LPCK

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1998	325	325	300	300	174500
05-01-1998	275	275	250	250	255500
06-01-1998	250	275	225	275	131500
07-01-1998	250	250	250	250	248000
08-01-1998	225	300	200	300	317000
09-01-1998	250	250	250	250	15500
12-01-1998	250	250	250	250	2500
13-01-1998	250	250	250	250	113500
14-01-1998	250	275	250	250	20500
15-01-1998	250	250	250	250	26000
16-01-1998	275	275	275	275	1000
19-01-1998	275	275	275	275	43000
20-01-1998	250	250	250	250	10000
21-01-1998	250	275	250	250	70500
22-01-1998	275	275	275	275	2500					45.46
23-01-1998	225	250	225	250	6000					41.40
27-01-1998	225	250	225	250	41000					41.40
02-02-1998	275	300	275	300	24500					51.44
03-02-1998	300	300	250	250	26000					43.43
04-02-1998	250	300	250	275	95500					47.81
05-02-1998	275	275	275	275	5500					47.81
06-02-1998	275	325	275	325	106000					55.75
09-02-1998	325	325	300	300	249000					51.53
10-02-1998	275	325	275	325	231000					55.19
11-02-1998	325	325	325	325	31000					55.19
12-02-1998	300	300	300	300	7500					50.75
13-02-1998	325	350	300	300	221000					50.75
16-02-1998	275	300	275	300	9500					50.75
18-02-1998	275	275	275	275	40500					46.11
19-02-1998	275	275	275	275	500					46.11
20-02-1998	275	300	275	300	28500					51.27
23-02-1998	300	300	300	300	140000					51.27
24-02-1998	275	275	275	275	5000					46.15
25-02-1998	275	275	275	275	198000					46.15
26-02-1998	275	275	275	275	27500					46.15
27-02-1998	300	300	300	300	5000					52.12
03-03-1998	275	300	275	300	21500					52.12
04-03-1998	300	300	275	275	11500					46.18
05-03-1998	275	325	275	275	493500					46.18
06-03-1998	300	300	300	300	24500					52.47
09-03-1998	275	275	275	275	10000					46.60
11-03-1998	275	275	275	275	5000					46.60
12-03-1998	300	300	300	300	27500					52.73
13-03-1998	275	300	275	300	7500					52.73
16-03-1998	275	275	275	275	2000					46.54
17-03-1998	300	350	300	325	1326500					57.33
18-03-1998	350	350	300	300	204500					51.71
19-03-1998	300	325	300	325	260500					56.32
20-03-1998	325	325	325	325	56000					56.32
23-03-1998	325	375	325	350	531500	284				60.68
24-03-1998	325	325	300	300	75000	284				49.95
25-03-1998	300	325	300	325	177000	285.5				54.30
26-03-1998	325	350	300	325	488000	286.5				54.30
27-03-1998	350	350	325	325	212500	288				54.30
30-03-1998	325	325	325	325	50000	288.5				54.30
01-04-1998	325	325	325	325	76000	290				54.30
02-04-1998	325	325	325	325	75500	291.5				54.30
03-04-1998	325	325	325	325	98500	293				54.30
06-04-1998	325	325	300	300	114000	294				47.38
08-04-1998	300	300	300	300	186000	295				47.38
09-04-1998	300	325	300	300	86000	295.5				47.38
13-04-1998	300	300	300	300	73000	296				47.38
14-04-1998	300	300	300	300	99500	297				47.38
15-04-1998	300	300	300	300	22500	298				47.38
16-04-1998	300	300	300	300	48000	298.5				47.38
17-04-1998	300	300	300	300	10000	299.5				47.38
20-04-1998	300	300	275	275	63000	300				38.51
21-04-1998	300	300	300	300	180500	300				48.83
22-04-1998	300	300	275	275	32500	300.5				41.35
23-04-1998	275	275	275	275	62500	300.5				41.35
24-04-1998	275	275	275	275	50000	300.5				41.35
27-04-1998	300	300	300	300	13000	300				50.77
29-04-1998	275	300	275	275	78000	299.5				43.28
30-04-1998	275	275	275	275	20000	298.5				43.28
01-05-1998	275	275	275	275	5000	297.5				43.28
05-05-1998	250	250	250	250	41000	296.5				36.56
06-05-1998	250	250	225	250	71000	295.5				36.56
07-05-1998	225	250	225	225	90000	294				30.97
12-05-1998	225	225	225	225	22000	293				30.97
13-05-1998	200	200	200	200	20000	291.5				26.31
22-05-1998	200	200	200	200	3500	289.5				26.31
25-05-1998	250	300	250	250	10500	288.5				45.38
29-05-1998	225	225	225	225	1000	287.5				39.83
01-06-1998	225	225	225	225	500	286.5				39.83
02-06-1998	175	175	175	175	10500	284.5				31.03
03-06-1998	175	175	150	150	12000	281.5				27.73
04-06-1998	175	200	175	200	29000	279.5				41.20
05-06-1998	200	200	175	175	40000	277.5				37.44
08-06-1998	150	150	150	150	500	275				34.09
09-06-1998	150	175	150	175	116500	272.5				39.88
10-06-1998	150	150	150	150	4500	270				36.43
11-06-1998	125	150	125	150	114000	267.5				36.43
15-06-1998	150	150	150	150	7000	264.5				36.43
16-06-1998	150	150	125	125	7000	261				32.88
17-06-1998	150	150	150	150	3000	258.5				39.26
18-06-1998	150	175	150	175	34000	255.5				44.89
19-06-1998	150	150	150	150	30000	252.5				40.82
22-06-1998	150	150	150	150	66500	249				40.82
23-06-1998	150	150	150	150	43000	245.5				40.82
24-06-1998	150	150	150	150	4500	241.5	262.75			40.82
25-06-1998	150	150	150	150	500	238.5	261.25			40.82
26-06-1998	150	150	150	150	41000	235	260.25			40.82
29-06-1998	125	125	125	125	5000	231	258.75			35.75
01-07-1998	150	150	150	150	5000	227.5	257.75			43.33
02-07-1998	175	175	150	150	11000	224	256.25			43.33
03-07-1998	150	150	150	150	22500	220.5	255.25			43.33
07-07-1998	150	150	150	150	15500	217	254.25			43.33
08-07-1998	150	150	150	150	7500	213.5	253.25			43.33
10-07-1998	150	150	150	150	26500	210.5	252.25			43.33
13-07-1998	150	150	150	150	9000	207.5	251.25			43.33
14-07-1998	150	150	150	150	25000	204.5	250			43.33
15-07-1998	150	150	150	150	24000	201.5	248.75			43.33
17-07-1998	175	200	175	200	352000	199.5	248.25			61.17
20-07-1998	175	175	150	150	46000	196.5	247.25			45.68
21-07-1998	150	175	150	175	26500	194	246.25			52.20
22-07-1998	175	175	175	175	5000	191.5	245.5			52.20
23-07-1998	175	175	175	175	61500	189.5	244.75			52.20
24-07-1998	175	175	175	175	44000	187	243.5			52.20
27-07-1998	175	175	175	175	1000	185	242.75			52.20
28-07-1998	200	200	200	200	134000	183.5	242			59.27
29-07-1998	200	250	200	225	1568000	182.5	241.5			64.88
30-07-1998	225	250	225	225	447500	181	240.5			64.88
31-07-1998	225	225	200	225	54500	180	239.75			64.88
03-08-1998	200	200	200	200	5000	178.5	238.5			55.37
04-08-1998	200	200	200	200	10000	177	237.25			55.37
05-08-1998	175	175	175	175	5500	175.5	236			47.32
06-08-1998	200	200	200	200	500	174.5	235			54.45
07-08-1998	175	175	175	175	5000	173.5	233.75			47.52
10-08-1998	175	175	175	175	5000	172.5	232.75			47.52
12-08-1998	150	175	150	175	19000	172	231.75			47.52
13-08-1998	175	175	150	150	114500	171	230.25			41.01
14-08-1998	175	175	175	175	14000	169.5	229			48.60
18-08-1998	175	175	150	150	26000	168	227.75			42.69
19-08-1998	175	200	175	200	63500	167.5	227			54.59
20-08-1998	175	175	175	175	28500	167.5	226			49.10
24-08-1998	175	175	150	150	18000	167.5	224.5			44.30
25-08-1998	150	150	150	150	118500	166.5	223			44.30
26-08-1998	150	150	150	150	1500	166	221.75			44.30
27-08-1998	125	125	125	125	1500	165.5	220.25			39.48
28-08-1998	125	150	125	150	50500	165	218.75			45.83
31-08-1998	125	125	125	125	15000	164.5	217.25			41.18
02-09-1998	125	125	125	125	36000	164	215.75			41.18
03-09-1998	125	125	125	125	36000	163.5	214			41.18
04-09-1998	125	125	125	125	20000	163.5	212.25			41.18
07-09-1998	125	125	125	125	10500	163	210.75			41.18
09-09-1998	125	125	125	125	1000	162	208.75			41.18
11-09-1998	125	125	125	125	2500	161.5	207			41.18
14-09-1998	125	125	125	125	10500	161	205			41.18
15-09-1998	100	100	100	100	12000	160	202.75			34.79
16-09-1998	125	125	125	125	10000	159.5	200.5	228.333		44.12
17-09-1998	100	100	100	100	117000	158.5	198.5	227		38.23
18-09-1998	100	100	100	100	35000	157.5	196.25	226		38.23
22-09-1998	100	100	100	100	5000	157	194	224.833		38.23
23-09-1998	100	100	100	100	15000	156	191.75	223.833		38.23
24-09-1998	100	100	100	100	75500	155	189.5	222.5		38.23
25-09-1998	100	100	100	100	5000	154	187.25	221.5		38.23
30-09-1998	100	100	100	100	10000	153	185	220.5		38.23
02-10-1998	100	100	100	100	2500	152	182.75	219.5		38.23
05-10-1998	100	100	100	100	3000	151	180.75	218.5		38.23
07-10-1998	100	100	100	100	1000	150	178.75	217.5		38.23
08-10-1998	125	125	125	125	11000	149.5	177	216.5		51.75
09-10-1998	125	125	125	125	500	149	175.25	215.5		51.75
12-10-1998	125	125	125	125	35000	147.5	173.5	214.667		51.75
15-10-1998	100	100	100	100	10000	146.5	171.5	213.667		40.64
16-10-1998	100	100	100	100	5000	145	169.5	212.5		40.64
19-10-1998	125	150	125	125	27000	144	167.75	211.667		52.47
21-10-1998	125	125	100	100	75000	142.5	166	210.667		43.20
22-10-1998	125	125	125	125	15000	141.5	164.25	209.5		52.28
23-10-1998	150	150	150	150	500	141	163	208.833		59.29
26-10-1998	125	125	125	125	2500	139.5	161.5	207.833		51.19
04-11-1998	125	125	125	125	2500	137.5	160	206.833		51.19
09-11-1998	100	100	100	100	500	135	158	205.333		44.19
11-11-1998	100	150	100	150	87000	133.5	156.75	204.333		56.89
12-11-1998	125	125	125	125	37000	132	155.25	203		50.68
13-11-1998	125	125	125	125	5000	130.5	153.75	201.667		50.68
19-11-1998	125	125	125	125	14500	129.5	152.5	200.5		50.68
20-11-1998	150	150	150	150	164500	128.5	151.5	199.5		56.60
23-11-1998	175	200	175	200	396500	129	151.25	198.833		65.51
24-11-1998	200	225	200	225	462500	130	151.25	198.5		68.94
25-11-1998	225	225	175	200	252500	130.5	151.25	198		62.27
27-11-1998	200	200	175	175	31500	131	151	197.167		56.39
01-12-1998	200	200	175	175	12500	131	150.25	196.333		56.39
02-12-1998	150	200	150	175	34000	131.5	149.75	195.667		56.39
03-12-1998	175	175	175	175	10500	131	149.25	195		56.39
07-12-1998	175	175	175	175	2500	131	149.25	194.333		56.39
08-12-1998	175	175	175	175	25000	131.5	149.5	193.5		56.39
09-12-1998	175	175	175	175	77500	132	149.25	192.667		56.39
10-12-1998	200	200	200	200	24500	133	149.5	192.167		62.36
14-12-1998	200	200	175	175	2500	134	149.75	191.5		54.35
15-12-1998	175	175	175	175	45000	134.5	149.75	190.667		54.35
16-12-1998	175	175	175	175	7000	135.5	150	190		54.35
17-12-1998	175	175	175	175	20500	136.5	150.25	189.333		54.35
18-12-1998	175	200	175	175	16000	137.5	150.5	188.5		54.35
23-12-1998	175	175	175	175	5000	138.5	151	187.667		54.35
24-12-1998	175	175	175	175	5000	139.5	151.25	187		54.35
29-12-1998	150	150	150	150	15500	140	151	185.833		44.70
30-12-1998	150	150	150	150	125000	140.5	151	184.833		44.70
05-01-1999	175	250	175	250	779000	143	152	184.333		69.67
06-01-1999	250	250	175	175	30000	144.5	152.25	183.333		51.05
07-01-1999	200	200	175	200	45500	146	152.75	182.333	207.75	55.34
11-01-1999	175	175	175	175	7500	147.5	153	181.5	207.125	50.57
12-01-1999	175	175	175	175	10000	149	153.25	180.5	206.75	50.57
27-01-1999	150	150	150	150	2000	150	153.5	179.333	206.125	45.98
28-01-1999	150	150	150	150	3000	151	153.5	178.167	205.625	45.98
29-01-1999	175	175	175	175	10000	152.5	153.75	177.167	205	51.12
02-02-1999	150	175	150	175	40000	154	154	176.167	204.625	51.12
03-02-1999	150	150	150	150	500	155	154	175	204.125	46.04
05-02-1999	150	175	150	175	30000	156.5	154.25	174	203.75	51.26
08-02-1999	150	150	150	150	8000	157.5	154.25	173	203.25	46.42
11-02-1999	150	150	150	150	14500	158.5	154.25	172	202.75	46.42
12-02-1999	150	150	150	150	14000	159	154.25	171	202.125	46.42
15-02-1999	150	150	150	150	4000	159.5	154.25	170	201.5	46.42
17-02-1999	125	125	125	125	5000	159.5	153.5	168.833	200.875	41.19
25-02-1999	125	125	125	125	8000	160	153.25	167.667	200.25	41.19
26-02-1999	125	125	125	125	5000	160.5	152.75	166.5	199.5	41.19
01-03-1999	125	125	125	125	54500	160.5	152.25	165.333	198.875	41.19
03-03-1999	100	100	100	100	12500	160.5	151.5	164.167	198.125	35.77
04-03-1999	100	100	100	100	5000	160	150.75	162.833	197.125	35.77
09-03-1999	100	100	100	100	8000	159	150	161.667	196.375	35.77
17-03-1999	100	100	100	100	10000	158.5	149	160.5	195.5	35.77
22-03-1999	100	100	100	100	6000	158	147.75	159.333	194.625	35.77
23-03-1999	100	100	100	100	2000	158	146.5	158	193.5	35.77
24-03-1999	100	100	100	100	10500	157	145.25	156.833	192.5	35.77
26-03-1999	125	125	125	125	5000	157	144.5	155.833	191.5	47.40
29-03-1999	125	125	125	125	6000	157	143.75	154.833	190.5	47.40
01-04-1999	125	125	125	125	10000	157	143.25	154	189.625	47.40
06-04-1999	100	100	100	100	1000	156	142.25	153	188.625	38.66
08-04-1999	100	100	100	100	1000	154	141.5	152.167	187.625	38.66
15-04-1999	125	150	125	125	52000	152	141	151.5	186.875	49.47
16-04-1999	125	150	125	150	255500	151	140.75	151.167	186.25	57.53
23-04-1999	125	150	125	150	60000	150.5	140.75	150.833	185.5	57.53
26-04-1999	125	125	125	125	67000	149.5	140.25	150	184.625	48.55
27-04-1999	125	125	125	125	11000	148.5	140	149.333	183.875	48.55
28-04-1999	125	125	125	125	10000	147.5	139.25	148.667	183.125	48.55
30-04-1999	150	175	150	150	11000	147	139	148.5	182.5	56.94
03-05-1999	150	175	150	150	158000	146.5	139	148.5	181.75	56.94
04-05-1999	175	200	175	200	592000	147	139.5	148.5	181.25	68.76
05-05-1999	200	250	200	250	2232500	148	140.5	149	181.125	75.89
06-05-1999	250	275	250	250	1427500	149.5	141.75	149.667	181	75.89
07-05-1999	300	300	250	275	1685500	151.5	143	150.333	180.875	78.71
10-05-1999	250	250	175	250	130000	153	144.25	151	180.75	69.91
12-05-1999	250	275	250	275	224500	155	145.75	151.833	180.75	73.14
14-05-1999	275	300	275	275	546000	157	147.25	152.667	180.625	73.14
17-05-1999	275	275	250	250	155000	158.5	148.5	153.5	180.375	65.04
18-05-1999	250	250	250	250	165500	160	149.75	154.167	180.25	65.04
20-05-1999	250	250	250	250	27500	162	151	154.667	179.875	65.04
21-05-1999	250	250	250	250	18500	164	152.25	155.333	179.625	65.04
24-05-1999	250	300	250	300	1164000	165	154	156.333	179.5	73.07
25-05-1999	300	375	300	300	2250500	167.5	156	157.333	179.375	73.07
26-05-1999	325	325	275	275	291500	169	157.5	158.167	179	64.48
27-05-1999	300	350	300	325	786500	172	159.75	159.333	179.125	71.66
28-05-1999	325	350	300	300	215500	174.5	161.75	160.333	179	64.63
31-05-1999	300	300	300	300	12500	177.5	163.75	161.5	178.875	64.63
03-06-1999	250	325	250	325	66000	181	166	162.667	178.875	68.24
04-06-1999	325	325	300	300	103000	183.5	168	163.667	178.75	61.48
08-06-1999	325	350	300	325	1767000	186.5	170.25	164.833	178.75	65.19
09-06-1999	325	375	325	325	1102500	190	172.5	166	178.75	65.19
10-06-1999	325	325	325	325	528500	193	174.75	167.167	178.75	65.19
11-06-1999	350	375	325	325	772000	196.5	177	168.333	178.875	65.19
14-06-1999	350	350	350	350	622500	200.5	179.5	169.667	179.125	69.19
15-06-1999	350	350	325	350	116000	204.5	181.75	171	179.375	69.19
16-06-1999	350	350	325	350	438000	208.5	184	172.333	179.625	69.19
17-06-1999	350	350	325	325	857000	212.5	186	173.167	179.75	60.51
18-06-1999	350	425	350	400	1806000	218	189	174.833	180.25	71.90
21-06-1999	400	425	400	425	1073500	224	192.25	176.5	180.875	74.53
22-06-1999	450	475	400	475	1301000	231	195.75	178.5	181.75	78.81
23-06-1999	475	550	450	550	1380500	240	200.25	181	183.125	83.34
24-06-1999	550	600	525	550	1261500	249	204.5	183.5	184.375	83.34
25-06-1999	550	550	500	500	828500	257	208	185.667	185.5	71.53
28-06-1999	500	550	500	500	565500	265	211.75	187.667	186.625	71.53
29-06-1999	500	500	500	500	69000	273	215.5	189.5	187.75	71.53
30-06-1999	475	500	450	450	470500	280	219	191	188.5	60.77
01-07-1999	450	450	400	450	158500	287	222	192.5	189.375	60.77
02-07-1999	425	425	400	400	262500	292.5	224.75	193.833	190	51.75
05-07-1999	425	425	350	375	150500	297.5	227.25	195	190.5	47.92
06-07-1999	375	425	375	425	335000	303.5	230.25	196.667	191.375	55.08
07-07-1999	425	425	400	400	178000	309.5	232.75	198	192.125	51.28
08-07-1999	425	425	400	400	188500	315.5	234.75	199.5	193	51.28
09-07-1999	425	425	400	400	10000	321	236.5	201	193.875	51.28
12-07-1999	425	425	400	400	140000	326	238.5	202.5	194.875	51.28
13-07-1999	425	425	400	400	50000	331	240.75	204.167	195.875	51.28
14-07-1999	400	400	400	400	492000	336.5	243	205.667	196.625	51.28
15-07-1999	400	400	400	400	1000	342	245.25	207.333	197.5	51.28
16-07-1999	375	400	375	400	25500	347.5	247.5	208.667	198.375	51.28
19-07-1999	400	425	400	400	280500	352.5	249.75	210.167	199.5	51.28
20-07-1999	400	400	400	400	80000	357.5	252	211.833	200.75	51.28
21-07-1999	400	400	400	400	92000	361.5	254.25	213.5	201.75	51.28
22-07-1999	400	400	400	400	138000	364.5	256.25	215.167	202.875	51.28
23-07-1999	375	375	375	375	145000	367	258.25	216.833	204	43.91
26-07-1999	375	375	325	325	166000	368	259.75	218	204.75	33.54
27-07-1999	375	375	375	375	2000	370.5	261.75	219.667	205.875	47.02
28-07-1999	375	400	375	400	37500	373	264	221.5	207.125	52.24
29-07-1999	400	400	400	400	12500	375.5	266.25	223.333	208.375	52.24
30-07-1999	375	375	375	375	24500	378	268.25	225	209.625	46.88
02-08-1999	375	375	375	375	50000	380.5	270.25	226.667	210.75	46.88
03-08-1999	375	375	375	375	55500	383	272.5	228.333	211.75	46.88
04-08-1999	375	375	375	375	79500	385.5	274.75	230	212.875	46.88
05-08-1999	350	375	350	375	115000	387	276	231.667	214	46.88
06-08-1999	375	375	375	375	10000	388.5	278	233.5	215.125	46.88
09-08-1999	350	350	350	350	67500	390	279.5	235	216.125	40.42
10-08-1999	350	350	325	325	178500	390	281	236.5	217	35.19
13-08-1999	300	300	300	300	500	390	282.25	237.833	217.75	30.89
16-08-1999	300	300	300	300	5000	390	283.75	239.167	218.625	30.89
19-08-1999	300	300	300	300	500	389.5	285.25	240.5	219.375	30.89
20-08-1999	325	325	325	325	10000	390	286.75	242	220.25	40.04
26-08-1999	400	400	300	300	108000	389.5	288	243.333	221	35.05
06-09-1999	275	275	275	275	10000	388.5	289.25	244.5	221.625	30.89
09-09-1999	225	225	225	225	2500	386.5	289.75	245.333	222	24.61
13-09-1999	275	275	275	275	28500	385.5	291	246.5	222.625	38.15
17-09-1999	250	250	250	250	127500	383.5	292	247.5	223.125	34.79
20-09-1999	225	225	225	225	12500	381	292.75	248.167	223.5	31.77
21-09-1999	250	250	250	250	312500	379	293.75	249	224	37.60
23-09-1999	250	250	250	250	12500	377.5	295	249.833	224.25	37.60
27-09-1999	250	250	250	250	500	374.5	296.25	250.833	224.75	37.60
29-09-1999	250	250	250	250	500	371	297.5	251.833	225.125	37.60
30-09-1999	275	275	275	275	91000	367	299	252.833	225.625	44.03
01-10-1999	300	300	300	300	300000	362	301	254.167	226.25	49.62
04-10-1999	275	300	275	275	16000	356.5	302.75	255.167	226.75	44.80
06-10-1999	300	350	300	325	535000	353	305	256.333	227.5	54.35
07-10-1999	325	325	300	325	8000	349.5	307.25	257.667	228.125	54.35
08-10-1999	325	325	250	300	10500	345.5	309.25	258.833	228.5	49.40
11-10-1999	300	300	300	300	96000	342.5	311.25	260.167	228.875	49.40
12-10-1999	300	300	300	300	20000	339.5	313.25	261.167	229.25	49.40
13-10-1999	300	300	300	300	12500	337.5	315	262.333	229.75	49.40
15-10-1999	300	300	300	300	5000	336	316.75	263.5	230.25	49.40
18-10-1999	300	300	300	300	20000	333.5	318.5	264.667	230.875	49.40
19-10-1999	325	375	325	350	926500	332.5	321	266	231.625	60.60
20-10-1999	425	425	350	375	997000	332	323.75	267.167	232.625	64.80
21-10-1999	375	400	350	375	703500	331.5	326.25	268.167	233.625	64.80
22-10-1999	400	450	375	400	450000	331.5	328.75	269.5	234.75	68.67
25-10-1999	375	375	375	375	67500	331	331	270.833	235.875	61.40
26-10-1999	375	375	375	375	75000	330.5	333.5	272.167	236.875	61.40
28-10-1999	350	350	350	350	6000	329.5	335.75	273.333	237.875	54.68
29-10-1999	350	350	350	350	10000	328.5	338	274.5	238.625	54.68
02-11-1999	350	375	350	375	7000	328	340.25	275.833	239.625	59.79
04-11-1999	375	375	375	375	25500	327.5	342.5	277.167	240.75	59.79
08-11-1999	400	400	400	400	133500	327.5	344.5	278.667	242	64.43
09-11-1999	400	400	400	400	72000	327.5	346	280	243.25	64.43
10-11-1999	400	400	375	375	72500	327.5	347.25	281.333	244.5	56.82
11-11-1999	375	375	375	375	110500	328.5	348.25	282.667	245.625	56.82
12-11-1999	375	375	375	375	25000	328.5	349.5	284	246.875	56.82
15-11-1999	350	350	350	350	5000	327.5	350.25	285.167	248	49.52
17-11-1999	375	400	375	375	1350500	327	351.25	286.5	249.25	55.66
18-11-1999	375	375	375	375	52500	327	352.5	287.833	250.5	55.66
19-11-1999	375	425	375	400	885000	327.5	354	289.333	251.875	61.14
22-11-1999	400	400	400	400	388500	328	355.5	291	253.25	61.14
23-11-1999	400	425	375	375	635000	328	356.75	292.5	254.5	53.47
24-11-1999	375	375	350	350	121500	327.5	357.25	293.167	255.625	47.11
25-11-1999	350	350	350	350	75000	327	357.75	294.333	256.875	47.11
29-11-1999	350	350	350	350	68000	327	358.5	295.333	258	47.11
30-11-1999	350	350	300	325	501000	327	358.5	296.333	259.125	41.02
01-12-1999	325	350	325	325	231500	327.5	358.75	297.333	260.25	41.02
02-12-1999	325	325	325	325	10000	328	359	298.5	261.375	41.02
03-12-1999	350	350	350	350	70000	329	359.25	299.833	262.625	49.22
06-12-1999	350	350	350	350	76000	329.5	359.75	301	263.875	49.22
07-12-1999	375	375	375	375	85000	331	360.25	302.333	265.25	56.27
08-12-1999	350	350	350	350	26500	332.5	360.5	303.667	266.5	48.95
09-12-1999	350	350	350	350	15000	335	360.75	304.833	267.75	48.95
10-12-1999	350	400	350	375	182500	337	361.25	306.333	269.125	55.65
13-12-1999	375	375	375	375	121500	339.5	361.5	307.833	270.5	55.65
14-12-1999	375	375	375	375	89500	342.5	361.75	309.333	271.75	55.65
15-12-1999	375	375	375	375	234000	345	362	310.833	273	55.65
16-12-1999	375	375	375	375	30000	347.5	362.5	312.5	274.25	55.65
17-12-1999	375	375	375	375	6500	350	362.25	314.167	275.625	55.65
20-12-1999	375	375	375	375	49500	352.5	361.75	315.833	277	55.65
21-12-1999	375	425	375	375	2048500	354.5	360.75	317.5	278.25	55.65
22-12-1999	400	500	375	475	2868500	358	360	320	280.125	77.24
23-12-1999	475	475	450	450	347500	361.5	359	322.333	281.75	68.29
27-12-1999	475	475	450	450	540500	364	358.5	324.667	283.25	68.29
28-12-1999	450	450	425	450	86000	366.5	358	327	284.875	68.29
29-12-1999	425	425	425	425	76000	369	357.25	329.167	286.375	59.65
30-12-1999	450	450	425	425	358000	371.5	357	331.333	288	59.65
04-01-2000	400	400	400	400	195500	373.5	356.5	333.333	289.25	52.03
05-01-2000	400	400	375	375	23000	375	356.25	335	290.5	45.73
06-01-2000	400	400	400	400	58500	377	356.5	336.833	291.875	51.99
11-01-2000	425	425	400	400	40000	379	356.25	338.667	293.25	51.99
12-01-2000	425	450	425	425	876000	380.5	356.5	340.833	294.625	57.65
13-01-2000	450	650	450	650	2527000	386	359	344.5	296.875	80.24
14-01-2000	600	600	450	475	914500	388	359.75	346.833	298.125	55.46
17-01-2000	500	500	450	450	1364000	389	360.25	348.833	299.375	52.95
18-01-2000	450	475	425	475	329500	391	361	351	300.875	55.14
19-01-2000	425	450	400	425	418000	392	361.25	353	302.125	50.11
20-01-2000	450	475	450	475	500000	394.5	362	355.333	303.625	54.57
21-01-2000	475	475	450	450	205000	396.5	362.5	357.5	305	52.06
24-01-2000	475	475	450	475	270000	398.5	363.25	359.667	306.5	54.32
25-01-2000	450	500	450	475	340000	400.5	364	361.833	308	54.32
26-01-2000	500	500	475	475	384000	402	364.75	363.667	309.5	54.32
27-01-2000	475	500	475	475	163500	403.5	365.5	365.167	310.875	54.32
28-01-2000	450	475	450	475	5000	405.5	366.5	366.667	312.375	54.32
31-01-2000	450	450	425	425	10000	406.5	367.5	367.667	313.625	47.80
01-02-2000	450	450	450	450	31000	408	368.25	369	315	50.97
02-02-2000	425	425	425	425	55000	409.5	368.5	370	316.25	47.84
03-02-2000	425	425	425	425	8500	410.5	368.75	371	317.5	47.84
04-02-2000	450	450	425	425	106000	411.5	369.25	372.167	318.75	47.84
07-02-2000	450	450	450	450	25000	412.5	370	373.5	320.125	51.56
08-02-2000	425	425	425	425	14000	413	370.5	374.667	321.5	47.88
09-02-2000	450	450	450	450	38500	414.5	371.25	376	323	51.60
10-02-2000	450	450	450	450	14500	416.5	372	377	324	51.60
11-02-2000	450	450	450	450	2000	418.5	372.75	378	325.375	51.60
14-02-2000	425	450	425	450	40000	420.5	373.75	379.167	326.625	51.60
15-02-2000	425	425	425	425	25000	422.5	374.75	379.833	327.875	47.08
16-02-2000	425	425	425	425	20500	424.5	376	380.667	329.125	47.08
17-02-2000	425	425	400	400	110000	426	377	381.333	330.375	42.75
18-02-2000	400	400	400	400	10000	427	378	381.833	331.625	42.75
23-02-2000	400	400	400	400	69500	428	378.75	382.5	332.75	42.75
24-02-2000	400	400	400	400	10000	428.5	379.75	383	333.875	42.75
25-02-2000	375	375	375	375	3000	429	380.75	383.333	335	38.03
28-02-2000	400	400	400	400	20000	430	382.5	383.833	336.125	44.61
09-03-2000	400	400	400	400	163000	430.5	383.75	384.333	337.375	44.61
10-03-2000	400	400	400	400	50000	431	385.25	384.667	338.625	44.61
13-03-2000	400	400	400	400	5000	431.5	387	385	339.875	44.61
20-03-2000	400	400	400	400	10000	432	388.5	385.333	341.125	44.61
23-03-2000	375	375	375	375	29000	432	389.75	385.667	342.375	38.67
29-03-2000	400	400	400	400	34000	432.5	391.25	385.667	343.75	46.36
30-03-2000	400	400	375	375	60000	432.5	392.5	385.333	345	40.84
05-04-2000	325	350	300	325	45500	431.5	393	384.333	346	32.51
07-04-2000	325	325	300	325	40000	428.5	393.25	382.833	347.125	32.51
10-04-2000	325	375	325	325	85000	426	393.75	381.333	348.25	32.51
11-04-2000	325	325	325	325	20000	423.5	393.75	380.167	349.375	32.51
12-04-2000	325	325	325	325	27500	421	393.75	379	350.5	32.51
13-04-2000	425	425	300	300	10500	418.5	393.75	377.667	351.5	28.32
17-04-2000	300	300	300	300	5000	416	393.75	376.667	352.5	28.32
18-04-2000	300	300	300	300	30000	414	393.75	375.667	353.5	28.32
19-04-2000	325	350	325	350	12500	413.5	394.25	375.333	354.625	45.77
26-04-2000	325	325	325	325	5000	412	394.5	375	355.625	40.46
28-04-2000	325	325	325	325	5000	410.5	394.75	374.333	356.625	40.46
03-05-2000	325	325	325	325	500	408.5	394.5	373.833	357.75	40.46
05-05-2000	325	325	325	325	1000	402	394	373.333	358.875	40.46
15-05-2000	275	275	275	275	2500	398	393	372.5	359.625	30.85
16-05-2000	275	275	275	275	10000	394.5	391.75	371.667	360.25	30.85
19-05-2000	300	300	300	300	2500	391	391	371	361	39.22
23-05-2000	275	275	275	275	1000	388	390	370.167	361.75	34.70
26-05-2000	275	275	275	275	5000	384	389.25	369.333	362.5	34.70
29-05-2000	225	225	225	225	5000	379.5	388	368.167	363	27.37
02-06-2000	225	225	225	225	7500	374.5	386.5	367	363.375	27.37
05-06-2000	250	250	250	250	5000	370	385.25	366	363.875	35.29
06-06-2000	225	225	225	225	10000	365	383.5	364.833	364	31.58
14-06-2000	250	250	250	250	5000	360.5	382	363.833	364	38.54
19-06-2000	250	275	250	275	161000	356.5	381	363.167	364.125	44.61
20-06-2000	275	300	275	300	86500	354	380.25	363	364.25	49.93
22-06-2000	275	275	275	275	25000	350.5	379.25	362.333	364.375	45.25
23-06-2000	300	300	300	300	40000	348	378.75	361.667	364.5	50.27
26-06-2000	300	300	300	300	12500	345.5	378	361	364.625	50.27
27-06-2000	300	300	275	275	25000	342.5	377	360.333	364.75	45.44
28-06-2000	275	300	275	300	32500	339.5	376	359.833	365	50.56
29-06-2000	325	350	325	325	190000	337.5	375.25	359.5	365.375	55.09
30-06-2000	300	300	300	300	10000	334.5	374.5	359	365.625	50.14
03-07-2000	300	300	300	300	1000	331.5	374	358.5	365.625	50.14
05-07-2000	300	300	300	300	7500	328.5	373.5	358	365.625	50.14
06-07-2000	300	300	250	270	40000	324.9	372.7	357.467	365.6	44.18
11-07-2000	290	290	290	290	5000	322.2	372.35	357.233	365.425	48.57
12-07-2000	295	300	295	300	12500	319.7	372.1	357.233	365.425	50.66
28-07-2000	300	300	300	300	2500	317.7	371.85	357.233	365.425	50.66
03-08-2000	300	320	300	320	10000	316.1	371.55	357.367	365.4	54.90
10-08-2000	325	360	325	325	13500	314.6	371.3	357.367	365.525	55.92
24-08-2000	250	250	250	250	2500	311.6	370.05	357.033	365.15	40.95
27-09-2000	165	165	165	165	3000	307.4	368.2	356.3	364.35	30.86
28-09-2000	200	200	200	200	10000	303.4	366.7	356.133	363.725	37.67
20-10-2000	175	190	175	180	25000	299	364.75	355.5	363	35.52
27-10-2000	190	200	190	200	38000	295	363	355.167	362.25	39.25
31-10-2000	195	200	195	200	3000	291	361.25	355	361.5	39.25
10-11-2000	190	190	190	190	5000	286.8	359.4	354.6	360.7	37.98
14-11-2000	190	190	185	185	15000	283	357.5	354.167	360	37.32
16-11-2000	185	185	185	185	5000	278.7	355.6	353.733	358.925	37.32
17-11-2000	200	200	200	200	10000	275.2	353.85	353.4	357.8	40.87
20-11-2000	185	185	185	185	75000	272.4	351.95	352.8	356.35	38.52
22-11-2000	190	190	185	190	39000	269.7	349.1	352.067	354.55	39.76
23-11-2000	200	200	200	200	1500	267.2	346.6	351.567	352.8	42.27
28-11-2000	185	185	185	185	45000	264.4	343.95	350.633	351.225	39.61
30-11-2000	185	185	180	180	5000	261.5	341.25	349.667	349.625	38.73
04-12-2000	190	210	190	210	56500	259.7	339.1	349.067	348.175	46.39
05-12-2000	205	205	205	205	2000	257.8	336.9	348.433	346.95	45.37
06-12-2000	205	210	190	190	102500	255.6	334.8	347.7	345.65	42.37
11-12-2000	185	185	185	185	25000	252.3	332.9	346.933	344.575	41.39
13-12-2000	185	185	185	185	5000	249.5	330.75	346.167	343.625	41.39
14-12-2000	205	205	205	205	500	247.1	328.8	345.533	342.525	47.09
18-12-2000	170	200	170	170	1500	244	326.25	344.333	341.375	39.79
20-12-2000	175	190	175	190	20000	241.3	321.65	343.1	340.325	45.03
21-12-2000	180	180	180	180	8000	239.4	318.7	341.8	339.225	43.02
22-12-2000	170	170	170	170	500	237.3	315.9	340.267	338.075	41.04
10-01-2001	125	190	125	190	5500	235.1	313.05	339.033	337.025	46.35
12-01-2001	120	140	115	135	80500	232.3	310.15	337.433	335.7	36.59
15-01-2001	125	145	125	145	10500	229.7	306.85	336.067	334.425	39.10
16-01-2001	135	135	135	135	10000	227.9	303.7	334.633	333.1	37.50
17-01-2001	145	145	145	145	10000	226.3	300.4	333.1	331.825	40.14
18-01-2001	150	160	140	140	66000	224.1	297.05	331.533	330.525	39.25
19-01-2001	130	130	130	130	5000	222.2	293.6	329.733	329.175	37.45
22-01-2001	130	130	130	130	500	219.8	290.15	327.933	327.825	37.45
01-02-2001	135	135	135	135	5000	217	286.75	326.333	326.625	39.07
02-02-2001	170	170	165	165	15000	214.3	284.15	324.933	325.825	47.77
06-02-2001	140	140	140	140	3500	211.6	281.05	323.367	324.65	42.34
08-02-2001	100	160	100	160	5500	208.8	278.4	322.1	323.45	47.49
12-02-2001	140	140	140	140	3000	205.6	275.55	320.533	322.15	43.33
15-02-2001	140	150	140	150	46000	203.1	272.8	319.033	321.025	45.88
08-03-2001	130	135	130	135	10000	199.8	269.65	317.267	319.825	42.77
09-03-2001	130	130	125	125	15000	195.8	266.65	315.433	318.575	40.78
19-03-2001	125	125	100	125	73000	192.3	263.4	313.767	317.325	40.78
20-03-2001	110	110	105	105	15000	188.4	259.95	312.133	315.975	36.81
21-03-2001	75	75	75	75	5000	183.9	256.2	310.3	314.475	31.81
27-03-2001	125	125	125	125	500	181	252.95	308.8	313.35	45.18
06-04-2001	125	125	125	125	5000	177.7	249.95	307.467	312.35	45.18
17-04-2001	105	115	105	115	15500	174	246.85	306.067	311.425	43.21
19-04-2001	115	125	105	105	8000	170.1	243.9	304.6	310.45	41.28
20-04-2001	95	95	95	95	5000	165.6	240.85	302.9	309.425	39.38
23-04-2001	90	90	90	90	10000	160.9	237.75	301.167	308.25	38.43
27-04-2001	90	95	90	90	20000	157.7	234.65	299.267	307.2	38.43
02-05-2001	100	100	100	100	2500	156.4	231.9	297.6	306.325	41.70
03-05-2001	100	100	100	100	6500	154.4	228.9	295.933	305.7	41.70
11-05-2001	110	110	110	110	2000	153	226	294.167	304.875	45.08
14-05-2001	100	100	100	100	1000	151	223	292.333	304.125	42.43
16-05-2001	100	110	100	110	9500	149.2	220.1	290.567	303.55	45.85
18-05-2001	100	100	100	100	500	147.4	217.1	288.733	302.8	43.09
23-05-2001	105	105	105	105	1000	145.8	214.4	286.933	302.075	44.88
29-05-2001	105	145	105	105	18500	144.2	211.45	285.133	301.35	44.88
30-05-2001	115	115	115	115	3000	142.5	208.85	283.4	300.675	48.62
31-05-2001	115	115	115	115	1500	141.1	206.75	281.667	299.875	48.62
19-06-2001	110	110	110	110	5000	139.5	204.6	279.233	298.925	46.78
20-06-2001	120	140	120	140	16000	138.3	202.75	277.167	298.25	57.25
22-06-2001	140	145	140	145	8000	137.5	200.95	275.133	297.35	58.70
03-07-2001	140	140	130	130	79000	136.5	199	273	296.375	52.88
04-07-2001	140	140	140	140	4500	135.1	197.4	271.1	295.575	56.01
05-07-2001	145	145	145	145	500	133.9	195.85	269.233	294.8	57.53
09-07-2001	125	125	125	125	500	132.6	194.1	267.4	293.925	50.08
11-07-2001	135	140	135	140	6000	131.7	192	265.833	293.125	54.81
12-07-2001	140	150	140	150	25500	131	190.25	264.167	292.375	57.69
13-07-2001	145	160	145	160	42000	130.1	188.6	262.567	291.675	60.40
16-07-2001	160	160	130	130	8000	129.3	186.65	260.6	290.575	50.03
19-07-2001	180	180	145	145	3000	128.4	184.85	257.233	289.425	54.26
23-07-2001	155	160	155	155	15000	127.9	183.65	255.1	288.325	56.88
24-07-2001	155	180	155	180	147500	128.1	182.7	253.3	287.225	62.64
25-07-2001	185	210	185	200	67000	128.3	181.7	251.467	286.35	66.50
26-07-2001	210	220	200	220	19000	130	181.15	250.1	285.575	69.85
27-07-2001	240	320	230	300	652500	133.1	181.4	248.933	285.325	78.93
30-07-2001	350	400	350	365	914000	137.7	182.8	248.367	285.4	83.33
31-07-2001	365	405	365	385	1202500	142.5	184.4	247.767	285.45	84.41
01-08-2001	390	390	300	350	966500	146.7	185.4	246.933	285.325	75.24
02-08-2001	350	360	310	310	289500	150.3	186.25	245.833	284.875	66.37
03-08-2001	310	310	290	290	5500	153.5	186.65	244.6	284.325	62.41
06-08-2001	275	275	275	275	5000	156.3	186.65	243.267	283.825	59.53
07-08-2001	300	310	290	295	46500	158.9	186.6	242.4	283.425	62.04
09-08-2001	290	290	275	275	37500	161.6	186.6	241.233	282.925	58.16
15-08-2001	280	280	280	280	2500	164	186.4	240.267	282.575	58.85
30-08-2001	225	225	225	225	10000	165.7	185.65	238.933	281.825	49.20
05-09-2001	225	225	225	225	21500	167.2	185.15	237.6	281.075	49.20
06-09-2001	235	275	235	275	9500	170	184.9	236.433	280.45	56.69
07-09-2001	295	295	235	235	16000	172.2	184	235.167	279.625	50.30
10-09-2001	235	235	235	235	12500	174.4	183.35	233.733	278.925	50.30
21-09-2001	245	245	245	245	1000	177.2	182.8	232.367	278.4	51.87
28-09-2001	225	225	225	225	47500	180.2	182.05	230.867	277.775	48.56
08-10-2001	165	165	165	165	2000	181	181	228.967	276.85	40.26
09-10-2001	120	200	120	200	2500	182.5	180.1	227.467	276.225	46.06
05-11-2001	200	215	200	215	17000	184.5	179.25	226.067	275.675	48.37
07-11-2001	185	185	185	185	7500	186.1	178.1	224.633	274.975	44.28
08-11-2001	180	180	180	180	5000	187.8	176.7	223.167	274.125	43.62
14-11-2001	180	180	180	180	4500	189.6	175.25	221.7	273.275	43.62
15-11-2001	180	180	180	180	47500	191.4	174.55	220.233	272.3	43.62
16-11-2001	195	195	195	195	10000	193.3	174.85	219.033	271.525	46.61
21-11-2001	160	160	160	160	2500	194.5	174.45	217.433	270.575	41.13
28-11-2001	195	195	195	195	2500	196.2	174.6	216.067	269.675	47.74
29-11-2001	195	200	195	195	22500	198.1	174.55	214.7	268.775	47.74
30-11-2001	195	195	195	195	7500	199.8	174.5	213.333	267.875	47.74
03-12-2001	180	185	180	185	30000	201.5	174.45	211.9	266.925	45.90
12-12-2001	160	190	160	190	10000	203.2	174.5	210.667	266	47.00
13-12-2001	165	165	165	165	50000	204.4	174.3	209.1	264.95	42.37
19-12-2001	175	185	175	180	18000	205.7	174.1	207.8	263.975	45.82
21-12-2001	190	190	190	190	5000	207.2	174.15	206.9	263.05	48.06
28-12-2001	185	185	185	185	34500	208.7	174.1	205.967	261.6	47.01
09-01-2002	140	150	140	140	125000	208.7	173.5	204.733	260.05	38.83
10-01-2002	145	145	145	145	15000	208.7	173.1	203.533	258.525	40.08
11-01-2002	155	155	155	155	275000	209.2	172.85	202.4	257.05	42.60
14-01-2002	155	155	140	140	13000	209.2	172.15	201.333	255.625	39.89
15-01-2002	150	160	150	150	70500	209.3	171.6	200.333	254.25	42.52
16-01-2002	155	155	155	155	12500	209.9	171.25	199.367	253.025	43.84
17-01-2002	155	170	150	170	273000	210.5	171.1	198.167	252	47.72
18-01-2002	180	180	165	165	441500	210.8	170.9	197.1	250.825	46.56
21-01-2002	180	180	165	165	100000	210.9	170.5	196.033	249.65	46.56
23-01-2002	165	165	165	165	20000	211.6	170.45	194.967	248.35	46.56
24-01-2002	165	165	165	165	10000	212	170.2	193.9	245.925	46.56
25-01-2002	150	165	150	165	14000	212.2	170.05	193.167	244.375	46.56
28-01-2002	165	165	160	160	15000	211.8	169.95	192.4	242.925	44.99
01-02-2002	155	155	155	155	5000	210.9	169.6	191.433	241.325	43.40
04-02-2002	160	160	160	160	5000	209.7	169.85	190.667	240	45.47
05-02-2002	160	160	160	160	7000	206.9	170	189.9	238.425	45.47
06-02-2002	160	170	160	160	16000	202.8	170.25	189.467	236.975	45.47
08-02-2002	160	165	160	165	107500	198.4	170.45	189.067	235.425	47.85
11-02-2002	170	170	170	170	4000	194.8	170.75	188.533	233.9	50.19
18-02-2002	150	150	150	150	10000	191.6	170.95	188.033	232.275	42.06
19-02-2002	150	150	140	145	20000	188.7	171.1	187.333	230.625	40.30
20-02-2002	145	160	145	150	180000	186.2	171.25	186.5	229	42.87
21-02-2002	160	175	160	160	164000	183.5	171.2	185.567	227.675	47.72
25-02-2002	155	155	155	155	500	181.1	171.35	184.767	226.2	45.64
26-02-2002	150	175	150	160	275000	178.7	171.35	183.833	224.875	48.08
27-02-2002	165	170	160	160	27500	177.4	171.55	182.9	223.55	48.08
28-02-2002	165	170	155	165	142500	176.2	171.7	182.167	222.25	50.65
01-03-2002	165	170	160	160	35000	173.9	171.95	181.233	220.8	48.09
05-03-2002	160	165	160	165	28000	172.5	172.35	180.167	219.5	50.77
06-03-2002	160	165	160	165	22500	171.1	172.75	179.267	218.075	50.77
07-03-2002	155	160	155	160	384500	169.4	173.3	178.333	216.625	47.90
08-03-2002	165	165	160	160	30500	168.1	174.15	177.4	215.175	47.90
11-03-2002	170	180	165	170	406500	168.2	174.6	176.733	213.775	53.95
12-03-2002	170	185	165	165	202500	167.5	175	175.9	212.475	50.77
13-03-2002	170	170	170	170	35000	166.6	175.55	175.033	211.2	53.71
14-03-2002	165	165	165	165	16000	166.2	176.15	174.133	210.025	50.47
18-03-2002	160	165	160	165	16500	165.9	176.85	173.1	208.85	50.47
19-03-2002	170	175	170	175	124500	165.8	177.7	172.1	207.725	56.55
20-03-2002	170	205	170	190	1158000	166	178.7	171.7	206.675	63.73
21-03-2002	190	200	190	195	242000	166	179.65	171.9	205.775	65.77
22-03-2002	195	205	185	205	37000	166.9	180.7	171.933	204.8	69.45
25-03-2002	185	205	185	205	3000	167.1	181.65	172.1	203.825	69.45
26-03-2002	185	185	180	180	1000	166.8	182.45	171.967	202.725	52.92
27-03-2002	170	180	165	170	54500	166.3	183.05	171.767	201.575	48.00
28-03-2002	175	175	175	175	5000	166.1	183.8	171.667	200.45	50.48
04-04-2002	175	175	175	175	12000	165.8	184.5	171.6	199.45	50.48
05-04-2002	180	180	175	175	32500	166	185.2	171.533	198.325	50.48
08-04-2002	185	185	185	185	22500	166.1	185.9	171.433	197.375	55.75
09-04-2002	185	190	185	190	25000	166.1	186.65	171.467	196.7	58.15
10-04-2002	175	175	175	175	2500	165.9	187.3	171.367	195.95	49.49
11-04-2002	185	185	180	180	112500	166.7	187.7	171.233	195.225	52.05
12-04-2002	185	185	185	185	50000	167.5	188.1	171.233	194.525	54.54
15-04-2002	200	200	185	185	35000	168.1	188.65	171.267	193.825	54.54
16-04-2002	185	185	180	180	50000	168.9	189.05	171.067	193.225	51.44
17-04-2002	185	195	185	195	75000	169.8	189.55	171	192.7	58.96
18-04-2002	185	185	185	185	20000	170.4	190.15	170.967	192.125	53.06
19-04-2002	175	180	175	180	32500	170.6	190.55	170.933	191.275	50.35
22-04-2002	190	195	185	185	133000	171	190.9	170.933	190.575	52.94
24-04-2002	185	190	185	190	87500	171.5	191.2	170.833	189.9	55.45
25-04-2002	190	195	190	190	38000	172	191.8	170.967	189.225	55.45
26-04-2002	200	210	200	200	224500	172.7	192.35	171.033	188.6	60.34
29-04-2002	205	210	200	200	90500	173.4	192.8	171.167	188.225	60.34
30-04-2002	200	200	200	200	25000	174.2	193	171.367	187.85	60.34
01-05-2002	200	205	200	205	133000	175.2	193.05	171.467	187.375	62.89
02-05-2002	210	225	205	210	50000	176.2	192.95	171.967	187.05	65.29
03-05-2002	200	200	200	200	35000	177	191.95	172.333	186.675	57.30
06-05-2002	225	225	225	225	500	178.3	190.55	172.933	186.675	67.88
10-05-2002	215	215	210	210	30000	179.2	188.8	173.367	186.6	58.52
13-05-2002	200	200	190	190	40500	179.6	187.2	173.7	186.3	48.84
14-05-2002	190	200	190	200	25500	180.6	186.1	174.167	186.175	53.02
15-05-2002	200	200	195	195	47500	181.6	185.15	174.6	185.9	50.79
16-05-2002	195	195	195	195	12500	182.5	184.35	175	185.5	50.79
17-05-2002	195	195	185	185	25500	183	183.25	175.133	184.925	46.26
20-05-2002	185	185	185	185	2000	183.6	182.35	175.433	184.475	46.26
21-05-2002	195	195	190	190	11500	184.2	181.45	175.633	183.925	48.90
22-05-2002	185	185	180	180	58500	184.6	181	175.9	183.325	44.22
23-05-2002	175	175	175	175	6000	184.8	180.5	176.067	182.825	42.06
24-05-2002	175	175	175	175	20000	185.1	179.5	176.333	182.2	42.06
27-05-2002	180	180	180	180	26000	185.4	178.95	176.7	181.475	45.17
29-05-2002	185	185	185	185	52500	185.8	178.45	177.1	180.9	48.17
30-05-2002	185	185	180	180	17500	186.2	177.8	177.6	180.3	45.49
03-06-2002	180	190	180	180	215000	186.6	177.35	178.3	179.7	45.49
05-06-2002	180	180	175	180	83500	186.8	177.5	178.667	179.25	45.49
06-06-2002	185	190	180	190	147500	187.3	177.4	179.1	178.75	52.15
10-06-2002	180	190	180	180	47500	187.5	177.05	179.533	178.15	46.09
11-06-2002	185	190	185	190	40000	188	177.1	180.1	177.6	52.08
12-06-2002	190	190	190	190	25000	188.5	177.2	180.733	176.95	52.08
18-06-2002	180	180	180	180	10000	188.6	177.2	181.333	176.225	46.13
19-06-2002	175	175	175	175	5000	188.3	177.15	181.9	175.85	43.46
20-06-2002	175	185	175	185	5500	188.1	177.05	182.467	175.95	49.73
26-06-2002	175	180	175	180	56500	187.6	177.25	183	175.85	46.93
02-07-2002	170	170	170	170	42000	186.9	177	183.4	175.8	41.85
10-07-2002	160	160	160	160	5500	186.5	176.65	183.8	175.6	37.48
17-07-2002	120	150	120	150	3000	186.1	176.2	184.067	175.35	33.69
18-07-2002	140	140	140	140	1000	185.4	175.75	184.333	175.1	30.38
25-07-2002	150	150	150	150	5000	184.9	175.35	184.633	174.925	37.04
06-08-2002	125	125	125	125	25000	183.9	174.95	184.767	174.625	29.46
20-08-2002	125	125	125	125	50000	182.7	174.4	184.833	174.25	29.46
21-08-2002	155	155	155	155	5000	182	174.05	185.1	174.1	45.10
13-09-2002	110	110	110	110	5000	180.7	173.3	185.1	173.7	33.20
27-09-2002	105	125	105	105	97500	179.2	172.95	184.867	173.225	32.19
01-10-2002	115	115	110	110	40000	177.7	172.6	184.633	172.85	34.35
09-10-2002	105	105	105	105	7500	176.1	172.1	184.467	172.475	33.21
10-10-2002	105	105	100	100	32500	174.5	171.7	184.2	171.925	32.06
14-10-2002	100	100	100	100	35000	172.6	171.2	183.9	171.4	32.06
15-10-2002	80	80	80	80	1000	170.5	170.45	183.6	170.85	27.64
29-10-2002	100	100	100	100	12500	168.9	169.75	183.333	170.425	37.00
05-11-2002	110	110	110	110	18500	167.4	169.2	183.067	170.05	41.11
18-11-2002	80	80	80	80	10000	165.2	168.35	182.533	169.425	33.96
21-11-2002	80	80	80	80	10000	163	167.5	182.2	168.975	33.96
22-11-2002	90	90	90	90	3500	160.8	166.75	181.833	168.475	38.12
07-01-2003	70	75	70	75	6000	158.3	165.85	181.3	167.95	34.60
13-01-2003	70	70	70	70	1500	155.7	164.95	180.567	167.45	33.49
27-01-2003	70	70	70	70	220000	153	164.1	179.7	166.85	33.49
28-01-2003	60	60	60	60	30500	150	163.1	178.633	166.475	31.17
03-02-2003	65	65	65	65	500	147.3	162.15	177.067	166.075	33.64
07-02-2003	65	65	65	65	12500	144.1	161.2	175.067	165.725	33.64
11-02-2003	70	70	70	70	25000	141.3	160.25	172.967	165.35	36.30
27-02-2003	70	70	70	70	1000	138.9	159.25	171.1	165	36.30
28-02-2003	95	95	95	95	500	136.8	158.7	169.667	164.825	48.30
04-03-2003	80	80	80	80	30500	134.5	158.05	168.267	164.575	43.06
06-03-2003	80	80	80	80	10000	132.2	157.35	166.967	164.3	43.06
07-03-2003	100	100	85	85	35500	130.2	156.6	165.567	163.9	45.35
12-03-2003	85	85	85	85	13500	128.2	155.9	164.3	163.625	45.35
17-03-2003	80	80	80	80	2500	126	155.1	162.967	163.225	43.33
19-03-2003	85	85	85	85	1500	124.1	154.35	162.033	162.95	45.93
27-03-2003	80	80	80	80	10000	122.2	153.5	161.067	162.6	43.77
01-04-2003	80	80	80	80	7000	120.3	152.7	159.767	162.325	43.77
03-04-2003	80	80	80	80	93000	118.3	151.85	158.733	162.1	43.77
04-04-2003	85	90	85	90	35000	116.4	151.1	157.767	161.925	49.68
10-04-2003	80	80	80	80	10000	114.4	150.3	156.667	161.8	44.63
11-04-2003	85	85	85	85	5000	112.5	149.55	155.733	161.85	47.50
16-04-2003	80	80	80	80	1000	110.5	148.65	155.167	161.625	44.99
17-04-2003	90	95	90	95	12500	108.6	147.95	154.467	161.475	53.03
21-04-2003	85	85	85	85	2500	106.7	147.1	153.6	161.325	47.99
25-04-2003	85	85	85	85	18500	104.6	146.3	152.933	161.225	47.99
01-05-2003	95	105	95	105	117500	102.9	145.7	152.433	161.275	57.38
08-05-2003	95	95	95	95	30000	101.2	144.9	151.867	161.3	52.30
09-05-2003	100	100	100	100	10000	99.7	144	151.333	161.35	54.47
12-05-2003	100	100	100	100	15000	98	143.05	150.7	161.35	54.47
13-05-2003	90	90	90	90	1000	96.2	141.9	150.233	161.3	49.27
14-05-2003	90	95	90	95	18000	94.7	140.8	149.567	161.225	51.75
20-05-2003	90	90	90	90	11000	93.3	139.9	148.867	161.175	49.16
22-05-2003	105	110	95	95	27500	92.2	139.15	148.2	161.1	51.76
23-05-2003	100	100	100	100	27500	91.4	138.4	147.633	161.1	54.28
27-05-2003	110	110	100	100	27500	90.4	137.65	147.033	161.075	54.28
28-05-2003	120	130	120	125	44500	90.4	137.15	146.767	161.175	64.90
29-05-2003	110	110	110	110	25000	90.1	136.4	146.3	161.15	56.43
02-06-2003	105	110	105	110	80000	89.2	135.6	145.767	161.125	56.43
03-06-2003	110	130	110	130	113000	89.6	135.15	145.4	161.225	63.75
06-06-2003	130	140	130	135	157000	90.2	134.7	145.367	161.2	65.31
09-06-2003	140	180	140	180	536500	91.6	134.65	145.6	161.375	75.56
10-06-2003	180	180	175	175	20500	93	134.55	145.733	161.6	72.98
11-06-2003	170	180	170	180	38000	94.6	134.55	146	161.8	73.94
12-06-2003	160	160	135	135	50000	95.3	133.95	145.9	161.75	55.03
19-06-2003	135	135	115	115	8500	96	133.25	145.633	161.7	49.02
23-06-2003	120	120	115	115	12500	96.3	132.6	145.267	161.575	49.02
25-06-2003	115	135	115	130	47500	96.7	132.05	145.033	161.475	53.44
26-06-2003	105	105	105	105	1000	97.2	131.2	144.633	161.2	46.25
27-06-2003	125	125	125	125	5000	98.1	130.55	144.367	161.175	51.83
08-07-2003	125	125	125	125	10000	98.8	129.8	144.1	161.075	51.83
10-07-2003	120	120	120	120	9000	99.7	129	143.8	160.9	50.32
14-07-2003	135	135	135	135	3000	101	128.35	143.633	160.675	54.61
15-07-2003	150	150	115	140	91500	102.4	127.7	143.533	160.375	55.97
17-07-2003	140	170	140	160	722000	104.4	127.2	143.533	160.075	61.02
18-07-2003	165	210	165	210	1793500	107.3	127.3	143.867	159.625	70.21
21-07-2003	215	230	185	220	1234500	110.4	127.25	144.267	158.9	71.65
22-07-2003	195	195	190	190	30000	112.8	127.05	144.433	157.925	61.97
23-07-2003	160	160	160	160	12500	114.6	126.75	144.367	156.975	54.10
24-07-2003	140	140	140	140	2500	115.5	126.15	144.3	156.125	49.58
25-07-2003	175	175	175	175	500	117.4	125.95	144.5	155.55	56.44
30-07-2003	175	200	175	200	89000	119.8	126	144.833	155.175	60.57
31-07-2003	195	195	195	195	8000	122	126.1	145.067	154.675	59.36
01-08-2003	200	200	200	200	9500	124.3	126.25	145.367	154.3	60.21
04-08-2003	200	210	200	200	102500	126.7	126.35	145.633	153.9	60.21
05-08-2003	200	200	175	175	92500	128.5	126.3	145.733	153.65	53.65
06-08-2003	180	180	180	180	2500	130.5	126.35	145.833	153.425	54.72
22-08-2003	180	180	180	180	50000	132.5	126.4	145.967	152.95	54.72
25-08-2003	185	185	185	185	10000	134.6	126.45	146.1	152.7	55.89
26-08-2003	205	205	205	205	12500	136.9	126.65	146.367	152.55	60.32
27-08-2003	205	225	205	215	390000	139.6	127	146.733	152.4	62.35
28-08-2003	215	215	210	210	102500	142.1	127.3	147.067	152.325	60.68
04-09-2003	200	200	195	195	50000	144.4	127.45	147.233	152.475	55.83
05-09-2003	190	190	190	190	1500	146.3	127.45	147.4	152.425	54.27
08-09-2003	230	230	220	220	88000	149	127.85	147.733	152.45	61.25
09-09-2003	220	220	215	215	26500	151.6	128.1	148.067	152.6	59.62
10-09-2003	215	215	215	215	25000	153.8	128.35	148.4	152.775	59.62
12-09-2003	225	225	225	225	2500	156.4	128.8	148.733	153	61.97
16-09-2003	225	225	225	225	77500	158.9	129.3	148.967	153.225	61.97
18-09-2003	195	195	185	185	20000	160.6	129.3	148.9	153.175	48.79
19-09-2003	195	210	195	195	28500	162.7	129.45	148.833	153.35	51.56
23-09-2003	200	200	200	200	10000	164.8	129.75	148.8	153.375	52.94
24-09-2003	210	210	210	210	2500	167.2	130.25	149	153.45	55.64
29-09-2003	210	210	205	205	40500	169.4	130.8	149.233	153.5	53.97
01-10-2003	210	210	210	210	20000	171.6	131.5	149.467	153.625	55.41
02-10-2003	210	210	210	210	2500	173.8	132.1	149.7	153.725	55.41
03-10-2003	210	210	210	210	5000	175.5	132.95	149.933	153.95	55.41
06-10-2003	210	210	200	200	13000	177.3	133.7	150.033	154.05	51.39
07-10-2003	200	200	200	200	49500	179.1	134.15	150.1	154.1	51.39
09-10-2003	190	200	190	200	27000	180.5	135.05	150.267	154.175	51.39
14-10-2003	200	200	195	195	132500	181.7	135.95	150.367	154.45	49.16
15-10-2003	195	210	195	210	56500	182.3	136.95	150.533	154.775	55.41
16-10-2003	210	210	200	200	65000	182.8	137.9	150.633	155	50.92
17-10-2003	205	205	205	205	4000	183.3	138.95	150.8	155.325	52.97
22-10-2003	200	200	200	200	12500	184.6	139.95	150.833	155.575	50.69
05-11-2003	210	210	210	210	500	186.5	141.25	151	155.85	54.88
18-11-2003	180	180	180	180	10000	187.8	142.05	151	155.9	43.06
20-11-2003	185	185	185	185	36500	188.9	142.8	151	156	45.18
03-12-2003	195	195	195	195	5000	190.7	143.95	151.033	156.15	49.25
17-12-2003	160	160	160	160	10000	191.4	144.75	150.833	156.125	38.48
19-12-2003	160	175	160	175	10000	192.4	145.6	150.667	156.175	44.12
23-12-2003	165	175	165	175	2000	193.5	146.6	150.5	156.225	44.12
07-01-2004	165	175	165	175	50000	194.3	147.65	150.333	156.3	44.12
08-01-2004	190	195	185	195	35000	195.4	148.9	150.267	156.5	51.52
12-01-2004	190	195	190	195	70000	196.1	150.25	150.167	156.675	51.52
13-01-2004	200	200	200	200	2500	195.9	151.6	150.167	156.875	53.31
14-01-2004	195	200	195	200	15000	195.5	152.95	150	157.075	53.31
15-01-2004	210	210	190	190	68500	195.5	154.15	149.867	157.2	49.10
16-01-2004	190	190	190	190	10000	196.1	155.35	149.867	157.3	49.10
19-01-2004	200	205	200	200	152000	197.3	156.4	149.867	157.55	53.37
20-01-2004	200	200	200	200	35000	197.8	157.6	149.9	157.825	53.37
21-01-2004	205	205	205	205	3000	197.9	158.85	149.967	158.1	55.53
23-01-2004	200	205	200	205	6000	198.1	160.05	150.1	158.325	55.53
26-01-2004	190	190	190	190	2500	197.9	161.1	150.133	158.5	47.82
27-01-2004	200	200	200	200	85000	197.9	162.3	150.2	158.7	52.55
28-01-2004	200	200	200	200	50000	198.4	163.45	150.333	158.9	52.55
29-01-2004	195	200	195	195	173000	198.7	164.6	150.467	159.05	49.92
30-01-2004	200	200	195	195	55500	199	165.75	150.6	159.225	49.92
03-02-2004	190	190	190	190	25000	199.1	166.85	150.667	159.35	47.19
09-02-2004	165	165	165	165	500	198.3	167.6	150.533	159.35	36.44
10-02-2004	195	195	175	175	10500	197.5	168.55	150.5	159.425	42.12
11-02-2004	195	195	195	195	45500	197.2	169.65	150.6	159.6	51.46
12-02-2004	200	200	200	200	50000	197.3	170.85	150.733	159.75	53.48
18-02-2004	195	205	195	200	95000	197.5	171.9	150.8	159.925	53.48
19-02-2004	190	190	190	190	500	196.9	172.95	150.867	160.025	48.77
20-02-2004	200	200	200	200	60500	196.6	174.1	150.933	160.2	53.21
24-02-2004	190	190	190	190	6500	196.1	174.95	150.933	160.325	48.67
25-02-2004	200	255	200	255	748500	196.7	176.55	151.433	160.725	67.87
26-02-2004	255	255	255	255	5000	197.3	178.1	151.967	161.05	67.87
27-02-2004	255	255	255	255	22500	198.7	179.65	152.433	161.35	67.87
01-03-2004	255	255	225	225	54500	199.3	181	152.733	161.45	55.83
04-03-2004	250	250	250	250	2500	200.3	182.55	153.267	161.675	61.90
09-03-2004	235	290	200	210	441000	200.3	183.75	153.6	161.825	50.05
10-03-2004	200	200	200	200	2500	200.2	184.8	153.933	161.975	47.60
15-03-2004	200	220	200	200	80000	200	185.8	154.333	162.1	47.60
18-03-2004	225	230	215	215	127500	200.1	186.95	154.767	162.3	51.72
30-03-2004	215	215	215	215	15000	200.2	187.85	155.367	162.5	51.72
31-03-2004	215	215	215	215	25000	200.5	188.9	155.967	162.65	51.72
01-04-2004	220	220	200	220	32500	200.9	190	156.4	162.8	53.24
02-04-2004	200	215	200	210	91000	201.1	190.8	157.067	162.975	49.85
06-04-2004	215	215	215	215	86000	201.5	191.6	157.8	163.15	51.51
07-04-2004	220	220	200	205	119500	201.4	191.85	158.433	163.25	48.07
08-04-2004	215	215	215	215	15000	201.7	192.25	159.167	163.4	51.56
13-04-2004	215	215	215	215	3000	201.9	192.6	159.933	163.575	51.56
14-04-2004	215	240	215	240	272000	202.7	193.65	160.867	163.8	59.45
15-04-2004	245	320	245	320	1200000	204.9	195.7	162.467	164.475	74.03
16-04-2004	320	390	310	360	1655500	208.5	198.15	164.2	165.375	78.24
19-04-2004	360	365	330	340	705000	211.6	200.25	165.733	166.15	71.95
20-04-2004	355	355	340	345	214000	214.6	202.65	167.5	166.925	72.55
21-04-2004	355	355	330	350	191500	218.4	204.9	169.3	167.725	73.16
22-04-2004	350	350	345	345	94500	221.8	207.1	171	168.45	71.45
23-04-2004	355	355	355	355	1000	225.4	209.45	172.867	169.225	72.82
26-04-2004	360	360	360	360	15000	229.1	211.7	174.8	170.025	73.50
27-04-2004	365	370	360	360	322500	232.4	213.9	176.733	170.8	73.50
28-04-2004	345	345	345	345	5000	235.4	215.75	178.633	171.475	67.57
29-04-2004	335	345	335	345	63000	238.3	217.1	180.5	172.2	67.57
30-04-2004	330	340	320	340	120000	241.1	218.3	182.333	172.775	65.53
04-05-2004	355	355	320	345	21000	244.2	219.85	184.167	173.45	66.62
05-05-2004	320	350	315	335	33500	247.1	221.6	185.933	174.175	62.38
06-05-2004	305	305	305	305	21500	249.2	223.25	187.333	174.7	51.74
11-05-2004	335	335	335	335	500	251.9	224.85	189.033	175.4	59.23
12-05-2004	345	345	345	345	4000	254.7	226.3	190.8	176.15	61.38
24-05-2004	300	300	300	300	67500	256.6	227.35	192.233	176.725	48.88
31-05-2004	300	300	300	300	15000	258.8	228.35	193.667	177.3	48.88
01-06-2004	300	315	300	300	56000	260.8	229.35	195.133	177.85	48.88
02-06-2004	270	290	270	290	10500	262.6	230.5	196.5	178.4	46.27
10-06-2004	320	320	320	320	500	265.1	231.9	198.1	179.125	54.19
14-06-2004	250	250	250	250	2500	266.2	232.6	199.233	179.5	39.55
15-06-2004	300	300	300	300	500	268.4	233.75	200.7	180.1	49.95
01-07-2004	300	300	300	300	2000	271.1	234.7	202.1	180.675	49.95
07-07-2004	300	300	300	300	49500	273.6	235.55	203.567	181.275	49.95
09-07-2004	300	300	300	300	25000	275.7	236.45	205	181.875	49.95
16-07-2004	295	295	295	295	10000	277.6	237.45	206.433	182.45	48.82
20-07-2004	300	300	290	290	27500	279.4	238.45	207.733	182.95	47.66
23-07-2004	300	300	290	290	12500	281.4	239.15	209.1	183.5	47.66
26-07-2004	290	290	290	290	18000	283.2	239.9	210.467	184	47.66
27-07-2004	290	325	290	325	173500	285.9	241	211.933	184.675	56.67
28-07-2004	340	350	340	345	57500	287.7	242.2	213.6	185.5	60.82
29-07-2004	350	400	350	380	763000	290.2	243.75	215.467	186.525	66.81
30-07-2004	395	395	350	350	144000	292.1	245.4	217.133	187.35	58.55
02-08-2004	365	365	365	365	1000	294.9	247.1	218.967	188.275	61.13
03-08-2004	355	360	355	360	50000	297.1	248.7	220.733	189.225	59.79
04-08-2004	310	310	310	310	19500	299.1	249.7	222.2	189.975	48.37
05-08-2004	320	320	320	320	5000	301.5	250.85	223.7	190.825	50.41
10-08-2004	350	350	350	350	500	304.5	252.25	225.367	191.875	56.03
11-08-2004	345	345	345	345	5000	307.1	253.6	227	192.85	54.91
16-08-2004	310	325	305	325	20500	309.3	254.75	228.333	193.85	50.57
20-08-2004	300	300	300	300	2500	311	255.75	229.6	194.725	45.71
23-08-2004	310	310	305	310	45000	312.8	256.85	230.933	195.5	47.87
25-08-2004	310	310	300	305	9000	314.7	257.9	232.1	196.475	46.87
27-08-2004	290	310	290	310	8000	316.6	259.05	233.267	197.5	48.04
30-08-2004	300	300	300	300	12500	318.5	259.95	234.067	198.45	45.86
31-08-2004	300	315	300	315	13000	320.5	261.1	235	199.5	49.56
01-09-2004	320	320	300	300	12500	322.2	262.05	235.8	200.5	46.16
02-09-2004	290	290	290	290	50000	323.2	262.95	236.833	201.45	44.00
07-09-2004	320	320	320	320	32500	323.2	264.05	238.2	202.65	51.37
14-09-2004	340	340	315	315	20000	322.3	265.4	239.533	203.725	50.18
15-09-2004	320	330	320	325	97000	322	266.8	240.833	204.8	52.54
16-09-2004	325	335	325	330	88500	321.7	268.15	242.333	206.05	53.72
23-09-2004	330	330	330	330	7000	321.3	269.85	243.7	207.3	53.72
27-09-2004	310	335	310	325	50000	320.9	271.35	245.033	208.475	52.21
28-09-2004	345	345	335	335	58500	320.5	272.95	246.467	209.775	54.93
29-09-2004	345	345	335	335	19500	320	274.55	247.8	211.1	54.93
30-09-2004	330	340	330	340	8500	319.6	276	249.133	212.45	56.37
04-10-2004	320	320	320	320	10000	319.1	277.25	250.2	213.75	49.55
05-10-2004	320	350	320	340	126500	319	278.65	251.067	215.125	55.37
08-10-2004	340	345	340	340	52500	319	280.05	251.867	216.5	55.37
11-10-2004	325	335	325	330	233000	318.7	281.45	252.8	217.8	51.90
12-10-2004	345	380	345	375	611500	319.5	283.3	254.233	219.325	63.10
13-10-2004	380	400	375	390	126000	321.2	285.2	255.9	220.8	65.95
14-10-2004	400	400	380	380	104500	322.1	287	257.267	222.3	62.49
15-10-2004	380	420	380	420	301000	323.6	289.15	258.733	224	69.41
18-10-2004	440	440	400	400	72500	325.6	291.1	260.1	225.575	63.14
19-10-2004	395	400	390	390	13000	327.4	293.1	261.367	227.1	60.21
20-10-2004	390	390	370	375	23500	328.9	294.85	262.533	228.575	56.01
21-10-2004	370	375	370	375	1500	330.6	296.6	263.867	230.025	56.01
22-10-2004	365	375	365	370	14500	331.6	298.35	265.133	231.475	54.54
27-10-2004	370	400	370	370	14500	334	300.1	266.4	232.925	54.54
01-11-2004	385	385	385	385	4500	335.7	302.05	267.733	234.45	58.34
02-11-2004	380	385	375	375	7000	337.2	304.15	268.867	235.875	55.04
03-11-2004	390	390	390	390	2500	339	306.3	270.033	237.425	58.81
10-11-2004	350	355	350	355	1000	340.1	307.9	271	238.775	48.57
11-11-2004	355	390	355	390	47500	342	309.8	272.3	240.325	56.69
12-11-2004	380	380	380	380	500	343.8	311.6	273.567	241.75	54.07
22-11-2004	360	360	360	360	7500	345.2	313.3	274.5	243.125	49.16
24-11-2004	360	360	360	360	50000	346.6	314.9	275.467	244.5	49.16
25-11-2004	385	385	385	385	500	347.8	316.85	276.6	245.9	55.07
30-11-2004	350	350	350	350	4500	347.9	317.8	277.433	247.175	46.86
01-12-2004	370	425	370	400	610500	348.3	319.25	278.6	248.675	56.77
02-12-2004	420	445	405	405	176500	349.4	320.75	280.067	250.2	57.63
17-12-2004	360	370	360	370	50000	349.5	322.2	281.233	251.6	50.18
20-12-2004	360	400	360	400	125500	350.3	323.7	282.567	253.125	55.49
21-12-2004	400	420	380	380	258000	351.7	325.4	283.7	254.575	51.54
22-12-2004	380	380	380	380	20000	352.9	327.2	284.867	256	51.54
23-12-2004	395	395	390	390	1000	353.7	329.1	286.067	257.45	53.46
04-01-2005	375	375	375	375	5000	354.3	330.7	287.167	258.825	50.25
05-01-2005	365	365	355	355	125000	354.9	332.1	288.133	259.975	46.25
06-01-2005	355	355	350	350	24000	355.9	333.45	289.133	261.175	45.29
07-01-2005	350	350	350	350	10000	356.7	334.75	290.133	262.375	45.29
10-01-2005	350	350	350	350	1500	357.6	336.15	291.133	263.475	45.29
13-01-2005	385	395	385	390	85000	359.2	337.9	292.433	264.75	54.76
20-01-2005	375	375	365	365	42500	360.5	339.5	293.467	265.675	49.04
28-01-2005	370	370	365	365	5000	361.5	341	294.567	266.625	49.04
31-01-2005	365	365	365	365	12500	362.8	342.5	295.633	267.55	49.04
01-02-2005	385	385	385	385	500	364.7	343.95	296.867	268.8	53.85
07-02-2005	335	365	335	365	27500	365.6	344.4	297.9	270.05	48.88
14-02-2005	360	360	360	360	500	366.5	344.4	299.1	271.275	47.70
16-02-2005	360	360	340	340	40000	366.8	344.4	300.133	272.325	43.19
17-02-2005	350	350	350	350	5000	367.2	344.45	301.167	273.55	45.94
18-02-2005	360	360	360	360	23500	367.8	344.55	302.5	274.725	48.62
22-02-2005	360	360	360	360	11000	368.5	344.7	303.733	275.9	48.62
23-02-2005	375	375	360	360	169500	369	344.75	304.967	277.1	48.62
28-02-2005	340	340	340	340	2500	369.1	344.55	306.067	278.125	43.26
02-03-2005	365	365	340	340	45000	369.1	344.35	307.033	279.125	43.26
03-03-2005	365	365	365	365	27500	370	344.55	308.167	280.15	51.08
04-03-2005	365	365	360	360	40000	370.4	344.7	309.233	280.9	49.61
07-03-2005	350	350	350	350	1500	370.6	344.8	310.233	281.55	46.71
09-03-2005	350	370	350	370	91000	371.4	345.05	311.433	282.45	52.67
10-03-2005	375	375	360	365	55500	371.2	345.35	312.6	283.475	51.13
14-03-2005	375	380	365	370	47500	370.8	346	313.733	284.625	52.62
15-03-2005	365	365	365	365	10000	370.5	346.3	314.833	285.575	50.94
16-03-2005	370	370	370	370	61000	369.5	346.55	315.933	286.425	52.57
17-03-2005	370	370	365	365	63000	368.8	347.2	317	287.275	50.76
18-03-2005	375	375	375	375	12000	368.5	347.95	318.233	288.15	54.16
21-03-2005	375	380	375	380	163000	368.6	348.75	319.433	289.05	55.80
22-03-2005	450	450	385	385	296000	368.8	349.7	320.667	290.1	57.45
23-03-2005	300	380	300	380	18000	369	350.3	321.9	291.1	55.23
24-03-2005	380	380	370	370	20000	369	351.5	323.067	292.05	51.01
28-03-2005	360	360	360	360	30000	368.5	352.1	324.2	292.925	47.12
30-03-2005	350	365	350	360	40000	368.2	352.7	325.5	293.7	47.12
01-04-2005	360	360	360	360	12500	367.6	353.3	326.733	294.425	47.12
05-04-2005	365	375	365	375	100500	368	354.05	327.933	295.25	53.72
07-04-2005	380	380	370	380	6000	367.8	354.9	329.133	296.175	55.71
08-04-2005	380	380	375	375	14500	367.7	355.75	330.3	297.1	53.25
11-04-2005	385	385	380	380	160000	368.1	356.65	331.567	297.9	55.37
13-04-2005	385	385	385	385	25000	368.6	357.6	332.8	298.75	57.45
14-04-2005	380	380	380	380	50000	368.5	358.15	334.067	299.575	54.71
18-04-2005	330	365	330	355	67500	368.6	358.25	334.733	300.225	43.51
19-04-2005	355	365	350	365	13000	367.9	358.1	335.467	300.925	48.09
20-04-2005	360	360	360	360	10000	367	358.2	336.167	301.8	46.08
21-04-2005	350	375	345	375	20500	367.1	358.3	337.167	302.7	52.49
25-04-2005	335	335	335	335	7000	365.8	358.05	337.733	303.375	39.12
04-05-2005	375	395	375	380	117000	365.8	358.75	338.867	304.225	53.48
09-05-2005	360	360	360	360	10000	365.4	359.15	339.933	305	48.05
10-05-2005	380	380	380	380	500	365.2	359.45	341.133	305.85	53.17
17-05-2005	335	350	335	350	14500	364.7	359.5	342.033	306.55	45.87
25-05-2005	350	350	340	340	10000	364.4	359.65	342.867	307.2	43.72
26-05-2005	335	335	310	310	35000	363.6	359.75	343.5	307.75	37.96
01-06-2005	335	335	335	335	10000	363.3	360	344.267	308.425	44.52
02-06-2005	330	330	330	330	65000	362.9	360.25	345.067	309.075	43.53
03-06-2005	340	340	340	340	500	361.9	360.55	345.9	309.8	46.11
07-06-2005	310	310	310	310	10000	360.8	360.65	346.6	310.3	40.17
08-06-2005	320	320	320	320	9500	359.9	360.7	347.3	310.9	42.82
16-06-2005	320	320	320	320	5000	359	360.9	348	311.475	42.82
17-06-2005	300	350	300	350	10500	358.3	361.5	348.733	312.225	50.44
23-06-2005	320	320	320	320	13000	357.4	361.5	348.733	312.775	44.11
29-06-2005	290	305	290	300	27000	356.2	361.35	348.333	313.375	40.46
30-06-2005	300	305	250	290	61000	355.2	361	348	313.9	38.74
04-07-2005	290	290	270	270	10000	353.6	360.4	347.5	314.275	35.48
13-07-2005	305	305	305	305	5000	352.5	360.15	347.2	315	44.30
21-07-2005	300	300	300	300	50000	351.3	359.9	346.9	315.625	43.39
27-07-2005	310	310	300	300	10000	350.1	359.55	346.533	316.25	43.39
08-08-2005	300	300	300	300	8000	349.3	359.2	346.133	316.875	43.39
23-08-2005	250	250	250	250	10000	347.5	358.3	345.4	317.15	34.51
24-08-2005	230	230	230	230	5000	344.8	357.4	344.633	317.325	31.71
29-08-2005	250	250	250	250	500	342.6	356.5	344	317.575	37.19
31-08-2005	280	280	280	280	500	341.2	355.9	343.6	317.975	44.40
01-09-2005	300	300	300	300	500	339.8	355.6	343.3	318.525	48.63
06-09-2005	300	300	295	295	12500	338.4	354.8	343.033	319.05	47.66
12-09-2005	345	345	345	345	500	337.9	354.35	343.3	319.775	56.97
14-09-2005	360	360	360	360	500	337.8	354.15	343.467	320.575	59.30
19-09-2005	235	290	235	290	11000	336.2	352.85	343.1	321	46.58
20-09-2005	335	335	335	335	500	335.6	352.2	343.333	321.65	53.49
23-09-2005	255	270	255	270	15500	333.5	351	343.133	322.05	44.53
27-09-2005	320	320	320	320	500	332.3	350.45	343.267	322.65	51.29
20-10-2005	270	280	265	280	18000	330.2	349.5	343.2	323.05	46.42
21-10-2005	240	275	240	275	16500	328.1	348.55	342.9	323.45	45.83
28-10-2005	325	325	325	325	500	327.2	348.1	343.4	324.1	52.32
09-11-2005	260	265	255	255	34500	325.1	346.8	343.1	324.425	44.32
11-11-2005	250	250	250	250	15000	322.9	345.55	342.767	324.85	43.80
14-11-2005	250	250	250	250	10000	320.7	344.15	342.433	325.225	43.80
21-11-2005	255	255	250	250	7500	318.2	343.1	342.1	325.5	43.80
22-11-2005	270	270	270	270	500	316	341.9	341.933	325.85	46.89
25-11-2005	290	290	290	290	500	314.3	341	341.933	326.3	49.85
05-12-2005	250	270	250	265	2000	312	340.05	341.767	326.675	46.37
06-12-2005	290	290	290	290	500	310.1	339.35	341.767	327.125	50.12
15-12-2005	290	290	275	275	30000	308	338.25	341.433	327.55	47.95
20-12-2005	290	290	250	265	39500	306.2	337.4	340.9	327.6	46.51
23-12-2005	250	250	250	250	22500	303.9	335.9	340.033	327.575	44.35
29-12-2005	250	255	250	255	37500	301.8	334.4	339.4	327.575	45.26
02-01-2006	280	280	280	280	500	299.9	333.5	338.833	327.85	49.70
06-01-2006	260	260	260	260	500	298.4	332.1	338.167	327.9	46.46
13-01-2006	250	260	250	260	60000	296	330.9	337.833	328.15	46.46
16-01-2006	270	280	260	280	356500	294.4	329.9	337.567	328.55	50.22
17-01-2006	275	280	275	280	400000	292.4	328.8	337.1	328.95	50.22
18-01-2006	260	270	260	270	2500	290.8	327.75	336.6	329.225	48.25
19-01-2006	285	305	285	300	1114000	290	327.2	336.433	329.65	54.07
20-01-2006	305	310	285	285	1336500	289.5	326.55	336.333	330	50.99
23-01-2006	270	275	270	275	60000	288.3	325.8	336.1	330.275	48.98
24-01-2006	265	265	265	265	12500	287	324.95	335.833	330.55	46.99
25-01-2006	260	270	260	270	15000	285.6	323.75	335.567	330.825	48.12
26-01-2006	270	270	270	270	10000	284.8	322.8	335.367	331.15	48.12
27-01-2006	270	275	270	270	18500	283.8	321.85	335.067	331.425	48.12
01-02-2006	260	260	260	260	12000	282.6	320.8	334.8	331.65	45.68
02-02-2006	265	265	265	265	10000	280.9	319.6	334.633	331.775	47.12
07-02-2006	265	270	265	270	28500	279.9	318.65	334.3	331.525	48.60
22-02-2006	265	265	265	265	35000	279.2	317.7	333.967	331.05	47.18
23-02-2006	260	260	260	260	22500	278.6	316.9	333.533	330.65	45.75
27-02-2006	250	260	250	260	37500	278.4	316	333.067	330.225	45.75
28-02-2006	250	250	250	250	32500	277.3	314.9	332.533	329.725	42.73
01-03-2006	265	270	260	260	64000	276.5	313.9	332.1	329.3	46.53
02-03-2006	250	250	250	250	20000	275.5	312.8	331.533	328.775	43.43
07-03-2006	245	255	245	255	50500	274.6	311.95	331	328.25	45.39
08-03-2006	245	250	245	250	55000	274.6	311.05	330.4	327.7	43.75
10-03-2006	250	250	250	250	22500	275	309.9	329.933	327.225	43.75
16-03-2006	245	265	245	260	10500	275.2	308.9	329.4	326.8	48.08
21-03-2006	245	245	245	245	25000	274.5	307.85	328.767	326.325	42.76
23-03-2006	245	245	245	245	8000	273.4	306.6	328.2	325.825	42.76
03-04-2006	215	250	215	250	12500	272.5	305.45	327.367	325.4	45.11
06-04-2006	250	260	250	260	94500	270.8	304.35	326.5	325.175	49.57
11-04-2006	260	280	260	280	29500	269.2	303.5	325.833	324.9	57.07
19-04-2006	265	265	265	265	50000	268.7	302.45	324.8	324.5	50.95
24-04-2006	275	275	265	265	34000	267.3	301.45	323.9	324.325	50.95
25-04-2006	275	275	270	270	75000	267.3	300.4	323.1	324.175	52.90
26-04-2006	275	300	275	280	245000	266.5	299.4	322.467	324.075	56.62
27-04-2006	270	270	250	260	159000	266.1	298.15	321.7	323.925	48.39
28-04-2006	250	250	250	250	10000	265.6	296.85	320.9	323.575	44.88
03-05-2006	250	250	250	250	35000	264.1	295.65	320.1	323.575	44.88
04-05-2006	270	310	270	300	920500	265	295.05	319.533	323.575	61.21
05-05-2006	310	405	310	400	1804000	268	295.45	319.7	324.075	76.32
08-05-2006	405	525	390	510	3407500	273.2	296.95	320.5	325.125	83.80
09-05-2006	530	640	510	600	3603000	280.2	299.2	322.133	326.625	87.33
10-05-2006	610	620	570	570	1211000	286.2	301.1	323.333	328	81.00
11-05-2006	590	590	530	530	389000	291	302.65	324.333	329.2	73.36
12-05-2006	480	540	480	530	484500	296.3	304.15	325.467	330.4	73.36
15-05-2006	480	480	460	460	72500	299.7	304.9	326.133	331.25	61.58
16-05-2006	405	440	400	440	237500	303	305.5	326.5	331.825	58.68
17-05-2006	400	460	380	420	43000	306.1	306.15	326.967	332.2	55.85
18-05-2006	395	395	395	395	20000	309	306.45	326.933	332.275	52.44
19-05-2006	450	475	410	460	326000	313.1	307.45	327.3	332.825	59.38
22-05-2006	405	405	380	380	31500	315.1	307.5	327.367	332.9	49.76
23-05-2006	370	390	350	360	258000	317.1	307.75	327.1	332.9	47.68
24-05-2006	360	360	325	340	102500	318.7	307.35	326.833	333.05	45.63
31-05-2006	325	330	320	320	132500	319.5	306.95	326.433	333.05	43.60
01-06-2006	320	320	290	290	384500	319.7	306.05	325.767	332.75	40.69
02-06-2006	300	300	290	290	105500	320.1	305.45	325.2	332.475	40.69
07-06-2006	300	300	295	295	17500	320	305	324.8	332.325	41.45
08-06-2006	275	300	275	300	2000	320.3	304.9	324.467	332.325	42.24
09-06-2006	300	300	300	300	9500	320.8	304.55	324.133	332.275	42.24
12-06-2006	290	290	290	290	500	321.3	304.15	323.733	332.2	40.95
13-06-2006	270	270	220	245	172500	320.8	303.2	322.767	331.875	35.68
15-06-2006	250	250	250	250	10000	320.4	302.6	322	331.625	36.66
16-06-2006	250	275	250	275	30000	320.5	302.15	321.4	331.425	41.44
20-06-2006	250	275	250	275	20000	320.8	301.7	320.8	331.3	41.44
21-06-2006	255	255	255	255	10000	320.6	300.75	319.933	331.125	38.73
27-06-2006	255	270	255	255	45500	320.3	300.1	319.2	330.8	38.73
29-06-2006	255	260	255	260	30000	320.2	299.7	318.533	330.525	39.87
30-06-2006	265	265	265	265	15000	320.3	299.45	318.033	330.225	41.05
04-07-2006	270	275	265	265	75000	320.4	299.4	317.467	329.9	41.05
06-07-2006	265	300	265	295	43000	321.3	299.3	317.033	329.725	48.14
07-07-2006	270	270	270	270	24500	321.5	299	316.433	329.45	43.45
10-07-2006	280	280	280	280	10000	322.1	298.8	315.9	329.175	45.73
12-07-2006	275	275	275	275	12000	322.5	298.55	315.467	328.875	44.76
13-07-2006	275	275	275	275	7500	323	298.8	315.033	328.55	44.76
14-07-2006	260	260	260	260	5000	323.2	299.1	314.333	328.25	41.68
19-07-2006	275	275	270	270	15000	323.4	299.3	313.733	327.9	44.43
26-07-2006	260	260	260	260	5000	323.7	299.1	313.133	327.5	42.28
27-07-2006	290	290	290	290	5000	324.6	299	312.6	327.3	50.07
28-07-2006	260	260	260	260	10000	324.8	298.65	311.9	326.725	43.72
02-08-2006	265	265	265	265	5000	324.9	297.85	311.2	326.1	44.97
03-08-2006	265	265	265	265	52500	324.6	296.9	310.533	325.525	44.97
04-08-2006	265	270	265	270	102500	324.7	296.7	309.867	324.775	46.35
07-08-2006	270	280	270	270	173500	324.8	296.05	309.233	324.125	46.35
08-08-2006	275	330	275	320	486500	325.8	296.55	308.867	323.775	58.47
09-08-2006	310	330	300	300	682000	326.2	296.35	308.333	323.4	53.29
10-08-2006	300	315	295	295	56000	326.9	296.5	307.733	323	52.04
11-08-2006	290	305	290	305	5000	328	296.8	307.233	322.675	54.34
14-08-2006	290	290	290	290	1000	328.8	296.45	306.7	322.275	50.44
15-08-2006	290	290	285	285	35000	328.5	296.75	306.2	321.775	49.18
16-08-2006	285	310	285	310	44500	326.7	297.35	305.867	321.45	55.23
22-08-2006	290	290	290	290	40000	322.3	297.75	305.4	320.95	50.09
23-08-2006	280	280	280	280	500	315.9	298.05	304.767	320.575	47.70
24-08-2006	285	290	285	285	70500	310.2	298.2	304.133	320.05	49.01
28-08-2006	275	275	275	275	10000	305.1	298.05	303.467	319.525	46.50
29-08-2006	275	275	275	275	32500	300	298.15	302.767	319.1	46.50
30-08-2006	275	275	275	275	1000	296.3	298	302.033	318.675	46.50
31-08-2006	275	275	275	275	2000	293	298	301.333	318.125	46.50
01-09-2006	280	280	280	280	12000	290.2	298.15	300.833	317.775	48.28
05-09-2006	275	295	275	295	20000	288.2	298.6	300.367	317.25	53.30
06-09-2006	290	300	290	300	38500	285	299.05	299.967	316.725	54.87
13-09-2006	315	315	315	315	2500	283.7	299.4	299.567	316.45	59.30
20-09-2006	315	315	315	315	1500	282.8	299.95	299.433	316.025	59.30
25-09-2006	290	290	290	290	27000	281.8	300.25	298.833	315.575	49.85
28-09-2006	285	285	285	285	50000	281.1	300.3	298.333	315.1	48.19
29-09-2006	290	290	290	290	17500	281.1	300.4	297.733	314.6	49.98
02-10-2006	290	290	290	290	1000	281.1	300.6	297.333	314.175	49.98
04-10-2006	285	290	285	290	55000	281	300.5	297	313.85	49.98
05-10-2006	290	310	290	300	23500	281	300.65	296.933	313.6	53.95
10-10-2006	300	300	300	300	2500	281	300.9	296.7	313.35	53.95
13-10-2006	300	300	290	290	28500	281	301.15	296.433	313.05	49.40
16-10-2006	285	290	285	285	37000	281.8	301.3	296.067	312.525	47.26
17-10-2006	290	295	290	295	5000	282.7	301.55	295.967	312.175	51.77
03-11-2006	285	285	285	285	15000	282.9	301.7	295.733	311.775	47.40
06-11-2006	295	295	295	295	210000	283.3	302.05	295.567	311.425	51.78
07-11-2006	295	300	295	300	1500	284.2	302.4	295.233	311	53.85
08-11-2006	290	290	290	290	2000	284.9	302.6	295.033	310.625	49.30
09-11-2006	285	285	285	285	16000	285.4	302.8	294.933	310.25	47.15
10-11-2006	290	290	285	285	25000	285.8	303.05	294.9	309.975	47.15
13-11-2006	285	285	285	285	25000	286.2	303.3	295	309.65	47.15
14-11-2006	285	285	285	285	15000	286	303.65	294.867	309.275	47.15
17-11-2006	285	290	285	290	5000	286.4	303.95	294.8	308.925	50.07
20-11-2006	285	285	285	285	30000	286.5	304.3	294.7	308.55	47.26
21-11-2006	280	280	280	280	20000	286.6	304.55	294.567	308.25	44.56
23-11-2006	280	290	280	290	120000	286.9	304.95	294.833	308	50.63
24-11-2006	280	290	280	285	53000	287.4	305.3	295.2	307.6	47.81
27-11-2006	285	290	285	290	20000	287.8	305.6	295.467	307.25	50.76
28-11-2006	285	285	285	285	20000	288.3	306	295.5	306.925	47.85
04-12-2006	275	280	275	280	40000	288.1	306.35	295.367	306.475	45.06
05-12-2006	280	290	280	290	70000	288.7	306.75	295.333	306.1	51.19
06-12-2006	280	280	280	280	5000	289	306.95	294.9	305.65	45.70
07-12-2006	250	280	250	280	33500	289.3	306.95	294.367	305.225	45.70
08-12-2006	275	275	275	275	5000	289.4	307.05	294.267	304.75	43.02
13-12-2006	280	280	280	280	5000	289.6	307.2	293.9	304.325	46.40
18-12-2006	300	300	285	285	37000	288.9	307.35	294	303.875	49.62
19-12-2006	280	280	270	270	100000	288.3	307.25	293.667	303.325	41.56
20-12-2006	275	285	275	285	20500	288.1	307.5	293.7	302.825	50.26
21-12-2006	285	300	285	290	131000	287.8	307.9	293.8	302.375	52.78
22-12-2006	290	290	290	290	30000	287.8	308.3	293.567	301.975	52.78
26-12-2006	280	280	280	280	10000	287.7	308.1	293.733	301.575	47.23
28-12-2006	285	285	285	285	1500	287.2	306.95	293.967	301.2	50.06
09-01-2007	285	285	285	285	49500	287.1	304.7	294.2	300.825	50.06
11-01-2007	270	280	270	280	15500	287.1	301.5	294.4	300.35	47.13
12-01-2007	270	270	270	270	15000	286.8	298.5	294.4	299.8	41.85
15-01-2007	285	285	285	285	1000	287	296.05	294.367	299.35	50.76
19-01-2007	270	270	270	270	2000	286.9	293.45	294.4	298.8	43.57
23-01-2007	270	270	270	270	30500	286.8	291.55	294.267	298.225	43.57
24-01-2007	270	300	270	285	180500	287	290	294.333	297.75	51.53
29-01-2007	270	270	270	270	5000	286.8	288.5	294.367	297.325	44.73
30-01-2007	280	280	260	260	50000	286.1	287.15	294.433	296.8	40.86
31-01-2007	275	285	275	275	74000	285.6	285.3	294.567	296.375	48.11
01-02-2007	270	270	270	270	20000	284.7	284.2	294.5	295.85	46.09
02-02-2007	275	285	275	280	52500	284	283.4	294.633	295.575	50.57
05-02-2007	275	275	270	270	170000	283.6	282.7	294.7	295.025	46.41
06-02-2007	275	300	275	285	296500	283.6	282.35	294.733	294.65	52.70
07-02-2007	285	285	285	285	78000	283.5	282.3	294.767	294.175	52.70
08-02-2007	285	285	285	285	17500	283.4	282.25	294.867	293.85	52.70
09-02-2007	285	285	280	280	22000	283.2	282.1	294.733	293.55	50.25
13-02-2007	275	275	275	275	10000	282.7	281.85	294.667	293.375	47.85
14-02-2007	270	275	270	275	1000	282.2	281.6	294.667	293.075	47.85
19-02-2007	275	275	275	275	10000	281.9	281.45	294.733	292.8	47.85
21-02-2007	275	275	275	275	20000	281.7	281.75	294.767	292.475	47.85
22-02-2007	275	275	270	275	187500	281.3	282	294.8	292.3	47.85
23-02-2007	265	275	265	270	133500	281	281.95	294.8	292.05	44.75
26-02-2007	275	300	275	280	301000	280.7	282	294.933	291.85	51.51
27-02-2007	275	275	275	275	12500	280.2	282.2	295	291.475	48.33
28-02-2007	265	265	265	265	15000	279.7	282.3	294.967	291.2	42.65
01-03-2007	270	275	270	275	30000	279.5	282.45	295.033	291.075	49.09
05-03-2007	265	265	255	255	215000	278.9	282.35	295	290.9	39.53
06-03-2007	265	265	260	260	55500	278.4	282.3	295	290.85	42.54
07-03-2007	260	270	260	260	81500	277.9	281.95	295.067	290.625	42.54
08-03-2007	270	270	270	270	70500	277.5	281.95	295.133	290.475	48.49
09-03-2007	265	265	265	265	10000	277.1	281.8	295.233	290.3	45.93
15-03-2007	265	265	260	260	423500	276.7	281.65	295.267	290.1	43.46
16-03-2007	260	260	260	260	75000	276.1	281.5	295.333	290.15	43.46
20-03-2007	265	270	260	260	290000	275.6	281.5	295.4	290.3	43.46
21-03-2007	265	270	265	270	270000	275.2	281.5	295.467	290.4	50.16
22-03-2007	265	265	265	265	10000	274.8	281.55	295.6	290.325	47.15
23-03-2007	265	280	265	275	227500	274.7	281.4	295.8	290.2	53.20
26-03-2007	270	270	270	270	45000	274.3	281.5	295.933	290.075	50.11
27-03-2007	265	275	265	270	92000	274.1	281.55	296	289.7	50.11
28-03-2007	280	290	280	280	71000	274.1	281.7	296	289.3	56.03
29-03-2007	285	325	285	305	5113000	274.7	282.05	296.267	289.375	66.68
30-03-2007	295	295	295	295	15000	275	282.3	296.467	289.175	60.38
02-04-2007	295	295	295	295	50000	275.2	282.05	296.633	289.3	60.38
03-04-2007	300	305	300	305	277500	275.9	282.1	296.8	289.225	64.29
04-04-2007	315	320	310	320	802000	276.6	282.35	297.2	289.425	69.20
05-04-2007	320	320	315	315	60000	277.1	282.45	297.633	289.625	65.95
09-04-2007	315	345	315	345	770500	278.2	283	298.267	289.725	73.89
10-04-2007	345	410	345	400	802000	280.6	284.15	298.933	290.45	82.12
11-04-2007	405	420	400	410	120000	283.1	285.15	299	291.25	83.16
12-04-2007	410	410	390	410	332000	285.6	286.35	298.333	292.05	83.16
13-04-2007	410	415	400	410	545000	288.2	287.65	297.067	292.85	83.16
16-04-2007	415	415	410	410	173000	291	288.9	296	293.55	83.16
17-04-2007	370	410	370	410	210000	293.5	290.25	295.2	294.15	83.16
18-04-2007	410	420	410	420	460000	296.5	291.7	294.467	294.925	84.46
19-04-2007	420	420	420	420	220000	299.5	293.15	294.2	295.575	84.46
20-04-2007	430	440	430	435	128000	302.5	294.75	294.167	296.375	86.31
23-04-2007	425	435	425	430	70000	305.7	296.25	294.233	297.2	82.78
24-04-2007	425	430	425	430	175000	309.1	297.6	294.467	298.1	82.78
25-04-2007	430	430	420	420	185500	312	298.8	294.2	298.925	75.59
26-04-2007	420	420	420	420	11000	315	299.85	294.467	299.625	75.59
30-04-2007	400	400	400	400	148500	317.4	300.7	294.733	300.325	62.92
01-05-2007	400	400	400	400	41500	320	301.8	295.133	301.025	62.92
02-05-2007	400	440	400	420	83500	322.7	303.15	295.8	301.725	68.96
03-05-2007	400	470	400	470	559000	326.4	304.95	297	302.675	78.41
04-05-2007	470	500	460	480	464000	330.3	306.85	298.267	303.725	79.74
07-05-2007	480	540	480	500	534000	334.7	308.95	299.633	304.725	82.12
08-05-2007	500	500	480	490	860000	339	310.85	300.9	305.75	77.25
09-05-2007	490	490	490	490	80000	343.3	312.75	302.167	306.825	77.25
10-05-2007	490	490	480	485	225500	347.5	314.7	303.467	307.925	74.68
11-05-2007	480	480	480	480	5000	351.6	316.65	305.033	308.975	72.10
14-05-2007	480	480	480	480	15000	355.7	318.5	306.567	310.025	72.10
16-05-2007	440	440	440	440	500	359.1	320.05	307.667	310.875	54.59
21-05-2007	460	500	460	500	505000	363.5	322.1	309.167	312.075	67.38
22-05-2007	490	510	490	510	567500	368.2	324.2	310.867	313.3	68.95
23-05-2007	510	520	510	520	158000	373.3	326.5	312.633	314.55	70.48
24-05-2007	520	520	510	510	1029500	378	328.75	314.3	315.775	66.93
25-05-2007	490	490	490	490	5000	382.7	330.8	315.8	316.925	60.38
28-05-2007	500	500	490	500	53000	387.5	332.95	317.367	318.125	62.36
29-05-2007	500	520	500	520	969500	392.7	335.3	318.867	319.475	66.03
30-05-2007	490	490	490	490	5000	397.1	337.3	320.333	320.625	57.05
31-05-2007	490	500	490	500	400000	401.8	339.45	321.8	321.875	59.05
04-06-2007	500	550	500	550	2730000	407.6	342.15	323.633	323.35	67.25
05-06-2007	550	550	550	550	476500	413.4	344.75	325.467	324.85	67.25
06-06-2007	560	580	560	580	1027000	419.8	347.7	327.6	326.5	71.26
07-06-2007	580	580	580	580	476500	426	350.6	329.667	328.1	71.26
08-06-2007	580	590	570	590	742000	432.5	353.65	331.867	329.825	72.56
11-06-2007	580	590	570	580	132000	438.6	356.65	333.8	331.5	69.19
12-06-2007	580	590	580	580	203000	444.8	359.55	335.933	333.15	69.19
13-06-2007	580	580	580	580	42000	451	362.55	338.033	334.75	69.19
18-06-2007	520	520	520	520	2500	455.8	364.95	339.733	335.95	51.35
20-06-2007	530	530	530	530	151000	460.3	367.5	341.467	337.275	53.50
21-06-2007	450	450	450	450	243000	463.4	369.2	342.667	338.2	38.73
22-06-2007	520	520	500	510	272000	467.7	371.45	343.933	339.4	49.90
25-06-2007	510	510	510	510	2500	471.8	373.85	345.333	340.55	49.90
02-07-2007	510	510	510	510	50000	475.6	376.1	346.767	341.8	49.90
03-07-2007	510	540	510	540	1309500	480.1	378.6	348.333	343.25	55.02
05-07-2007	510	520	510	520	105000	483.6	380.9	349.867	344.6	51.26
09-07-2007	510	510	510	510	2500	485.8	383.2	351.367	345.65	49.44
10-07-2007	510	510	510	510	14500	487.8	385.45	352.7	346.2	49.44
11-07-2007	520	530	520	530	15500	490.2	387.9	354.3	346.3	53.29
12-07-2007	530	530	530	530	126500	492.6	390.4	355.967	345.95	53.29
13-07-2007	520	520	520	520	2500	494.8	392.9	357.533	345.7	51.04
16-07-2007	510	510	510	510	15000	496.8	395.15	359.1	345.6	48.81
18-07-2007	510	510	510	510	100000	498.6	397.55	360.667	345.5	48.81
19-07-2007	530	550	530	530	1700000	500.8	400.15	362.367	345.85	53.51
20-07-2007	550	570	550	570	1234000	503.5	403	364.333	346.5	61.18
23-07-2007	580	600	580	600	1146500	506.9	406.3	366.467	347.4	65.74
24-07-2007	600	670	600	660	5118000	511.5	410.3	368.9	348.725	72.66
25-07-2007	670	670	660	660	353000	516.3	414.15	371.3	349.725	72.66
26-07-2007	660	740	660	700	5293000	521.9	418.45	373.867	351.325	76.36
27-07-2007	690	700	660	660	326500	527.1	422.25	376.167	352.825	66.66
30-07-2007	690	700	680	700	1885500	533.1	426.55	378.9	354.625	70.67
31-07-2007	700	700	690	700	155000	538.7	430.7	381.667	356.525	70.67
01-08-2007	660	660	640	660	504500	542.5	434.45	384.133	358.375	62.02
02-08-2007	640	660	640	660	290000	546.1	438.2	386.6	360.225	62.02
03-08-2007	650	650	650	650	10000	549.1	441.9	389	362	59.89
06-08-2007	640	650	630	640	823500	552.1	445.55	391.267	363.7	57.76
07-08-2007	640	690	640	690	330500	556.1	449.7	393.867	365.65	64.55
08-08-2007	680	710	680	710	1123500	560.6	454.05	396.667	367.75	66.85
09-08-2007	700	710	700	710	510500	565.2	458.4	399.5	370.075	66.85
13-08-2007	620	620	620	620	2500	568	461.85	401.667	371.925	49.95
14-08-2007	640	640	640	640	201500	572	465.55	404.033	373.75	52.81
15-08-2007	640	640	580	580	827500	573.6	468.55	405.933	375.275	44.59
16-08-2007	600	600	550	550	334000	574.4	471.3	407.6	376.75	41.14
21-08-2007	560	560	560	560	105000	575.2	474.25	409.4	378.275	42.73
22-08-2007	560	560	560	560	300000	576.2	477.1	411.233	379.775	42.73
28-08-2007	590	590	590	590	200000	578.2	480.45	413.267	381.4	47.65
29-08-2007	590	590	590	590	155000	580	483.75	415.3	383.025	47.65
30-08-2007	610	610	610	610	450000	581.8	487.25	417.467	384.6	50.91
31-08-2007	610	610	610	610	50000	584.2	490.65	419.6	386.3	50.91
04-09-2007	610	610	610	610	56000	586.4	494.1	421.767	387.95	50.91
05-09-2007	610	650	610	650	59000	588.4	498	424.233	389.825	57.52
10-09-2007	620	620	620	620	217500	589.8	501.6	426.433	391.55	51.88
11-09-2007	650	660	650	650	517500	591.2	505.5	428.867	393.5	56.47
12-09-2007	650	650	650	650	10000	592.6	509.3	431.267	395.4	56.47
13-09-2007	660	660	660	660	500	594	513.25	433.767	397.4	58.02
14-09-2007	700	700	620	620	25500	594.8	516.7	436.033	399.05	50.31
19-09-2007	620	620	620	620	50500	595.6	520.2	438.233	400.85	50.31
24-09-2007	610	620	610	620	45500	596.4	523.7	440.5	402.625	50.31
25-09-2007	630	630	630	630	1100000	598.6	527.2	442.833	404.45	52.29
01-10-2007	610	610	610	610	2500	600.2	530.25	445.067	406.15	48.15
03-10-2007	620	640	620	640	210500	604	533.7	447.467	408	54.03
04-10-2007	650	650	640	640	525000	606.6	537.15	449.833	409.6	54.03
05-10-2007	640	640	640	640	658000	609.2	540.5	452.3	411.3	54.03
08-10-2007	640	640	640	640	7000	611.8	543.7	454.667	413.025	54.03
10-10-2007	640	640	640	640	172000	613.8	546.95	457	414.7	54.03
18-10-2007	630	630	630	630	3000	616	549.8	459.267	416.4	51.23
31-10-2007	650	650	650	650	512000	618.8	552.3	461.733	418.225	56.13
02-11-2007	610	610	610	610	150000	620.8	554.3	463.9	419.725	46.14
05-11-2007	610	610	610	610	143500	622.4	556.3	466.067	421.325	46.14
06-11-2007	610	610	610	610	37500	624	558.3	468.267	422.975	46.14
07-11-2007	610	610	610	610	25000	625.8	560.3	470.533	424.6	46.14
08-11-2007	610	610	610	610	50000	627.8	562.3	472.7	426.275	46.14
09-11-2007	610	610	610	610	30000	629.8	564.2	474.967	427.95	46.14
12-11-2007	610	610	610	610	100000	631.4	566.1	477.233	429.625	46.14
15-11-2007	610	610	610	610	110000	632.2	567.85	479.4	431.3	46.14
20-11-2007	610	610	610	610	160000	632.4	569.65	481.667	432.95	46.14
26-11-2007	590	590	590	590	50000	631	571.25	483.867	434.425	39.33
27-11-2007	590	620	590	620	181500	630.2	573.25	486.167	436.025	51.01
28-11-2007	610	610	610	610	500	628.4	575.15	488.433	437.5	47.71
29-11-2007	610	630	610	630	110000	627.8	577.45	490.767	439.075	54.11
30-11-2007	620	650	620	640	355000	626.6	579.85	493.233	440.825	56.94
03-12-2007	640	640	640	640	558000	625.4	582.05	495.6	442.6	56.94
26-12-2007	640	640	640	640	2500	625	583.75	497.967	444.35	56.94
28-12-2007	640	640	640	640	18500	624.6	585.35	500.333	446.1	56.94
02-01-2008	640	640	640	640	10000	624.4	586.75	502.733	447.85	56.94
03-01-2008	650	650	650	650	150000	624.6	588.35	505.233	449.6	60.48
04-01-2008	650	650	650	650	125000	623.8	589.95	507.733	451.35	60.48
07-01-2008	650	650	650	650	25000	622.6	591.6	510.233	453.15	60.48
08-01-2008	650	650	650	650	260500	621.4	593.3	512.733	454.975	60.48
09-01-2008	650	650	650	650	5000	622	595	515.233	456.75	60.48
14-01-2008	650	650	650	650	200000	622.2	597.1	517.767	458.575	60.48
29-01-2008	620	620	590	610	1359500	622.8	598.2	519.967	460.15	39.99
31-01-2008	600	650	600	650	507500	624.8	599.6	522.467	461.9	56.03
01-02-2008	630	630	630	630	77500	626.2	600.7	524.9	463.6	48.98
04-02-2008	630	630	620	630	415000	627.6	601.9	527.267	465.325	48.98
11-02-2008	580	580	580	580	25000	627.4	602.8	529.433	466.8	35.89
15-02-2008	580	580	580	580	500	627.2	603.6	531.567	468.275	35.89
22-02-2008	610	610	580	610	1008000	627.2	604.5	533.9	469.9	45.94
25-02-2008	600	610	600	610	10500	627.2	605.7	536.167	471.5	45.94
26-02-2008	610	610	610	610	939500	627.2	606.8	538.467	473.125	45.94
28-02-2008	610	610	610	610	275000	626.4	607.4	540.8	474.775	45.94
29-02-2008	610	610	610	610	632000	626.2	608	543.133	476.375	45.94
03-03-2008	610	610	610	610	5000	625.4	608.3	545.467	478	45.94
04-03-2008	610	610	610	610	188000	624.6	608.6	547.733	479.6	45.94
18-04-2008	600	600	600	600	10000	623.4	608.7	549.967	481.175	42.23
06-05-2008	620	620	620	620	2500	623.4	609.1	552.267	482.875	50.79
09-05-2008	450	540	450	540	11000	621.8	608.7	554.067	484.125	31.01
12-05-2008	600	600	600	600	1500	621.4	608.9	556.267	485.725	47.52
27-05-2008	600	600	600	600	25000	620.8	609.7	558.4	487.325	47.52
09-06-2008	420	420	420	420	5000	617	608.6	559.167	488.05	25.93
29-07-2008	300	380	300	380	15000	611.8	607.9	559.733	488.55	23.39
31-07-2008	315	315	315	315	5000	605.3	605.95	559.867	488.7	19.96
05-08-2008	315	315	315	315	5000	598.8	604	559.933	488.925	19.96
17-09-2008	220	220	220	220	5000	590.4	601.1	559.267	488.6	15.99
23-09-2008	225	225	225	225	20000	582.1	597.95	558.667	488.275	16.93
30-10-2008	205	205	205	205	18000	573.6	594.8	557.733	487.85	16.15
04-11-2008	225	225	225	225	500	565.1	591.95	556.567	487.575	20.09
12-11-2008	205	205	205	205	500	557	588.9	555.2	487.175	19.13
18-02-2009	155	160	155	160	1000	548	585.2	553.533	486.55	17.13
16-03-2009	104	104	104	104	500	537.88	580.94	551.493	485.67	15.02
20-04-2009	140	140	140	140	500	528.48	577.14	549.693	485.02	21.69
21-04-2009	135	135	135	135	5000	518.98	573.39	547.86	484.27	21.43
05-05-2009	160	160	160	160	50000	509.98	569.89	546.127	483.72	26.05
11-05-2009	160	160	160	160	100000	500.98	566.19	544.393	483.17	26.05
13-05-2009	165	175	165	175	270000	492.28	562.24	542.66	482.62	28.96
14-05-2009	170	170	170	170	25000	483.48	557.94	540.927	482.12	28.55
18-05-2009	165	165	165	165	32500	474.98	552.99	539.16	481.645	28.13
19-05-2009	170	190	170	190	279500	466.38	548.29	537.627	481.22	33.42
20-05-2009	199	205	175	175	51500	457.68	543.04	535.993	480.745	31.90
22-05-2009	190	190	190	190	5000	448.88	538.34	534.593	480.295	35.08
25-05-2009	190	250	190	200	295500	440.08	533.34	533.26	479.945	37.18
26-05-2009	205	210	200	200	760500	431.28	528.34	531.793	479.52	37.18
27-05-2009	205	205	205	205	60000	422.58	523.79	530.027	479.12	38.34
28-05-2009	200	200	200	200	50000	413.78	519.19	528.16	478.695	37.59
29-05-2009	200	200	195	195	68500	404.88	514.64	526.127	478.27	36.82
02-06-2009	200	205	200	200	115000	395.88	510.24	524.193	477.895	38.19
05-06-2009	205	210	205	210	355500	387.08	505.44	522.327	477.57	40.94
08-06-2009	220	260	220	250	1320000	379.08	500.84	520.76	477.445	50.44
09-06-2009	270	300	265	300	1045000	372.08	496.74	519.56	477.57	59.27
10-06-2009	300	310	270	285	625000	364.78	493.39	518.26	477.62	56.04
11-06-2009	285	285	285	285	104500	357.48	489.84	517.227	477.695	56.04
12-06-2009	285	285	280	280	539500	350.88	486.84	515.76	477.695	54.89
15-06-2009	285	340	285	330	2970000	344.48	484.64	514.56	477.97	63.08
16-06-2009	305	310	300	310	120000	338.08	482.14	513.16	478.195	58.50
17-06-2009	310	315	310	315	172000	331.78	479.69	511.86	478.395	59.30
18-06-2009	315	315	275	275	211500	325.68	476.54	510.427	478.495	50.90
19-06-2009	275	295	275	280	84000	319.68	473.44	508.96	478.595	51.82
22-06-2009	285	285	265	265	42000	312.78	469.99	507.26	478.62	48.86
23-06-2009	255	255	250	250	537500	305.58	466.39	505.66	478.52	46.04
24-06-2009	250	250	245	245	84000	298.28	462.74	503.96	478.42	45.10
25-06-2009	260	300	260	300	240500	292.08	459.24	502.293	478.62	55.76
26-06-2009	300	300	300	300	2500	285.88	456.04	500.627	478.82	55.76
29-06-2009	260	260	260	260	500	278.88	452.14	498.493	478.82	47.91
30-06-2009	255	255	255	255	52500	271.78	448.19	496.327	478.745	47.02
02-07-2009	260	260	250	250	125000	264.78	444.09	494.06	478.67	46.10
06-07-2009	255	255	255	255	10000	257.48	440.44	491.893	478.57	47.22
07-07-2009	245	245	245	245	6000	251.58	436.69	489.66	478.445	45.20
09-07-2009	250	250	250	250	12500	244.58	432.99	487.46	478.345	46.43
13-07-2009	235	235	230	230	37500	237.18	428.99	485.527	478.095	42.34
15-07-2009	230	230	230	230	19000	233.38	425.19	483.527	477.72	42.34
17-07-2009	230	230	230	230	2000	230.38	421.09	482.06	477.395	42.34
23-07-2009	235	275	235	275	3000	229.58	417.44	480.493	477.295	53.79
24-07-2009	245	245	245	245	1000	228.18	413.49	478.727	476.995	47.08
27-07-2009	270	270	270	270	500	229.18	409.79	477.127	476.745	52.41
28-07-2009	240	280	240	275	257000	230.18	406.14	475.36	476.545	53.42
29-07-2009	275	280	275	280	349500	231.68	402.64	473.76	476.22	54.46
30-07-2009	300	340	300	305	1563500	233.28	399.19	472.393	475.745	59.36
31-07-2009	305	325	305	320	227500	235.58	396.29	471.127	475.295	62.00
03-08-2009	320	365	310	365	1136500	239.68	393.84	470.027	475.07	68.59
04-08-2009	365	365	330	340	7960000	244.4	391.14	468.76	474.72	62.14
05-08-2009	340	340	320	330	2999000	248.2	388.34	467.493	474.32	59.72
10-08-2009	330	335	275	295	20222000	251.4	385.19	466.06	473.745	52.08
11-08-2009	295	300	280	280	1377000	253.8	381.89	464.527	473.045	49.18
12-08-2009	280	280	270	275	162000	256.1	378.54	462.827	472.32	48.21
13-08-2009	275	290	270	280	469000	258.2	375.24	460.893	471.545	49.28
14-08-2009	270	270	270	270	10000	260.2	371.84	458.693	470.745	47.18
18-08-2009	260	260	250	250	63000	261.9	368.44	455.96	469.845	43.21
19-08-2009	275	275	245	245	83500	263	364.69	453.193	468.97	42.25
20-08-2009	260	260	260	260	18500	264.7	361.19	450.26	468.17	46.11
21-08-2009	250	255	245	245	208500	265.8	357.34	447.493	467.395	43.02
24-08-2009	250	270	245	260	338500	267	353.54	444.56	466.695	46.86
25-08-2009	250	290	250	265	473000	268.3	349.79	441.66	465.92	48.11
26-08-2009	265	275	265	265	101500	269.5	346.04	439.027	464.895	48.11
27-08-2009	255	260	255	255	526500	270.6	342.19	436.327	463.77	45.61
28-08-2009	265	270	260	260	567000	271.9	338.39	433.727	462.57	47.09
31-08-2009	260	260	250	250	571000	272.9	334.39	431.127	461.37	44.49
01-09-2009	250	255	245	250	435000	273.7	330.39	428.193	460.17	44.49
02-09-2009	245	245	245	245	3000	273.6	326.34	425.093	458.97	43.10
03-09-2009	245	250	245	245	364000	272.5	322.29	421.993	457.795	43.10
04-09-2009	250	250	250	250	108000	271.8	318.29	419.527	456.645	45.08
07-09-2009	250	250	250	250	60000	271.1	314.29	416.927	455.695	45.08
08-09-2009	255	260	255	255	183500	270.6	310.74	414.76	454.47	47.22
09-09-2009	260	260	255	255	12500	269.1	306.79	412.793	453.195	47.22
10-09-2009	255	265	250	260	293000	268.1	303.09	410.793	451.895	49.49
11-09-2009	260	260	255	260	29000	267	299.39	408.793	450.645	49.49
14-09-2009	260	260	255	255	50500	266.6	296.14	406.56	449.47	47.13
15-09-2009	255	255	255	255	87500	266.1	292.89	404.327	448.245	47.13
17-09-2009	255	255	255	255	355000	265.9	289.34	401.96	446.92	47.13
24-09-2009	255	255	255	255	40000	266	285.79	399.593	445.745	47.13
25-09-2009	275	275	275	275	4000	266.6	282.44	397.36	444.62	57.91
28-09-2009	260	260	255	255	35500	265.7	278.89	394.727	443.145	47.49
29-09-2009	250	255	250	250	86000	264.7	275.29	392.26	441.645	45.29
01-10-2009	260	270	255	255	146500	264.6	271.74	389.627	440.02	47.89
02-10-2009	250	260	245	255	249000	264.6	268.19	386.993	438.395	47.89
05-10-2009	255	275	255	270	755500	265	264.89	384.393	436.795	55.27
06-10-2009	275	290	255	265	2805000	265.2	261.34	382.027	435.22	52.59
07-10-2009	260	260	255	255	211000	265.4	258.49	379.593	433.595	47.63
08-10-2009	255	255	255	255	75500	265.5	255.04	377.16	431.97	47.63
09-10-2009	255	255	250	250	150000	265.9	251.54	374.627	430.62	45.16
12-10-2009	255	265	255	255	205000	266.4	249.89	372.26	429.245	48.06
13-10-2009	255	275	255	255	857500	266.9	248.64	369.693	428.27	48.06
14-10-2009	270	275	255	260	590000	266.6	248.09	367.16	427.02	51.06
15-10-2009	260	265	260	260	20500	266.9	247.54	364.627	425.77	51.06
16-10-2009	270	280	265	265	958500	266.8	247.99	362.127	424.545	54.14
19-10-2009	260	260	260	260	5000	266.5	248.34	359.593	423.145	50.71
20-10-2009	260	260	260	260	67500	266.1	248.89	357.127	421.845	50.71
21-10-2009	255	255	255	255	2500	265.1	249.19	354.493	420.57	47.23
22-10-2009	260	260	255	260	100000	263.9	249.74	352.16	419.32	50.86
23-10-2009	265	265	260	260	93000	261.8	250.74	349.827	417.97	50.86
26-10-2009	255	255	255	255	50000	260.1	252.25	347.46	416.595	47.11
27-10-2009	255	255	250	250	120000	258.5	253.35	345.06	415.245	43.64
28-10-2009	250	250	235	240	190000	257.4	254.4	342.593	413.895	37.67
29-10-2009	220	240	220	240	235500	256.6	255.2	340.127	412.545	37.67
30-10-2009	240	255	240	255	39000	256.2	256.15	337.76	411.17	49.65
02-11-2009	230	230	230	230	25000	255.2	256.7	335.227	409.47	36.91
03-11-2009	230	240	230	230	60500	254.4	257.3	332.693	407.62	36.91
04-11-2009	230	230	230	230	17500	254	257.95	330.293	405.47	36.91
05-11-2009	230	235	230	235	55500	253.8	258.4	327.727	403.345	40.71
06-11-2009	230	240	230	240	119000	253.4	259.05	325.26	401.045	44.32
09-11-2009	230	240	225	230	119500	253.1	259.45	322.593	398.895	39.18
10-11-2009	230	230	230	230	5500	252.5	259.75	319.86	396.545	39.18
11-11-2009	230	230	230	230	5000	251.8	260.05	317.127	394.195	39.18
12-11-2009	230	255	230	255	597500	251.6	260.55	314.56	392.17	55.35
13-11-2009	245	250	245	250	45500	251.5	261.05	311.96	390.12	52.35
16-11-2009	250	255	245	245	107000	251.2	261.55	309.327	388.095	49.47
17-11-2009	250	250	250	250	5000	251.2	262.05	306.66	386.145	52.30
18-11-2009	240	255	240	255	25500	251.3	262.5	304.027	383.97	55.01
19-11-2009	250	250	250	250	11000	251.4	262.5	301.36	381.67	51.84
20-11-2009	250	285	250	275	2876500	252	262.25	298.86	379.495	63.26
23-11-2009	280	280	280	280	500	252.6	262.2	296.393	377.795	65.05
24-11-2009	235	250	235	250	34500	252.6	261.85	293.727	375.845	49.50
25-11-2009	255	255	250	250	17000	252.5	261.55	291.327	374.195	49.50
26-11-2009	250	250	235	235	11000	252.1	260.6	288.56	372.62	43.48
30-11-2009	230	235	230	235	85000	251.6	259.85	285.927	370.995	43.48
01-12-2009	240	240	235	240	27500	251.2	259.1	283.327	369.395	46.02
03-12-2009	240	245	235	240	291000	250.9	258.75	281.06	367.645	46.02
04-12-2009	245	245	245	245	500	250.7	258.4	278.827	365.92	48.69
09-12-2009	230	235	230	235	72500	250.3	258.1	276.327	364.045	44.00
10-12-2009	225	235	225	235	177000	249.9	257.95	273.827	362.17	44.00
11-12-2009	230	240	230	240	20000	249.2	257.9	271.36	360.32	46.96
14-12-2009	230	230	230	230	300500	248.7	257.2	268.827	358.22	42.15
15-12-2009	235	235	230	230	65000	248.3	256.5	266.293	356.27	42.15
16-12-2009	235	235	225	230	52000	247.8	256.2	263.76	354.17	42.15
17-12-2009	230	235	230	235	2000	247.4	256	261.26	352.095	45.63
21-12-2009	235	235	220	220	77000	246.4	255.7	258.727	349.895	38.21
23-12-2009	215	215	215	215	20500	245.4	255.3	256.027	347.87	36.11
29-12-2009	225	225	220	225	43000	244.8	255.1	253.927	345.895	42.89
04-01-2010	230	230	225	225	9500	244.2	254.85	251.427	343.92	42.89
05-01-2010	225	230	225	230	120000	243.8	254.85	248.96	341.92	46.20
06-01-2010	230	230	230	230	44500	243.3	254.85	247.693	340.02	46.20
07-01-2010	230	230	230	230	4500	242.8	254.85	246.693	337.97	46.20
08-01-2010	235	235	235	235	2500	242.3	254.45	246.16	335.945	49.83
11-01-2010	235	235	235	235	20000	241.8	254.35	245.627	333.92	49.83
12-01-2010	245	255	240	255	210500	241.6	254.2	245.86	331.995	61.80
14-01-2010	255	255	235	245	160000	241.3	253.9	245.993	330.02	54.77
18-01-2010	235	240	220	225	342500	240.6	253.35	246.127	327.995	43.98
19-01-2010	235	235	230	230	25000	240.1	252.6	246.16	325.895	46.80
20-01-2010	225	230	225	230	272000	239.5	251.7	246.327	323.995	46.80
21-01-2010	235	235	235	235	2500	239	250.4	246.827	322.12	49.74
22-01-2010	225	225	225	225	5000	238.4	249.25	247.633	320.195	44.46
25-01-2010	225	230	225	230	18500	238	248.25	248.233	318.295	47.46
26-01-2010	235	235	230	230	60000	237.8	247.6	248.867	316.395	47.46
27-01-2010	230	230	215	215	13500	237.3	246.95	249.233	314.42	39.94
28-01-2010	220	230	215	230	40500	236.8	246.5	249.7	312.52	48.69
29-01-2010	230	235	230	235	17000	236.9	246.05	250.1	310.645	51.24
01-02-2010	230	230	225	230	22500	236.9	245.65	250.5	308.745	48.64
02-02-2010	230	230	230	230	7000	236.9	245.45	250.933	306.945	48.64
04-02-2010	230	230	230	230	2000	236.8	245.3	251.2	304.995	48.64
05-02-2010	220	220	220	220	25000	236.4	244.9	251.5	303.045	43.16
08-02-2010	215	225	210	225	235000	236.3	244.7	251.733	301.02	46.41
09-02-2010	215	215	210	215	113000	236	244.25	251.833	298.895	41.32
10-02-2010	215	215	215	215	7500	235.7	243.75	251.933	296.77	41.32
11-02-2010	220	220	220	220	2500	235	243.3	252.033	294.67	44.83
16-02-2010	225	225	225	225	6500	234.5	243	252.2	292.595	48.17
17-02-2010	215	215	215	215	2500	233.9	242.55	252.333	290.47	42.62
18-02-2010	220	220	220	220	30500	233.3	242.25	252.467	288.32	45.97
19-02-2010	215	215	210	215	90000	232.5	241.9	252.5	286.145	43.25
22-02-2010	210	215	205	215	1397000	231.8	241.6	252.267	283.97	43.25
23-02-2010	220	220	220	220	5000	230.7	241.35	251.733	281.82	46.89
24-02-2010	215	215	210	215	255500	229.4	241	251.267	279.645	43.86
25-02-2010	210	210	210	210	280500	228.6	240.6	250.767	277.445	41.00
02-03-2010	205	210	200	205	836000	227.7	240.1	250.267	275.42	38.31
03-03-2010	210	210	205	210	115500	227.2	239.65	249.467	273.22	42.38
04-03-2010	210	225	205	220	759500	226.9	239.25	248.867	271.17	49.55
05-03-2010	220	235	205	235	710500	226.8	239	248.333	269.195	57.99
08-03-2010	225	235	225	235	1000	226.7	238.8	248.067	267.47	57.99
09-03-2010	235	240	225	240	71000	226.6	238.65	247.8	265.77	60.54
10-03-2010	230	245	230	245	261500	226.8	238.55	247.667	263.945	62.97
11-03-2010	240	250	235	250	1018500	227.1	238.5	247.667	262.145	65.26
12-03-2010	240	240	240	240	150000	227.1	238.15	247.633	260.295	57.57
15-03-2010	240	260	240	245	732500	227.4	238.05	247.267	258.47	60.10
17-03-2010	245	250	245	250	62500	227.8	238.05	246.933	256.67	62.51
18-03-2010	240	255	240	255	63500	228.3	238.05	246.9	254.895	64.80
19-03-2010	240	240	240	240	266500	228.4	237.9	246.8	253.045	54.12
22-03-2010	245	245	230	235	622500	228.7	237.55	246.7	251.22	51.10
23-03-2010	235	250	235	240	465500	229.2	237.3	246.6	249.32	53.88
24-03-2010	235	250	235	250	213000	229.7	237.25	246.633	247.87	58.90
25-03-2010	245	260	245	250	1199000	230.2	237.2	246.633	246.12	58.90
26-03-2010	255	265	255	265	381500	230.9	237.35	246.867	244.445	65.44
29-03-2010	255	275	255	270	753000	231.7	237.5	247.133	243.695	67.31
30-03-2010	275	280	270	270	877000	232.5	237.65	247.4	243.145	67.31
31-03-2010	270	270	260	260	226500	233	237.65	247.3	242.87	59.81
01-04-2010	220	260	205	260	285500	233.5	237.65	247.4	242.595	59.81
05-04-2010	260	270	260	270	340500	233.8	237.7	247.4	242.845	64.41
06-04-2010	260	265	260	265	100500	234.2	237.75	247.333	243.045	60.67
07-04-2010	265	265	255	265	4000	235	237.8	247.233	243.345	60.67
08-04-2010	265	270	260	260	89000	235.6	237.85	246.933	243.52	56.84
09-04-2010	265	265	260	260	57500	236.2	237.85	246.533	243.795	56.84
12-04-2010	260	260	260	260	1000	236.7	237.85	245.833	244.295	56.84
13-04-2010	255	260	255	260	53500	237.4	237.9	245.3	245.075	56.84
14-04-2010	270	270	265	265	62000	238.1	238.05	244.867	245.7	60.22
15-04-2010	260	260	260	260	576000	238.7	238.25	244.633	246.325	55.54
20-04-2010	255	260	255	255	621000	239.5	238.4	244.467	246.8	51.25
22-04-2010	255	260	250	255	366500	240	238.4	244.333	247.275	51.25
23-04-2010	280	280	255	260	478000	240.5	238.7	244.2	247.7	55.26
26-04-2010	260	260	260	260	409000	241.1	239	244.133	248.15	55.26
27-04-2010	255	260	255	260	52000	241.7	239.3	244.2	248.625	55.26
28-04-2010	255	260	245	260	94500	242.3	239.55	244.3	248.975	55.26
29-04-2010	265	265	260	260	22000	243.1	239.75	244.3	249.4	55.26
30-04-2010	260	280	260	265	1388000	243.9	240.1	244.433	249.775	60.02
03-05-2010	270	275	270	275	86500	245.1	240.55	244.533	250.15	67.47
04-05-2010	275	275	260	260	175000	246	240.85	244.5	250.45	51.86
05-05-2010	260	260	260	260	58500	246.8	240.9	244.467	250.725	51.86
06-05-2010	260	260	250	250	321000	247.3	240.9	244.433	250.975	43.99
07-05-2010	245	245	230	240	419000	247.8	240.85	244.3	251.2	37.81
10-05-2010	250	250	245	245	2000	248.3	240.8	244.267	251.425	42.18
11-05-2010	250	270	250	265	23000	249.3	240.9	244.367	251.7	55.62
12-05-2010	265	270	265	270	8500	250.4	241.1	244.533	251.8	58.24
14-05-2010	265	270	260	260	6000	251.2	240.95	244.633	251.6	51.68
17-05-2010	255	260	255	260	4000	252.1	240.75	244.7	251.475	51.68
18-05-2010	260	260	260	260	30000	253.1	240.85	244.767	251.35	51.68
19-05-2010	250	250	240	240	89500	253.8	240.75	244.667	251.15	40.34
20-05-2010	240	240	235	235	32500	254.3	240.75	244.533	250.675	38.09
21-05-2010	240	255	240	255	8500	255	240.95	244.5	250.4	50.08
24-05-2010	250	250	250	250	28500	255.3	241.05	244.433	250.075	47.60
25-05-2010	215	240	215	240	37500	255.4	241.05	244.333	249.9	43.01
26-05-2010	220	250	220	250	4000	255.6	241.1	244.3	249.75	48.37
27-05-2010	245	245	245	245	1000	255.6	241.2	244.233	249.65	46.04
31-05-2010	245	245	245	245	25000	255.5	241.3	244.167	249.625	46.04
01-06-2010	250	250	240	240	277500	255.5	241.3	243.933	249.6	43.60
02-06-2010	230	240	225	230	397500	255.2	241.3	243.767	249.25	39.13
03-06-2010	245	245	240	240	565000	255	241.4	243.7	248.95	45.18
04-06-2010	245	260	245	250	562500	254.9	241.6	243.667	248.9	50.48
07-06-2010	245	245	240	240	764000	254.9	241.65	243.567	248.825	45.72
09-06-2010	240	240	240	240	540000	255	241.85	243.367	248.775	45.72
10-06-2010	240	240	240	240	1000	255	242.1	243.2	248.7	45.72
11-06-2010	240	250	230	250	58000	255	242.35	243.167	248.725	51.44
14-06-2010	245	245	240	240	26500	254.8	242.5	243.067	248.675	46.20
16-06-2010	245	270	245	265	6000	254.8	242.85	243.167	248.85	57.78
17-06-2010	255	255	255	255	50000	254.5	243.1	243.167	248.975	52.88
18-06-2010	250	260	245	260	26000	254.3	243.4	243.2	249.125	54.94
21-06-2010	255	255	250	250	1500	254.1	243.55	243.133	249	50.21
22-06-2010	250	250	245	245	38500	253.8	243.65	243.033	249	47.99
23-06-2010	250	250	250	250	8000	253.4	243.6	242.933	248.9	50.35
24-06-2010	245	245	245	245	500	253	243.6	242.833	248.75	48.00
28-06-2010	250	260	250	255	121000	252.8	243.9	242.8	248.625	52.76
29-06-2010	255	260	250	255	203500	252.7	244.15	242.8	248.375	52.76
30-06-2010	245	250	245	250	30500	252.5	244.35	242.733	248.025	50.10
01-07-2010	245	245	235	235	102000	252	244.35	242.567	247.375	43.09
02-07-2010	245	245	245	245	500	251.7	244.55	242.5	246.9	48.29
06-07-2010	245	245	235	235	10500	251.1	244.6	242.4	246.425	43.96
08-07-2010	240	240	235	235	10000	250.6	244.65	242.367	246.125	43.96
09-07-2010	240	240	240	240	1000	250.3	244.9	242.367	245.925	46.73
13-07-2010	235	235	235	235	15000	249.9	244.95	242.233	245.725	44.37
20-07-2010	240	250	240	240	203000	249.5	245	242.3	245.525	47.24
21-07-2010	245	245	245	245	500	249.2	245.15	242.4	245.4	50.01
22-07-2010	240	240	240	240	16500	248.8	245.25	242.467	245.35	47.33
23-07-2010	240	240	240	240	10000	248.4	245.35	242.5	245.325	47.33
26-07-2010	240	245	240	240	50500	248	245.55	242.5	245.225	47.33
27-07-2010	240	250	240	250	14500	247.7	245.8	242.633	245.25	53.55
28-07-2010	255	260	255	260	2500	247.4	246.25	242.833	245.25	58.79
30-07-2010	240	260	240	260	4500	247.4	246.7	243.033	245.225	58.79
02-08-2010	250	255	245	255	12000	247.3	247.05	243.033	245.175	55.18
03-08-2010	250	255	245	245	40500	247.2	247.25	243	245.125	48.74
04-08-2010	250	250	250	250	19000	247.4	247.6	243.033	245.075	51.77
05-08-2010	255	255	255	255	500	247.6	247.95	243.067	245.1	54.66
06-08-2010	255	270	255	270	580000	247.7	248.5	243.167	245.2	62.01
09-08-2010	275	275	260	260	10500	247.5	248.95	243.233	245.275	55.54
10-08-2010	280	280	265	265	75500	247.6	249.4	243.167	245.375	57.91
11-08-2010	260	260	260	260	100000	247.6	249.85	243.033	245.425	54.77
12-08-2010	270	270	270	270	30500	247.8	250.45	243.167	245.525	59.50
13-08-2010	260	260	260	260	177000	248.2	251	243.233	245.55	53.48
16-08-2010	260	260	260	260	25000	248.7	251.5	243.4	245.575	53.48
18-08-2010	255	265	255	265	6000	248.9	251.95	243.6	245.6	56.06
19-08-2010	255	255	255	255	116000	249	252.15	243.7	245.575	50.08
23-08-2010	250	260	250	260	31000	249.4	252.4	243.833	245.6	52.79
24-08-2010	260	260	260	260	1000	249.6	252.6	243.933	245.625	52.79
26-08-2010	260	260	260	260	25000	249.9	252.75	244.1	245.65	52.79
30-08-2010	260	265	260	265	35500	250.3	252.9	244.3	245.7	55.79
31-08-2010	260	260	255	255	84000	250.6	253.05	244.4	245.6	49.08
01-09-2010	260	260	260	260	60000	251.2	253.2	244.6	245.625	52.18
02-09-2010	265	265	255	255	65500	251.5	253.25	244.767	245.65	48.97
03-09-2010	265	265	260	260	40000	251.7	253.3	244.967	245.675	52.14
06-09-2010	265	280	265	275	225000	252.4	253.65	245.233	245.775	60.14
07-09-2010	275	275	275	275	101000	253.1	254.05	245.6	245.8	60.14
15-09-2010	275	275	275	275	173000	253.8	254.4	246	245.85	60.14
16-09-2010	270	270	270	270	23000	254.2	254.6	246.3	245.925	56.22
17-09-2010	275	275	275	275	255000	254.9	254.85	246.633	246.025	59.09
20-09-2010	275	285	275	285	1042000	255.3	255.05	247	246.2	64.14
21-09-2010	285	315	285	315	2364500	256.5	255.5	247.567	246.5	74.38
22-09-2010	315	315	305	305	557500	257.4	255.85	248.067	246.75	67.47
23-09-2010	305	320	300	320	504500	258.8	256.45	248.633	247.05	71.71
24-09-2010	315	315	300	305	201500	260	256.9	249.1	247.275	62.87
27-09-2010	310	340	310	340	1939500	261.8	257.6	249.667	247.65	71.65
28-09-2010	345	380	345	375	3917000	264.4	258.7	250.533	248.225	77.41
29-09-2010	375	465	375	430	14186500	267.9	260.35	251.9	249.075	83.18
30-09-2010	435	470	390	425	8233000	271.3	262	253.2	249.925	81.15
01-10-2010	425	465	415	440	2089500	275.1	263.8	254.6	250.825	82.53
04-10-2010	465	470	440	460	3849500	279.6	265.8	256.1	251.825	84.19
05-10-2010	460	520	460	500	12022000	284.7	268.2	257.933	253.05	86.87
06-10-2010	510	520	475	480	4504000	289.6	270.35	259.6	254.2	79.59
07-10-2010	480	490	440	470	863000	294.3	272.45	261.2	255.35	76.16
08-10-2010	480	480	460	470	221000	298.9	274.6	262.9	256.5	76.16
11-10-2010	470	490	450	465	1294000	303.5	276.7	264.467	257.55	74.30
12-10-2010	475	475	460	460	294000	307.9	278.7	265.967	258.7	72.39
13-10-2010	470	470	465	470	402500	312.4	280.8	267.567	259.9	73.84
14-10-2010	475	475	455	455	1145000	316.7	282.75	269.067	261.025	68.08
15-10-2010	460	460	445	455	104500	321	284.7	270.567	262.125	68.08
18-10-2010	455	455	430	440	1074000	325	286.5	272.033	263.125	62.44
19-10-2010	440	455	430	450	547500	329	288.35	273.533	264.225	64.55
20-10-2010	450	530	450	510	4796000	334	290.7	275.5	265.625	73.99
21-10-2010	510	510	490	500	980000	338.8	293.1	277.4	266.975	70.61
22-10-2010	490	500	480	480	132500	343.3	295.3	279.133	268.1	64.30
25-10-2010	480	480	465	470	308500	347.8	297.5	280.767	269.2	61.34
26-10-2010	470	480	450	455	1750000	351.9	299.65	282.367	270.25	57.10
27-10-2010	450	465	440	450	308500	355.8	301.7	283.9	271.25	55.72
28-10-2010	450	470	450	460	831000	359.6	303.65	285.533	272.275	57.92
29-10-2010	460	460	450	450	465000	363.4	305.45	287.1	273.275	54.98
01-11-2010	460	480	450	460	2148500	367.3	307.45	288.7	274.2	57.31
02-11-2010	460	460	450	460	644000	371.3	309.45	290.333	275.1	57.31
03-11-2010	460	465	450	460	843000	375.1	311.45	292	276.15	57.31
04-11-2010	455	470	455	460	971500	379.1	313.65	293.7	277.2	57.31
05-11-2010	465	465	455	460	328000	383.1	315.9	295.367	278.325	57.31
08-11-2010	460	460	455	455	95000	386.9	317.9	296.933	279.425	55.24
09-11-2010	455	465	455	455	380500	390.9	319.95	298.4	280.5	55.24
10-11-2010	455	455	450	450	46500	394.7	322.05	299.833	281.55	53.02
11-11-2010	450	450	435	445	297500	398.4	324	301.2	282.55	50.82
12-11-2010	440	440	420	420	470500	401.6	325.75	302.367	283.475	41.54
15-11-2010	420	420	410	420	350000	404.7	327.5	303.5	284.4	41.54
16-11-2010	425	430	410	415	370500	407.9	329.25	304.667	285.275	39.85
18-11-2010	420	430	410	420	248000	411.1	331.15	305.833	286.225	42.37
19-11-2010	420	425	420	425	26000	414.5	333	307	287.2	44.86
22-11-2010	430	430	415	420	107000	417.7	334.7	308.1	288.15	42.87
23-11-2010	425	425	410	410	164000	420.4	336.4	309.233	289.025	39.12
24-11-2010	410	415	405	415	89000	423.2	338.15	310.433	290	41.86
25-11-2010	420	430	415	420	186500	426.1	339.95	311.633	291.025	44.54
26-11-2010	420	420	395	410	231000	428.9	341.55	312.7	291.95	40.51
29-11-2010	400	405	395	395	254500	431.3	343.1	313.667	292.8	35.35
30-11-2010	390	400	390	395	193000	433.5	344.4	314.533	293.625	35.35
01-12-2010	390	395	390	390	138000	435	345.75	315.333	294.425	33.69
02-12-2010	395	420	395	410	1527000	437.1	347.25	316.267	295.325	44.85
03-12-2010	400	400	395	400	220000	438.7	348.75	317.2	296.15	41.12
06-12-2010	420	440	405	410	469000	440.8	350.4	318.2	297.025	45.96
08-12-2010	400	410	400	405	47000	442.1	351.95	319.1	297.775	44.01
09-12-2010	390	400	390	395	60500	442.5	353.45	319.967	298.525	40.33
10-12-2010	400	415	390	405	164500	442	354.95	320.9	299.425	45.26
13-12-2010	405	410	390	400	372000	441.5	356.4	321.833	300.275	43.33
14-12-2010	395	405	390	395	220000	440.6	357.85	322.733	301.1	41.43
15-12-2010	400	400	390	390	199000	439.2	359.4	323.6	301.875	39.56
16-12-2010	390	420	390	410	1341000	437.4	361.05	324.6	302.8	49.39
17-12-2010	410	420	405	415	291000	436.1	362.85	325.6	303.725	51.52
20-12-2010	410	410	400	400	215000	434.7	364.5	326.533	304.575	45.37
21-12-2010	410	410	400	400	74000	433.3	366.1	327.5	305.5	45.37
22-12-2010	400	400	395	395	207000	431.9	367.7	328.433	306.325	43.37
23-12-2010	400	405	390	405	1207000	430.8	369.35	329.4	307.175	48.28
27-12-2010	400	405	395	405	161500	429.5	370.95	330.367	308.05	48.28
28-12-2010	410	410	410	410	500	428.6	372.65	331.367	308.95	50.76
29-12-2010	400	410	400	400	65500	427.5	374.25	332.3	309.8	46.01
30-12-2010	410	410	395	395	8000	426.6	375.8	333.2	310.675	43.81
03-01-2011	410	410	395	395	623500	425.5	377.25	334.067	311.525	43.81
04-01-2011	400	410	395	400	2293000	423.3	378.65	334.9	312.45	46.76
05-01-2011	405	405	400	400	74500	421.3	380.05	335.833	313.375	46.76
06-01-2011	400	400	380	400	715500	419.7	381.5	336.767	314.275	46.76
07-01-2011	385	400	385	400	494000	418.3	383.05	337.767	315.15	46.76
10-01-2011	390	390	375	375	454000	416.7	384.3	338.667	315.95	34.53
11-01-2011	370	375	350	365	127000	415	385.4	339.467	316.675	31.04
12-01-2011	375	375	340	360	86000	413	386.3	340.1	317.4	29.43
13-01-2011	360	375	355	365	2070000	411.3	387.35	340.733	318.15	33.15
14-01-2011	355	355	340	355	289500	409.2	388.25	341.367	318.825	29.77
17-01-2011	355	360	350	355	586000	407.1	389.2	342	319.525	29.77
18-01-2011	355	365	355	360	298000	405.1	390.1	342.667	320.275	33.69
19-01-2011	360	360	360	360	6500	403.1	391.1	343.467	321.05	33.69
20-01-2011	345	350	335	345	397500	400.8	391.95	344.2	321.725	28.21
21-01-2011	330	345	330	335	215000	398.4	392.65	344.733	322.3	25.26
24-01-2011	330	340	330	340	7000	396.1	393.5	345.333	322.825	29.25
25-01-2011	345	345	345	345	53000	394	394.35	346.033	323.375	33.09
26-01-2011	345	355	340	355	117000	392.2	395.3	346.733	323.95	40.09
27-01-2011	350	370	350	355	147000	390.9	396.25	347.467	324.5	40.09
28-01-2011	355	370	355	360	38500	389.7	397.2	348.233	325.05	43.52
31-01-2011	350	350	350	350	135500	388.4	398.15	348.967	325.6	38.75
01-02-2011	365	365	350	350	456500	387	399.05	349.767	326.125	38.75
02-02-2011	350	365	350	365	42500	385.8	400.15	350.6	326.7	48.57
04-02-2011	340	365	340	365	1000	384.7	401.2	351.367	327.25	48.57
07-02-2011	335	365	335	365	13500	383.8	402.1	352.2	327.875	48.57
08-02-2011	350	355	350	350	71500	382.5	402.85	352.933	328.45	40.46
09-02-2011	365	380	355	355	305000	381.2	403.65	353.7	329.025	43.83
10-02-2011	365	365	345	355	1396000	380.1	404.5	354.4	329.55	43.83
11-02-2011	355	370	350	365	77500	379.5	405.4	355.233	330.125	50.34
14-02-2011	360	370	360	370	150000	379	406.25	355.933	330.65	53.26
16-02-2011	365	385	365	385	381500	378.9	406.95	356.8	331.225	60.71
17-02-2011	385	390	380	385	367000	378.4	407.75	357.633	331.8	60.71
18-02-2011	385	390	385	390	52000	378.2	408.45	358.567	332.45	62.99
21-02-2011	395	415	385	405	242500	378.1	409.45	359.633	333.175	68.84
22-02-2011	400	400	390	390	34500	377.8	409.95	360.567	333.775	58.83
23-02-2011	395	420	395	410	491000	378.1	410.3	361.667	334.5	65.94
24-02-2011	410	410	390	405	227000	378.1	410.05	362.667	335.2	63.01
25-02-2011	405	405	400	405	96500	378.2	409.85	363.667	335.925	63.01
28-02-2011	390	420	390	410	436500	378.5	409.55	364.733	336.675	64.82
01-03-2011	415	415	410	415	64000	379	409.1	365.933	337.45	66.59
02-03-2011	415	420	410	420	106500	379.2	408.3	367.1	338.25	68.30
03-03-2011	420	500	420	480	2866500	380.5	408.3	368.733	339.325	80.93
04-03-2011	475	485	470	480	1015500	382.1	408.4	370.367	340.425	80.93
07-03-2011	475	480	465	475	185500	383.6	408.45	371.933	341.525	77.93
08-03-2011	455	465	450	450	259000	384.7	408.3	373.367	342.5	64.96
09-03-2011	450	480	450	475	42000	386.1	408.45	374.933	343.575	70.28
10-03-2011	470	475	460	475	158500	387.5	408.5	376.467	344.65	70.28
11-03-2011	475	475	455	475	294000	388.8	408.7	378.033	345.725	70.28
14-03-2011	460	460	455	455	92500	389.9	408.7	379.467	346.7	61.02
15-03-2011	460	465	445	460	251000	391.2	408.9	380.933	347.7	62.36
16-03-2011	465	475	460	465	37500	392.6	409.05	382.367	348.7	63.70
17-03-2011	465	465	445	460	137500	393.8	408.55	383.7	349.625	61.34
18-03-2011	450	475	450	475	180000	395.3	408.3	385.133	350.7	65.46
21-03-2011	470	470	460	470	117500	396.7	408.2	386.567	351.75	63.05
22-03-2011	465	495	465	475	1065500	398.2	408.25	388.1	352.875	64.46
23-03-2011	480	530	480	510	3260500	400.9	408.8	389.833	354.225	72.40
24-03-2011	510	550	500	550	4475500	404.6	409.8	391.8	355.75	78.35
25-03-2011	560	560	520	530	2971000	408	410.5	393.533	357.075	70.20
28-03-2011	530	550	520	550	892000	411.7	411.5	395.467	358.475	73.20
29-03-2011	540	550	530	540	710000	415.4	412.3	397.3	359.875	69.44
30-03-2011	540	540	520	520	236000	418.7	412.9	399.033	361.175	62.51
31-03-2011	520	520	495	510	560000	421.7	413.4	400.633	362.425	59.32
01-04-2011	495	520	495	500	107500	424.5	413.8	402.233	363.725	56.23
04-04-2011	500	530	500	520	187500	428	414.4	403.967	365.15	60.65
05-04-2011	520	530	510	520	14000	431.7	415.05	405.667	366.475	60.65
06-04-2011	540	550	530	540	554000	435.7	415.9	407.567	367.925	64.77
07-04-2011	530	540	530	540	78000	439.6	416.8	409.433	369.425	64.77
08-04-2011	530	560	530	550	1457000	443.5	417.85	411.367	370.925	66.78
11-04-2011	550	560	540	550	416000	447.4	419.15	413.3	372.45	66.78
12-04-2011	530	540	520	530	338000	450.8	420.25	415.067	373.875	58.96
13-04-2011	530	540	530	540	379500	454.6	421.5	416.967	375.375	61.39
14-04-2011	520	540	520	540	171000	458.4	422.7	418.833	376.925	61.39
15-04-2011	540	540	530	540	181000	461.9	423.85	420.733	378.425	61.39
18-04-2011	530	540	520	520	497500	465	424.85	422.467	379.775	53.46
19-04-2011	520	530	510	530	83000	468.3	426.05	424.167	381.225	56.49
20-04-2011	530	530	510	530	74500	471.9	427.2	425.867	382.675	56.49
21-04-2011	530	580	520	550	1806000	475.8	428.5	427.7	384.225	62.19
25-04-2011	550	600	550	590	1285000	480.5	430.3	429.833	385.925	70.51
26-04-2011	600	660	600	650	3023500	486.2	432.85	432.333	387.975	78.25
27-04-2011	650	690	630	640	3576000	491.6	435.3	434.7	389.85	74.73
28-04-2011	650	650	620	640	1953000	496.7	437.8	436.867	391.775	74.73
29-04-2011	630	640	610	630	779000	501.6	440	439.033	393.625	71.03
02-05-2011	630	730	630	680	2469500	507.4	442.8	441.433	395.775	77.13
03-05-2011	680	680	660	670	1573500	512.7	445.4	443.867	397.9	73.78
04-05-2011	670	670	650	670	1030000	518.3	448.05	446.067	400	73.78
05-05-2011	670	670	650	660	832000	523.3	450.7	447.967	402.075	70.25
06-05-2011	650	650	620	640	830500	528	453.05	449.367	404	63.67
09-05-2011	640	640	610	630	286000	532.5	455.35	450.733	405.875	60.62
10-05-2011	620	630	620	630	278000	536.9	457.7	452	407.775	60.62
11-05-2011	630	660	630	660	574000	541.8	460.4	453.333	409.9	66.25
12-05-2011	660	670	650	650	413000	546.4	462.8	454.333	411.925	63.02
13-05-2011	650	660	640	650	1288000	549.8	465.15	455.467	414	63.02
16-05-2011	650	650	600	610	1005500	552.4	467.25	456.4	415.875	51.38
18-05-2011	620	640	610	640	906500	555.7	469.65	457.533	417.875	57.69
19-05-2011	630	640	620	630	1330500	559.3	472	458.633	419.85	55.12
20-05-2011	630	650	610	630	922500	562.4	474.25	459.767	421.8	55.12
23-05-2011	640	680	600	610	453500	565.1	476.3	460.7	423.625	49.96
24-05-2011	630	630	600	630	1061000	568.2	478.5	461.867	425.575	54.54
25-05-2011	610	620	580	600	2981000	571.1	480.5	462.833	427.375	47.52
26-05-2011	600	620	600	600	307500	573.9	482.55	463.9	429.175	47.52
27-05-2011	600	630	600	630	425500	577.2	484.9	465.1	431.075	54.34
30-05-2011	630	630	600	610	507000	580.2	487	465.767	432.825	49.70
31-05-2011	600	600	590	600	367500	582.7	489	466.433	434.525	47.52
01-06-2011	610	610	580	610	298000	585.5	491.1	467.3	436.3	49.89
03-06-2011	600	610	590	610	317500	588.2	493.2	468.233	438.125	49.89
06-06-2011	600	610	590	590	55500	589.8	495.35	469.133	439.825	45.15
07-06-2011	580	590	580	590	269000	590.6	497.6	470.067	441.5	45.15
08-06-2011	590	590	580	590	108500	591.8	499.9	470.933	443.1	45.15
09-06-2011	580	590	580	590	11500	592.6	502.15	471.867	444.75	45.15
10-06-2011	580	580	570	580	169500	593.4	504.4	472.667	446.325	42.45
13-06-2011	570	570	550	560	319000	594.2	506.45	473.333	447.825	37.59
14-06-2011	560	570	550	570	125500	595.4	508.55	474.067	449.325	41.21
15-06-2011	570	580	550	570	195000	596.8	510.65	474.8	450.875	41.21
16-06-2011	550	560	540	560	386000	597.6	512.8	475.467	452.375	38.61
17-06-2011	560	560	520	530	150000	597.8	514.75	475.967	453.7	32.08
20-06-2011	520	520	510	510	476000	597.2	516.45	476.333	454.975	28.60
21-06-2011	510	550	510	550	432500	597.4	518.5	477	456.425	42.11
22-06-2011	550	560	540	540	219000	597.2	520.35	477.633	457.825	40.07
23-06-2011	540	550	540	550	151500	597.2	522.3	478.5	459.275	43.04
24-06-2011	550	560	550	560	116000	597.8	524.3	479.433	460.75	45.93
27-06-2011	550	550	540	540	122000	597.8	526.2	480.267	462.175	41.41
28-06-2011	550	550	530	540	86000	597.8	528.1	481.067	463.575	41.41
30-06-2011	560	630	560	590	1212000	598.8	530.35	482.167	465.25	54.42
01-07-2011	600	600	590	600	466000	600.4	532.7	483.367	466.95	56.50
04-07-2011	600	600	580	590	198000	601.6	534.95	484.567	468.525	53.86
05-07-2011	580	580	570	580	312500	602.6	537.25	485.667	470.05	51.27
06-07-2011	580	600	580	580	1287500	603.2	539.5	486.733	471.575	51.27
07-07-2011	580	600	580	590	2647000	603.2	541.85	487.933	473.175	53.84
08-07-2011	580	600	580	600	2369500	602.2	544.2	489.3	474.8	56.32
11-07-2011	600	690	600	670	11715000	602.8	547.2	491.133	476.725	68.92
12-07-2011	660	700	640	660	9373000	603.2	549.95	492.933	478.45	65.99
13-07-2011	660	670	640	660	1883000	603.8	552.7	494.6	480.225	65.99
14-07-2011	660	660	630	640	2513500	603	555.2	496.2	481.825	60.07
15-07-2011	640	680	640	650	6407500	602.6	557.65	497.8	483.55	61.91
18-07-2011	640	660	640	650	2471500	602.2	560.25	499.433	485.1	61.91
19-07-2011	650	800	640	770	65249500	604.4	563.85	501.933	487.075	76.80
20-07-2011	790	830	780	800	61970500	607.6	567.8	504.567	488.925	79.00
21-07-2011	800	950	790	910	91396000	613.2	572.85	507.967	491.35	84.74
22-07-2011	920	960	900	930	40037000	619.2	578.05	511.533	493.8	85.52
25-07-2011	930	940	890	920	32444500	624.4	583.1	515.067	496.1	83.24
26-07-2011	920	1010	920	1000	89238000	631.4	588.9	519	498.6	86.37
27-07-2011	1000	1050	990	1000	40374500	638.4	594.1	522.9	501.2	86.37
28-07-2011	1000	1000	960	990	23828500	646	599.2	526.833	503.8	84.09
29-07-2011	1000	1220	980	1200	105520500	657.2	606.45	532.167	507.45	90.03
01-08-2011	1210	1500	1210	1390	99270500	672.4	615.85	538.8	512.075	92.69
02-08-2011	1380	1400	1250	1320	66518500	686.2	624.3	544.9	516.375	83.82
03-08-2011	1290	1290	1230	1290	25392500	699.8	632.45	550.8	520.475	80.27
04-08-2011	1290	1360	1250	1290	46635500	713	640.6	556.667	524.65	80.27
05-08-2011	1220	1220	1140	1170	26869500	724.4	647.75	561.8	528.225	67.11
08-08-2011	1120	1350	1070	1330	40734500	739	656.45	568.033	532.675	73.38
09-08-2011	1220	1420	1160	1260	61011500	751.6	664.4	573.8	536.725	67.33
10-08-2011	1350	1380	1320	1340	22648500	766.2	673.2	580.067	540.875	70.34
11-08-2011	1300	1620	1300	1550	73726000	785.2	683.95	587.733	546.125	76.47
15-08-2011	1550	1930	1550	1930	59497500	811.6	698.55	597.933	553.375	83.22
16-08-2011	1980	2400	1970	2400	84360000	847.4	717.8	611.267	563.025	87.86
26-08-2011	2400	2400	1940	1970	41310500	875	732.4	621.9	570.6	69.05
05-09-2011	1970	2150	1920	1970	24939000	902.6	746.6	632.6	578.2	69.05
06-09-2011	1970	2025	1940	1990	7891000	930.6	761.2	643.467	585.85	69.40
07-09-2011	2000	2125	1990	2100	16933500	960.8	776.7	655.033	594.1	71.34
08-09-2011	2100	2325	2050	2275	27491500	994.7	794.05	667.833	603.175	74.15
09-09-2011	2275	2475	2275	2375	27882000	1031	812.6	681.3	612.75	75.61
12-09-2011	2250	2350	2100	2125	23044500	1062.1	828.75	693.067	621.075	65.58
13-09-2011	2200	2275	2025	2050	16250500	1091.7	844.25	704.333	629.025	62.88
14-09-2011	2075	2150	1880	1960	49950000	1119.7	858.65	715.1	636.525	59.71
15-09-2011	2025	2025	1910	1990	21132000	1148.9	873.35	726.133	644.2	60.43
16-09-2011	2025	2075	1970	2025	20479500	1179.2	888.2	737.367	652.05	61.29
19-09-2011	1990	1990	1860	1860	12094000	1205.4	901.4	747.467	659.1	55.17
20-09-2011	1860	1940	1820	1930	21421500	1233.2	915.2	757.967	666.525	57.13
21-09-2011	1930	1950	1850	1860	9826000	1259.4	928.3	768	673.725	54.56
22-09-2011	1770	1800	1610	1610	13288000	1280.4	939.1	776.333	679.675	46.53
23-09-2011	1540	1690	1460	1590	18260500	1301.4	949.6	784.6	685.55	45.95
26-09-2011	1590	1600	1200	1240	40175000	1315.4	956.6	790.533	689.65	37.17
27-09-2011	1300	1550	1300	1530	75730000	1334.2	966.5	798.3	695.175	46.32
28-09-2011	1530	1670	1470	1560	54346000	1353.4	976.9	806.267	700.875	47.18
29-09-2011	1540	1630	1510	1590	22066000	1373.4	987.5	814.433	706.775	48.07
30-09-2011	1600	1690	1560	1570	20151000	1393.2	997.9	822.567	712.55	47.49
03-10-2011	1530	1540	1430	1430	14315000	1410.2	1006.7	829.733	717.6	43.56
04-10-2011	1400	1530	1390	1480	23969500	1428	1015.6	837.233	722.95	45.30
05-10-2011	1510	1550	1490	1490	13785000	1445.8	1024	844.733	728.425	45.66
06-10-2011	1540	1590	1530	1590	13926500	1464.2	1033.5	852.867	734.4	49.27
07-10-2011	1600	1640	1530	1530	13118500	1481.6	1042.4	860.5	740.1	47.24
10-10-2011	1530	1570	1530	1550	4023500	1499.4	1051.6	868.267	745.8	48.01
11-10-2011	1590	1900	1590	1810	74638500	1522.8	1062.9	877.733	752.85	56.82
12-10-2011	1830	1990	1810	1960	40022000	1549	1075.8	888.1	760.6	60.93
13-10-2011	1980	2025	1880	1890	23029000	1573.8	1088	898.1	768.025	58.15
14-10-2011	1880	1940	1850	1900	6143500	1596.4	1100.4	908.033	775.55	58.44
17-10-2011	1930	1980	1890	1950	11959000	1619.4	1113.5	918.333	783.275	59.94
18-10-2011	1900	1900	1760	1780	17080500	1636.8	1125	927.5	790.175	52.93
19-10-2011	1800	1920	1800	1840	21341000	1655	1137.1	937.033	797.4	54.93
20-10-2011	1820	1870	1780	1800	6553500	1672.6	1148.5	946.267	804.45	53.30
21-10-2011	1820	1840	1790	1820	3741500	1689	1160.2	955.6	811.5	54.04
24-10-2011	1860	1970	1850	1920	26852500	1707.4	1172.9	965.2	819.025	57.63
25-10-2011	1940	1950	1880	1880	7849000	1725.2	1185.6	974.533	826.425	55.75
26-10-2011	1870	2000	1860	2000	26776000	1741.2	1199.2	984.7	834.425	59.96
27-10-2011	2050	2075	1990	2025	15072000	1753.9	1213.15	995.2	842.575	60.80
28-10-2011	2075	2075	1930	1940	9885500	1766.3	1226.25	1004.967	850.25	56.48
31-10-2011	1950	1990	1910	1930	8816000	1779.1	1239.45	1014.667	857.875	55.97
01-11-2011	1900	1950	1800	1810	9376500	1789.5	1251.25	1023.567	864.875	50.18
02-11-2011	1780	1940	1750	1940	14594000	1804.9	1264.65	1033.467	872.575	55.55
03-11-2011	1880	1930	1820	1860	13799500	1815.5	1277.25	1042.8	879.9	51.85
04-11-2011	1900	1940	1880	1880	9981500	1827.9	1289.75	1052.233	887.325	52.70
07-11-2011	1880	1910	1840	1840	6310500	1837.9	1302.05	1061.433	894.525	50.77
08-11-2011	1870	1890	1850	1890	5423500	1844.7	1314.95	1070.867	901.975	53.08
09-11-2011	1900	1920	1870	1880	4952500	1843.7	1327.65	1080.267	909.375	52.55
10-11-2011	1830	1860	1800	1860	6005000	1832.9	1340.15	1089.5	916.675	51.44
11-11-2011	1870	1880	1830	1850	2873000	1830.5	1352.75	1098.433	924.05	50.86
14-11-2011	1870	1890	1850	1860	3066000	1828.3	1365.45	1107.167	931.525	51.45
15-11-2011	1860	1860	1830	1850	1825000	1825.5	1378.05	1115.967	938.975	50.80
16-11-2011	1820	1840	1790	1840	3603000	1820.3	1390.55	1124.567	946.35	50.11
17-11-2011	1830	1830	1800	1810	1373000	1811	1402.85	1133.033	953.625	48.02
18-11-2011	1790	1800	1770	1790	3077500	1799.3	1415.15	1141.5	960.8	46.62
21-11-2011	1790	1790	1660	1670	3596500	1790.2	1426.15	1149.233	967.35	39.24
22-11-2011	1670	1740	1630	1730	4420000	1783.8	1437.75	1157.433	974.2	44.01
23-11-2011	1700	1700	1660	1690	2284500	1778.4	1449.05	1165.233	980.925	41.66
24-11-2011	1680	1720	1670	1710	2758000	1772.8	1460.85	1173.167	987.8	43.29
25-11-2011	1700	1700	1630	1640	2430500	1765.1	1472.15	1180.5	994.3	39.17
28-11-2011	1700	1700	1620	1660	2513500	1761.1	1483.25	1187.967	1000.875	40.90
29-11-2011	1680	1700	1640	1660	2026000	1755.7	1494.45	1195.367	1007.4	40.90
30-11-2011	1660	1690	1650	1660	2743000	1751.7	1505.55	1202.767	1013.925	40.90
01-12-2011	1690	1720	1670	1670	4144500	1752.9	1516.65	1210.367	1020.475	41.93
02-12-2011	1670	1820	1660	1820	18170000	1757.5	1529.45	1218.9	1027.825	54.72
05-12-2011	1820	1870	1790	1830	14815500	1769.3	1542.35	1227.5	1035.225	55.42
06-12-2011	1810	1830	1760	1790	5201000	1774.5	1554.35	1235.833	1042.35	51.94
07-12-2011	1700	1930	1700	1910	18490500	1781.5	1567.45	1245.1	1050.075	60.05
08-12-2011	1890	1890	1860	1870	3905000	1787.1	1580.25	1254.033	1057.6	56.62
09-12-2011	1830	1920	1820	1900	10767000	1793.7	1593.45	1263.167	1065.35	58.53
12-12-2011	1920	1960	1880	1890	17170500	1802.9	1606.55	1272.1	1073.025	57.62
13-12-2011	1870	1920	1850	1890	5033500	1811.1	1619.55	1280.767	1080.7	57.62
14-12-2011	1890	1930	1860	1880	3284000	1818.9	1632.35	1288.967	1088.275	56.60
15-12-2011	1870	1870	1790	1840	7652000	1823.9	1644.05	1296.967	1095.625	52.58
16-12-2011	1860	1890	1840	1850	4511500	1830.3	1655.95	1305.033	1102.95	53.47
19-12-2011	1850	1850	1800	1830	4452000	1835.9	1667.65	1313.033	1110.175	51.39
20-12-2011	1830	1840	1800	1800	3413500	1835.7	1679.25	1320.5	1117.225	48.36
21-12-2011	1820	1860	1810	1860	6828500	1833.7	1691.35	1328.433	1124.5	54.18
22-12-2011	1860	1870	1820	1840	2371000	1832.7	1703.25	1336.233	1131.75	52.07
23-12-2011	1850	1850	1810	1810	1310500	1830.9	1713.65	1343.9	1138.75	48.99
27-12-2011	1810	1840	1810	1820	1145500	1828.3	1723.85	1351.767	1145.825	50.05
28-12-2011	1830	1840	1780	1800	2804000	1828.7	1732.75	1359.567	1152.8	47.91
29-12-2011	1780	1840	1780	1810	6003500	1828.1	1741.55	1367.433	1159.8	49.08
30-12-2011	1820	1830	1770	1790	2966500	1827.9	1750.25	1374.967	1166.675	46.81
02-01-2012	1800	1820	1790	1800	1237500	1827.5	1758.25	1382.633	1173.575	48.10
03-01-2012	1810	1840	1810	1820	2391000	1825.5	1766.45	1390.433	1180.275	50.69
04-01-2012	1830	1880	1820	1840	7833000	1824.7	1774.95	1398.633	1187.075	53.20
05-01-2012	1860	1940	1840	1910	17383500	1822.9	1782.05	1407.1	1194.25	60.74
06-01-2012	1910	1980	1900	1950	16169500	1821.4	1787.65	1415.9	1201.75	64.28
09-01-2012	1940	2075	1920	2050	24375500	1823.6	1794.95	1425.367	1209.625	71.26
10-01-2012	2050	2100	1990	2000	10343500	1825	1802.05	1434.633	1217.25	64.47
11-01-2012	2025	2175	1980	2125	18774500	1831.3	1810.4	1444.6	1225.5	71.72
12-01-2012	2125	2150	2075	2100	7369000	1834.5	1819.7	1454.6	1233.725	68.70
13-01-2012	2100	2200	2075	2150	6850000	1840.3	1827.9	1464.933	1242.175	71.30
16-01-2012	2125	2150	2100	2100	3472000	1844.7	1836.3	1474.733	1250.35	65.45
17-01-2012	2100	2175	2100	2150	5391000	1850.9	1844.4	1485	1258.8	68.25
18-01-2012	2125	2150	2050	2075	4867000	1854.6	1849.65	1494.833	1266.8	60.33
19-01-2012	2075	2100	1980	1980	5285000	1856.6	1850.15	1503.967	1274.35	52.09
20-01-2012	1980	2025	1930	1940	5261500	1858.2	1845.55	1512.833	1281.675	49.05
24-01-2012	1940	1970	1940	1940	1834500	1860	1845.25	1521.833	1288.825	49.05
25-01-2012	1950	1980	1940	1950	2373500	1861.8	1845.05	1530.9	1295.825	49.90
26-01-2012	1950	1970	1940	1940	2257000	1863.6	1844.55	1539.9	1302.875	49.02
27-01-2012	1940	1970	1930	1950	2507000	1865.8	1843.05	1548.967	1309.875	49.97
30-01-2012	1950	1960	1880	1890	2188500	1867.4	1839.2	1557.7	1316.625	44.60
31-01-2012	1900	1910	1830	1840	6366000	1868.4	1833.85	1566.233	1323.225	40.69
01-02-2012	1840	1920	1840	1890	5307500	1872.8	1831.5	1575.033	1330.125	45.81
02-02-2012	1900	1960	1900	1940	6154500	1877	1830.4	1584.167	1337.325	50.43
03-02-2012	1970	1970	1930	1940	2217500	1882	1830.2	1593.367	1344.425	50.43
06-02-2012	1950	1970	1880	1880	2948500	1885.4	1829.1	1602.367	1351.225	45.08
07-02-2012	1890	1910	1880	1900	1046000	1890.6	1827.85	1611.633	1358.025	47.10
08-02-2012	1920	1950	1900	1940	2745500	1896.2	1828.65	1620.9	1365.025	50.97
09-02-2012	1940	1940	1910	1930	1176000	1901.6	1828.65	1630.167	1371.925	49.98
10-02-2012	1930	1930	1880	1880	1291000	1906	1828.85	1639.033	1378.575	45.27
13-02-2012	1880	1900	1880	1890	962000	1910.4	1831.65	1647.9	1385.375	46.36
14-02-2012	1890	1960	1890	1940	5895500	1912.8	1835.15	1657.233	1392.375	51.55
15-02-2012	1940	2025	1940	1990	7900000	1916	1842.65	1666.9	1399.625	56.12
16-02-2012	1990	1990	1950	1950	3373500	1919.2	1846.85	1675.967	1406.675	51.90
17-02-2012	1970	1990	1960	1970	2173500	1920.4	1850.95	1685.1	1413.925	53.77
20-02-2012	1960	1970	1950	1960	1145500	1922.2	1854.65	1694.233	1421.075	52.67
21-02-2012	1960	1970	1940	1950	872000	1923.2	1858.45	1703.367	1428.175	51.53
22-02-2012	1940	1950	1910	1930	784500	1924	1863.45	1712.367	1435.075	49.24
23-02-2012	1930	1940	1910	1910	506500	1924.4	1867.75	1721.167	1441.675	46.99
24-02-2012	1910	1920	1850	1880	2412500	1924.4	1871.65	1729.7	1447.825	43.76
27-02-2012	1860	1880	1850	1860	514500	1924.8	1874.35	1737.633	1453.925	41.70
28-02-2012	1860	1890	1860	1880	1095500	1925.4	1877.85	1745.767	1460.125	44.51
29-02-2012	1890	1910	1890	1900	2057000	1926.8	1881.35	1754.033	1466.475	47.25
01-03-2012	1900	1930	1880	1890	1990000	1928.6	1882.15	1762.367	1472.525	46.03
02-03-2012	1900	1920	1890	1890	2357500	1929.2	1881.45	1770.633	1478.625	46.03
05-03-2012	1900	1920	1900	1910	1778000	1930.6	1881.65	1779.033	1484.825	49.08
06-03-2012	1900	1900	1860	1870	1135000	1931.8	1881.35	1786.367	1490.875	43.75
07-03-2012	1870	1910	1860	1890	2030500	1933.2	1880.75	1793.633	1497.125	46.86
08-03-2012	1900	1900	1870	1870	959000	1934.6	1881.65	1800.033	1503.325	44.22
09-03-2012	1880	1890	1850	1880	785000	1936	1882.05	1806.367	1509.575	45.86
12-03-2012	1900	1920	1890	1890	3078000	1938	1882.95	1812.833	1515.725	47.52
13-03-2012	1900	1900	1880	1880	419500	1939.6	1883.55	1818.7	1521.875	46.00
14-03-2012	1900	1910	1890	1890	556500	1941	1883.25	1824.633	1528.075	47.80
15-03-2012	1890	1980	1890	1950	10315500	1943.2	1883.95	1831.033	1534.775	57.04
16-03-2012	1960	1970	1920	1920	2201000	1943.4	1883.15	1835.833	1541.175	52.08
19-03-2012	1930	1940	1900	1900	919000	1942.4	1881.9	1839.233	1547.525	49.02
20-03-2012	1900	1920	1900	1900	460500	1939.4	1881.5	1843.1	1553.875	49.02
21-03-2012	1920	2375	1920	2375	44664500	1946.9	1885.95	1850.333	1562.7	80.54
22-03-2012	2475	2500	2200	2250	25344500	1949.4	1890.35	1856.733	1570.8	68.53
26-03-2012	2250	2350	2225	2275	6267000	1952.9	1893.7	1864.1	1579.175	69.51
27-03-2012	2300	2675	2250	2600	37966500	1961.9	1901.1	1872.567	1589.175	78.76
28-03-2012	2575	2600	2500	2525	7757500	1970.4	1907.55	1881	1598.65	73.24
29-03-2012	2500	2750	2500	2650	19454000	1980.4	1915.65	1889.733	1608.85	76.23
30-03-2012	2650	2700	2575	2600	5850000	1990.9	1922.75	1896.733	1618.85	72.73
02-04-2012	2600	2675	2525	2550	9949500	2002.3	1929.45	1900.867	1628.55	69.30
03-04-2012	2550	2625	2550	2600	7087500	2015.5	1936.85	1902.2	1638.5	70.78
04-04-2012	2600	2775	2575	2675	16700500	2030.2	1945.1	1906.9	1648.925	72.90
05-04-2012	2650	2775	2650	2725	5892500	2045.7	1953.75	1911.933	1659.6	74.24
09-04-2012	2725	2750	2675	2725	5280500	2061.4	1962.5	1916.833	1670.275	74.24
10-04-2012	2725	2825	2700	2725	16720000	2076.9	1971.35	1921	1680.95	74.24
11-04-2012	2700	2725	2650	2650	5771500	2092.1	1979.75	1923.5	1691.3	67.95
12-04-2012	2650	2800	2650	2725	10945500	2109.8	1989.1	1925.833	1702.125	70.63
13-04-2012	2775	2775	2675	2700	2769000	2126	1999.4	1929.667	1712.775	68.57
16-04-2012	2650	2700	2625	2625	2134500	2139.7	2008.35	1933.5	1723.05	62.67
17-04-2012	2675	2675	2575	2625	2839000	2153.4	2017.7	1937.933	1733.375	62.67
18-04-2012	2650	2725	2625	2700	3893500	2169.8	2027.6	1942.667	1744.225	66.06
19-04-2012	2700	2700	2625	2675	1676500	2185.3	2037.95	1947	1755.05	63.97
20-04-2012	2675	2750	2675	2700	4758000	2200.5	2048.35	1952.6	1765.8	65.16
23-04-2012	2725	2875	2700	2725	16244500	2216.4	2059	1957.9	1776.725	66.35
24-04-2012	2750	2975	2750	2950	14833500	2237.8	2071.9	1965.167	1788.725	74.72
25-04-2012	3000	3275	2975	3275	13867000	2265.5	2087.95	1976.267	1802.3	81.77
26-04-2012	3275	3450	3200	3225	9407000	2291.2	2102	1987.167	1815.725	78.16
27-04-2012	3225	3275	3150	3225	2362000	2315.9	2115.95	2000.4	1829.15	78.16
30-04-2012	3225	3300	3200	3225	1809000	2341.4	2130.3	2011.7	1842.325	78.16
01-05-2012	3250	3900	3250	3850	17658000	2379	2149.7	2026.967	1858.575	87.08
02-05-2012	3875	3950	3675	3725	8332500	2414.3	2168.25	2041.2	1874.25	80.04
03-05-2012	3725	4200	3700	4100	16649500	2457.3	2190.25	2058.067	1891.85	84.17
04-05-2012	4100	4375	3850	4100	12091500	2500.7	2212.35	2075.867	1909.45	84.17
07-05-2012	4125	4150	3850	4075	7415000	2544	2234.2	2093.167	1926.875	82.85
08-05-2012	4075	4275	4075	4175	5933500	2589.9	2257.15	2111.067	1944.75	83.94
09-05-2012	4150	4225	4025	4075	3405500	2634.2	2279.5	2127.633	1961.775	78.56
10-05-2012	4075	4175	3900	3975	5448000	2676.1	2300.75	2143.933	1978.35	73.49
11-05-2012	4000	4000	3675	3850	6654500	2715.1	2320.95	2159.267	1994.3	67.61
14-05-2012	3825	3850	3400	3450	7281000	2746.3	2337.45	2170.2	2008.35	53.01
15-05-2012	3400	3775	3275	3750	13737500	2783.5	2356.35	2182.133	2023.85	59.99
16-05-2012	3700	3750	3475	3575	9505000	2816.8	2373.7	2193.367	2038.475	54.87
21-05-2012	3575	3675	3500	3600	10469500	2851.4	2391.6	2204.7	2052.625	55.46
22-05-2012	3675	3775	3650	3700	11436500	2887.6	2410.4	2216.367	2067.125	57.81
23-05-2012	3650	3675	3550	3575	6245500	2921.7	2428.15	2228.333	2080.45	53.97
24-05-2012	3575	3650	3550	3600	2209000	2956.1	2446.05	2240.067	2093.8	54.62
25-05-2012	3600	3625	3400	3425	7345500	2986.8	2462.4	2250.9	2106.325	49.37
28-05-2012	3400	3525	3350	3475	3884500	3018.7	2479.15	2261.933	2118.7	50.82
29-05-2012	3475	3550	3425	3500	3335000	3050.9	2495.95	2272.467	2131.2	51.57
30-05-2012	3450	3475	3225	3300	9887500	3077.9	2510.55	2281.933	2142.75	45.59
31-05-2012	3225	3225	3050	3150	6132000	3102.5	2522.95	2289.6	2152.5	41.68
01-06-2012	3100	3200	2950	2975	3811000	3124	2533.2	2295.933	2160.425	37.63
04-06-2012	2875	2875	2700	2775	6272500	3141.5	2540.45	2301.5	2167.7	33.61
05-06-2012	2900	3175	2825	3000	11799000	3154	2550.45	2308.633	2176.25	41.22
06-06-2012	3100	3275	3100	3275	8313000	3174.5	2561.95	2318.4	2186.175	48.92
07-06-2012	3325	3400	3150	3200	9139000	3193	2572.95	2326.8	2196.325	47.11
08-06-2012	3175	3225	3075	3100	1577500	3203	2582.45	2335.067	2205.175	44.73
11-06-2012	3150	3325	3150	3300	7493000	3218.5	2594.45	2344.533	2215.375	50.16
12-06-2012	3225	3250	3175	3250	3201500	3230.5	2605.45	2353.933	2224.925	48.86
13-06-2012	3275	3325	3200	3250	4778000	3243.5	2617.2	2363	2233.425	48.86
14-06-2012	3250	3250	3025	3050	4097000	3253.5	2627.9	2370.8	2239.025	43.65
15-06-2012	3100	3225	3075	3200	3642000	3265.5	2640.5	2379.733	2243.025	48.12
18-06-2012	3300	3375	3225	3225	4043000	3276.5	2653.35	2388.9	2249.3	48.85
19-06-2012	3225	3275	3200	3225	1298500	3286.5	2666.1	2398	2255.575	48.85
20-06-2012	3250	3325	3250	3300	5014000	3298	2679.7	2407.667	2262.125	51.23
21-06-2012	3300	3325	3225	3250	2425500	3308.5	2692.7	2417.067	2267.875	49.57
22-06-2012	3200	3200	3100	3200	525500	3319.5	2705.8	2426.333	2272.5	47.91
25-06-2012	3200	3200	3075	3100	1187000	3327	2718.4	2435.067	2276.125	44.67
26-06-2012	3050	3200	3050	3150	1017000	3336	2731	2444.933	2281.25	46.61
27-06-2012	3175	3225	3125	3150	1197500	3346.5	2743.1	2454.4	2286.75	46.61
28-06-2012	3175	3175	3075	3075	1189000	3355.5	2754.45	2463.633	2292.325	43.92
29-06-2012	3125	3275	3125	3250	4011500	3366.5	2768.15	2473.9	2298.625	51.02
02-07-2012	3250	3325	3200	3250	2281500	3378	2781.65	2484.633	2304.75	51.02
03-07-2012	3250	3275	3225	3225	453500	3388.5	2794.5	2495.067	2311.575	49.97
04-07-2012	3250	3575	3250	3550	15829500	3405	2810.7	2507.667	2319.675	61.13
05-07-2012	3550	3700	3475	3625	8786500	3418.5	2828.15	2520.767	2328.5	63.18
06-07-2012	3625	3650	3575	3600	2105000	3425	2845.25	2533.633	2338.45	62.01
09-07-2012	3550	3550	3450	3450	5662500	3429.5	2860.35	2544.5	2347.75	55.38
10-07-2012	3475	3625	3450	3625	4681500	3437.5	2876.7	2556.467	2359.675	60.66
11-07-2012	3625	3775	3575	3750	7468500	3448	2894.7	2569.533	2370.775	63.94
12-07-2012	3725	3825	3650	3675	7095500	3444.5	2911.75	2581.3	2381.35	60.67
13-07-2012	3700	3775	3675	3725	3147500	3444.5	2929.4	2593.667	2392.025	62.07
16-07-2012	3750	3900	3750	3900	11071000	3440.5	2948.9	2607	2403.675	66.54
17-07-2012	3950	4000	3900	3975	7611500	3438	2969.35	2620.9	2416.4	68.26
18-07-2012	4000	4000	3825	3875	4387000	3434	2989	2634.133	2428.375	63.56
19-07-2012	3900	3950	3850	3900	2932000	3428.5	3009.2	2647.6	2440.425	64.22
20-07-2012	3925	3950	3825	3850	3634500	3424	3029.1	2661	2451.725	61.79
23-07-2012	3800	3800	3625	3650	3016500	3417.5	3046.8	2673	2462.325	53.15
24-07-2012	3625	3775	3625	3700	3586000	3414.5	3064.8	2685.467	2473.075	54.85
25-07-2012	3650	3875	3650	3850	4788000	3422.5	3084.4	2699.133	2483.275	59.59
26-07-2012	3825	3925	3825	3850	3739000	3424.5	3104	2712.4	2492.725	59.59
27-07-2012	3900	3925	3800	3850	3603500	3430	3123.4	2725.8	2502.525	59.59
30-07-2012	3875	3875	3800	3825	2785000	3434.5	3142.95	2739.233	2512.15	58.31
31-07-2012	3825	3850	3775	3800	2659000	3436.5	3162.05	2752.433	2521.4	57.00
01-08-2012	3775	3875	3750	3825	2302000	3441.5	3181.6	2765.933	2531.625	58.02
02-08-2012	3800	3850	3625	3675	4587000	3443	3199.55	2778.367	2540.8	50.32
03-08-2012	3650	3725	3625	3700	1465500	3448.5	3217.65	2791.1	2550.3	51.48
06-08-2012	3750	3750	3675	3675	1072000	3452.5	3235.6	2803.6	2559.575	50.22
07-08-2012	3675	3700	3650	3675	704000	3456	3253.45	2815.967	2568.35	50.22
08-08-2012	3700	3700	3625	3625	1156500	3462.5	3270.2	2827.867	2577.075	47.53
09-08-2012	3650	3650	3525	3575	2542000	3471	3286.75	2838.967	2584.95	44.93
10-08-2012	3600	3600	3500	3550	1518500	3482.5	3303.25	2849.633	2592.575	43.65
13-08-2012	3550	3725	3525	3550	4122500	3498	3319.75	2859.633	2600.625	43.65
14-08-2012	3575	3650	3550	3600	1411000	3510	3332	2870.3	2608.975	47.15
15-08-2012	3600	3600	3475	3500	1790500	3514.5	3344.5	2879.467	2617.425	41.58
16-08-2012	3500	3575	3500	3525	820500	3521	3357	2888.967	2625.35	43.38
23-08-2012	3550	3725	3550	3725	4800500	3533.5	3368.25	2899.467	2634.675	55.26
24-08-2012	3725	3800	3675	3675	3340000	3541	3379.75	2909.967	2643.65	52.30
27-08-2012	3675	3725	3650	3700	356000	3550	3390.25	2920.3	2652.95	53.64
28-08-2012	3725	3775	3625	3625	1489000	3557.5	3400.5	2930.633	2661.625	49.19
29-08-2012	3625	3675	3500	3575	1424500	3568	3410.75	2941.267	2670.1	46.43
30-08-2012	3550	3575	3400	3450	2327500	3573	3419.25	2951.333	2678.05	40.33
31-08-2012	3400	3550	3400	3525	2330500	3579	3427.75	2961.9	2686.425	45.00
03-09-2012	3550	3675	3525	3650	1830500	3587.5	3437	2973.233	2695.375	51.77
04-09-2012	3675	3675	3600	3600	700500	3593.5	3445.75	2984.3	2704.125	49.16
05-09-2012	3575	3625	3500	3525	1020500	3599	3453.75	2994.8	2712.55	45.46
06-09-2012	3550	3575	3500	3575	1173000	3606.5	3463	3006.033	2721.375	48.26
07-09-2012	3600	3650	3550	3550	1259000	3615.5	3471.25	3017.433	2730.175	46.96
10-09-2012	3550	3550	3525	3550	638000	3623.5	3479.75	3028.5	2739.575	46.96
11-09-2012	3550	3625	3525	3600	1942000	3632.5	3489.5	3039.567	2748.925	50.07
12-09-2012	3600	3775	3600	3700	6162000	3645	3500.25	3051.3	2758.975	55.67
13-09-2012	3700	3800	3700	3750	3556000	3655	3510.75	3063.767	2769.175	58.20
14-09-2012	3800	3850	3750	3750	4308500	3665	3521.5	3076.1	2779.725	58.20
17-09-2012	3750	3800	3700	3750	1725000	3675.5	3532	3088.167	2790.175	58.20
18-09-2012	3750	3750	3625	3675	1624500	3678	3541.5	3099.8	2800.25	52.59
19-09-2012	3650	3725	3650	3650	1465500	3678.5	3548.5	3111.6	2810.2	50.83
20-09-2012	3625	3725	3625	3675	1208000	3680	3552.5	3123.5	2820.225	52.54
21-09-2012	3675	3725	3650	3700	1664000	3685	3557.25	3135.233	2829.625	54.25
24-09-2012	3675	3775	3675	3700	2258000	3686.5	3562	3146.633	2838.975	54.25
25-09-2012	3725	3850	3725	3850	7891000	3688.5	3568.25	3159.3	2849.275	63.43
26-09-2012	3825	3900	3725	3750	7631500	3690	3567.25	3171.167	2858.475	55.44
27-09-2012	3775	3800	3750	3775	2733500	3691	3567.75	3183.267	2868	56.91
28-09-2012	3775	3800	3750	3775	1635000	3688.5	3564.5	3195.433	2877.375	56.91
01-10-2012	3775	3925	3750	3925	6080000	3687.5	3562.75	3208.733	2887.55	64.91
02-10-2012	3950	3975	3850	3875	3451500	3687.5	3560.75	3221.833	2897.475	60.85
03-10-2012	3900	3900	3825	3850	2093000	3686.5	3557.5	3234.967	2907.325	58.87
04-10-2012	3850	3875	3825	3850	1138000	3686.5	3555.25	3248.233	2917.375	58.87
05-10-2012	3850	3875	3825	3850	1252000	3690.5	3554	3261.367	2927.375	58.87
08-10-2012	3850	3850	3675	3725	3939000	3691	3552.75	3273.533	2936.85	48.92
09-10-2012	3725	3750	3650	3700	2453500	3688	3555.25	3285.6	2946.35	47.20
10-10-2012	3525	3675	3525	3675	1018500	3684.5	3554.5	3297.5	2955.425	45.48
11-10-2012	3650	3700	3650	3675	606500	3681	3555.5	3309.267	2964.6	45.48
12-10-2012	3675	3700	3650	3700	989500	3678.5	3556.5	3321.467	2974.05	47.69
15-10-2012	3675	3700	3650	3675	401500	3676	3556.25	3333.367	2983.325	45.70
16-10-2012	3650	3800	3650	3800	2331000	3675.5	3558.5	3346.233	2993.325	55.68
17-10-2012	3825	3850	3725	3750	1783000	3677	3560	3358.7	3003.025	51.60
18-10-2012	3725	3775	3675	3700	1280500	3677	3562.75	3370.767	3012.575	47.82
19-10-2012	3925	3925	3675	3750	1894500	3678.5	3565.5	3383.233	3022.325	51.63
22-10-2012	3700	3775	3700	3750	758000	3680	3568	3395.633	3031.975	51.63
23-10-2012	3750	3800	3700	3725	715000	3682	3572.25	3407.467	3041.4	49.53
24-10-2012	3700	3800	3700	3750	1712000	3685.5	3578.25	3419.667	3050.6	51.65
25-10-2012	3775	3775	3700	3725	609500	3689	3585.75	3431.833	3059.475	49.42
29-10-2012	3750	3750	3700	3725	332500	3692.5	3595.25	3444	3067.85	49.42
30-10-2012	3700	3725	3650	3700	1035500	3694.5	3602.25	3452.833	3076.35	47.06
31-10-2012	3700	3775	3650	3725	3420000	3699	3606.75	3462.667	3084.35	49.65
01-11-2012	3725	3725	3675	3675	1138000	3702	3611.5	3472	3092.225	44.91
02-11-2012	3725	3750	3700	3725	881000	3702	3617.75	3479.5	3100.1	50.04
05-11-2012	3700	3700	3650	3675	543000	3702	3621.5	3487.167	3107.975	45.48
06-11-2012	3675	3700	3650	3675	667500	3701.5	3625.75	3494	3115.6	45.48
07-11-2012	3650	3675	3600	3600	1281000	3701	3629.25	3500.667	3123.225	39.26
08-11-2012	3550	3650	3550	3625	487000	3702	3635	3507.833	3131.45	42.10
09-11-2012	3575	3650	3450	3500	2700000	3703	3638	3513.833	3139.25	33.63
12-11-2012	3500	3575	3475	3575	1447500	3704	3641.5	3519.833	3147.425	41.27
13-11-2012	3575	3575	3525	3550	658000	3702	3644.75	3525.333	3155.425	39.63
14-11-2012	3575	3600	3525	3550	690000	3701	3647.25	3530.833	3163.475	39.63
19-11-2012	3575	3650	3550	3600	1218000	3702.5	3650.75	3536.667	3171.725	44.72
20-11-2012	3600	3600	3550	3575	535000	3702.5	3654.5	3542.833	3180.15	42.78
21-11-2012	3575	3575	3500	3550	671000	3702.5	3659	3548.333	3188.7	40.87
22-11-2012	3550	3600	3500	3500	1106000	3701.5	3662.5	3553.667	3196.75	37.28
23-11-2012	3525	3525	3375	3375	4388500	3697	3664.75	3558.667	3203.925	30.15
26-11-2012	3400	3400	3225	3275	7575000	3688.5	3666.75	3563	3210.6	25.89
27-11-2012	3275	3400	3225	3400	4926500	3681.5	3668.25	3567.667	3218.2	37.74
28-11-2012	3400	3425	3300	3350	1575000	3673.5	3669.25	3572.167	3225.45	35.31
29-11-2012	3375	3400	3250	3275	2827000	3664	3669.75	3576	3232.125	31.98
30-11-2012	3300	3400	3250	3325	5858500	3657	3667.5	3580	3239.1	36.29
03-12-2012	3325	3325	3225	3250	2693500	3649	3663.75	3582	3245.95	32.92
04-12-2012	3250	3300	3225	3275	1325000	3641	3660.5	3582	3252.875	35.09
05-12-2012	3275	3300	3250	3300	2171000	3633	3659	3582.5	3259.675	37.27
06-12-2012	3300	3300	3225	3250	1959000	3624	3655.25	3582.667	3265.975	34.75
07-12-2012	3250	3600	3250	3600	15606000	3619	3653.75	3585.167	3274.225	56.75
10-12-2012	3625	3650	3475	3500	6344500	3614	3652	3582.833	3281.875	51.41
11-12-2012	3500	3575	3400	3475	5747500	3608	3649.5	3581.167	3289.45	50.15
12-12-2012	3500	3500	3275	3350	3853500	3599.5	3644	3576.167	3296.45	44.26
13-12-2012	3350	3425	3350	3375	1509500	3588.5	3638	3571.333	3303.675	45.64
14-12-2012	3375	3525	3375	3475	3861000	3580.5	3634	3567.333	3311.5	50.85
17-12-2012	3475	3500	3350	3400	2801000	3571.5	3629	3562.167	3319.1	47.20
18-12-2012	3400	3425	3300	3325	1964500	3561	3623.75	3557.167	3326.425	43.80
19-12-2012	3325	3350	3225	3250	3701500	3549	3619.75	3552.333	3333.275	40.66
20-12-2012	3225	3275	3125	3200	2785500	3538.5	3614.75	3548	3339.775	38.66
21-12-2012	3200	3250	3150	3225	1173500	3529	3608.5	3546.5	3346.45	40.24
26-12-2012	3225	3325	3200	3250	2023000	3520.5	3602.5	3543.167	3353.25	41.85
27-12-2012	3250	3275	3175	3200	947500	3511	3596	3540.667	3359.7	39.55
28-12-2012	3200	3250	3175	3225	1678500	3501.5	3590	3538.167	3366.475	41.29
02-01-2013	3225	3275	3150	3175	2970000	3491.5	3583.75	3534.667	3372.9	38.88
03-01-2013	3200	3350	3200	3300	5611500	3481.5	3578.5	3532.833	3380.05	47.17
04-01-2013	3300	3400	3300	3400	4113500	3474.5	3575.75	3531.5	3387.65	52.69
07-01-2013	3425	3475	3325	3350	4205000	3467.5	3572.25	3531	3394.95	49.88
08-01-2013	3350	3350	3300	3300	1460000	3458.5	3568.5	3529.833	3402.05	47.18
09-01-2013	3350	3350	3275	3275	1111500	3449	3564.5	3528.333	3408.975	45.84
10-01-2013	3275	3300	3200	3225	1730000	3439	3560.5	3527.833	3415.35	43.19
11-01-2013	3250	3275	3200	3225	1689000	3428.5	3557	3528.333	3421.875	43.19
14-01-2013	3225	3325	3200	3300	3839000	3420	3554.5	3530.5	3428.875	48.37
15-01-2013	3325	3325	3250	3250	1382500	3410.5	3551.5	3533.667	3435.625	45.40
16-01-2013	3250	3325	3250	3275	2477500	3402	3548.25	3535.5	3440.125	47.15
17-01-2013	3275	3300	3250	3275	604500	3393	3546	3535.5	3445.25	47.15
18-01-2013	3275	3300	3275	3300	1098000	3385.5	3543.75	3536.167	3450.375	49.04
21-01-2013	3300	3325	3250	3250	1759500	3376	3539	3537.167	3453.625	45.53
22-01-2013	3275	3300	3250	3275	1863000	3368	3535	3537	3457.375	47.55
23-01-2013	3275	3300	3250	3275	1296000	3360	3530.75	3537.167	3460.5	47.55
25-01-2013	3275	3450	3275	3400	7503500	3356	3528.5	3538.167	3464.5	56.84
28-01-2013	3425	3475	3375	3375	2171500	3351	3526.5	3540.333	3468.625	54.75
29-01-2013	3375	3450	3375	3400	1856500	3349	3526	3541.667	3472.625	56.47
30-01-2013	3400	3625	3400	3625	15397500	3350	3527	3544.333	3477.375	68.20
31-01-2013	3625	3825	3600	3825	16547000	3355.5	3528.75	3548.333	3482.875	74.73
01-02-2013	3825	3850	3725	3725	5110500	3359	3530	3551.167	3487.875	67.29
04-02-2013	3750	3775	3675	3750	4957000	3362	3532.25	3554.5	3493	68.15
05-02-2013	3700	3725	3650	3675	2394500	3364	3533.25	3557.667	3498.125	62.85
06-02-2013	3675	3775	3650	3675	2501000	3366.5	3534.5	3561.5	3502.875	62.85
07-02-2013	3675	3700	3625	3625	1586000	3369	3535.25	3564.667	3507.5	59.29
08-02-2013	3625	3650	3550	3575	2035000	3373	3535	3567.5	3512.25	55.88
11-02-2013	3575	3575	3500	3525	2073500	3378	3533.25	3570.5	3516.75	52.62
12-02-2013	3525	3650	3525	3600	4421000	3382	3531.75	3572.833	3521.25	56.70
13-02-2013	3625	3700	3625	3650	4276000	3388	3530.75	3575.5	3526.125	59.22
14-02-2013	3650	3650	3525	3550	2928000	3393.5	3528.75	3577.667	3530.375	52.62
15-02-2013	3550	3600	3550	3550	624000	3398	3527.5	3577.667	3534.5	52.62
18-02-2013	3550	3650	3550	3600	1532000	3405	3527	3577.5	3537.75	55.50
19-02-2013	3600	3650	3600	3600	1900500	3411.5	3526.25	3577.5	3539.375	55.50
20-02-2013	3625	3800	3625	3775	11411000	3421	3527	3579.667	3542.125	64.30
21-02-2013	3750	3825	3700	3725	4785500	3430.5	3527.25	3580.333	3544.625	60.61
22-02-2013	3725	3775	3675	3725	3134000	3433	3526	3580.167	3547.125	60.61
25-02-2013	3750	3925	3750	3900	11297500	3441	3527.5	3581.667	3547.375	68.05
26-02-2013	3875	4125	3825	4000	13386000	3451.5	3529.75	3583.5	3548.75	71.37
27-02-2013	4000	4075	3975	4075	3684500	3466	3532.75	3584.667	3548.625	73.59
28-02-2013	4075	4150	4025	4025	4669500	3479	3533.75	3585	3548.25	69.71
01-03-2013	4025	4050	3950	4025	2405500	3490	3535.25	3586	3548	69.71
04-03-2013	4025	4075	3950	3950	2565500	3501	3536.25	3586.333	3546.875	63.85
05-03-2013	3975	4075	3975	4000	3197500	3514.5	3537.75	3587.333	3546.5	65.91
06-03-2013	4025	4100	4025	4025	5908500	3530	3539.5	3589.833	3546.75	66.92
07-03-2013	4050	4725	4050	4700	24631500	3560	3549.25	3596.5	3551	82.26
08-03-2013	4700	5100	4650	4800	19015500	3591.5	3560.25	3602.833	3557.75	83.48
11-03-2013	4825	5250	4725	5100	13684500	3628.5	3574.5	3611.167	3564.5	86.49
13-03-2013	5150	5250	4950	5050	6493500	3665.5	3588.25	3619.167	3571.875	83.75
14-03-2013	5050	5500	4825	5450	12209500	3710	3605.75	3630	3581.125	87.23
15-03-2013	5450	5900	5450	5700	14282500	3760.5	3626	3642.667	3591.125	88.84
18-03-2013	5500	5950	5500	5800	7872000	3810.5	3646	3655.833	3602.25	89.42
19-03-2013	5850	6200	5700	6050	11063000	3863.5	3669	3671.667	3614.5	90.70
20-03-2013	6100	6750	5950	6700	8711500	3930.5	3699	3691.667	3630.875	93.07
21-03-2013	6800	7200	6050	6400	10678500	3992.5	3725.5	3709.833	3645.5	82.63
22-03-2013	6400	6700	5950	6100	10626000	4049	3749	3726	3658.5	73.72
25-03-2013	6250	6750	6150	6750	9708000	4119.5	3779.25	3746.833	3675.75	79.00
26-03-2013	6800	7050	6750	6900	5668500	4193	3810.75	3769	3694.5	80.00
27-03-2013	7000	7000	6650	6800	5551000	4263	3841.5	3790.667	3713.625	77.36
28-03-2013	6800	7000	6700	6700	3362500	4332	3871.25	3811.667	3733.25	74.70
01-04-2013	6700	6850	6450	6550	3236000	4397.5	3899.75	3831.333	3751	70.78
02-04-2013	6650	6650	6250	6400	3802500	4460	3926.5	3850.667	3766.625	66.98
03-04-2013	6400	6550	6100	6150	4753500	4517	3951.25	3868.167	3781.375	61.11
04-04-2013	6150	6500	6000	6200	6156000	4576	3976	3884.667	3796.875	61.83
05-04-2013	6300	6600	6150	6450	8534000	4639.5	4003.75	3903.167	3812.625	65.30
08-04-2013	6450	6750	6450	6650	7758000	4707	4033.5	3922.833	3829.625	67.81
09-04-2013	6700	6750	6550	6600	2681500	4771	4063.5	3942.667	3846.375	66.51
10-04-2013	6650	6700	6500	6550	2503500	4834.5	4092.75	3962.5	3863.875	65.17
11-04-2013	6550	6750	6400	6450	8734000	4895.5	4122.25	3982.5	3880.125	62.45
12-04-2013	6400	6550	6350	6400	1951000	4951	4150.5	4001.667	3896	61.08
15-04-2013	6450	6500	6250	6300	1415000	5000.5	4178	4019.333	3911.375	58.32
16-04-2013	6200	6450	6150	6350	3615500	5053	4206	4037.667	3926.625	59.31
17-04-2013	6350	6700	6350	6500	6824000	5108	4235	4057.5	3942.875	62.21
18-04-2013	6500	6500	6350	6400	4892000	5162.5	4263.25	4076.333	3958.875	59.18
19-04-2013	6400	6500	6400	6400	796500	5217	4291.75	4095.333	3975.375	59.18
22-04-2013	6450	6450	6250	6400	1485500	5272.5	4320.75	4114.333	3991.625	59.18
23-04-2013	6400	6400	6250	6300	458500	5327	4350	4132.333	4007.375	55.79
24-04-2013	6350	6600	6350	6550	3910000	5387.5	4382.75	4151.333	4024.75	61.70
25-04-2013	6550	6650	6350	6350	2889000	5442.5	4412.25	4168.667	4040.25	55.33
26-04-2013	6400	6500	6350	6450	1370000	5498.5	4443.25	4186.667	4056.25	57.68
29-04-2013	6450	6500	6350	6500	1242500	5557.5	4475.5	4205	4072.625	58.85
30-04-2013	6500	6950	6500	6850	14239500	5623.5	4510.75	4226.167	4089.125	65.93
01-05-2013	6900	7400	6700	7350	11764000	5698.5	4551.75	4250.833	4107.75	73.07
02-05-2013	7300	7400	7000	7050	6320500	5767.5	4589.5	4273.333	4125	64.36
03-05-2013	7050	7200	6650	6800	5026000	5828	4624.5	4294	4141.75	58.14
06-05-2013	6750	7050	6750	6900	3327500	5891.5	4661	4315.333	4158.125	59.81
07-05-2013	6900	7050	6850	6950	3266000	5956	4694.5	4336	4174.125	60.66
08-05-2013	6950	7200	6900	6950	5352500	6017	4729	4357.333	4190.5	60.66
10-05-2013	7000	7000	6800	6850	2130500	6074	4762.75	4377.833	4206.125	57.83
13-05-2013	6850	7100	6850	7050	4057000	6133.5	4799.75	4399.667	4221.875	61.68
14-05-2013	7100	7650	7000	7650	13892000	6206	4842.5	4424.5	4240.25	70.40
15-05-2013	7700	7800	7400	7500	5359500	6275.5	4882.75	4448.667	4258.375	66.33
16-05-2013	7500	7550	7350	7400	3258500	6344.5	4922.75	4472.333	4275.875	63.69
17-05-2013	7450	7550	7400	7450	1597000	6413.5	4964	4496.333	4293.875	64.46
20-05-2013	7500	7650	7450	7650	3733000	6486	5008	4521.667	4313.875	67.40
21-05-2013	7650	8100	7650	7900	9999500	6550	5055	4549.5	4334.875	70.67
22-05-2013	7950	8550	7750	8500	10882500	6624	5107.75	4581.5	4358.125	76.71
23-05-2013	8400	8500	7850	8150	8519000	6685	5156.75	4611.333	4379.625	67.93
24-05-2013	8200	9000	8200	8800	12747500	6760	5212.75	4645.5	4404.375	73.90
27-05-2013	8800	10200	8700	10000	10465500	6851	5280.5	4687.5	4435.25	80.96
28-05-2013	10000	10800	9600	10700	12969500	6951	5355.75	4734.333	4469.75	83.73
29-05-2013	10700	11000	9850	10350	26989500	7042	5426.25	4778	4502.375	77.65
30-05-2013	10250	10550	10200	10300	3018000	7127	5495.25	4821.667	4535.5	76.80
31-05-2013	10400	10450	10050	10300	4887000	7199	5564.75	4865.667	4568.5	76.80
03-06-2013	10150	10300	9450	9450	7705500	7260	5626.25	4903.667	4597.375	63.08
04-06-2013	9500	9850	8850	9300	9473500	7324	5686.5	4940.667	4625.5	61.00
05-06-2013	9300	9800	9100	9450	5584000	7378	5748.75	4978.833	4654.625	62.34
07-06-2013	9450	9450	9150	9200	1937500	7424	5808.5	5015.167	4682.75	58.74
10-06-2013	9400	9550	8600	9050	4018000	7469	5866	5050.667	4710.25	56.62
11-06-2013	8900	9100	8400	8400	6073000	7503	5917.5	5081.833	4734.5	48.48
12-06-2013	8400	8850	7900	8750	7027000	7547	5972.25	5115.5	4760.25	52.45
13-06-2013	8500	8650	8100	8100	4826500	7581	6020.5	5144.667	4783.25	45.45
14-06-2013	8250	8650	8250	8650	2844000	7631	6074	5177.833	4808.875	51.36
17-06-2013	8650	8850	8600	8850	3668000	7684	6130	5212	4834.5	53.34
18-06-2013	8900	9100	8800	8850	3155500	7732	6185.75	5246.5	4860.375	53.34
19-06-2013	8950	9000	8700	8700	1035500	7773	6240	5280	4885.375	51.52
20-06-2013	8600	8600	8150	8250	1561000	7806	6288.5	5311	4908.5	46.39
21-06-2013	8150	8400	7500	8150	3687500	7838	6336.25	5341.167	4931.375	45.31
24-06-2013	8150	8350	7550	7650	2475000	7862	6378.75	5368.833	4952.375	40.27
25-06-2013	7750	8050	7150	8050	3855000	7895	6423	5398.667	4975	45.50
26-06-2013	8050	8400	7800	8350	2440000	7936	6468.25	5430.667	4998.5	49.09
27-06-2013	8450	8750	8350	8350	2045000	7976	6514.5	5462.667	5022.25	49.09
28-06-2013	8450	8600	8200	8550	2236000	8017	6562.5	5495.667	5047.375	51.57
01-07-2013	8450	8850	8350	8650	1534000	8062	6612.25	5529.5	5072.75	52.80
02-07-2013	8800	8800	8450	8450	957000	8103	6660	5562.167	5097.25	50.05
03-07-2013	8300	8400	7750	7750	914500	8130	6701.25	5590.5	5118.25	41.85
04-07-2013	7900	8100	7600	7700	890000	8158	6742.5	5619.333	5138.75	41.33
05-07-2013	7900	7900	7450	7750	953500	8182	6784.75	5649.167	5159	42.10
08-07-2013	7750	7750	7300	7400	1841500	8203	6822.75	5675.833	5177.25	38.28
09-07-2013	7350	7500	6750	6750	2092000	8209	6853.75	5698.5	5192.25	32.40
10-07-2013	6850	7100	6700	7000	1756500	8219	6888.25	5723.333	5208.5	36.45
11-07-2013	7100	7600	7100	7300	2654500	8228	6925.75	5749.833	5226.625	41.01
12-07-2013	7350	7550	7100	7250	1356500	8226	6962.25	5776.5	5244.625	40.48
15-07-2013	7350	7350	7100	7100	895500	8227	6997.25	5802	5261.75	38.89
16-07-2013	7100	7550	7100	7350	1476000	8238	7033	5829	5280	42.93
17-07-2013	7400	7900	7350	7700	2421500	8254	7072.75	5858.667	5300	48.10
18-07-2013	7750	8050	7750	8000	2134000	8275	7115.5	5888	5320.75	52.11
19-07-2013	7950	8350	7950	8050	2199500	8297	7157	5918.333	5342.25	52.77
22-07-2013	8100	8200	7800	7800	736000	8316	7195	5947.167	5362.375	49.15
23-07-2013	7850	8050	7800	7900	838000	8333	7233.25	5977.5	5383	50.61
24-07-2013	7950	8000	7550	7600	982500	8332	7269	6005.667	5401.375	46.31
25-07-2013	7600	7600	7300	7400	1333000	8330	7302.75	6031.833	5419	43.66
26-07-2013	7400	7400	7100	7150	1113000	8325	7334.75	6056.833	5435.5	40.52
29-07-2013	7100	7100	6800	6850	1714500	8313	7363.25	6080.333	5450.5	37.09
30-07-2013	6850	7100	6600	6600	1509500	8292	7389	6102.667	5464.25	34.46
31-07-2013	6650	6800	6150	6300	3177000	8260	7405	6123.333	5477.125	31.58
01-08-2013	6400	6550	6250	6350	2653000	8217	7420.5	6144.167	5490.375	32.59
02-08-2013	6450	6700	6400	6700	1954000	8188	7436.5	6167.167	5505.5	39.36
12-08-2013	6700	6950	6600	6650	1699000	8145	7452.5	6190.167	5520.375	38.76
13-08-2013	6600	6850	6600	6700	1194500	8079	7465	6213.333	5535.375	39.75
14-08-2013	6750	6900	6650	6750	796500	8000	7475.5	6237.167	5550.75	40.78
15-08-2013	6750	7300	6750	7300	3431500	7939	7490.5	6263.833	5568.25	50.74
16-08-2013	7200	7400	7100	7200	905000	7877	7502	6289.167	5585.5	49.12
19-08-2013	7150	7150	6650	6700	3229000	7805	7502	6311.5	5600.5	41.92
20-08-2013	6500	6550	5950	6300	1703000	7742	7501	6331.5	5613.25	37.22
21-08-2013	6300	6450	6050	6350	553000	7683	7503.5	6352	5626.25	38.16
22-08-2013	6300	6300	5600	5650	1629000	7607	7492.5	6368.167	5635.875	31.17
23-08-2013	5750	5900	5100	5300	1178500	7529	7476.5	6382	5643.625	28.37
26-08-2013	5500	5500	5000	5000	703500	7448	7458.5	6393.333	5650	26.20
27-08-2013	4950	5150	4375	4400	5984500	7368	7435.5	6401	5653.375	22.50
28-08-2013	4200	4475	3775	4325	8259500	7279.5	7413.25	6408	5656.5	22.08
29-08-2013	4425	4525	4150	4375	5570500	7205	7393	6415.333	5659.75	23.11
30-08-2013	4425	5000	4425	4800	7282500	7128	7379.5	6425.333	5665.375	31.42
02-09-2013	4900	5050	4450	4475	3591000	7040.5	7362.25	6433.5	5669.125	28.85
03-09-2013	4550	4750	4500	4600	1817000	6955.5	7343.75	6442.333	5673.75	31.18
04-09-2013	4550	4550	4450	4450	553500	6870.5	7321.75	6450.167	5677.625	29.92
05-09-2013	4500	4700	4400	4400	615000	6793.5	7299.75	6456.833	5681.625	29.49
06-09-2013	4500	4500	4300	4400	909000	6718.5	7278.25	6463.667	5685.5	29.49
09-09-2013	4500	4625	4500	4575	1177500	6657	7259.5	6471.5	5690.875	33.37
10-09-2013	4700	5250	4675	4950	6781000	6595	7245	6480.333	5697.75	40.89
11-09-2013	5050	5500	5000	5250	4513500	6533	7234.5	6489.833	5706.25	46.12
12-09-2013	5400	5550	5200	5300	2236500	6472	7224	6500.333	5715	46.97
13-09-2013	5300	5350	5100	5250	850000	6406	7211.5	6510.333	5723.25	46.19
16-09-2013	5300	5600	5300	5300	4635000	6339	7200.5	6521.167	5731.875	47.13
17-09-2013	5400	5600	5250	5450	3520000	6279	7191	6533	5741.375	49.97
18-09-2013	5500	5600	5300	5400	1450500	6232	7181	6544.833	5750.875	49.02
19-09-2013	5550	6150	5500	5950	8808500	6197	7177.5	6560.667	5763.75	58.34
20-09-2013	6100	6100	5700	5750	1465000	6157	7169.5	6575.5	5776.125	54.44
23-09-2013	5500	5750	5450	5700	865500	6123	7163	6589.5	5787.625	53.48
24-09-2013	5800	5800	5350	5350	1615000	6095	7152	6600.833	5797.625	47.20
25-09-2013	5250	5450	5100	5400	1153500	6063	7141	6613.167	5808.25	48.13
26-09-2013	5300	5600	5300	5400	1053500	6025	7126.5	6625.5	5818.625	48.13
27-09-2013	5550	5600	5300	5300	416000	5986	7106	6636.833	5828.875	46.23
30-09-2013	5250	5400	5100	5200	1115000	5948	7087.5	6647.5	5838.5	44.34
01-10-2013	5200	5350	5100	5250	923500	5906	7072	6657.333	5848.25	45.54
02-10-2013	5350	5450	5250	5300	1397000	5858	7056	6667.833	5858.5	46.77
03-10-2013	5350	5400	5250	5300	351500	5804	7039.5	6678.333	5867	46.77
04-10-2013	5250	5250	5200	5250	242000	5748	7022.5	6687.333	5875.75	45.57
07-10-2013	5250	5250	4850	4900	1405500	5690	7003	6693.333	5882.875	38.20
08-10-2013	4900	5150	4900	4975	1741500	5631.5	6982.25	6699.333	5891	40.42
09-10-2013	5000	5100	4950	5000	1592000	5579.5	6955.75	6705.833	5899.125	41.18
10-10-2013	5100	5250	5000	5100	2469000	5533.5	6931.75	6713	5907.25	44.25
11-10-2013	5250	5300	5100	5100	1401500	5492.5	6908.75	6720.667	5915.75	44.25
16-10-2013	5250	5250	5100	5200	905500	5459.5	6886.25	6728.667	5925.125	47.43
17-10-2013	5250	5650	5250	5600	4770000	5439.5	6865.75	6739.167	5936.875	57.79
18-10-2013	5700	5700	5550	5600	2133500	5425.5	6842.75	6745.167	5948.875	57.79
21-10-2013	5700	5850	5650	5700	3972500	5412.5	6814.75	6751.167	5961.25	60.07
22-10-2013	5750	5950	5750	5800	1536500	5394.5	6791.25	6755.833	5974	62.26
23-10-2013	5950	6300	5800	6150	6583500	5384.5	6764.75	6763.167	5988.75	68.74
24-10-2013	6150	6550	6150	6450	5888500	5379.5	6729.25	6769.833	6004.875	73.02
25-10-2013	6450	6650	6450	6500	3101500	5374.5	6687.25	6775.167	6021.5	73.67
28-10-2013	6550	6800	6500	6550	5674000	5359.5	6649.25	6780.167	6037.75	74.33
29-10-2013	6600	6650	6400	6450	1146000	5344.5	6610.75	6782.833	6053	70.51
30-10-2013	6450	6650	6450	6500	4670000	5340.5	6572.75	6781.5	6068.75	71.30
31-10-2013	6450	6750	6350	6750	3684000	5349.5	6545.75	6783.833	6086	74.94
01-11-2013	6800	6800	6350	6450	2181500	5351.5	6517.25	6786.167	6101.875	64.40
04-11-2013	6450	6450	6200	6350	626000	5365.5	6486.25	6783.5	6117.5	61.30
06-11-2013	6300	6400	6200	6200	1108500	5383.5	6456.25	6778.833	6132.375	56.88
07-11-2013	6300	6400	6250	6250	2160500	5408.5	6428.25	6775.167	6147.125	57.97
08-11-2013	6200	6200	5900	5900	3447500	5438.5	6403.25	6769.833	6160.375	48.71
11-11-2013	6000	6000	5600	5700	2914500	5466	6372.75	6764.167	6172.5	44.35
12-11-2013	5650	5800	5100	5250	5582000	5483.5	6344.25	6756.5	6182.375	36.45
13-11-2013	5250	5400	5050	5200	2079500	5491.5	6309.75	6750.167	6191.875	35.69
14-11-2013	5350	5550	5300	5350	2428000	5509	6274.75	6744.5	6202.375	39.75
15-11-2013	5400	5450	5050	5050	2176000	5518	6236.75	6735.167	6211.25	34.99
18-11-2013	5150	5200	4925	4925	1886500	5527.5	6199	6723.667	6219.5	33.20
19-11-2013	4950	5200	4900	5100	2834500	5541.5	6167.5	6713.667	6228	37.98
20-11-2013	5150	5150	4900	4900	929000	5551.5	6135	6702.667	6235.625	34.91
21-11-2013	4900	5000	4900	4950	632500	5559	6108	6692.667	6243.375	36.29
22-11-2013	5000	5050	4825	4825	1250000	5556.5	6075.75	6682.167	6249.375	34.33
25-11-2013	4875	4875	4825	4850	551500	5548.5	6040.75	6672.5	6254.5	35.08
26-11-2013	4850	4850	4625	4650	1181500	5535.5	6003.75	6661.167	6259.125	31.91
27-11-2013	4650	4700	4550	4650	1544000	5523.5	5964.75	6648.833	6263.625	31.91
28-11-2013	4700	4725	4500	4525	772000	5508	5923.5	6636.333	6267.875	29.95
29-11-2013	4550	4675	4550	4675	2013000	5492.5	5885.75	6624.833	6272.875	35.11
02-12-2013	4675	5200	4675	5100	5911000	5486.5	5859.25	6616.167	6280.25	47.01
03-12-2013	5200	5200	4975	5150	2895000	5470.5	5833.75	6608.5	6288.125	48.22
04-12-2013	5050	5100	5000	5050	1133000	5456.5	5806.75	6598.5	6295.75	45.97
05-12-2013	5000	5000	4850	4900	1154500	5440.5	5781.75	6588.833	6302.25	42.75
06-12-2013	4850	5100	4850	4975	1403500	5433	5764	6579	6308.875	44.83
09-12-2013	5000	5100	4875	4900	723000	5423	5743	6568.333	6315.625	43.14
10-12-2013	4900	5000	4900	4975	597000	5414.5	5719.75	6555.833	6322.75	45.36
11-12-2013	4975	5100	4900	4925	1230500	5407	5696.5	6539.667	6329.375	44.12
12-12-2013	4900	5000	4750	4775	2936500	5398.5	5673.25	6524.5	6335.25	40.55
13-12-2013	4775	4775	4650	4675	899500	5387	5646.5	6510.333	6339.75	38.33
16-12-2013	4600	4625	4550	4625	632500	5373.5	5615.75	6495.167	6344.25	37.23
17-12-2013	4625	4775	4600	4675	1191500	5361	5582.5	6480	6349	39.11
18-12-2013	4675	4750	4625	4675	1080000	5349.5	5548.75	6464.833	6352.875	39.11
19-12-2013	4725	4775	4650	4650	954000	5344.5	5517.25	6450.167	6356.125	38.44
20-12-2013	4675	4700	4600	4675	501000	5338.5	5485	6434.333	6359.125	39.55
23-12-2013	4675	4675	4575	4600	165000	5330.5	5455	6414	6362	37.37
24-12-2013	4600	4700	4575	4700	673000	5322.5	5428	6395.333	6365.375	41.97
27-12-2013	4750	4825	4725	4825	772500	5317	5404.75	6378.167	6369.75	47.19
30-12-2013	4825	4900	4825	4875	1080000	5310.5	5385	6361	6374.125	49.16
01-01-2014	4825	4900	4825	4875	1080000	5296	5367.75	6342.5	6378.375	49.16
02-01-2014	4875	5300	4875	5250	2091500	5289	5357.25	6324.833	6381.125	61.61
03-01-2014	5250	5250	5050	5100	889000	5277	5344.75	6302.167	6382.625	55.73
06-01-2014	5150	5150	4865	4865	831100	5258.3	5326.4	6280.267	6381.45	48.00
07-01-2014	4865	4865	4765	4840	169300	5232.1	5308.3	6253.867	6380.4	47.25
08-01-2014	4855	4925	4805	4870	954600	5200.5	5290	6219.667	6377.5	48.30
09-01-2014	4870	4925	4800	4850	582300	5167.5	5271	6180.667	6373.25	47.62
10-01-2014	4860	5250	4820	5250	1642800	5141.5	5250.5	6146.667	6370.5	59.77
13-01-2014	5250	5700	5250	5650	4451600	5125.5	5235	6115.667	6368.5	67.81
15-01-2014	5700	5800	5450	5550	1411900	5106.5	5223.5	6084	6362.75	64.35
16-01-2014	5550	5600	5350	5400	606800	5079.5	5214.5	6057	6357.75	59.44
17-01-2014	5375	5550	5300	5425	633800	5059	5205.25	6031.167	6354.375	59.99
20-01-2014	5400	5600	5400	5475	362500	5041.5	5203.5	6004.667	6348	61.12
21-01-2014	5450	5900	5400	5875	4054000	5035	5209.25	5982.5	6342.875	68.73
22-01-2014	5875	6050	5675	5700	1757200	5024	5216.25	5960.167	6337.375	62.93
23-01-2014	5675	5900	5625	5800	1771100	5022	5230.25	5942.833	6332.875	64.76
24-01-2014	5775	6025	5650	5925	1748500	5026.5	5246.25	5924	6329.75	66.96
27-01-2014	5500	5800	5450	5500	1911700	5031.5	5257.5	5906.667	6325.25	54.51
28-01-2014	5475	5625	5450	5500	624200	5037.5	5264.5	5885.667	6322	54.51
29-01-2014	5575	5725	5575	5675	1080900	5044	5276.5	5864.5	6319.375	58.22
30-01-2014	5575	5625	5500	5575	918900	5054.5	5286.25	5842.667	6315	55.44
03-02-2014	5525	5650	5525	5550	496700	5067	5297.25	5821.667	6309.5	54.74
04-02-2014	5425	5500	5300	5450	975200	5074	5307.75	5803	6303.75	51.90
05-02-2014	5500	5575	5450	5525	804300	5086.5	5319	5785.5	6298.625	53.83
06-02-2014	5550	5700	5550	5675	1483700	5101	5330	5772.333	6294.75	57.51
07-02-2014	5725	5875	5700	5825	1659900	5121	5338.75	5757.5	6291.875	60.87
10-02-2014	5850	6150	5850	6100	5149100	5146	5347.25	5742.5	6290.875	66.15
11-02-2014	6100	6225	6025	6100	1364500	5175	5355.25	5727.5	6289.625	66.15
12-02-2014	6150	6225	6050	6100	626500	5204	5363.75	5711.167	6287.625	66.15
13-02-2014	6100	6100	5975	6025	879600	5234	5371	5693.667	6285.75	63.24
14-02-2014	6050	6375	6050	6325	1654400	5267	5379.75	5679.5	6285.375	69.09
17-02-2014	6375	7050	6375	6975	5201600	5304.5	5395.5	5674.333	6288.25	77.47
18-02-2014	6975	7150	6700	6975	2717600	5341	5405.75	5669.5	6291.625	77.47
19-02-2014	6975	7200	6725	6750	4132800	5375	5415.75	5662.833	6292.625	69.87
20-02-2014	6725	6825	6600	6600	1313200	5409	5424.75	5657.5	6293.875	65.27
21-02-2014	6650	7500	6650	7150	4308200	5452.5	5442.75	5660.167	6297.375	72.43
24-02-2014	7150	7550	7125	7300	3190300	5500.5	5461.75	5662.167	6301.375	74.01
25-02-2014	7400	7575	7250	7250	2671400	5546	5480.25	5661.833	6303.375	72.52
26-02-2014	7250	7250	7025	7150	2124100	5590.5	5498.75	5661.167	6302.375	69.51
27-02-2014	7150	7550	7150	7500	2521700	5645	5521.75	5663.833	6304.625	73.63
28-02-2014	7550	7650	7325	7375	1418700	5699	5543	5664	6307.5	70.00
03-03-2014	7300	7425	7150	7175	1152200	5750	5561.75	5660.5	6308.875	64.50
04-03-2014	7175	7350	7150	7275	1029700	5802	5581.5	5655.667	6310.5	65.94
05-03-2014	7400	7500	7300	7475	1646300	5858	5603.75	5651.833	6313.125	68.68
06-03-2014	7500	7700	7450	7675	2555400	5918.5	5631.5	5651	6317.25	71.17
07-03-2014	7725	7875	7700	7700	2878000	5979	5658.75	5649.667	6320.5	71.48
10-03-2014	7700	7800	7575	7750	2027000	6042	5686.25	5650.667	6321	72.11
11-03-2014	7750	8075	7700	7975	2279700	6107.5	5715	5654.5	6323.375	74.84
12-03-2014	7900	8075	7700	7700	1947600	6165	5741	5658.167	6324.875	66.31
13-03-2014	7750	7825	7700	7750	710300	6222.5	5766.5	5664.167	6326.375	67.05
14-03-2014	7700	7875	7425	7775	1401000	6280.5	5788.25	5672	6327	67.43
17-03-2014	7925	8050	7725	7800	1966800	6331.5	5810.25	5682	6326.5	67.83
18-03-2014	7900	7975	7375	7575	2186900	6381	5829	5690.167	6321.875	60.58
19-03-2014	7650	7725	7600	7700	926700	6437.7	5848	5696.833	6319.625	62.95
20-03-2014	7700	7700	7150	7225	1866100	6485.4	5858.75	5700.667	6311.75	50.53
21-03-2014	7325	7400	6925	7300	1532900	6534	5867.25	5704.667	6298.25	52.13
24-03-2014	7275	7450	7250	7375	884500	6584.5	5876	5708.833	6281.625	53.75
25-03-2014	7375	7450	7100	7100	636900	6621.5	5881.5	5707.5	6265.375	47.42
26-03-2014	7150	7475	7150	7450	998000	6657.5	5891.5	5709.167	6251.125	54.73
27-03-2014	7450	7525	7400	7400	613100	6694.5	5900.5	5713.833	6236.625	53.58
28-03-2014	7450	7525	7325	7500	709500	6736.5	5908	5721.833	6226.875	55.58
01-04-2014	7600	8000	7550	8000	2778600	6788	5923.5	5732.833	6220.375	63.96
02-04-2014	8125	8125	7750	7825	2043100	6835	5938.25	5747.333	6212.25	59.71
03-04-2014	7850	8175	7700	8125	4683400	6880	5957.5	5766.167	6206.875	64.11
04-04-2014	8125	8325	8075	8250	2753800	6931	5977.5	5787.833	6202.875	65.78
07-04-2014	8225	8525	8225	8450	3412100	6984	6003	5814.833	6203.125	68.33
08-04-2014	8450	8500	8425	8475	1461600	7035	6030.75	5842.5	6201.75	68.64
10-04-2014	8350	8350	7400	7500	7388000	7075	6053.25	5863.333	6198.75	48.46
11-04-2014	7450	7700	7250	7400	3290800	7113	6075.25	5880.667	6192.5	46.93
14-04-2014	7500	7750	7425	7650	2006500	7152.5	6098.25	5901.833	6186.5	51.08
15-04-2014	7650	7850	7650	7825	1948500	7197.5	6126	5923.333	6181.375	53.80
16-04-2014	7875	8000	7725	8000	2658400	7246.5	6156.75	5947	6177.875	56.41
17-04-2014	8050	8200	7925	7950	2639700	7296.5	6185.25	5970.667	6176.375	55.44
21-04-2014	7950	8000	7725	7725	581800	7340.5	6213.5	5992.833	6174.25	51.20
22-04-2014	7725	7800	7525	7650	941600	7380	6240.5	6013.333	6174.25	49.84
23-04-2014	7650	7700	7400	7475	1291400	7413	6267	6030.167	6171.375	46.70
24-04-2014	7600	7675	7475	7550	1170600	7442	6294	6045.5	6167.375	48.20
25-04-2014	7550	7850	7550	7775	1670000	7475.5	6325.25	6062	6164.5	52.53
28-04-2014	7800	7875	7500	7575	1549200	7505	6354.5	6077.5	6159.625	48.64
29-04-2014	7500	7700	7500	7675	1005900	7538	6386	6093.333	6154.75	50.61
30-04-2014	7575	7725	7575	7625	801400	7564	6415.5	6107.833	6150.625	49.59
02-05-2014	7700	7875	7700	7850	2612500	7581.5	6443	6124.167	6151.125	54.09
05-05-2014	7900	7950	7750	7825	903000	7598.5	6469.75	6136.667	6151.75	53.52
06-05-2014	7750	7875	7725	7750	560900	7618.5	6496.75	6150	6151.75	51.75
07-05-2014	7700	8125	7675	8000	1816300	7646.5	6527.75	6165.333	6154.75	56.86
08-05-2014	8050	8125	7950	8075	1471000	7665	6558.75	6183.5	6161.375	58.29
09-05-2014	8100	8250	8050	8200	1214300	7683	6591.75	6202.167	6167.375	60.63
12-05-2014	8225	8550	8225	8425	3748300	7706.5	6626.25	6222.333	6173	64.49
13-05-2014	8425	8550	8200	8325	964900	7730	6660.25	6242.5	6178.375	61.60
14-05-2014	8350	8650	8350	8550	2054600	7751	6698	6264.833	6185.625	65.36
16-05-2014	8550	8600	8525	8575	1256800	7775	6737	6287	6191.75	65.76
19-05-2014	8600	8650	8500	8500	1917400	7801.5	6775.75	6308.333	6195.75	63.39
20-05-2014	8525	8550	8100	8250	1638000	7821	6811.5	6328	6197	56.12
21-05-2014	8300	8300	8025	8200	1439500	7835.5	6846.75	6347.667	6197.75	54.77
22-05-2014	8225	8350	8125	8300	1556800	7848	6883.25	6370.333	6200.25	57.00
23-05-2014	8300	8300	8250	8300	338600	7860	6919.5	6392.5	6202.25	57.00
26-05-2014	8275	8300	8275	8275	448100	7870.5	6956.25	6414.333	6205.625	56.20
28-05-2014	8325	8475	8300	8375	697100	7878.5	6993	6436.167	6210.5	58.71
30-05-2014	8400	8475	8225	8250	1740000	7889.5	7027.25	6457.167	6216	54.50
02-06-2014	8200	8250	7900	8000	1759800	7894.5	7058.5	6475.833	6221.75	47.22
03-06-2014	8100	8250	7900	8200	698500	7903	7091.75	6493.167	6229.75	52.67
04-06-2014	8250	8500	8200	8375	1411700	7914.5	7123	6511.667	6240.125	56.86
05-06-2014	8400	8400	8225	8225	324700	7927.5	7154.25	6528.5	6249.5	52.56
06-06-2014	8300	8375	8100	8200	307400	7937.5	7187.6	6544.5	6257	51.86
09-06-2014	8200	8275	7900	7975	493900	7952.5	7218.95	6556.667	6263.625	45.90
10-06-2014	7975	8050	7900	7925	283000	7965	7249.5	6566.5	6269.75	44.67
11-06-2014	7975	8125	7975	8100	550000	7979.5	7282	6577.167	6276.5	49.74
12-06-2014	8100	8100	7900	7975	322400	7997	7309.25	6586.667	6279.875	46.47
13-06-2014	7975	7975	7800	7900	376000	8006	7331.75	6596.333	6283.375	44.57
16-06-2014	7850	7925	7775	7800	124900	8014	7354.25	6605	6288.875	42.10
17-06-2014	7800	7850	7600	7850	444300	8021	7378.75	6612.333	6296.625	43.78
18-06-2014	7850	7875	7750	7750	714800	8016	7402	6621	6303.625	41.21
19-06-2014	7800	7800	7475	7500	516400	8009.5	7422.25	6628.667	6312.875	35.59
20-06-2014	7550	7575	7275	7425	556400	7995.5	7437.75	6636.833	6323.5	34.08
23-06-2014	7450	7450	7200	7225	1338600	7975	7453	6643.333	6334.625	30.40
24-06-2014	7200	7400	7150	7300	1208700	7952	7468	6652.667	6349.125	33.31
25-06-2014	7300	7300	6900	6925	1415300	7921	7478	6660.833	6362.125	27.19
26-06-2014	6925	7000	6850	6925	1108500	7909.5	7492.25	6672	6374.875	27.19
27-06-2014	6925	6975	6900	6950	980600	7900.5	7506.75	6683.667	6385.625	28.21
30-06-2014	7000	7100	6950	6975	1470200	7887	7519.75	6694.5	6398.125	29.27
01-07-2014	7050	7100	6900	6900	561200	7868.5	7533	6706.833	6409.625	27.93
02-07-2014	6975	7025	6900	6925	587100	7847	7546.75	6720.167	6422	29.10
03-07-2014	6925	7175	6925	7100	4512000	7830	7563.25	6733.5	6435.5	36.81
04-07-2014	7100	7350	7100	7200	4497200	7819.5	7580	6748.833	6449.5	40.78
07-07-2014	7250	7575	7250	7475	2920200	7816	7598	6765.667	6464	50.06
08-07-2014	7500	7600	7350	7475	2263100	7816	7614.5	6783.333	6476.625	50.06
09-07-2014	7500	7600	7350	7475	2263100	7814.5	7628.25	6800.833	6487.75	50.06
10-07-2014	7575	7875	7425	7850	5032500	7816	7645.75	6822.167	6500.5	60.58
11-07-2014	7850	7975	7525	7625	2221500	7817	7661	6842	6512.375	53.32
14-07-2014	7600	7775	7525	7600	707200	7815.5	7676.75	6862.5	6523.875	52.57
15-07-2014	7625	8100	7625	8075	2343700	7824.5	7694.25	6885.167	6537	63.21
16-07-2014	8050	8325	8025	8250	2620800	7832.5	7707	6906.167	6551.25	66.21
17-07-2014	8250	8400	8075	8200	1672500	7840	7719.25	6926.5	6562.5	64.59
18-07-2014	8075	8375	8075	8275	1071200	7850.5	7734.5	6948	6575.125	65.94
21-07-2014	8325	8700	8325	8600	2895300	7862.5	7754.5	6972.667	6589.625	71.08
22-07-2014	8600	8675	8075	8350	1630100	7868	7766.5	6995.167	6604.625	63.18
23-07-2014	8500	8550	8200	8250	724700	7869	7776	7017.5	6618.875	60.29
24-07-2014	8250	8300	7925	7975	703100	7860	7783.25	7037.5	6631.75	53.10
25-07-2014	8000	8075	7825	8050	1322400	7854.5	7792.25	7058.333	6645.5	54.69
04-08-2014	8050	8125	7975	8075	239200	7845	7798	7080.333	6659.875	55.23
05-08-2014	8075	8250	8050	8175	401700	7837	7806	7103.667	6674.5	57.43
06-08-2014	8150	8175	8000	8000	239000	7827	7814.25	7126.167	6688	52.56
07-08-2014	8025	8300	7925	8275	546500	7827.5	7824.25	7150.167	6702.875	58.52
08-08-2014	8200	8350	8150	8250	320000	7828.5	7832	7174	6717.875	57.81
11-08-2014	8350	8525	8325	8425	954000	7831	7839.5	7199.167	6735.5	61.34
12-08-2014	8500	8500	8425	8425	496200	7833.5	7846.75	7224.167	6752.75	61.34
13-08-2014	8425	8650	8425	8600	850500	7840	7855.25	7250.833	6770.75	64.77
14-08-2014	8600	8825	8450	8450	2480200	7841.5	7860	7275.833	6787.5	59.87
15-08-2014	8600	8600	8200	8500	516900	7846.5	7868	7300.333	6804.5	60.93
18-08-2014	8500	8575	8375	8400	283300	7854.5	7874.5	7323.833	6820.5	57.65
19-08-2014	8425	8650	8425	8600	1034100	7862.5	7882.75	7348.667	6835.5	62.05
20-08-2014	8600	8700	8500	8600	731700	7867	7890.75	7371	6850.5	62.05
21-08-2014	8600	8625	8450	8575	688100	7874	7900.75	7394.167	6864.875	61.13
22-08-2014	8625	8650	8500	8575	610300	7881.5	7909.5	7418.9	6878.75	61.13
25-08-2014	8600	8600	8425	8475	815600	7891.5	7922	7443.133	6890.375	57.19
26-08-2014	8450	8475	8225	8275	1302600	7898.5	7931.75	7465.833	6899.5	50.23
27-08-2014	8350	8350	8300	8325	1186100	7903	7941.25	7489	6908.625	51.81
28-08-2014	8325	8500	8325	8500	470800	7913.5	7955.25	7510.667	6918.375	56.96
29-08-2014	8500	8550	8400	8525	701300	7926	7966	7529.833	6928.75	57.66
01-09-2014	8525	8600	8500	8525	415800	7940.5	7977.25	7549.667	6938.875	57.66
02-09-2014	8550	8600	8525	8575	314000	7955	7988	7570.833	6948	59.19
03-09-2014	8575	8600	8500	8525	1054300	7970.5	7993.25	7591.5	6958.375	56.97
04-09-2014	8500	8575	8450	8500	682600	7990.5	8000	7611.667	6969.125	55.84
05-09-2014	8500	8550	8450	8500	1541600	8012	8003.75	7629.167	6980.625	55.84
08-09-2014	8500	8550	8475	8500	804600	8037.5	8006.25	7647.833	6991.875	55.84
09-09-2014	8450	8475	8200	8200	819500	8055.5	8003.75	7663.833	7003.375	43.07
10-09-2014	8200	8200	7925	7975	1793100	8076.5	7998.75	7677.5	7014.75	36.35
11-09-2014	8000	8075	7800	7800	542300	8094	8001.75	7692.833	7027.5	32.15
12-09-2014	7800	7900	7700	7875	651200	8112.5	8006.5	7708.667	7040.875	35.59
15-09-2014	7875	7975	7750	7800	656500	8129	8008	7722.833	7053.125	33.75
16-09-2014	7825	7850	7750	7800	694200	8147	8007.75	7737.667	7066.875	33.75
17-09-2014	7875	8075	7850	8075	1122800	8170	8008.5	7754.5	7082.625	45.69
18-09-2014	8075	8150	7850	7850	911500	8185	8007.5	7770.5	7096.375	39.43
19-09-2014	7950	8100	7900	8075	1239800	8202.5	8011	7787.5	7112.25	47.22
22-09-2014	8075	8200	7950	8025	883800	8213.5	8014.75	7803.167	7127.625	45.81
23-09-2014	8025	8075	7875	8000	295500	8224	8020	7817.667	7143.5	45.08
24-09-2014	8025	8175	8025	8100	236200	8236.5	8025.5	7831	7159.75	48.59
25-09-2014	8150	8350	8100	8300	731400	8245.5	8030.75	7845.667	7178	54.80
26-09-2014	8100	8375	7900	7900	785900	8251	8034	7857.667	7194.25	43.48
29-09-2014	7950	8050	7675	7800	670100	8255	8035.25	7869.5	7210.625	41.19
30-09-2014	7750	7950	7700	7925	1015900	8252	8038.25	7880.167	7226.875	45.09
01-10-2014	8000	8050	7875	7950	704500	8246	8039.25	7886.667	7241.125	45.86
02-10-2014	7875	7875	7625	7625	952700	8234.5	8037.25	7891	7253.5	38.32
03-10-2014	7625	7725	7450	7575	236800	8220.5	8035.5	7896.5	7266.125	37.30
06-10-2014	7700	7700	7500	7550	295000	8199.5	8031	7902.833	7279.375	36.77
07-10-2014	7550	7675	7525	7550	862800	8183.5	8025.75	7905.5	7292.25	36.77
08-10-2014	7500	7500	7325	7350	657800	8165.5	8017.25	7905.833	7304.5	32.52
09-10-2014	7475	7575	7325	7400	747300	8154	8007	7906.833	7316.625	34.56
10-10-2014	7250	7350	7250	7275	716700	8138.5	7996.5	7907.667	7328.375	31.96
13-10-2014	7275	7275	7100	7200	1233000	8121	7983	7905.667	7340.5	30.48
14-10-2014	7100	7200	7025	7175	1135700	8101	7969	7904.333	7353	29.99
15-10-2014	7175	7325	7100	7300	788300	8087	7957	7905.167	7366.375	35.65
16-10-2014	7275	7475	7150	7425	780500	8070	7948.75	7906.167	7380.125	40.81
17-10-2014	7450	7975	7400	7975	2072200	8064.5	7946.5	7909.5	7396.625	57.10
20-10-2014	8300	8350	7950	7975	2029300	8055.5	7943.25	7911.5	7413.25	57.10
21-10-2014	7975	8225	7825	8200	1569000	8051	7942.25	7914.833	7430.875	62.06
22-10-2014	8200	8300	8200	8275	1524300	8044.5	7942.25	7918.333	7449.25	63.57
23-10-2014	8250	8400	8225	8350	898100	8042.5	7942	7920.833	7467.5	65.06
24-10-2014	8400	8450	8125	8150	666100	8035.5	7941	7923.833	7484.125	58.19
27-10-2014	8150	8225	8000	8100	642700	8029.5	7942	7926.167	7500.25	56.58
28-10-2014	8200	8250	7900	7975	178700	8017	7939.75	7927.5	7515.75	52.67
29-10-2014	8050	8100	7925	8050	257300	8006	7936.5	7929.167	7529.75	54.69
30-10-2014	8025	8200	7950	8175	195200	7998	7936	7933.167	7545.125	57.93
31-10-2014	8225	8550	8175	8500	1240600	7996.5	7939	7938.5	7563.3	64.94
03-11-2014	8500	9000	8500	8850	2522900	8004	7947.75	7949.333	7583.35	70.62
04-11-2014	8850	8925	8725	8875	803500	8016	7957.25	7959.833	7603.375	70.98
05-11-2014	8900	8925	8550	8800	681700	8025.5	7964.25	7969.333	7623.125	68.26
06-11-2014	8800	8875	8750	8800	284400	8031.5	7972.5	7980.667	7640.875	68.26
07-11-2014	8850	8850	8550	8650	348400	8034	7980	7988.667	7655.875	62.70
10-11-2014	8675	8675	8550	8650	274900	8036.5	7988.5	7997	7671.375	62.70
11-11-2014	8675	8850	8650	8800	707900	8041	7998	8005.667	7688.375	65.92
12-11-2014	8850	9100	8850	8950	1477600	8049.5	8010	8012	7706	68.82
13-11-2014	8950	9175	8950	9075	2058100	8061	8025.75	8020.333	7724	71.03
14-11-2014	9100	9150	9000	9000	712800	8071	8041.5	8026.167	7739.625	67.92
17-11-2014	9000	9175	9000	9125	1664200	8083.5	8060.5	8032	7756.75	70.26
18-11-2014	9050	9250	9050	9100	1010900	8101.5	8078.5	8036.333	7773.25	69.17
19-11-2014	9225	9225	9000	9100	1168000	8124	8100.25	8040.5	7789.125	69.17
20-11-2014	9200	9200	9050	9150	1642900	8151	8122.5	8051.5	7807.375	70.24
21-11-2014	9150	9325	9125	9275	1797500	8179	8145.75	8064	7826.25	72.78
24-11-2014	9300	9550	9300	9500	1963800	8213	8171	8076.333	7845.375	76.64
25-11-2014	9500	9625	9425	9575	853700	8248.5	8197.75	8088	7865.375	77.77
26-11-2014	9575	10000	9550	9875	1165500	8284.5	8227.25	8100.5	7887	81.61
27-11-2014	9900	10050	9825	9975	1763600	8327	8256	8114	7909.625	82.68
28-11-2014	9900	10225	9825	10150	1104900	8368.5	8285.5	8130.167	7932.75	84.40
01-12-2014	10175	10575	10050	10450	1863700	8417	8315.25	8148.833	7956.625	86.81
02-12-2014	10475	10800	10375	10475	1696100	8466.5	8345.25	8168.833	7979.875	86.99
03-12-2014	10475	10600	10150	10350	618100	8511.5	8374	8187.5	8001.125	81.02
04-12-2014	10325	10375	9650	10175	1555100	8549	8397.25	8203.5	8021.5	73.42
05-12-2014	10275	10575	10175	10350	698900	8598	8424.5	8222	8042.75	75.86
08-12-2014	10350	10400	9975	10025	543500	8642.5	8448.75	8237.667	8062.75	64.10
09-12-2014	10025	10175	9850	10100	522300	8686	8469	8254.167	8081.625	65.43
10-12-2014	10125	10325	10125	10325	920500	8733.5	8489.75	8270.667	8098.375	69.13
11-12-2014	10300	10325	10150	10200	488800	8785	8509.75	8286.5	8114.5	64.97
12-12-2014	10300	10725	10300	10600	1337100	8845.5	8533	8305.5	8133.75	70.99
15-12-2014	10600	10625	10300	10400	796500	8902.5	8551	8321.5	8152.75	64.98
16-12-2014	10325	10325	9600	9900	5407000	8949.5	8566.5	8333.667	8166.5	52.92
17-12-2014	9900	10100	9800	10000	1842600	9002.5	8584	8345.667	8180	54.73
18-12-2014	10150	10250	10075	10075	717300	9056	8605	8356.667	8194.125	56.09
19-12-2014	10025	10250	10025	10225	819600	9115	8626.75	8369.333	8209.5	58.76
22-12-2014	10225	10225	9950	10075	685400	9172.5	8646.75	8379.5	8222.375	55.15
23-12-2014	10075	10225	10075	10125	220100	9231.5	8666.25	8389.833	8236.125	56.12
24-12-2014	10025	10200	10025	10175	264500	9289	8688	8401	8251.125	57.12
29-12-2014	10200	10625	10150	10550	712500	9351.5	8710.75	8416.333	8267.5	63.77
30-12-2014	10550	10550	10400	10400	514600	9400	8732.25	8431	8282.125	59.78
02-01-2015	10400	10725	10400	10650	717700	9453.5	8754.5	8446.667	8297	63.84
05-01-2015	10625	10725	10500	10525	291100	9500	8775.5	8461.5	8311.125	60.55
06-01-2015	10525	10650	10300	10525	1025100	9545	8794.75	8476.5	8325	60.55
07-01-2015	10500	10625	10400	10575	834400	9589.5	8816	8491.167	8338	61.47
08-01-2015	10675	10675	10550	10550	818500	9637.5	8836.5	8506.5	8352.25	60.70
09-01-2015	10475	10650	10400	10500	401400	9685.5	8857.5	8523.167	8366	59.12
12-01-2015	10500	10550	10200	10375	479500	9733.5	8875.25	8537.667	8379	55.24
13-01-2015	10375	10525	10375	10375	245900	9780	8893	8551	8391.875	55.24
14-01-2015	10475	10475	10000	10025	318800	9817	8907.5	8563	8404.125	45.53
15-01-2015	10175	10300	10000	10100	205100	9849	8922.75	8575.667	8416.125	47.65
16-01-2015	10100	10325	10050	10250	436100	9877	8940.5	8590.833	8431.25	51.71
19-01-2015	10300	10500	10300	10400	536100	9907.5	8961.75	8607.333	8446.75	55.43
20-01-2015	10425	10425	10300	10375	160100	9939	8982.25	8622.5	8461.75	54.67
21-01-2015	10375	10500	10250	10500	450500	9973	9002.25	8639.333	8478.75	57.77
22-01-2015	10500	11175	10100	11100	2305100	10022	9028	8660.667	8497	68.80
23-01-2015	11150	11500	10850	11075	1517300	10070.5	9053.5	8682.5	8515.375	68.00
26-01-2015	11075	11075	10575	11000	1149900	10114.5	9077.75	8703.5	8532.875	65.55
27-01-2015	11000	11025	10875	10950	166400	10154.5	9102	8724.833	8547.625	63.89
28-01-2015	10925	11325	10900	11325	414800	10199.5	9130.25	8750.333	8565.125	70.01
29-01-2015	11300	11500	11200	11425	455500	10248	9159.5	8777	8581.625	71.40
30-01-2015	11425	11500	11350	11500	621100	10295.5	9189.5	8805.5	8597.875	72.43
02-02-2015	11500	11500	11350	11475	641500	10343	9222.25	8833.333	8613	71.50
03-02-2015	11475	11650	11475	11550	368400	10392	9258	8864.167	8628.375	72.64
04-02-2015	11600	11650	11250	11250	482500	10434	9292.5	8893	8647.125	62.03
05-02-2015	11200	11500	10800	11150	414400	10471.5	9325.25	8921	8665.875	58.94
06-02-2015	11150	11325	11150	11325	648800	10508	9360.5	8950	8684.25	62.46
09-02-2015	11325	11600	11325	11500	1019600	10546.5	9397.5	8980.667	8702.625	65.64
10-02-2015	11500	11700	11175	11275	233200	10574.5	9429.5	9009.667	8719	58.76
11-02-2015	11325	11350	11000	11150	553200	10598	9462.5	9036.667	8735	55.29
12-02-2015	11150	11150	10825	11050	723000	10616	9492.25	9062.333	8751.625	52.61
13-02-2015	11200	11250	11000	11000	679700	10627	9522	9085.833	8768.375	51.28
16-02-2015	11150	11225	11000	11125	428000	10640	9553.25	9110.167	8786.625	54.39
17-02-2015	11125	11225	11050	11125	340400	10655.5	9583.5	9134.5	8804.5	54.39
18-02-2015	11200	11600	11200	11475	1531300	10681.5	9615.25	9158.667	8823	62.24
20-02-2015	11375	11925	11375	11750	1794100	10709.5	9653.75	9186.167	8843.875	67.04
23-02-2015	11750	11850	11400	11550	475300	10740	9691.25	9212.5	8863.25	60.97
24-02-2015	11550	11800	11400	11675	793100	10771.5	9728.75	9236.5	8883.5	63.21
25-02-2015	11800	11875	11600	11625	666500	10797.5	9765.5	9259	8902.375	61.69
26-02-2015	11625	11800	11550	11750	1104600	10828.5	9806.75	9282.667	8922	64.03
27-02-2015	11800	11925	11750	11925	800400	10855	9850.25	9307	8942.875	67.06
02-03-2015	11800	12400	11800	11950	1423900	10886	9894.25	9329.333	8962.625	67.48
03-03-2015	11950	12150	11775	11800	873900	10924	9936.75	9352.333	8981.25	62.32
04-03-2015	11800	11850	11475	11625	983500	10956.5	9979.5	9374.833	8998.375	56.87
05-03-2015	11625	11950	11625	11800	745400	10991	10023.5	9400.333	9015.25	60.58
06-03-2015	11850	12075	11725	12025	916400	11027	10071	9426.833	9033.75	64.79
09-03-2015	11975	12025	11750	11850	984600	11062.5	10117.5	9452	9050.25	59.48
10-03-2015	11875	12275	11775	12250	1325500	11105	10168.25	9479.167	9068.625	66.28
11-03-2015	12150	12150	11650	11725	2497900	11136	10212.5	9504	9084.75	53.57
12-03-2015	11750	11900	11225	11500	1394500	11155	10253.25	9525.5	9101	49.21
13-03-2015	11600	11700	11475	11500	518400	11177	10288.5	9547.167	9117.5	49.21
16-03-2015	11500	11500	11125	11325	1217000	11190.5	10322	9566.5	9132.625	45.85
17-03-2015	11325	11550	11225	11500	963000	11210	10355	9587	9148.625	49.56
18-03-2015	11600	11600	11350	11375	515500	11227	10386	9605.5	9164.125	47.08
19-03-2015	11500	11875	11500	11700	1399400	11249.5	10419.5	9627.167	9180.75	53.59
20-03-2015	11600	12050	11550	11825	3575600	11275	10456.25	9649.333	9198.625	55.84
23-03-2015	11950	12000	11700	11700	1102800	11299	10492.25	9671.333	9217.125	53.07
24-03-2015	11750	11800	11600	11725	380000	11326	10529.75	9692.167	9234.75	53.56
25-03-2015	11600	11750	11325	11450	796900	11347.5	10563.75	9711.167	9250.125	47.60
26-03-2015	11450	11475	10850	11200	1009900	11371	10594	9728.667	9265	42.92
27-03-2015	11200	11425	11150	11250	487300	11394	10621.5	9746.5	9280.25	44.11
30-03-2015	11300	11550	11300	11500	573600	11419	10648	9766.667	9297.875	49.72
31-03-2015	11600	11775	11425	11675	724600	11444.5	10676	9789.333	9316.625	53.26
01-04-2015	11675	11700	11450	11650	467000	11470	10704.5	9811.5	9334.375	52.69
02-04-2015	11650	11775	11300	11325	1094700	11486.5	10729.75	9830.333	9351.125	45.82
06-04-2015	11350	11475	11250	11375	324400	11492	10757	9849.333	9368.5	46.96
07-04-2015	11475	11625	11400	11550	664700	11501.5	10786	9869.5	9387.25	50.88
08-04-2015	11550	11700	11500	11500	806400	11511.5	10813	9889	9405.5	49.75
09-04-2015	11525	11600	11400	11425	272800	11521	10837.75	9908.333	9423.875	48.02
10-04-2015	11425	11625	11325	11325	557500	11521	10860.25	9927.167	9443	45.75
13-04-2015	11400	11550	11350	11350	944000	11519.5	10883.75	9946.167	9462.625	46.43
14-04-2015	11375	11550	11350	11500	690400	11519.5	10907.5	9966.167	9484	50.46
15-04-2015	11600	11925	11550	11900	1299700	11528	10935.5	9990.833	9507	59.27
16-04-2015	12100	12100	11700	11800	1560900	11533	10962.5	10016.333	9531.375	56.56
17-04-2015	11775	11975	11650	11800	953800	11544	10989	10043	9555.75	56.56
20-04-2015	12050	12050	11575	11850	597300	11558	11014.75	10069.5	9580.25	57.68
21-04-2015	11850	11950	11775	11925	1113600	11570	11039	10097	9605	59.37
22-04-2015	12050	12050	11850	11850	349000	11577	11061.75	10124	9629.75	56.92
23-04-2015	11850	12000	11800	11925	568400	11590	11082.25	10149.667	9654.75	58.76
24-04-2015	11800	12150	11800	12125	798500	11609.5	11103.75	10178.167	9679.875	63.25
27-04-2015	12150	12150	11675	11725	1175900	11623	11119.5	10202.5	9702.5	51.23
28-04-2015	11700	11850	11350	11800	2079100	11639	11133	10227.667	9724.125	53.03
29-04-2015	11900	11900	11400	11725	1328300	11651	11145.5	10252.5	9745.375	51.00
30-04-2015	11700	12025	11400	11975	1200600	11668	11161.75	10278.333	9767.875	56.92
04-05-2015	11975	12050	11800	11800	1852300	11674.5	11178	10301.667	9787.625	52.17
05-05-2015	11900	11975	11475	11475	636900	11669	11189.25	10325.5	9806.875	44.71
06-05-2015	11400	11550	11350	11500	444200	11668	11204	10350.167	9826.375	45.35
07-05-2015	11475	11525	11250	11375	832700	11662	11216.75	10373.167	9842.875	42.66
08-05-2015	11375	11400	10825	11150	2106200	11652.5	11225	10394.5	9857.375	38.26
11-05-2015	11300	11300	10950	10950	386700	11636.5	11232.5	10416.667	9871.125	34.82
12-05-2015	10950	11100	10925	10975	1123400	11617.5	11236.25	10439.333	9884.625	35.60
13-05-2015	10975	11200	10850	11000	2673900	11598.5	11242.25	10462.333	9896.625	36.42
15-05-2015	11025	11250	10800	11000	1522600	11582.5	11253.25	10485.333	9909.875	36.42
18-05-2015	11075	11175	10900	11000	647200	11570	11263.25	10509.667	9923.625	36.42
19-05-2015	11000	11150	10950	11100	638600	11556	11273.5	10534.333	9939.25	40.22
20-05-2015	11250	11250	11100	11100	1016100	11537.5	11282.25	10559.833	9954.5	40.22
21-05-2015	10950	11250	10950	11100	989600	11522.5	11292.5	10585.833	9969.625	40.22
22-05-2015	11175	11350	11150	11250	984500	11502.5	11303.75	10613	9985	46.23
25-05-2015	11250	11300	11050	11050	351100	11489	11312.5	10638	10000.25	40.40
26-05-2015	11075	11150	11025	11100	550300	11481	11318	10662.5	10014.375	42.35
27-05-2015	11100	11100	10900	10925	382800	11469.5	11323.25	10682.167	10027.75	37.69
28-05-2015	11000	11000	10850	10875	338400	11460.5	11325.5	10701.5	10040	36.45
29-05-2015	11025	11025	10725	10850	578300	11447.5	11328.75	10719.167	10052.125	35.82
01-06-2015	10850	11000	10775	10800	391000	11436	11331.5	10736	10063.125	34.53
03-06-2015	10650	10925	10650	10725	203300	11416.5	11333	10751.833	10074.5	32.63
04-06-2015	10725	10800	10500	10500	184100	11390	11332.5	10767.5	10084.5	27.70
05-06-2015	10450	10450	10100	10400	929000	11364	11331.5	10782.833	10094.5	25.84
08-06-2015	10275	10400	10225	10325	420900	11336	11331	10798.5	10103.125	24.51
09-06-2015	10200	10200	9925	10200	419100	11311	11329.25	10812.833	10111.125	22.43
10-06-2015	10250	10400	9800	10025	233900	11287.5	11329.25	10825.167	10118.375	19.89
11-06-2015	10025	10150	9800	9825	325200	11259	11326.5	10834	10124.625	17.45
12-06-2015	9825	9825	9400	9500	1258300	11219	11319	10838.333	10129.75	14.37
15-06-2015	9500	9700	9050	9125	337400	11168	11306.25	10840	10134	11.79
16-06-2015	9000	9250	8925	9125	394400	11117.5	11293.75	10842.167	10138	11.79
17-06-2015	9250	9725	9250	9500	539900	11081	11283.75	10846.833	10143	27.01
18-06-2015	9600	9725	9500	9600	263000	11045.5	11268.75	10853.167	10148.375	30.46
19-06-2015	9725	9775	9350	9400	629400	11002.5	11252	10858.167	10152.75	27.64
22-06-2015	9500	9500	9300	9425	199800	10961	11236.25	10862.333	10157	28.53
23-06-2015	9425	9425	9225	9300	318400	10918.5	11219.75	10864.667	10160.875	26.76
24-06-2015	9200	9650	9200	9350	962400	10879	11200	10866.5	10165.125	28.67
25-06-2015	9325	9550	9325	9325	379200	10838.5	11179	10868.667	10169.25	28.27
26-06-2015	9425	9425	9200	9200	222300	10792.5	11156	10869.167	10172.75	26.32
29-06-2015	9100	9100	8750	8925	612200	10733	11130.5	10868	10176.375	22.61
30-06-2015	8825	9150	8775	9100	448000	10679	11106	10868	10182	29.42
01-07-2015	9200	9200	9000	9000	137500	10623	11083.5	10867	10188	27.91
02-07-2015	9100	9150	8850	8850	550800	10563	11060.5	10864.167	10192.875	25.77
03-07-2015	9000	9225	8875	9175	1056200	10508	11039	10862	10199.75	37.03
06-07-2015	9175	9175	8825	8975	1331500	10450.5	11013.75	10858	10205.625	33.65
07-07-2015	9050	9050	8850	8875	614100	10389.5	10989.75	10851.333	10209.625	32.07
08-07-2015	8875	8875	8400	8500	1632300	10317	10963.25	10841.5	10212.875	26.97
09-07-2015	8425	8525	8075	8500	994600	10252.5	10937.75	10830.5	10215	26.97
10-07-2015	8675	8725	8525	8600	1055300	10188.5	10913.75	10818.167	10217.875	30.39
13-07-2015	8700	8700	8500	8525	384000	10124.5	10887.75	10805.167	10220.5	29.28
14-07-2015	8625	8650	8525	8525	310900	10055.5	10861.75	10793	10222.625	29.28
15-07-2015	8625	8625	8450	8500	359000	9989.5	10832	10781.833	10223.625	28.88
22-07-2015	8500	8650	8425	8575	312900	9931.5	10800.25	10770	10227	31.94
23-07-2015	8600	8975	8550	8975	619800	9881	10774.5	10763	10232.875	45.43
24-07-2015	9000	9050	8800	8900	431100	9831.5	10746.75	10755	10237.75	43.68
27-07-2015	8875	8875	8375	8475	595600	9778	10715.25	10742.667	10240.375	35.37
28-07-2015	8475	8475	8150	8200	486500	9723	10679.75	10729.333	10243.25	31.23
29-07-2015	8225	8350	8075	8100	542000	9665.5	10641.5	10712.667	10245.875	29.87
30-07-2015	8200	8225	8000	8025	322300	9606	10602.25	10696.833	10248.25	28.84
31-07-2015	8175	8300	8075	8300	613300	9552	10567.25	10686.167	10252	37.31
03-08-2015	8300	8750	8225	8700	1780500	9506	10538	10677.5	10258.75	47.15
04-08-2015	8725	8875	8500	8500	438000	9454	10505	10667	10264.25	43.48
05-08-2015	8400	8900	8400	8850	774200	9409	10473.25	10657.833	10272.125	50.72
06-08-2015	8750	8900	8725	8750	405700	9362	10442.25	10649	10279.875	48.79
07-08-2015	8800	8800	8550	8700	573400	9311	10406.75	10639.5	10287.5	47.82
10-08-2015	8700	8700	8325	8325	459300	9256.5	10372.75	10627.167	10292.625	41.16
11-08-2015	8400	8625	8000	8050	713500	9195.5	10338.25	10610.5	10295.75	37.09
12-08-2015	8050	8050	7550	7600	1394900	9129	10299.25	10591.833	10293.875	31.58
13-08-2015	7650	7900	7600	7825	1510200	9068	10264.25	10573	10293.125	36.65
14-08-2015	7900	7950	7650	7875	881800	9008.5	10228	10555.333	10291.5	37.75
18-08-2015	7875	7875	7525	7525	612900	8943	10189.5	10535.333	10287.75	33.37
19-08-2015	7425	7625	7125	7175	2053800	8872	10144.25	10512.667	10281.875	29.66
20-08-2015	7125	7250	7025	7225	512000	8806.5	10098.25	10490.5	10277.25	30.84
21-08-2015	7050	7250	6850	7100	649600	8740.5	10052.25	10467.833	10272.25	29.51
24-08-2015	6750	6750	6375	6500	624900	8664	10000	10442	10264.875	24.11
25-08-2015	6500	6725	6350	6425	1274200	8588.5	9949.75	10415.667	10256.75	23.53
26-08-2015	6425	6425	6125	6250	1137700	8513	9900.25	10390.5	10247.125	22.19
27-08-2015	6400	6925	6375	6700	2068800	8450.5	9854.75	10367.833	10238.125	32.79
28-08-2015	6900	7050	6700	6700	1568100	8394.5	9806.75	10344.167	10227.375	32.79
31-08-2015	6700	7075	6700	7075	960700	8353.5	9760.75	10322	10218.375	40.61
01-09-2015	7075	7075	6800	6850	735700	8308	9712.75	10298.5	10208.625	37.77
02-09-2015	6750	6775	6575	6700	645700	8252	9666.5	10273.167	10198.125	35.96
03-09-2015	6800	6925	6675	6725	2292900	8194.5	9620	10244	10188.5	36.51
04-09-2015	6750	6800	6650	6700	1270700	8140.5	9571.5	10214.833	10178.75	36.18
07-09-2015	6700	6700	6375	6425	845700	8080.5	9520.75	10184.333	10166.875	32.67
08-09-2015	6350	6700	6325	6600	357100	8026.5	9472.5	10155.333	10155.125	36.87
09-09-2015	6800	6950	6650	6800	906200	7975.5	9427.25	10125.167	10143.75	41.37
10-09-2015	6700	6825	6600	6775	386400	7924.5	9381.5	10094.167	10132.625	40.97
11-09-2015	6850	6925	6725	6800	379800	7876.5	9334.5	10062.833	10121	41.57
14-09-2015	6900	6900	6700	6800	382000	7834	9283.5	10031.667	10109.5	41.57
15-09-2015	6800	6875	6750	6875	355600	7789.5	9234.25	10000.5	10098.375	43.56
16-09-2015	6950	6950	6800	6800	216500	7745.5	9184.25	9970.833	10086.625	42.02
17-09-2015	6900	6950	6800	6850	363300	7705.5	9134.25	9942.167	10074.5	43.46
18-09-2015	6950	7200	6950	7125	831600	7664.5	9086.25	9914.167	10062.625	50.69
21-09-2015	7050	7200	7000	7125	668000	7627.5	9039	9885	10050.375	50.69
22-09-2015	7150	7300	7100	7150	369100	7593	8991.25	9857.5	10036.75	51.35
23-09-2015	7150	7150	6800	6800	921000	7559	8938	9828.5	10020.875	42.77
25-09-2015	6775	6925	6500	6625	424400	7521.5	8887	9799	10003.25	39.23
28-09-2015	6625	6775	6425	6450	619700	7478.5	8833.5	9768.667	9983.25	36.03
29-09-2015	6450	6675	6250	6675	282700	7441.5	8783	9739	9964.25	42.53
30-09-2015	6750	6850	6600	6675	442300	7404.5	8730	9709.333	9945.875	42.53
01-10-2015	6725	7000	6700	7000	221800	7374.5	8682	9679.5	9930	50.89
02-10-2015	7000	7250	6900	7125	495200	7345.5	8638.5	9648.667	9913.875	53.68
05-10-2015	7225	7450	7225	7400	915400	7314	8597.5	9621	9900.75	59.17
06-10-2015	7500	7925	7475	7825	2394700	7292.5	8562	9595.333	9889.375	65.90
07-10-2015	7975	8075	7800	8000	2137800	7283	8530.5	9571.167	9877.75	68.23
08-10-2015	8050	8050	7650	7725	1414800	7273.5	8498.25	9544.333	9865.375	61.17
09-10-2015	7750	8100	7750	8025	705900	7272	8468.75	9518.333	9852.5	65.38
12-10-2015	8025	8600	8025	8525	1132600	7282	8444	9495.5	9843.125	71.01
13-10-2015	8525	8525	7850	7875	1145700	7273.5	8412.75	9469.333	9833	57.84
15-10-2015	7900	8175	7900	7950	436200	7258.5	8382.25	9444.833	9822.75	58.79
16-10-2015	8050	8125	7850	7975	644700	7248	8351	9419.333	9812.25	59.12
19-10-2015	8000	8100	7850	8050	872700	7232	8320.5	9392.833	9801.375	60.15
20-10-2015	8050	8075	7750	7800	1595600	7213	8287.5	9365.833	9790	55.15
21-10-2015	7850	8025	7800	7900	892300	7197	8254	9336.833	9778.875	56.70
22-10-2015	7975	7975	7825	7850	871800	7187.5	8222	9311	9767.25	55.66
23-10-2015	7950	8250	7950	8125	1301700	7189	8192.25	9288.5	9755.125	59.99
26-10-2015	8200	8375	8150	8150	908300	7200	8164.5	9266.167	9743.875	60.37
27-10-2015	8200	8300	7950	8075	356300	7205	8136.5	9244.5	9731	58.58
28-10-2015	8000	8100	7850	8075	273500	7209	8108.75	9221.667	9718.75	58.58
29-10-2015	8125	8150	7700	7725	591500	7213	8078	9197.333	9704.75	50.47
30-10-2015	7725	8000	7600	8000	451000	7229.5	8050.75	9172.667	9691.875	55.66
02-11-2015	7900	8000	7775	7900	532600	7243	8024.75	9146.5	9678.625	53.47
03-11-2015	8000	8150	8000	8150	726400	7264	8002.25	9122.833	9666.875	57.94
04-11-2015	8200	8725	8200	8725	1898000	7308.5	7986.25	9102.833	9658.625	66.02
05-11-2015	8700	8775	8450	8450	604000	7349	7968.75	9082.833	9649	60.07
06-11-2015	8475	8600	8425	8425	448500	7392.5	7952.75	9064.333	9641	59.55
09-11-2015	8300	8300	8100	8125	939500	7421	7935.75	9043.5	9631.125	53.50
10-11-2015	8125	8300	7950	8150	347300	7450	7922.25	9021.167	9620.625	53.92
11-11-2015	8175	8475	8075	8225	420900	7473	7913.25	8998.167	9609.75	55.23
12-11-2015	8250	8300	8175	8200	385400	7500	7904	8975.167	9598.875	54.67
13-11-2015	8150	8200	7925	8150	484500	7529	7890.5	8954	9587.125	53.51
16-11-2015	8000	8225	7850	8150	888900	7557.5	7876	8932.5	9572.375	53.51
17-11-2015	8250	8350	8100	8150	366100	7586.5	7863.5	8909.833	9557.75	53.51
18-11-2015	8150	8150	7950	8000	319300	7618	7849.25	8886.5	9542.75	49.57
19-11-2015	8000	8125	7875	7900	949300	7644	7835.25	8863	9527.5	47.08
20-11-2015	7900	7950	7725	7800	1326700	7664	7819.75	8839.5	9509.875	44.66
23-11-2015	7850	8000	7775	7800	674300	7684.5	7804.5	8815.833	9491.75	44.66
24-11-2015	7800	7950	7775	7825	582000	7705	7790.75	8791.333	9473.375	45.48
25-11-2015	7900	8050	7800	7825	2478200	7725.5	7779.75	8764.167	9455.125	45.48
26-11-2015	7850	7925	7825	7850	970400	7745	7767.25	8737.833	9436.625	46.39
27-11-2015	7925	7925	7600	7600	1362900	7761	7753.25	8709.833	9418.375	39.31
30-11-2015	7600	7625	7300	7300	485300	7770	7737.75	8679.5	9399.125	32.83
01-12-2015	7400	7700	7325	7650	712500	7780.5	7722.5	8651	9380.75	44.35
02-12-2015	7700	7800	7600	7625	440000	7790.5	7709	8622.833	9361.375	43.77
03-12-2015	7625	7675	7475	7525	119200	7798	7695.5	8593.5	9342.625	41.45
04-12-2015	7475	7550	7300	7300	502900	7808	7683.5	8561.333	9323.375	36.72
07-12-2015	7500	7500	7150	7150	848700	7818.5	7670	8530.833	9303.875	33.95
08-12-2015	7150	7250	7050	7075	297500	7831	7654.75	8499.333	9284.25	32.62
10-12-2015	7075	7175	7000	7100	273000	7839.5	7640.5	8468.5	9264.125	33.55
11-12-2015	7200	7225	7050	7100	197500	7848	7626.25	8436	9244	33.55
14-12-2015	7000	7000	6850	6900	527200	7846	7610.25	8403.333	9221.125	29.73
15-12-2015	6925	7075	6875	6900	192300	7841.5	7593.5	8372.833	9196.875	29.73
16-12-2015	7000	7200	6950	7000	433000	7833.5	7573.75	8342.833	9174.125	34.08
17-12-2015	7025	7275	7025	7175	757200	7820.5	7556.5	8314.833	9151.625	40.98
18-12-2015	7175	7225	6900	6900	656600	7798.5	7540.75	8286.5	9128	34.82
21-12-2015	6925	7125	6900	7075	383200	7785.5	7529.5	8260.667	9104.625	40.90
22-12-2015	7100	7175	7075	7100	257900	7767	7519.5	8234.833	9080.5	41.74
23-12-2015	7125	7125	7025	7025	263100	7737	7509.5	8208.333	9055.875	39.91
28-12-2015	7100	7275	7075	7100	820900	7721.5	7497.5	8182.333	9032.375	42.62
29-12-2015	7125	7250	7100	7200	711100	7706.5	7482.5	8157	9010.25	46.10
30-12-2015	7300	7350	7175	7250	781400	7692	7470	8131.333	8987.5	47.81
04-01-2016	7275	7275	7025	7025	401100	7671.5	7451.75	8104.167	8962.5	41.45
05-01-2016	7025	7150	6975	7025	624300	7656	7434.5	8077	8938.375	41.45
06-01-2016	7025	7025	7000	7025	1094200	7638.5	7417.75	8048.833	8912.25	41.45
07-01-2016	7025	7025	6850	6850	765700	7618.5	7403	8020.833	8887.875	36.71
08-01-2016	6800	6950	6725	6875	1502300	7593.5	7391.25	7992.667	8864.75	37.80
11-01-2016	6875	6875	6700	6725	588100	7565	7382.5	7964.667	8840.875	34.00
12-01-2016	6700	6950	6650	6700	1638500	7537.5	7371.25	7936.833	8817.75	33.40
13-01-2016	6800	6825	6725	6750	1089900	7511	7360	7909.5	8794	35.85
14-01-2016	6700	6800	6500	6725	1934400	7491	7352	7882.333	8770.75	35.15
15-01-2016	6800	6800	6700	6700	772300	7465	7347.25	7855.5	8745.75	34.43
18-01-2016	6600	6675	6500	6600	500100	7439	7341	7829.5	8719.625	31.64
19-01-2016	6600	6650	6525	6650	703900	7409	7336.5	7804.5	8694.375	34.50
20-01-2016	6650	6700	6350	6350	938300	7361.5	7335	7778	8667.5	27.16
21-01-2016	6350	6450	6100	6125	1516400	7315	7332	7750.833	8640.875	23.18
22-01-2016	6225	6250	5900	5975	1235400	7266	7329.25	7723.833	8614.75	20.97
25-01-2016	6050	6300	6000	6100	1546200	7225.5	7323.25	7699	8589	27.19
26-01-2016	6100	6125	5975	6000	389500	7182.5	7316.25	7675.667	8561.5	25.47
27-01-2016	6075	6125	6025	6050	309900	7139	7306	7655.167	8533.375	27.93
28-01-2016	6075	6125	6000	6025	556900	7095.5	7297.75	7634.5	8505.25	27.44
29-01-2016	6050	6125	6000	6050	1216900	7053.5	7291.25	7611.5	8478.875	28.78
01-02-2016	6075	6100	6000	6025	389400	7011	7284.25	7587.667	8452.125	28.22
02-02-2016	6025	6175	6025	6050	1704500	6969	7277.75	7565.333	8424.625	29.70
03-02-2016	6000	6025	5850	5875	1248800	6926.5	7272.25	7541.667	8396.5	25.71
04-02-2016	5850	5950	5750	5775	1440000	6884	7264	7518.167	8368.25	23.74
05-02-2016	5775	6250	5775	6025	4928300	6848.5	7256.25	7496	8341.75	36.75
09-02-2016	6000	6000	5825	5825	2000000	6809	7246.75	7472.667	8314.125	32.04
10-02-2016	5925	5925	5550	5575	4891900	6764	7234.5	7448.5	8284.5	27.33
11-02-2016	5625	5725	5550	5625	3453100	6720	7222.75	7426.5	8253.125	29.56
12-02-2016	5575	5675	5550	5625	691200	6675.5	7210.25	7403.333	8222.25	29.56
15-02-2016	5700	5950	5650	5925	3380300	6642	7201.5	7382.833	8192.875	41.97
16-02-2016	6000	6150	5950	6075	2184600	6617.5	7193.75	7364.333	8164	46.99
17-02-2016	6125	6475	6100	6450	3565500	6593.5	7187	7346.167	8136.625	57.02
18-02-2016	6500	6650	6250	6250	3992100	6566	7178.25	7328	8108.625	51.43
19-02-2016	6250	6350	6125	6125	1204100	6538	7168	7309.667	8079.625	48.25
22-02-2016	6200	6225	6025	6025	973700	6512.5	7160.25	7293.167	8049.125	45.81
23-02-2016	6100	6100	5750	5775	1474200	6485	7151.75	7275	8019.375	40.32
24-02-2016	5775	6025	5750	5925	939400	6462	7146.5	7257.167	7990	44.61
25-02-2016	6000	6250	5925	6150	1354300	6443	7141.25	7241.333	7962.125	50.37
26-02-2016	6225	6300	6100	6100	979000	6423	7135.5	7225.167	7932.75	49.15
29-02-2016	6125	6150	5950	6125	825100	6407.5	7126.75	7209.333	7904.375	49.80
01-03-2016	6100	6225	6050	6100	954500	6391.5	7116.5	7192.833	7877.5	49.12
02-03-2016	6175	6225	6075	6075	682700	6373	7103.25	7173.5	7850.375	48.41
03-03-2016	6100	6425	6100	6175	3023300	6353	7086.75	7155.333	7824.375	51.45
04-03-2016	6225	6525	6200	6475	4967600	6344.5	7071.5	7142	7801	59.22
07-03-2016	6500	6750	6500	6675	6323900	6336.5	7061	7131.833	7779.625	63.43
08-03-2016	6700	6775	6575	6625	3119600	6327	7047	7122	7757.875	61.72
10-03-2016	6625	6700	6450	6450	2281200	6315.5	7026.25	7111.5	7735.125	56.01
11-03-2016	6350	6550	6350	6500	1428300	6303.5	7012.5	7099.5	7712.625	57.23
14-03-2016	6500	6800	6500	6800	4403300	6295.5	7001	7086.833	7691.625	63.71
15-03-2016	6825	7150	6825	7100	3491500	6292.5	6992.25	7077.5	7671.625	68.80
16-03-2016	7150	7300	7075	7225	2205800	6296.5	6984	7066.667	7652.25	70.65
17-03-2016	7200	7350	7100	7100	849000	6298	6977	7055.667	7632.25	66.41
18-03-2016	7175	7225	6925	6975	1388100	6297	6967.75	7044.167	7610.875	62.39
21-03-2016	6950	7125	6925	7050	901500	6301	6959.75	7035.667	7590.875	63.80
22-03-2016	7125	7125	6850	6950	1279500	6302.5	6948	7028.333	7570.125	60.53
23-03-2016	6950	6975	6850	6875	581300	6305.5	6935.25	7023.5	7549.875	58.12
24-03-2016	6900	7250	6875	7175	1695700	6315	6926.25	7019.167	7531.375	64.25
28-03-2016	7200	7250	7000	7025	970200	6320.5	6915.75	7013.5	7512.25	59.55
29-03-2016	7025	7150	6925	6925	525500	6324.5	6907.75	7009.5	7492.875	56.58
30-03-2016	7000	7000	6850	6950	1052600	6329.5	6897.25	7008	7474	57.16
31-03-2016	6950	7075	6850	7075	1158200	6339	6889	7007	7456.875	60.01
01-04-2016	7100	7100	6950	6950	317400	6345	6877	7006	7439.625	56.00
04-04-2016	6975	7100	6950	6975	444200	6357.5	6859.5	7009.167	7422.875	56.62
05-04-2016	6950	7175	6900	6975	1189700	6374.5	6844.75	7012.833	7406.75	56.62
06-04-2016	6975	7175	6975	7150	1349800	6398	6832	7018.833	7392.375	61.11
07-04-2016	7275	7300	6975	7025	1029900	6416.5	6821	7021	7378.375	56.60
08-04-2016	7025	7025	6900	6925	594400	6435	6808.75	7022.5	7365.5	53.23
11-04-2016	6950	7025	6800	6875	440000	6451.5	6795.25	7021.167	7354.25	51.57
12-04-2016	6825	6850	6750	6800	642900	6467	6781.25	7020.833	7342.625	49.10
13-04-2016	6850	7050	6850	7050	893900	6487	6770.25	7023.167	7330.375	56.57
14-04-2016	7125	7150	6875	6875	549100	6504	6757.5	7024.167	7316.75	50.93
15-04-2016	6875	6925	6800	6825	268300	6519.5	6744.25	7025	7303.875	49.42
18-04-2016	6900	7050	6825	6975	776200	6541.5	6734	7028.667	7291.625	53.85
19-04-2016	7000	7175	6950	7150	1883900	6569	6726.5	7032.333	7280.875	58.43
20-04-2016	7150	7650	7125	7650	5427100	6601.5	6725	7038	7272.375	68.15
21-04-2016	7700	7725	7350	7400	2369000	6633	6721	7042.167	7262.75	60.53
22-04-2016	7400	7600	7400	7500	1350800	6671.5	6717.75	7046.833	7254.25	62.34
25-04-2016	7450	7475	7075	7325	1851000	6705.5	6712.75	7050.333	7246.25	57.37
26-04-2016	7325	7325	7100	7100	964300	6735	6705.25	7051.833	7236.25	51.67
27-04-2016	7000	7450	6850	7425	2832400	6765	6703.5	7056	7228.375	58.14
28-04-2016	7425	7500	7300	7325	694400	6790	6703.75	7059.167	7220.75	55.67
29-04-2016	7325	7350	7050	7325	967500	6807.5	6700.5	7060.5	7211.5	55.67
02-05-2016	7275	7275	7100	7175	363300	6826	6696	7060.833	7202.5	51.84
03-05-2016	7000	7225	7000	7000	558300	6843.5	6690.75	7059.833	7193.125	47.71
04-05-2016	7000	7075	6825	6925	831100	6861.5	6687	7060.667	7185.25	46.02
09-05-2016	6975	6975	6550	6600	1344200	6878	6681.5	7060.5	7175.75	39.49
10-05-2016	6650	6675	6350	6575	629700	6891	6676.5	7061.333	7165.625	39.03
11-05-2016	6600	6800	6600	6775	415100	6903.5	6673.25	7062	7156.875	44.58
12-05-2016	6800	6850	6625	6675	391100	6915	6669	7062	7147.625	42.50
13-05-2016	6650	6725	6550	6725	338600	6927	6667.25	7060.167	7138.75	43.91
16-05-2016	6700	6725	6450	6525	430100	6935.5	6663.5	7056.167	7128.5	39.71
17-05-2016	6525	6575	6350	6450	761100	6943	6658	7049.833	7115.875	38.24
18-05-2016	6475	6925	6400	6925	1040200	6958	6655.5	7043.833	7106	50.73
19-05-2016	6875	6925	6725	6825	649300	6965	6654.75	7036	7097.75	48.50
20-05-2016	6825	6825	6625	6675	349000	6965	6650.75	7029	7090.125	45.30
23-05-2016	6600	6825	6600	6825	187000	6969	6648	7021	7083.75	48.93
24-05-2016	6850	6875	6625	6675	198700	6973.5	6644.5	7008.667	7077	45.66
25-05-2016	6725	7175	6725	7125	1781700	6986	6644.75	7003.667	7071.125	55.31
26-05-2016	7200	7250	7100	7100	951400	6992	6643.75	6998	7063.125	54.73
27-05-2016	7300	7300	7000	7000	356300	6990	6641.25	6991.5	7055.625	52.36
30-05-2016	7000	7150	7000	7125	416800	6988	6642.25	6985.333	7047	54.98
31-05-2016	7100	7275	7050	7225	1204600	6990.5	6644.25	6981.5	7039.375	57.02
01-06-2016	7200	7325	7150	7225	735600	6995.5	6646.25	6977	7032	57.02
02-06-2016	7225	7300	7200	7200	151300	6998.5	6649.75	6972.667	7026.375	56.28
03-06-2016	7200	7250	7100	7200	186800	7003.5	6653	6966.5	7022.125	56.28
06-06-2016	7200	7250	7075	7200	251000	7010	6657.75	6960.167	7020.125	56.28
07-06-2016	7225	7300	7125	7125	799200	7009	6662	6953.833	7016.625	53.68
08-06-2016	7225	7225	7100	7200	503300	7012.5	6666.5	6948	7013.25	55.88
09-06-2016	7200	7200	7000	7025	957600	7014.5	6669.5	6943.333	7010.75	49.92
10-06-2016	7050	7275	7025	7200	900600	7019.5	6674.5	6938	7010.875	55.08
13-06-2016	7200	7200	7000	7125	412600	7020.5	6679.75	6932.833	7010.375	52.58
14-06-2016	7125	7150	7050	7100	331100	7023.5	6684.25	6925.833	7010.375	51.73
15-06-2016	7050	7200	7050	7175	298800	7027.5	6692.5	6915.5	7013.75	54.11
16-06-2016	7175	7400	7100	7100	1877500	7030	6702.25	6906.5	7017.125	51.39
17-06-2016	7125	7500	7125	7400	1829000	7035	6716.5	6899.667	7022.875	60.05
20-06-2016	7425	7525	7300	7350	832200	7041.5	6729	6894.5	7026.125	58.19
21-06-2016	7450	7550	7350	7475	1747700	7052.5	6743.75	6890	7030	61.41
22-06-2016	7475	7550	7425	7550	1353500	7066	6758.75	6885.5	7032.375	63.24
23-06-2016	7525	7550	7400	7450	856600	7079	6773	6880.5	7035.375	59.21
24-06-2016	7475	7525	7100	7325	1302200	7084.5	6785.75	6875	7038.5	54.53
27-06-2016	7225	7475	7175	7425	1525700	7095.5	6799.75	6870.167	7042	57.43
28-06-2016	7450	7600	7425	7475	1643300	7108.5	6814	6865.667	7045.875	58.84
29-06-2016	7525	7675	7525	7600	985100	7121	6831.25	6863	7051.75	62.22
30-06-2016	7650	7825	7625	7750	1769500	7133	6851	6862	7057.5	65.84
01-07-2016	7750	7800	7550	7575	693200	7131.5	6866.5	6860.5	7061.375	58.76
11-07-2016	7575	7750	7350	7350	1117800	7130.5	6881.75	6857.5	7064.25	51.15
12-07-2016	7400	7600	7350	7350	1041000	7127.5	6899.5	6854.333	7067	51.15
13-07-2016	7350	7475	7325	7350	1150200	7128	6916.75	6851.167	7069.75	51.15
14-07-2016	7375	7500	7350	7375	1265700	7133.5	6934.25	6848	7072.25	52.01
15-07-2016	7375	7500	7375	7375	908300	7132.5	6948.75	6846.5	7075.125	52.01
18-07-2016	7375	7550	7275	7425	1265300	7134.5	6962.25	6847.333	7078	53.90
19-07-2016	7425	7525	7375	7375	900700	7135.5	6971.5	6845.5	7079.25	51.71
20-07-2016	7375	7950	7275	7875	3652100	7149.5	6987.75	6847.167	7083	66.42
21-07-2016	7925	8100	7800	7800	3557200	7165.5	7004.5	6849	7086.25	63.30
22-07-2016	7800	7850	7675	7825	1060400	7183.5	7022.5	6852.5	7091.375	63.91
25-07-2016	7750	7950	7525	7600	1708900	7203.5	7040.75	6855.5	7096.25	55.07
26-07-2016	7600	7700	7575	7600	1989700	7224	7057.5	6859	7102	55.07
27-07-2016	7600	7825	7500	7725	1445900	7243	7073.25	6863.167	7107.25	58.75
28-07-2016	7675	7675	7525	7525	1120400	7260	7087.5	6866	7111.5	51.49
29-07-2016	7525	7625	7350	7500	1316600	7275.5	7101.25	6870	7114	50.65
01-08-2016	7500	7650	7300	7600	653300	7297	7116.25	6874.667	7116.375	53.90
02-08-2016	7600	7650	7400	7400	835600	7316	7129.5	6877.333	7116.375	47.21
03-08-2016	7400	7500	7225	7250	1613500	7322.5	7140.25	6877.833	7113.5	42.90
04-08-2016	7250	7350	7225	7275	597500	7331.5	7148.25	6880.333	7109.875	43.82
05-08-2016	7300	7650	7300	7525	1736000	7348.5	7156.75	6883.333	7108.875	52.12
08-08-2016	7575	7800	7475	7800	1609100	7368	7168.5	6888	7107.75	59.25
09-08-2016	7800	7825	7600	7675	1693300	7388	7180.75	6892.333	7103.5	55.23
10-08-2016	7675	7700	7500	7500	495200	7395.5	7190.75	6895	7101.625	50.09
11-08-2016	7500	7600	7400	7500	1743200	7403.5	7197.75	6897	7099.375	50.09
12-08-2016	7500	7525	7400	7400	469900	7411.5	7200.75	6898	7096.5	47.19
15-08-2016	7400	7450	7225	7275	758300	7414.5	7201.25	6899.667	7092.625	43.77
16-08-2016	7300	7375	7275	7300	608600	7416	7203.25	6901.5	7090.125	44.63
18-08-2016	7375	7400	7200	7200	1216700	7415.5	7205.5	6902.667	7086.625	41.86
19-08-2016	7275	7350	7050	7075	1320300	7413	7205.75	6904.167	7082.75	38.64
22-08-2016	7075	7175	7050	7150	1128600	7412	7207.75	6906	7077.875	41.55
23-08-2016	7100	7125	6875	6925	1560900	7406.5	7208.25	6907.333	7071.75	36.02
24-08-2016	6925	6975	6875	6900	620000	7402	7205.5	6908.667	7065.875	35.46
25-08-2016	6900	7025	6900	6950	965500	7397	7204.75	6910	7060.25	37.57
26-08-2016	7025	7025	6775	6825	1052800	7393	7203.75	6910.667	7055.75	34.53
29-08-2016	6825	6825	6600	6600	1081000	7381	7200.25	6910	7048.75	29.86
30-08-2016	6650	6700	6425	6475	1524900	7368	7194.25	6909.167	7041.625	27.62
31-08-2016	6475	6550	6450	6550	1514800	7357	7190.25	6908.5	7033.625	30.96
01-09-2016	6550	6550	6100	6150	2186500	7336.5	7182	6907.167	7020.75	24.47
02-09-2016	6175	6425	6175	6400	731500	7322.5	7176.25	6909	7010.5	33.81
05-09-2016	6425	6600	6200	6275	2154000	7300	7167.5	6911	6999.75	31.70
06-09-2016	6300	6375	6150	6300	904000	7279	7160.25	6912.333	6990.625	32.61
07-09-2016	6350	6425	6300	6350	607500	7256.5	7154.5	6914.667	6981.625	34.48
08-09-2016	6375	6400	6150	6150	784600	7228.5	7147.25	6915.333	6971.25	30.79
09-09-2016	6300	6300	6150	6150	704300	7202.5	7140.75	6916.167	6961	30.79
13-09-2016	6200	6250	6100	6175	574200	7179.5	7132	6917	6951.125	31.85
14-09-2016	6150	6250	6050	6250	632100	7156	7125.75	6918.5	6941.625	35.05
15-09-2016	6250	6375	6250	6325	453400	7133	7120.75	6920.333	6932.5	38.18
16-09-2016	6350	6400	6075	6100	1505400	7103	7112	6921.833	6923	33.04
19-09-2016	6100	6325	6100	6325	531700	7074.5	7103.75	6925.5	6915.125	41.52
20-09-2016	6350	6375	6225	6275	252600	7048.5	7090	6927.167	6907.5	40.30
21-09-2016	6250	6300	6150	6275	1096700	7027	7078.75	6930.167	6899.875	40.30
22-09-2016	6375	6375	6225	6225	976400	7004.5	7066	6934.5	6891.875	38.97
23-09-2016	6225	6300	6175	6200	732400	6981.5	7054.75	6938.333	6883.75	38.29
26-09-2016	6200	6250	6100	6125	738100	6956.5	7045	6941.667	6875.125	36.24
27-09-2016	6125	6200	6075	6100	831800	6931	7031.75	6942.833	6867.625	35.56
28-09-2016	6125	6175	6050	6175	752800	6906	7020.25	6943.5	6862	39.25
29-09-2016	6200	6250	6100	6100	838000	6880.5	7008	6941.167	6854.25	36.97
30-09-2016	6100	6100	5875	5875	1026600	6840.5	6995	6938.667	6845.5	31.13
03-10-2016	5950	6075	5950	6075	581500	6806	6985.75	6938.333	6838.25	40.18
04-10-2016	6125	6125	6000	6050	645100	6770.5	6977	6938.5	6832	39.48
05-10-2016	6050	6050	5950	6000	508000	6738.5	6971	6940	6826.25	38.06
06-10-2016	6000	6075	5925	5975	518600	6706	6965	6940.333	6820.75	37.33
07-10-2016	5975	6000	5925	6000	269600	6671.5	6957.25	6939.333	6815.25	38.59
10-10-2016	6100	6100	5925	5925	400300	6639.5	6949.75	6938.167	6809.375	36.24
11-10-2016	5925	6000	5800	5850	742600	6606.5	6941	6936.333	6804.125	34.00
12-10-2016	5850	5900	5825	5875	714300	6572	6934.5	6934.833	6799	35.43
13-10-2016	5925	6050	5875	5975	1172300	6543.5	6929.75	6934.167	6793.875	40.94
14-10-2016	6000	6025	5825	5875	589200	6516	6919.25	6932.167	6787.375	37.50
17-10-2016	5950	5950	5850	5900	333700	6488.5	6910	6928.333	6782.375	38.88
18-10-2016	5900	6350	5850	6325	2739600	6464.5	6906.5	6926	6778.625	56.52
19-10-2016	6350	6375	6200	6200	686900	6432.5	6900.25	6923.167	6774.125	51.78
20-10-2016	6250	6250	6125	6125	513900	6401.5	6894.75	6921	6769.625	49.13
21-10-2016	6200	6325	6150	6150	343700	6374.5	6885	6918.667	6764.875	50.05
24-10-2016	6225	6475	6175	6425	1774600	6353	6878.25	6916.167	6761	58.86
25-10-2016	6500	6500	6325	6350	487400	6332	6871.75	6911.167	6756.5	55.96
26-10-2016	6350	6350	6150	6250	400100	6311.5	6863	6904.667	6752.625	52.26
27-10-2016	6250	6300	6150	6300	544900	6291.5	6853.75	6899.333	6749	53.90
28-10-2016	6200	6300	6150	6175	237500	6271	6843.25	6894	6744.75	49.34
31-10-2016	6175	6175	6000	6050	709600	6250.5	6831.75	6887.333	6740.75	45.22
01-11-2016	5900	6100	5900	6025	510000	6228	6820	6881.167	6736.5	44.42
02-11-2016	5900	6025	5825	5825	506100	6206	6806.25	6874.167	6732	38.54
03-11-2016	5850	5900	5700	5700	452400	6182	6792	6864.333	6727	35.39
04-11-2016	5600	5875	5600	5875	339500	6160.5	6778.75	6856.667	6722.625	42.48
07-11-2016	5875	6000	5750	5875	525300	6141.5	6767.25	6849.667	6718.375	42.48
08-11-2016	5950	6000	5900	5950	480900	6128.5	6754.75	6843	6714.625	45.45
09-11-2016	5975	6025	5750	5975	528700	6118.5	6743.25	6835.667	6711.5	46.45
10-11-2016	5950	6125	5950	5975	447900	6107	6732	6829.167	6708.125	46.45
11-11-2016	5975	6000	5600	5600	1721700	6096	6716.25	6820	6704.375	35.27
14-11-2016	5600	5625	5375	5400	864300	6076	6699.25	6809.5	6700.75	30.99
15-11-2016	5500	5500	5150	5150	877500	6053.5	6676.75	6796.167	6696.625	26.63
16-11-2016	5225	5350	5200	5250	797800	6032.5	6655.75	6784.333	6692.375	30.82
17-11-2016	5250	5325	5175	5200	574200	6009.5	6633	6772.833	6688.375	29.90
18-11-2016	5225	5275	5150	5200	638200	5990.5	6609.5	6761.667	6684.125	29.90
21-11-2016	5200	5225	5075	5225	586900	5972	6587.25	6751.167	6680.125	31.09
22-11-2016	5250	5400	5225	5375	550900	5956	6567.75	6740	6676.75	37.91
23-11-2016	5375	5375	5250	5300	173700	5937	6546.5	6729.5	6673.125	35.99
24-11-2016	5250	5300	5200	5200	289600	5914.5	6523.75	6718.667	6668.875	33.56
25-11-2016	5200	5275	5100	5125	330400	5895	6499	6706.333	6665.125	31.82
28-11-2016	5125	5200	4980	4980	576800	5868.1	6471.3	6691.867	6661.15	28.71
29-11-2016	5000	5075	4980	5025	255000	5843.1	6445.8	6674.367	6656.15	30.96
30-11-2016	5050	5475	5050	5475	1134800	5827.1	6427.05	6661.533	6654.4	48.47
01-12-2016	5475	5475	5250	5275	823700	5808.1	6406.3	6646.7	6652.9	43.22
02-12-2016	5300	5350	5275	5325	144600	5790.6	6386.05	6633.367	6651.4	44.83
05-12-2016	5325	5375	5250	5325	459500	5774.6	6365.55	6621.533	6649.9	44.83
06-12-2016	5375	5375	5300	5300	232200	5758.6	6344.8	6607.367	6646.775	44.11
07-12-2016	5325	5675	5300	5575	2153900	5746.6	6326.3	6595.7	6644.275	53.08
08-12-2016	5675	5950	5675	5825	1738400	5741.1	6310.8	6585.7	6641.15	59.46
09-12-2016	5825	5950	5650	5675	421600	5737.1	6288.8	6575.7	6638.275	54.66
13-12-2016	5675	5700	5350	5375	1106100	5723.1	6264.55	6564.867	6634.525	46.56
14-12-2016	5375	5500	5300	5400	856200	5710.1	6240.3	6554.7	6631.4	47.27
15-12-2016	5400	5400	5200	5275	890400	5695.6	6217.05	6545.867	6628.9	44.15
16-12-2016	5250	5425	5250	5400	1253800	5684.1	6195.05	6538.033	6626.275	47.85
19-12-2016	5400	5450	5200	5225	471800	5668.6	6170.05	6527.7	6621.65	43.50
20-12-2016	5200	5200	5025	5125	633500	5652.6	6146.05	6517.367	6616.775	41.20
21-12-2016	5125	5200	5100	5150	135500	5638.6	6122.55	6506.867	6611.9	42.02
22-12-2016	5025	5150	5025	5075	476700	5622.6	6097.3	6497.2	6606.775	40.20
23-12-2016	5100	5150	5000	5050	773500	5604.1	6073.8	6487.867	6601.65	39.58
27-12-2016	5050	5125	5025	5100	752000	5588.6	6052.3	6475.7	6596.275	41.52
28-12-2016	5125	5175	5050	5100	861000	5572.6	6030.55	6464.2	6589.4	41.52
29-12-2016	5100	5200	5075	5100	957600	5548.1	6006.3	6453.7	6581.525	41.52
30-12-2016	5175	5175	5050	5050	859800	5525.1	5978.8	6441.867	6573.65	39.92
03-01-2017	5075	5125	5025	5075	904200	5504.1	5952.8	6431.2	6566.775	41.14
04-01-2017	5075	5325	5050	5225	3968000	5485.6	5930.05	6418.533	6560.4	47.96
05-01-2017	5325	5350	5150	5175	1018100	5460.6	5906.8	6405.7	6552.275	46.04
06-01-2017	5225	5225	5125	5175	1127000	5437.1	5884.55	6393.533	6542.65	46.04
09-01-2017	5225	5225	5075	5125	1129300	5414.6	5863.05	6380.2	6532.15	44.01
10-01-2017	5150	5200	5100	5150	838900	5391.6	5841.55	6366.367	6522.4	45.31
11-01-2017	5150	5200	5150	5150	1272400	5371.1	5821.05	6352.533	6513.275	45.31
12-01-2017	5150	5225	5150	5175	1098100	5353.6	5802.05	6339.033	6503.9	46.75
13-01-2017	5175	5225	5125	5150	710800	5336.1	5782.05	6325.367	6494.9	45.46
16-01-2017	5100	5175	5100	5100	502400	5321.6	5763.8	6311.367	6486.025	42.92
17-01-2017	5100	5125	5050	5050	1059900	5308.6	5745.3	6297.533	6475.4	40.47
18-01-2017	5100	5175	5050	5100	1441300	5293.1	5726.8	6283.533	6465.775	43.91
19-01-2017	5150	5425	5125	5250	3562100	5280.6	5711.05	6271.7	6457.4	52.72
20-01-2017	5250	5325	5125	5125	1160400	5264.1	5696.3	6257.867	6448.275	46.21
23-01-2017	5175	5200	5100	5150	1140800	5247.6	5683.05	6244.7	6438.65	47.60
24-01-2017	5200	5200	5125	5150	630700	5231.1	5669.05	6231.7	6429.65	47.60
25-01-2017	5150	5175	5100	5100	693200	5221.1	5658.55	6217.867	6420.275	44.90
26-01-2017	5125	5150	5075	5075	394300	5214.6	5645.3	6204.367	6410.775	43.57
27-01-2017	5075	5100	5050	5075	168800	5213.1	5633.3	6188.867	6400.4	43.57
30-01-2017	5075	5125	5025	5025	1537400	5208.6	5620.55	6173.367	6390.4	40.77
31-01-2017	5025	5050	4930	4980	2878100	5204.2	5606.85	6156.733	6380.675	38.37
01-02-2017	5000	5000	4920	4950	720300	5199.2	5594.85	6139.4	6371.05	36.82
02-02-2017	4980	4980	4920	4920	1009400	5193.1	5582.55	6122.533	6361.65	35.29
03-02-2017	4950	4980	4910	4930	1345300	5184.2	5570.1	6106.567	6351.05	36.24
06-02-2017	4950	5025	4920	5000	1048000	5178.2	5557.6	6090.4	6341.675	42.63
07-02-2017	5025	5025	4950	4970	904200	5173.6	5544.05	6073.7	6332.4	40.74
08-02-2017	4960	4980	4900	4940	1028600	5169.9	5532.45	6055.967	6322.225	38.89
09-02-2017	5000	5000	4880	4880	1826000	5167.9	5518	6036.833	6310.875	35.43
10-02-2017	4900	4910	4830	4880	1685300	5165	5504.05	6018.867	6297.025	35.43
13-02-2017	4880	4920	4790	4820	2117900	5151.9	5489.5	6002	6284.125	32.11
14-02-2017	4870	4870	4820	4820	543000	5142.8	5475.45	5985.133	6270.725	32.11
16-02-2017	4820	4860	4790	4790	862400	5132.1	5461.35	5968.067	6258.05	30.46
17-02-2017	4800	4800	4770	4790	474700	5121.4	5448	5950.833	6246.5	30.46
20-02-2017	4790	4860	4780	4850	549300	5112.4	5435.5	5934	6233.625	37.88
21-02-2017	4850	4850	4810	4830	489400	5097.5	5422.05	5916.7	6221.15	36.48
22-02-2017	4830	4830	4790	4830	429200	5077.6	5409.35	5899.733	6208.675	36.48
23-02-2017	4830	4830	4760	4770	960000	5059.5	5398.3	5879.033	6196.65	32.33
24-02-2017	4830	4830	4740	4740	364000	5046.8	5384.95	5858.633	6185.35	30.46
27-02-2017	4750	4750	4690	4710	819900	5033	5371.55	5837.867	6174.275	28.68
28-02-2017	4710	4710	4650	4710	1025400	5021.7	5358.65	5818.6	6164.825	28.68
01-03-2017	4610	4710	4610	4610	421900	5005.9	5345	5798.667	6155	23.39
02-03-2017	4610	4680	4610	4640	516400	4994.2	5331.4	5778.1	6144.325	27.70
03-03-2017	4650	4650	4600	4620	358200	4984.1	5318.35	5758.733	6134.05	26.62
06-03-2017	4620	4650	4600	4610	434300	4973.3	5305.95	5739.467	6123.475	26.08
07-03-2017	4620	4640	4600	4610	587100	4964	5293.3	5719.533	6113.9	26.08
08-03-2017	4640	4640	4600	4600	170300	4955	5279.55	5700.867	6104.65	25.47
09-03-2017	4600	4610	4500	4510	936900	4943.2	5265.9	5682.6	6092.575	20.80
10-03-2017	4490	4530	4460	4460	372200	4930.4	5251.5	5663.833	6080.75	18.74
13-03-2017	4460	4480	4380	4380	512500	4916	5232.05	5642.867	6069.275	16.01
14-03-2017	4380	4390	4340	4370	318200	4902.4	5213.75	5620	6057	15.70
15-03-2017	4450	4450	4350	4360	314100	4888.1	5196.1	5597.9	6045.425	15.38
16-03-2017	4410	4410	4310	4310	812100	4869.8	5177.7	5576.633	6031.35	13.87
17-03-2017	4310	4380	4310	4380	467700	4853.9	5157.25	5555.833	6017.75	25.01
20-03-2017	4420	4470	4320	4320	621000	4836.8	5136.95	5535.3	6004.35	22.34
21-03-2017	4380	4380	4350	4380	515300	4821.9	5118.25	5516	5990.625	30.34
22-03-2017	4380	4420	4340	4370	933500	4806.3	5098.95	5496.467	5976.35	29.79
23-03-2017	4360	4400	4350	4350	365800	4790.3	5080.7	5477.467	5961.975	28.67
24-03-2017	4360	4380	4310	4330	545300	4773.4	5063.5	5459.167	5947.625	27.55
27-03-2017	4380	4380	4280	4300	472700	4756.4	5046.25	5440.167	5933.125	25.92
29-03-2017	4320	4430	4300	4370	928900	4741.8	5031.7	5423.133	5918.975	35.51
30-03-2017	4380	4380	4190	4190	1586300	4724.6	5016.6	5405.067	5904.3	26.14
31-03-2017	4200	4270	4200	4250	504600	4707.6	5000.35	5387.067	5889.55	32.53
03-04-2017	4290	4330	4250	4250	536600	4687.6	4984.1	5369.9	5875.675	32.53
04-04-2017	4250	4310	4240	4260	207000	4670.3	4967.2	5354.3	5860.975	33.64
05-04-2017	4300	4300	4210	4210	583000	4651.5	4949.55	5339.2	5846.4	30.90
06-04-2017	4250	4250	4170	4190	453600	4632.3	4931.7	5323.467	5831.85	29.86
07-04-2017	4200	4200	4100	4120	1104500	4612.7	4916.9	5309.933	5816.575	26.48
10-04-2017	4150	4160	4070	4070	528300	4592.6	4903.6	5294.4	5801.425	24.36
11-04-2017	4090	4130	4060	4070	584600	4572.5	4892.8	5279.7	5784.775	24.36
12-04-2017	4090	4150	4070	4150	1137100	4555	4881.8	5265.367	5768.775	34.15
13-04-2017	4150	4190	4130	4130	519700	4538	4871.1	5250.567	5752.05	33.00
17-04-2017	4100	4170	4090	4100	283600	4521	4860.1	5236.9	5734.8	31.29
18-04-2017	4160	4160	4100	4110	746800	4504.8	4848.95	5223.3	5718.1	32.54
20-04-2017	4100	4160	4090	4090	304800	4488	4836.1	5209.4	5701.925	31.32
21-04-2017	4100	4240	4100	4180	736300	4471.6	4824.9	5195.6	5685.7	41.92
25-04-2017	4220	4380	4220	4380	1955600	4459.8	4816.7	5182.633	5670.225	57.59
26-04-2017	4400	4600	4390	4600	2411800	4453	4811.45	5172.633	5655.225	67.86
27-04-2017	4600	4750	4540	4560	2150000	4446.6	4807.25	5160.867	5639.275	64.79
28-04-2017	4590	4590	4420	4480	900000	4438.6	4801.8	5148.9	5623.8	59.03
02-05-2017	4480	4480	4380	4390	796600	4430	4790.95	5136.333	5609	53.30
03-05-2017	4370	4370	4250	4250	972400	4418.6	4780.7	5123.167	5593.5	45.83
04-05-2017	4300	4540	4210	4490	2364300	4412.6	4772.35	5111.767	5579.2	56.96
05-05-2017	4500	4850	4500	4800	4185900	4412.8	4767.1	5102.933	5566.325	66.52
08-05-2017	4810	4980	4810	4870	2446700	4413.2	4762.8	5094.733	5553.8	68.24
09-05-2017	4880	4930	4700	4730	1119600	4411.2	4754.35	5085.1	5540.325	61.45
10-05-2017	4730	4790	4450	4450	2095900	4403.6	4740.6	5074.1	5525.7	50.61
12-05-2017	4500	4720	4450	4580	2314300	4399.8	4729.65	5065.467	5509.225	54.62
15-05-2017	4650	4910	4650	4680	2196500	4398.6	4722.7	5056.167	5493.625	57.47
16-05-2017	4680	4700	4550	4550	1530500	4395.4	4714.2	5046.167	5477.25	52.82
17-05-2017	4550	4600	4370	4370	2573800	4388.6	4705.15	5035.3	5461.1	47.13
18-05-2017	4360	4410	4250	4270	1560900	4381.8	4693.85	5023.933	5444.45	44.28
19-05-2017	4270	4410	4230	4410	2707900	4377.2	4685.7	5013.333	5427.875	48.94
22-05-2017	4410	4460	4310	4350	2733900	4371.8	4677.95	5002.833	5412	47.12
23-05-2017	4400	4420	4360	4390	603300	4367.4	4670.35	4993.1	5396.45	48.49
24-05-2017	4390	4390	4360	4370	300000	4362.6	4663.3	4983.067	5380.3	47.82
26-05-2017	4390	4390	4350	4370	463300	4358	4656.5	4972.367	5365.15	47.82
29-05-2017	4350	4380	4310	4310	514400	4354	4648.6	4961.933	5350.45	45.63
30-05-2017	4310	4460	4310	4400	2757000	4352.8	4641.6	4951.933	5336.075	49.38
31-05-2017	4400	4410	4140	4140	10870100	4348	4632	4937.367	5319.15	40.66
02-06-2017	4200	4250	4160	4170	3589300	4344	4623.2	4923.833	5301	41.94
05-06-2017	4220	4220	4120	4140	1480200	4339.6	4613.85	4910.6	5283.325	40.99
06-06-2017	4160	4170	4030	4040	2585000	4334.2	4602	4896.533	5266.025	37.91
07-06-2017	4040	4090	4030	4060	1022100	4327.8	4590.85	4880.767	5248.825	38.90
08-06-2017	4090	4140	4080	4120	848500	4323.8	4580.3	4865.9	5232.425	41.89
09-06-2017	4120	4140	4080	4080	816400	4317.8	4569.85	4851.433	5216.45	40.47
12-06-2017	4080	4120	4080	4100	434400	4312.4	4559.35	4836.767	5200.45	41.53
13-06-2017	4200	4200	4090	4100	885500	4307.4	4548.85	4822.933	5184.95	41.53
14-06-2017	4120	4140	4110	4130	549200	4303.4	4538.4	4810.133	5170.225	43.30
15-06-2017	4140	4150	4110	4120	432500	4299.8	4528.1	4797.433	5155.075	42.84
16-06-2017	4120	4130	4100	4100	290400	4294.4	4518.1	4785.933	5140.95	41.87
19-06-2017	4100	4120	4060	4060	1689500	4291.8	4508.2	4775	5126.75	39.92
20-06-2017	4070	4110	4070	4110	895100	4289	4498.3	4763.233	5112.55	43.46
21-06-2017	4150	4200	4100	4120	274300	4286.4	4487	4751.533	5099.025	44.17
22-06-2017	4120	4130	4110	4110	128300	4283.4	4476.85	4739.267	5086.575	43.58
03-07-2017	4110	4150	4080	4130	773900	4281.8	4466.65	4726.967	5074.85	45.15
04-07-2017	4140	4160	4130	4140	1072900	4280.8	4456.55	4714.733	5062.8	45.96
05-07-2017	4130	4280	4130	4190	1323000	4282.2	4447.45	4705.333	5053	49.94
06-07-2017	4190	4230	4190	4210	241500	4285	4438.8	4697.4	5042.05	51.48
07-07-2017	4210	4300	4210	4270	1201600	4289	4430.75	4691.533	5032.025	55.87
10-07-2017	4300	4380	4280	4370	696700	4293.4	4424.2	4685.667	5022.375	62.03
11-07-2017	4350	4420	4340	4370	893500	4298.2	4418.1	4680.133	5012.475	62.03
12-07-2017	4370	4390	4300	4380	392800	4303.8	4412.4	4674.667	5003.625	62.63
13-07-2017	4400	4460	4390	4440	969600	4310.4	4407.6	4669.433	4995.075	66.12
14-07-2017	4450	4460	4370	4380	449500	4316.2	4402.1	4662.8	4986.1	60.08
17-07-2017	4380	4380	4300	4330	1132400	4319.2	4395.4	4656.333	4976.5	55.53
18-07-2017	4350	4350	4280	4280	878700	4317.2	4388.5	4650.2	4966.275	51.34
19-07-2017	4270	4350	4270	4300	2545700	4311.2	4382.1	4644.7	4957.275	52.87
20-07-2017	4320	4630	4320	4600	2555800	4312	4379.3	4642.167	4948.65	68.76
21-07-2017	4600	4650	4470	4480	680600	4312	4375.3	4638.533	4939.675	60.04
24-07-2017	4500	4550	4380	4400	976900	4312.2	4371.1	4631.367	4930.3	55.03
25-07-2017	4400	4420	4270	4290	925400	4313	4365.8	4624.8	4920.625	48.98
26-07-2017	4300	4450	4290	4390	979400	4311	4361.8	4618.567	4911.575	53.94
27-07-2017	4420	4530	4390	4530	1288800	4305.6	4359.2	4613.267	4903.6	59.82
28-07-2017	4530	4530	4300	4470	1776000	4297.6	4355.4	4607.733	4895.45	56.49
31-07-2017	4550	4550	4360	4390	659200	4290.8	4351	4599.833	4886.525	52.31
01-08-2017	4400	4520	4360	4480	1059600	4291.4	4347.5	4590.867	4878.425	56.24
02-08-2017	4480	4480	4420	4430	288000	4288.4	4344.1	4582.567	4871.2	53.60
03-08-2017	4430	4520	4430	4520	529100	4285.2	4341.9	4576.867	4863.425	57.47
04-08-2017	4490	4680	4460	4660	1115700	4287.4	4341.4	4571.933	4856.475	62.68
07-08-2017	4660	4770	4620	4660	1406500	4293.2	4340.9	4567.833	4849.775	62.68
08-08-2017	4680	4790	4560	4770	1308300	4303.2	4342.5	4563.633	4843.75	66.43
09-08-2017	4780	4790	4710	4760	1289100	4310.2	4343.7	4560.533	4837.55	65.78
10-08-2017	4790	4910	4760	4880	1626400	4320.8	4346.3	4558.9	4832.325	69.61
11-08-2017	4880	4880	4720	4770	888900	4328.4	4347.9	4556.367	4826.925	62.69
14-08-2017	4750	4850	4740	4790	758700	4336.8	4349.7	4554.467	4821.5	63.40
15-08-2017	4840	4840	4770	4770	431900	4344.8	4351.4	4552.6	4815.475	62.13
16-08-2017	4790	4810	4750	4760	434700	4353.8	4353.9	4550.333	4809.9	61.46
18-08-2017	4760	4890	4750	4790	1442000	4361.6	4357.2	4548.267	4804.35	62.75
21-08-2017	4850	4850	4760	4760	638100	4374	4361	4546	4796.525	60.56
22-08-2017	4760	4800	4740	4740	994100	4385.4	4364.7	4543.933	4789.225	59.09
23-08-2017	4740	4790	4740	4750	510000	4397.6	4368.6	4541.767	4782.35	59.62
24-08-2017	4660	4740	4600	4670	318600	4410.2	4372.2	4538.067	4774.95	53.63
25-08-2017	4680	4700	4600	4600	499600	4421	4374.4	4534.233	4765.825	48.99
28-08-2017	4600	4680	4560	4570	1455800	4430	4376.9	4530.2	4756.925	47.11
29-08-2017	4590	4640	4530	4570	823700	4439.8	4378.8	4526.5	4748.525	47.11
30-08-2017	4570	4820	4570	4790	675800	4453.6	4383	4524.1	4740.975	60.13
31-08-2017	4790	4940	4750	4760	616300	4466.8	4387.1	4521.5	4733.9	58.03
04-09-2017	4760	4800	4600	4680	508800	4477.8	4390.6	4518.2	4727.05	52.74
05-09-2017	4680	4680	4590	4610	278800	4487.6	4393.7	4514.6	4719.975	48.58
06-09-2017	4610	4700	4560	4610	295700	4497.8	4396.1	4511.333	4713.9	48.58
07-09-2017	4620	4690	4550	4600	417700	4508.6	4400.2	4508.333	4708.4	47.95
08-09-2017	4610	4670	4570	4650	202800	4519.4	4404.2	4505.333	4702.275	51.33
11-09-2017	4650	4680	4570	4630	139400	4529.6	4408	4501.2	4696.05	49.94
12-09-2017	4650	4660	4610	4610	373800	4539.6	4411.5	4497.767	4689.35	48.51
13-09-2017	4570	4610	4450	4450	525100	4546	4413.9	4493.1	4681.725	38.94
14-09-2017	4450	4480	4340	4410	502200	4551.4	4416.1	4488.167	4673.9	36.98
15-09-2017	4450	4480	4320	4320	599000	4554	4418.1	4482.967	4667.5	32.95
18-09-2017	4320	4400	4200	4320	849800	4556.2	4420.6	4477.933	4662.1	32.95
19-09-2017	4340	4390	4300	4370	167500	4558.2	4423.6	4473.233	4658.2	37.35
20-09-2017	4380	4390	4310	4320	297800	4557.2	4425.3	4468.533	4653.55	34.88
22-09-2017	4320	4320	4240	4300	1061100	4555.8	4427	4464	4649.05	33.92
25-09-2017	4300	4300	4260	4260	236400	4553.4	4428.6	4459.4	4644.35	32.02
26-09-2017	4260	4330	4220	4260	2386500	4549.8	4430.1	4455	4639.525	32.02
27-09-2017	4260	4270	4210	4210	171200	4546.4	4431.3	4450.2	4633.7	29.61
28-09-2017	4210	4230	4180	4180	195800	4543.4	4431.3	4444.733	4628.1	28.23
29-09-2017	4170	4200	4150	4180	163500	4541.4	4429.3	4439.467	4623	28.23
02-10-2017	4190	4300	4150	4190	289600	4539.2	4425.2	4434.467	4618.325	29.50
03-10-2017	4180	4230	4150	4170	171800	4530.6	4421.3	4429.733	4614.275	28.42
04-10-2017	4190	4210	4140	4150	444200	4524	4418	4424.867	4609.9	27.34
05-10-2017	4150	4150	4080	4100	247000	4518	4415.1	4420.067	4603.025	24.81
06-10-2017	4100	4100	4000	4000	836200	4512.2	4412.6	4414.6	4596.65	20.69
09-10-2017	4000	4070	3990	4010	167400	4504.6	4407.8	4409.4	4590.075	22.08
10-10-2017	4030	4030	3970	3970	366600	4493.4	4399.5	4403.933	4583.3	20.53
11-10-2017	3990	3990	3900	3920	4606300	4482.4	4390	4397.733	4576.4	18.75
12-10-2017	3920	3950	3850	3900	630000	4472.6	4381.7	4391.533	4568.025	18.08
13-10-2017	3900	3990	3900	3900	516500	4461	4376.2	4385.333	4558.4	18.08
16-10-2017	3900	3940	3870	3880	531900	4450	4369.2	4379.4	4549.425	17.35
17-10-2017	3920	3920	3880	3890	540600	4437.4	4361.3	4373.733	4542	19.10
18-10-2017	3900	3900	3830	3850	342700	4421.2	4354.3	4368	4534.25	17.51
19-10-2017	3850	3850	3790	3800	2875100	4404	4348.6	4361.933	4526.875	15.74
20-10-2017	3800	3830	3780	3800	486500	4384.6	4343.9	4356.533	4518.875	15.74
23-10-2017	3800	3830	3760	3780	550700	4365	4337.6	4350.8	4511.65	15.04
24-10-2017	3800	3830	3790	3800	448000	4343.4	4332.1	4345.333	4505.025	18.94
25-10-2017	3800	4000	3790	4000	2672300	4328	4328.2	4341.267	4499.275	45.76
26-10-2017	4010	4070	3870	3930	1222200	4310.8	4323.8	4336.733	4493.55	40.69
27-10-2017	4030	4030	3840	3870	449600	4292.8	4318.8	4331.867	4487.65	36.91
30-10-2017	3870	4070	3870	3900	1970300	4275.6	4314.7	4327.8	4481.65	39.91
31-10-2017	3900	3930	3800	3800	697200	4255.8	4308.7	4323.4	4475.15	34.09
01-11-2017	3800	3870	3780	3780	783900	4236.2	4305.1	4319.4	4468.55	33.05
02-11-2017	3830	3840	3760	3790	1120200	4217.2	4301.3	4315.533	4462.25	34.13
03-11-2017	3820	3880	3810	3880	456300	4199.8	4298.7	4312.333	4456.275	43.04
06-11-2017	3900	3960	3840	3930	1572800	4185	4297.6	4309.8	4449.8	47.31
07-11-2017	3950	4000	3900	3900	319600	4171	4296	4306.6	4443.425	45.13
08-11-2017	3910	3920	3870	3900	175000	4157.6	4293.8	4303.8	4437.05	45.13
09-11-2017	3920	3930	3810	3900	308500	4144.2	4292	4300.6	4430.925	45.13
10-11-2017	3870	3900	3850	3900	211200	4126.4	4290	4297.467	4424.675	45.13
13-11-2017	3900	3920	3830	3860	317800	4108.4	4287.6	4294.2	4418.225	41.68
14-11-2017	3890	3900	3840	3840	568900	4091.6	4284.7	4290.933	4411.55	40.03
15-11-2017	3830	3840	3800	3820	511400	4075.8	4281.7	4287.733	4404.9	38.39
16-11-2017	3850	3920	3850	3860	422100	4060.8	4279.3	4284.333	4398.7	43.37
17-11-2017	3900	3900	3840	3840	432100	4045.6	4277.1	4282	4392.65	41.56
20-11-2017	3840	3840	3810	3840	102900	4029.4	4274.4	4279.267	4386.35	41.56
21-11-2017	3840	3840	3800	3820	175300	4013.2	4271.4	4276.4	4379.2	39.65
22-11-2017	3840	3870	3820	3840	87800	3997.8	4268.7	4273.6	4372.775	42.50
23-11-2017	3850	3850	3800	3810	101700	3985	4265.5	4270.933	4366.075	39.48
24-11-2017	3910	3910	3800	3820	70000	3973.2	4262.3	4268.467	4359.425	40.99
27-11-2017	3820	3850	3790	3800	87000	3962.8	4258.4	4266.333	4352.925	38.90
28-11-2017	3800	3860	3780	3780	132900	3952	4254.1	4264.4	4346.45	36.88
29-11-2017	3780	3810	3780	3790	179000	3940.4	4249.3	4262.533	4340.025	38.60
30-11-2017	3790	3810	3750	3800	2475900	3930	4243.6	4260.2	4333.9	40.35
04-12-2017	3750	3750	3720	3720	314900	3918.4	4237.1	4257.467	4327.6	32.40
05-12-2017	3720	3740	3640	3650	568500	3906.2	4229.8	4254.467	4321.1	27.33
06-12-2017	3690	3690	3570	3590	1187500	3892.8	4221.3	4251	4314.45	23.88
07-12-2017	3650	3650	3390	3400	901200	3876.6	4211.5	4246.4	4306.8	16.70
08-12-2017	3400	3450	3390	3450	233900	3862	4202.7	4241.533	4299.05	23.24
11-12-2017	3460	3540	3450	3480	414100	3848	4194.7	4235.533	4291.6	26.95
12-12-2017	3540	3540	3390	3390	196200	3832	4185.6	4227.467	4283.85	23.31
13-12-2017	3390	3430	3360	3390	2486400	3816.4	4173.5	4219.667	4276.4	23.31
14-12-2017	3390	3410	3360	3370	202600	3800.8	4162.4	4212.267	4268.85	22.53
15-12-2017	3380	3380	3320	3320	830100	3785.2	4151.6	4205.133	4261.35	20.66
18-12-2017	3330	3330	3000	3150	1030000	3768.2	4140.2	4197.8	4253	15.84
19-12-2017	3200	3200	3140	3160	400100	3751.2	4127.9	4188.933	4244.85	17.07
20-12-2017	3150	3150	3100	3120	442500	3734.2	4113.8	4177.733	4236.5	16.06
21-12-2017	3120	3160	3070	3130	413100	3718.4	4100.4	4166.133	4227.9	17.37
22-12-2017	3170	3200	3150	3150	1050600	3703.4	4088	4155.6	4219.5	20.06
27-12-2017	3160	3190	3150	3150	500300	3688.4	4074.7	4146.933	4211.1	20.06
28-12-2017	3150	3270	3150	3190	2106100	3674.6	4062.3	4137.667	4203.2	25.68
29-12-2017	3220	3260	3120	3140	1491200	3659.6	4048.5	4127.4	4195.2	23.46
02-01-2018	3140	3190	3100	3150	595800	3645.6	4033.4	4118.067	4187.4	24.86
03-01-2018	3180	3190	3050	3070	4284900	3631	4017.5	4109.4	4179.2	21.48
04-01-2018	3050	3120	3050	3060	677700	3616.2	4000.4	4101.333	4171.45	21.09
05-01-2018	3020	3120	3000	3080	290400	3602.2	3983.6	4092.467	4163.65	24.03
08-01-2018	3090	3170	3080	3120	1175300	3588.6	3966	4084.267	4156.15	29.68
09-01-2018	3120	3160	3050	3060	1447300	3569.8	3948.9	4075.4	4148.4	26.50
10-01-2018	3080	3120	3080	3100	1625900	3553.2	3932	4066.933	4140.85	31.75
11-01-2018	3160	3160	3060	3080	794200	3537.4	3915.1	4058.333	4133.25	30.58
12-01-2018	3150	3150	3060	3080	505700	3521	3898.3	4050.133	4126.1	30.58
15-01-2018	3080	3090	3050	3070	468300	3506.4	3881.1	4041.267	4119.15	29.93
16-01-2018	3070	3070	3040	3050	854900	3491.8	3864	4034	4112.5	28.63
17-01-2018	3050	3130	3040	3070	3100900	3477.4	3847.3	4026.667	4106	31.82
18-01-2018	3090	3310	3090	3270	3254600	3465.2	3832.5	4020.867	4100.55	53.94
19-01-2018	3300	3530	3300	3460	2873700	3455.8	3820.4	4017	4096.3	65.42
22-01-2018	3480	3480	3300	3310	1237000	3444	3807.5	4012	4090.95	53.98
23-01-2018	3410	3410	3320	3330	826700	3432.6	3795.1	4006.733	4086	55.11
24-01-2018	3330	3390	3240	3360	541500	3421.8	3783	4001.933	4080.9	56.82
25-01-2018	3370	3390	3330	3360	579200	3411	3768.7	3997	4075.85	56.82
26-01-2018	3360	3600	3320	3540	1559900	3404.6	3756.5	3993.267	4071.8	65.86
29-01-2018	3610	3650	3530	3590	2556300	3399.6	3745.6	3989.667	4068.1	67.87
30-01-2018	3600	3620	3380	3500	977300	3393.2	3734.5	3985.533	4064.1	60.91
31-01-2018	3470	3490	3390	3480	313500	3385.6	3723.2	3981.4	4059.65	59.45
01-02-2018	3480	3590	3480	3520	1978800	3379.2	3712.4	3977.8	4056.3	61.44
02-02-2018	3530	3690	3530	3620	2980500	3374.8	3702.1	3974.533	4053.15	65.94
05-02-2018	3610	3680	3410	3440	2078000	3367.2	3690.2	3970	4049.1	53.78
06-02-2018	3300	3400	3220	3310	1581800	3356.6	3677.2	3964.667	4044.35	47.03
07-02-2018	3380	3400	3300	3350	1237100	3347.4	3666.2	3959.467	4040.05	49.15
08-02-2018	3370	3390	3300	3350	603400	3338	3655.6	3954.2	4035.85	49.15
09-02-2018	3300	3320	3250	3270	722900	3327.4	3645.1	3948.067	4031.6	44.98
12-02-2018	3320	3340	3270	3310	446100	3318	3635	3942.067	4027.8	47.38
13-02-2018	3320	3370	3290	3310	1122300	3308.4	3624.4	3935.667	4024	47.38
14-02-2018	3330	3350	3290	3290	660800	3298.2	3614.1	3928.467	4019.7	46.21
15-02-2018	3300	3350	3290	3300	605500	3289.8	3604.1	3921.333	4015.55	46.92
19-02-2018	3250	3330	3250	3300	668500	3282.8	3594.5	3914.133	4011.55	46.92
20-02-2018	3320	3330	3260	3320	1039500	3277.4	3585.1	3906.667	4007.6	48.48
21-02-2018	3400	3400	3290	3300	342300	3275.4	3576	3899.467	4003.65	46.99
22-02-2018	3320	3320	3280	3280	457400	3272	3567	3892.467	3999.15	45.48
23-02-2018	3280	3310	3280	3280	417900	3268	3558	3885.8	3993.65	45.48
26-02-2018	3290	3320	3270	3300	421100	3266.2	3549.1	3879.133	3987.15	47.44
27-02-2018	3310	3370	3300	3310	1372900	3264.6	3540.5	3870.533	3980.9	48.44
28-02-2018	3310	3350	3290	3340	1087600	3264	3532.4	3862.933	3975.2	51.41
01-03-2018	3340	3510	3310	3410	1867200	3265.8	3525.5	3856.333	3970.3	57.57
02-03-2018	3420	3440	3370	3400	1100300	3270.8	3519.5	3850.4	3966.05	56.47
05-03-2018	3400	3410	3350	3350	665100	3274.6	3512.9	3843.467	3960.35	51.20
06-03-2018	3350	3440	3350	3390	1063200	3280	3507.1	3835.867	3953.3	54.83
07-03-2018	3390	3400	3300	3300	1102500	3283.4	3500.9	3828.067	3945.45	46.45
08-03-2018	3300	3360	3260	3320	387800	3286.8	3495.1	3820.933	3938.4	48.34
09-03-2018	3310	3380	3300	3310	776700	3290	3489.2	3813.133	3932.7	47.44
12-03-2018	3310	3450	3310	3400	810300	3294.2	3484.4	3806.267	3926.8	55.48
13-03-2018	3420	3420	3350	3380	1095900	3299	3479.3	3798.667	3920.3	53.52
14-03-2018	3380	3400	3330	3350	991700	3303	3474.3	3789.933	3914.3	50.63
15-03-2018	3360	3390	3290	3310	1026900	3307.8	3469.4	3780.933	3909	46.99
16-03-2018	3300	3350	3270	3300	1455800	3312.6	3464.4	3771.133	3904.15	46.10
19-03-2018	3320	3330	3280	3310	649700	3317.2	3459.7	3761.467	3898.65	47.18
20-03-2018	3300	3320	3230	3240	482400	3319.6	3454.1	3750.533	3893.1	40.98
21-03-2018	3290	3310	3240	3250	643100	3323.4	3446.6	3740.4	3887.4	42.15
22-03-2018	3290	3300	3220	3230	679400	3326	3439.6	3730	3881.7	40.43
23-03-2018	3220	3220	3140	3150	685500	3327.4	3432.4	3719.2	3875.6	34.37
26-03-2018	3150	3160	3120	3140	532700	3328.6	3424.8	3708.4	3869.75	33.69
27-03-2018	3150	3160	3070	3150	868100	3330.2	3418.3	3697.467	3863.5	35.07
28-03-2018	3150	3150	3090	3110	320600	3331.4	3411.6	3686.467	3858.35	32.18
29-03-2018	3110	3140	3100	3100	477500	3332	3404.7	3675.533	3853	31.49
02-04-2018	3130	3150	3110	3130	312200	3329.2	3397.2	3664.733	3847.95	35.97
03-04-2018	3130	3160	3130	3130	289800	3322.6	3389.2	3654.467	3843.4	35.97
04-04-2018	3160	3200	3150	3160	712200	3319.6	3381.8	3644.867	3838.9	40.50
05-04-2018	3160	3160	3150	3160	264700	3316.2	3374.4	3635.467	3834.1	40.50
06-04-2018	3160	3180	3150	3170	59000	3312.4	3367.1	3626.133	3829.55	42.08
09-04-2018	3170	3170	3140	3150	683400	3308.2	3359.6	3615.2	3824.8	39.80
10-04-2018	3160	3270	3150	3230	950700	3302	3353.3	3605	3820.45	51.19
11-04-2018	3230	3250	3180	3210	490100	3294.4	3347	3595.2	3815.85	48.71
12-04-2018	3210	3260	3190	3220	626000	3288.8	3341	3585.933	3811.35	50.01
13-04-2018	3220	3230	3200	3200	315700	3283.2	3334.4	3576.533	3806.85	47.41
16-04-2018	3200	3250	3130	3150	612300	3275.8	3327.5	3566.867	3802.3	41.60
17-04-2018	3150	3170	3080	3100	1207100	3265.4	3320.1	3556.533	3797.25	36.75
18-04-2018	3100	3100	3040	3080	1437400	3258.2	3312.7	3546.2	3792.05	34.99
19-04-2018	3080	3080	3020	3040	1000300	3252.8	3304.7	3535.733	3786.7	31.72
20-04-2018	3080	3100	2970	2970	1998300	3245.2	3296.3	3525.867	3780.9	26.97
23-04-2018	2970	3000	2880	2900	1238700	3236.2	3287.1	3515.8	3774.7	23.22
24-04-2018	2900	2900	2830	2850	899100	3227.8	3277.6	3506	3768	20.98
25-04-2018	2850	2850	2750	2750	904200	3216.6	3267.3	3495.533	3760.7	17.37
26-04-2018	2750	2770	2530	2560	1752300	3201.6	3255	3483.467	3752.15	12.85
27-04-2018	2570	2600	2460	2480	1483500	3185.4	3241.8	3471.2	3742.7	11.49
30-04-2018	2550	2550	2300	2310	2743300	3165.6	3227.7	3457.933	3732.4	9.25
02-05-2018	2310	2310	2060	2080	3862700	3141.2	3212	3443.4	3720.9	7.21
03-05-2018	2080	2140	1955	1960	2610400	3114	3195.7	3428.067	3708.5	6.41
04-05-2018	1955	2080	1910	1980	1814100	3087.6	3181.5	3413.2	3696.5	8.23
07-05-2018	2010	2040	1805	1810	3549700	3058.2	3165.1	3397.4	3683.9	6.99
08-05-2018	1800	1810	1585	1675	4736000	3026.1	3147.05	3380.7	3670.875	6.19
09-05-2018	1675	2090	1640	2090	5485900	3001.9	3134.05	3366.7	3659.825	31.96
11-05-2018	2100	2540	2100	2120	8755500	2978.1	3121.35	3353.033	3647.425	33.38
14-05-2018	2120	2150	1940	2020	2011800	2951.7	3107.85	3338.833	3635.125	31.05
15-05-2018	2100	2100	1960	1980	838200	2923.1	3094.45	3324.7	3623.025	30.14
16-05-2018	2020	2030	1960	1975	872800	2894.6	3082.7	3311.2	3611.45	30.02
17-05-2018	2000	2000	1960	1975	596100	2867.1	3070.85	3297.633	3599.375	30.02
18-05-2018	2020	2080	1955	1955	605500	2838.4	3059.2	3284.2	3586.5	29.49
21-05-2018	1975	2000	1930	1940	638900	2811.2	3047.3	3271	3573.85	29.07
22-05-2018	1930	2100	1870	1875	2940800	2782.3	3034.55	3257.5	3561.275	27.26
23-05-2018	1875	1880	1775	1780	4189800	2751.7	3020.85	3243.367	3547.775	24.83
24-05-2018	1780	1965	1780	1830	1030500	2720.3	3007.25	3229.7	3534.775	28.45
25-05-2018	1850	1885	1815	1820	2063900	2689.1	2994.05	3215.9	3521.275	28.15
28-05-2018	1870	2260	1850	2210	14403300	2666.3	2984.65	3204.967	3509.025	49.79
30-05-2018	2220	2420	2070	2100	12944100	2642.1	2974.95	3193.633	3496.225	45.62
31-05-2018	2100	2190	1985	1985	3990000	2615.8	2964.2	3181.533	3482.3	41.68
04-06-2018	2020	2040	1915	1915	2170400	2587.9	2952.55	3169.1	3468.075	39.45
05-06-2018	1960	2090	1915	2030	6297500	2563.7	2941.65	3157.3	3453.825	44.69
06-06-2018	2080	2140	2020	2030	3121100	2539.3	2931.35	3144.167	3440.125	44.69
07-06-2018	2050	2320	2050	2220	6488200	2519.1	2922.55	3132.767	3427.275	52.55
08-06-2018	2220	2270	2120	2160	2043800	2499.3	2913.35	3121.367	3414.225	50.13
20-06-2018	2160	2170	2100	2100	2640000	2478.5	2903.55	3109.367	3400.925	47.76
21-06-2018	2100	2140	1980	1990	2541300	2455.3	2892.75	3097.3	3386.925	43.68
22-06-2018	1990	2030	1950	1950	812100	2432.1	2881.75	3085.1	3372.875	42.26
25-06-2018	1955	2060	1950	1950	1055600	2409.1	2870.55	3072.833	3358.925	42.26
26-06-2018	1955	1955	1900	1925	463600	2385	2857.1	3059.8	3344.8	41.29
27-06-2018	1920	1930	1850	1850	915900	2359.4	2841	3045.933	3330.7	38.45
28-06-2018	1850	1850	1775	1780	822300	2331.8	2825.7	3031.8	3316.6	35.96
29-06-2018	1780	1820	1780	1790	473700	2304.4	2810.3	3017.733	3302.7	36.59
02-07-2018	1820	1825	1785	1790	1022500	2276.8	2794.6	3003.667	3288.8	36.59
03-07-2018	1790	1800	1750	1750	766000	2248.8	2778.5	2989.333	3273.6	34.99
04-07-2018	1800	1830	1700	1800	1254200	2220.2	2761.1	2975.6	3258.8	38.60
05-07-2018	1810	1850	1765	1810	1459900	2192.2	2743.3	2962.067	3244.45	39.33
06-07-2018	1825	1960	1775	1815	5332800	2164.1	2726.45	2948.7	3230.475	39.72
09-07-2018	1850	1905	1835	1885	2033400	2137.8	2710.5	2935.533	3216.85	44.98
10-07-2018	1885	1980	1885	1955	2317200	2113.9	2694.85	2922.967	3203.625	49.70
11-07-2018	1955	2120	1935	2060	2220500	2093.1	2679.25	2911.1	3190.675	55.83
12-07-2018	2070	2220	2070	2140	2928600	2074.3	2666.25	2899.9	3178.225	59.85
13-07-2018	2160	2310	2010	2140	1780700	2056.3	2654.55	2888.567	3165.875	59.85
16-07-2018	2100	2130	2020	2080	690300	2038.5	2641.85	2877.033	3154.025	55.46
17-07-2018	2060	2100	2000	2030	1151900	2021.1	2628.65	2865.1	3142.125	52.04
18-07-2018	2060	2160	2020	2030	813900	2004.7	2616.25	2853.3	3130.675	52.04
19-07-2018	2050	2070	2000	2060	704800	1990.9	2603.75	2841.833	3119.375	54.01
20-07-2018	2050	2180	2050	2100	1167800	1981.7	2591.65	2830.567	3108.025	56.58
23-07-2018	2130	2130	2090	2100	247700	1974.1	2579.75	2819.233	3096.925	56.58
24-07-2018	2130	2200	2100	2180	1330100	1971.5	2568.55	2808.967	3086.325	61.56
25-07-2018	2200	2280	2160	2250	2127600	1974.9	2558.05	2799.633	3076.275	65.30
26-07-2018	2260	2290	2200	2210	981600	1979.9	2546.95	2790.433	3066.025	61.61
27-07-2018	2220	2300	2210	2260	606200	1985.5	2536.55	2782.833	3056.275	64.33
30-07-2018	2260	2260	2200	2200	604800	1993.3	2525.75	2774.5	3046.375	58.93
31-07-2018	2200	2210	2080	2090	698100	2001.6	2513.85	2765.233	3035.925	50.57
01-08-2018	2100	2160	2090	2100	613600	2001.8	2501.85	2756.633	3025.475	51.25
02-08-2018	2110	2160	2090	2100	184600	2001.4	2489.75	2748.033	3015.125	51.25
03-08-2018	2100	2110	2060	2090	321300	2002.8	2477.25	2739.5	3004.825	50.44
06-08-2018	2100	2110	2070	2090	183400	2005	2464.05	2731.3	2994.775	50.44
07-08-2018	2110	2140	2080	2080	164600	2007.1	2450.85	2724.167	2985.175	49.54
08-08-2018	2080	2110	2060	2060	169800	2008.8	2437.95	2716.833	2975.425	47.71
09-08-2018	2050	2080	1995	1995	506300	2009.6	2424	2709.333	2965.55	42.24
10-08-2018	1995	2010	1920	1920	768600	2009.2	2410.2	2701.267	2955.55	36.98
13-08-2018	1920	1920	1840	1840	737800	2008.5	2395.4	2692.533	2945.25	32.35
14-08-2018	1840	1905	1840	1855	394600	2010	2380.85	2683.9	2935.025	34.02
15-08-2018	1855	1905	1820	1880	313800	2011	2365.65	2675.167	2925.025	36.81
16-08-2018	1880	1920	1850	1875	233100	2012.1	2350.6	2666.733	2914.95	36.48
20-08-2018	1875	1920	1875	1905	231400	2006	2336.15	2658.433	2905.225	39.99
21-08-2018	1905	1960	1905	1925	247600	2002.5	2322.3	2650.8	2895.85	42.28
23-08-2018	1920	1965	1905	1905	201500	2000.9	2308.35	2643.1	2886.375	40.61
24-08-2018	1905	1925	1895	1905	127500	2000.7	2294.3	2635.267	2877	40.61
27-08-2018	1900	1995	1890	1910	238800	1998.3	2281	2627.2	2867.55	41.28
28-08-2018	1910	1920	1880	1900	176000	1995.7	2267.5	2619.467	2857.05	40.30
29-08-2018	1920	1925	1895	1900	255500	1989.3	2254.2	2611.467	2846.9	40.30
30-08-2018	1905	1925	1895	1900	363800	1984.1	2241.7	2603.6	2837.05	40.30
31-08-2018	1875	1900	1855	1895	225000	1980	2229.25	2595.7	2827.025	39.71
03-09-2018	1910	1940	1875	1900	281200	1978.2	2216.75	2587.9	2817.525	40.65
04-09-2018	1900	1950	1860	1875	254000	1976.7	2204.4	2580.067	2808	37.51
05-09-2018	1875	1875	1765	1875	1460300	1975.2	2192.15	2572.1	2798.425	37.51
06-09-2018	1870	1870	1820	1850	197800	1973.7	2179.35	2562.633	2788.275	34.43
07-09-2018	1850	1870	1820	1850	381100	1973.7	2166.55	2551.9	2777.875	34.43
10-09-2018	1850	1870	1830	1850	230000	1975.1	2153.45	2542.167	2767.625	34.43
12-09-2018	1850	1870	1810	1835	361500	1976	2140.2	2532.2	2757.3	32.44
13-09-2018	1840	1865	1840	1840	164100	1977	2126.9	2522.067	2747	33.81
14-09-2018	1850	1920	1845	1905	209300	1980.1	2114.45	2512.367	2737.025	48.51
17-09-2018	1905	1935	1865	1895	438100	1982	2101.1	2501.4	2727.2	46.79
18-09-2018	1910	1930	1865	1870	118900	1983.2	2087.7	2489.933	2717.35	42.71
19-09-2018	1920	1920	1870	1895	589700	1984.8	2074.45	2479.233	2707.725	47.62
20-09-2018	1920	2050	1860	1895	1207200	1985	2061.4	2468.667	2697.9	47.62
21-09-2018	1900	1905	1865	1865	6326500	1983.2	2048.55	2457.633	2688.025	42.54
24-09-2018	1895	1895	1840	1855	227200	1979.1	2036.1	2445.867	2678.1	40.97
25-09-2018	1855	1885	1840	1855	271000	1973.4	2023.85	2435.3	2668.275	40.97
26-09-2018	1855	1875	1830	1830	278700	1967.2	2011.75	2425.433	2658.225	37.01
27-09-2018	1830	1870	1795	1825	435200	1962.1	2000.3	2415.267	2648.3	36.26
28-09-2018	1835	1840	1810	1820	235100	1957.9	1989.5	2405.067	2638.3	35.48
01-10-2018	1820	1835	1785	1800	345600	1953.3	1979	2395.267	2628.3	32.48
02-10-2018	1820	1820	1780	1785	260400	1947.8	1969.35	2385.1	2618.325	30.40
03-10-2018	1785	1800	1775	1785	97600	1941.5	1961.6	2374.933	2608.3	30.40
04-10-2018	1790	1800	1765	1770	244900	1934.9	1954.5	2364.8	2598.15	28.29
05-10-2018	1770	1790	1750	1750	193700	1926.3	1948.9	2354.467	2588.3	25.74
08-10-2018	1755	1770	1740	1745	184500	1916.2	1945.55	2344.1	2578.775	25.13
09-10-2018	1760	1760	1710	1710	238800	1906.2	1943.05	2333.367	2569.375	21.32
10-10-2018	1720	1745	1710	1725	126000	1895.5	1940.5	2322.867	2561	26.47
11-10-2018	1770	1795	1650	1675	505300	1885	1939.15	2312.167	2552.125	21.43
12-10-2018	1675	1715	1625	1625	528400	1875.7	1938.65	2301.133	2542.85	17.79
15-10-2018	1625	1665	1340	1385	3867900	1861.4	1931.6	2288.367	2532.825	9.47
16-10-2018	1350	1350	1125	1200	11132700	1843.4	1922.4	2274.3	2521.875	6.82
17-10-2018	1200	1350	1190	1330	2706800	1828.2	1915.5	2260.9	2511.675	23.10
18-10-2018	1320	1365	1270	1330	3593500	1813	1909	2247.033	2501.725	23.10
19-10-2018	1335	1335	1270	1300	761700	1797.4	1902.25	2233.033	2492.475	22.07
22-10-2018	1300	1315	1275	1300	1010200	1782.2	1895.5	2219.367	2483.175	22.07
23-10-2018	1305	1340	1300	1330	677300	1768.9	1889.25	2205.633	2474.225	25.90
24-10-2018	1330	1660	1330	1490	16897100	1760.3	1884.75	2193.567	2466.025	42.24
25-10-2018	1500	1590	1390	1485	5293800	1753.2	1880.85	2181.333	2457.7	41.93
26-10-2018	1490	1530	1400	1415	1087100	1744.4	1877.2	2168.7	2449.025	37.74
29-10-2018	1405	1490	1350	1455	944200	1735.9	1873.45	2155.733	2440.35	41.35
30-10-2018	1455	1490	1430	1470	922400	1727.8	1869.95	2143	2432	42.69
31-10-2018	1480	1555	1440	1545	1836100	1720.6	1863.3	2130.967	2423.975	48.97
01-11-2018	1550	1590	1540	1545	1149800	1713	1857.75	2119.2	2416.35	48.97
02-11-2018	1550	1565	1515	1540	469700	1705.7	1853.3	2107.467	2408.75	48.56
05-11-2018	1545	1560	1500	1520	363100	1698	1849.35	2095.533	2400.95	46.86
06-11-2018	1525	1585	1490	1575	1552600	1691.3	1844.8	2084.433	2393.225	51.85
07-11-2018	1600	1640	1570	1615	1647200	1685.6	1840.65	2073.533	2386	55.14
08-11-2018	1650	1650	1590	1605	579600	1679.7	1834.5	2062.7	2378.525	54.14
09-11-2018	1600	1625	1575	1575	324200	1673.2	1828.65	2052.2	2371	51.16
12-11-2018	1575	1620	1540	1540	705200	1666.1	1823.05	2041.533	2363.3	47.84
13-11-2018	1535	1600	1490	1545	274800	1659	1818.6	2030.833	2355.675	48.35
14-11-2018	1535	1575	1465	1470	657700	1650.9	1813.8	2019.9	2347.775	41.70
15-11-2018	1470	1485	1400	1420	1023700	1641.8	1808.5	2008.7	2339.525	37.95
16-11-2018	1425	1500	1425	1480	277900	1634.4	1804.05	1997.7	2330.575	44.41
19-11-2018	1480	1510	1445	1470	203200	1626.8	1800.25	1986.633	2320.625	43.59
21-11-2018	1470	1505	1460	1475	388100	1619.3	1797.2	1975.4	2311.45	44.14
22-11-2018	1510	1555	1475	1545	1017300	1613.5	1794.75	1964.633	2302.525	51.32
23-11-2018	1530	1575	1530	1575	1141800	1608.2	1792.6	1954	2293.6	54.05
26-11-2018	1580	1665	1580	1635	1138800	1602.8	1791.45	1943.9	2284.975	59.00
27-11-2018	1665	1670	1635	1635	350400	1597.6	1789.8	1933.267	2275.45	59.00
28-11-2018	1635	1670	1635	1640	92600	1593	1788.1	1922.8	2265.7	59.42
29-11-2018	1640	1675	1640	1675	729200	1588.6	1786.7	1912.5	2256.575	62.34
30-11-2018	1680	1700	1585	1635	228800	1583.4	1784.2	1902.067	2247.35	57.26
03-12-2018	1650	1670	1635	1645	153700	1579	1781.1	1892.033	2237.975	58.18
04-12-2018	1675	1680	1645	1675	164400	1575.4	1777.25	1882.533	2228.25	60.89
05-12-2018	1670	1675	1625	1630	166300	1570.9	1772.15	1872.867	2219.2	55.12
06-12-2018	1635	1650	1625	1625	148000	1566.8	1767	1863.433	2210.775	54.50
07-12-2018	1665	1670	1625	1635	109900	1563	1762.55	1854.533	2202.2	55.58
10-12-2018	1630	1630	1580	1580	211000	1558.2	1758.05	1845.733	2193.35	48.76
11-12-2018	1600	1630	1575	1575	244900	1553.7	1753.5	1837.233	2184.875	48.19
12-12-2018	1540	1600	1535	1590	144000	1549.8	1748.8	1829.5	2176.275	50.10
13-12-2018	1590	1595	1530	1555	210600	1545.2	1743.35	1822.8	2167.5	45.85
14-12-2018	1555	1555	1485	1505	911200	1539.9	1737.4	1816.3	2158.575	40.55
17-12-2018	1500	1510	1485	1490	665600	1534.7	1730.5	1810.833	2149.525	39.10
18-12-2018	1490	1505	1480	1500	44300	1529.8	1723	1806.967	2140.525	40.63
19-12-2018	1500	1520	1485	1515	72000	1525.9	1716.05	1804	2131.5	42.95
20-12-2018	1515	1520	1480	1480	151300	1521	1708.25	1800.667	2122.4	39.11
21-12-2018	1480	1510	1450	1480	191300	1517.1	1701.05	1798.467	2113.4	39.11
26-12-2018	1480	1495	1450	1450	339300	1513.6	1694.65	1796.967	2104.25	35.92
27-12-2018	1450	1510	1450	1470	144100	1515.3	1688.35	1792.833	2095.1	39.46
28-12-2018	1490	1520	1460	1475	164200	1520.8	1682.1	1788.533	2085.925	40.35
02-01-2019	1475	1520	1470	1520	123000	1524.6	1676.4	1785.2	2076.825	47.78
03-01-2019	1520	1560	1490	1550	613700	1529	1671	1782.333	2067.525	52.07
04-01-2019	1560	1615	1555	1610	330200	1535.2	1666.3	1779.9	2058.575	59.27
07-01-2019	1610	1655	1610	1620	399700	1541.6	1661.9	1777.533	2049.925	60.34
08-01-2019	1650	1675	1640	1650	298000	1548	1658.45	1775.5	2041.225	63.44
09-01-2019	1655	1745	1630	1715	991500	1552.5	1656.4	1774	2033.3	69.09
10-01-2019	1720	1780	1720	1765	421800	1558.1	1655.65	1773.267	2025.525	72.59
11-01-2019	1790	1790	1765	1785	278700	1565.5	1654.95	1773.3	2017.9	73.87
14-01-2019	1795	1900	1795	1900	1572500	1574.4	1655.15	1773.767	2010.4	79.71
15-01-2019	1900	2370	1900	2340	8854300	1591.8	1659.8	1777.233	2005.2	89.45
16-01-2019	2350	2440	2180	2300	2780300	1606.9	1663.75	1777.833	1999.95	85.43
17-01-2019	2300	2330	2130	2150	2212400	1619	1666	1778.167	1994.15	72.33
18-01-2019	2150	2270	2070	2090	1433300	1630	1667.85	1778.867	1988.1	67.85
21-01-2019	2090	2230	2080	2160	2112600	1642.8	1670.4	1780.5	1982.35	70.17
22-01-2019	2190	2200	2090	2110	519500	1653.5	1672.4	1781.033	1976.7	66.48
23-01-2019	2130	2270	2070	2190	1594900	1665	1675.3	1782.1	1971.4	69.26
24-01-2019	2210	2660	2190	2440	7248800	1681.7	1680.7	1783.567	1967.45	75.99
25-01-2019	2470	2530	2390	2390	2336400	1698	1685.6	1785.1	1963.65	72.57
28-01-2019	2400	2480	2380	2400	1754900	1715.2	1690.65	1787.1	1959.95	72.83
29-01-2019	2400	2600	2390	2400	2427100	1732.3	1695.65	1789.833	1956.2	72.83
30-01-2019	2410	2440	2300	2340	1552300	1749.7	1700.3	1792.433	1952.35	68.27
31-01-2019	2340	2420	2320	2380	844100	1768.9	1705.35	1795.3	1948.75	69.64
01-02-2019	2400	2400	2330	2360	554800	1786.5	1710.45	1798.2	1944.9	68.06
04-02-2019	2320	2460	2300	2400	1203100	1805.1	1715.95	1801.867	1941.25	69.55
06-02-2019	2410	2550	2390	2420	2897200	1824	1721.65	1806.133	1937.55	70.29
07-02-2019	2450	2560	2420	2550	3171200	1844.1	1728.8	1811.2	1934.5	74.63
08-02-2019	2570	2890	2570	2840	9703100	1869.4	1738.8	1818.2	1932.85	81.21
11-02-2019	2890	2910	2680	2740	4901400	1891.5	1747.15	1824.8	1930.8	74.07
12-02-2019	2740	2780	2650	2740	1610600	1913.6	1755.6	1831.067	1928.35	74.07
13-02-2019	2770	2860	2710	2770	2060600	1936.2	1764.6	1837.467	1926.15	74.84
14-02-2019	2770	2820	2670	2740	993900	1957.5	1773.05	1843.633	1923.75	72.52
15-02-2019	2700	2770	2490	2560	2159200	1976	1779.7	1848.133	1920.55	60.43
18-02-2019	2560	2640	2560	2600	924400	1995.1	1787.05	1852.433	1917.8	61.95
19-02-2019	2620	2680	2610	2650	956500	2014.6	1795	1856.367	1915.55	63.82
20-02-2019	2680	2850	2680	2760	2514000	2037.2	1804.05	1860.5	1913.95	67.59
21-02-2019	2780	2810	2700	2740	1143100	2059.5	1813.15	1864.5	1912.45	66.24
22-02-2019	2740	2780	2630	2670	1329800	2080.2	1821.6	1868.433	1910.95	61.59
25-02-2019	2670	2710	2650	2650	533300	2101.6	1829.9	1872.567	1909.7	60.29
26-02-2019	2680	2680	2590	2600	982500	2122.1	1837.9	1876.367	1908.45	57.05
27-02-2019	2610	2660	2600	2640	459000	2143.1	1846.45	1880.233	1907.9	58.95
28-02-2019	2640	2730	2600	2660	1699300	2165.2	1855.2	1883.967	1908.4	59.91
01-03-2019	2660	2770	2650	2700	2079300	2189.1	1864.5	1887.967	1909.5	61.82
04-03-2019	2720	2760	2630	2660	944200	2212.5	1873.6	1891.167	1911.25	58.80
05-03-2019	2660	2660	2290	2400	4110600	2230.5	1880.15	1892.167	1912.85	43.79
06-03-2019	2300	2470	2230	2420	3073300	2248.6	1887.25	1893.567	1915.15	44.96
08-03-2019	2400	2470	2350	2380	2989900	2266.6	1893.8	1894.367	1917.15	43.04
11-03-2019	2380	2390	2260	2280	2127300	2282.6	1899.85	1894.9	1919.5	38.60
12-03-2019	2280	2280	1980	1990	9739300	2293.4	1903.5	1894.233	1921.075	29.20
13-03-2019	2000	2020	1910	1920	2843100	2302.4	1908.85	1893.033	1920.225	27.46
14-03-2019	1930	2020	1865	1995	2865400	2312.8	1916.8	1892.333	1919.6	32.13
15-03-2019	2000	2090	1995	2060	3499800	2323.6	1924.1	1892.133	1919.8	35.97
18-03-2019	2060	2180	2020	2100	4033300	2334.6	1931.8	1892.2	1920.4	38.28
19-03-2019	2120	2130	2080	2080	1644300	2344	1939.6	1892.2	1920.925	37.55
20-03-2019	2080	2120	2040	2080	1512200	2353.2	1947.4	1892.333	1921.45	37.55
21-03-2019	2090	2140	2080	2100	1622700	2362.2	1955.1	1893.033	1922.175	38.90
22-03-2019	2110	2140	2100	2110	1235800	2370.1	1961.3	1894.3	1923.025	39.61
25-03-2019	2110	2110	1995	2000	1592300	2374.8	1966.45	1895.367	1923.65	34.85
26-03-2019	1990	2000	1890	1890	2096600	2376.9	1971.2	1895.6	1924.2	30.86
27-03-2019	1900	1910	1880	1905	1320600	2377	1975.7	1895.767	1924.575	32.00
28-03-2019	1905	1935	1820	1865	1016900	2367.5	1979.65	1895.7	1924.8	30.55
29-03-2019	1865	1900	1850	1850	897200	2358.5	1982.7	1895.333	1923	30.00
01-04-2019	1885	1940	1860	1925	675800	2354	1986.5	1895.333	1922.125	36.18
02-04-2019	1940	1980	1915	1925	655800	2350.7	1990.35	1895.467	1921.825	36.18
04-04-2019	1925	1955	1860	1890	653100	2345.3	1994.05	1895.367	1921.7	34.53
05-04-2019	1890	1945	1890	1900	297800	2341.1	1997.3	1895.3	1921.05	35.44
08-04-2019	1930	1930	1850	1860	917200	2334.5	1999.75	1895.033	1920.2	33.44
09-04-2019	1860	1900	1860	1880	356000	2323.3	2002.5	1894.9	1918.5	35.40
10-04-2019	1880	1935	1880	1905	448500	2313.6	2005.8	1894.933	1917.225	37.86
11-04-2019	1905	1905	1850	1870	631500	2303	2009.1	1894.767	1916.075	35.80
12-04-2019	1885	1885	1830	1840	279400	2291.8	2012.05	1894.367	1915.325	34.10
15-04-2019	1840	1895	1840	1865	431400	2282.3	2016	1894.3	1914.9	36.80
16-04-2019	1865	1900	1860	1870	500500	2272.1	2020.5	1894.267	1914.5	37.36
18-04-2019	1885	1975	1880	1975	1421500	2264.4	2025.45	1895.1	1914.75	47.73
22-04-2019	1980	2100	1980	2080	2551700	2258	2031.55	1896.633	1915.9	55.63
23-04-2019	2090	2130	2030	2040	1342500	2250.4	2037.2	1897.9	1917.2	52.38
24-04-2019	2000	2070	1995	2000	823400	2239.4	2041.75	1899	1918.25	49.28
25-04-2019	2000	2010	1930	1945	596200	2221.5	2045.45	1899.7	1919.025	45.31
26-04-2019	1990	1990	1880	1890	1018600	2204.5	2048	1899.6	1919.725	41.69
29-04-2019	1890	1890	1850	1875	643000	2187.2	2050.4	1899.467	1920.1	40.73
30-04-2019	1880	1890	1850	1850	595600	2168.8	2052.5	1899.333	1920.3	39.13
02-05-2019	1850	2060	1850	1940	2460300	2152.8	2055.15	1899.633	1920.925	47.21
03-05-2019	1945	1945	1885	1890	774000	2139.4	2057.7	1899.6	1920.95	43.74
06-05-2019	1890	1890	1735	1760	2332600	2122.6	2058.85	1898.9	1919.975	36.26
07-05-2019	1765	1770	1710	1730	784400	2104.2	2059.4	1898.067	1918.325	34.78
08-05-2019	1730	1730	1585	1600	4166900	2081	2059.1	1896.367	1915.625	29.23
09-05-2019	1600	1620	1535	1540	1208000	2057	2058.25	1894.433	1912.625	27.08
10-05-2019	1540	1600	1535	1580	661700	2035.2	2057.7	1892.8	1910.125	30.73
13-05-2019	1600	1605	1535	1535	809800	2012.9	2057.25	1890.9	1907.65	28.97
14-05-2019	1525	1525	1455	1500	881600	1990.9	2056.5	1888.9	1905	27.65
15-05-2019	1505	1540	1470	1485	625500	1967.8	2055.45	1886.9	1902.125	27.07
16-05-2019	1480	1485	1455	1480	329000	1944.2	2054.7	1884.867	1899.025	26.87
17-05-2019	1495	1545	1485	1510	539000	1920.4	2054.75	1883.133	1896.075	30.20
20-05-2019	1510	1550	1490	1510	988200	1897.4	2054.95	1881.533	1892.725	30.20
21-05-2019	1550	1550	1510	1515	333200	1879.7	2055.1	1880	1889.05	30.81
22-05-2019	1530	1530	1450	1480	1673700	1860.9	2054.75	1878.467	1885.4	28.91
23-05-2019	1495	1570	1480	1540	526900	1844.1	2055.35	1877.233	1881.8	36.18
24-05-2019	1540	1555	1530	1555	430200	1829.6	2056.1	1876.433	1878.575	37.88
27-05-2019	1560	1660	1550	1660	1506800	1823	2058.2	1876.667	1876.425	48.32
28-05-2019	1665	1740	1655	1665	1328100	1817.9	2060.15	1878.533	1874.25	48.76
29-05-2019	1665	1665	1555	1570	1406600	1809.4	2061.1	1881	1871.6	41.51
31-05-2019	1580	1630	1570	1585	843000	1799.9	2061.75	1882.7	1869.075	42.95
10-06-2019	1595	1640	1590	1635	768800	1790.6	2062.6	1884.733	1866.8	47.59
11-06-2019	1635	1680	1635	1650	542000	1782	2063	1887.067	1864.65	48.93
12-06-2019	1670	1750	1665	1750	1814700	1775.4	2064.3	1890.067	1863.1	56.86
13-06-2019	1780	1850	1755	1760	1295800	1768.6	2065.4	1892.933	1861.925	57.57
14-06-2019	1760	1785	1700	1705	1591700	1760.5	2065.3	1894.367	1860.85	52.46
17-06-2019	1705	1705	1570	1570	2702300	1751.9	2063.35	1894.933	1859.5	42.49
18-06-2019	1570	1610	1565	1590	749200	1745.9	2061.4	1896.1	1858.175	44.18
19-06-2019	1610	1630	1565	1570	2392900	1739.2	2058.1	1896.867	1856.625	42.83
20-06-2019	1580	1620	1570	1580	2054300	1733.5	2050.5	1897.6	1855.15	43.76
21-06-2019	1590	1600	1565	1580	3398000	1728.1	2043.3	1897.833	1853.525	43.76
24-06-2019	1580	1610	1515	1580	5392400	1721.2	2037.6	1898.067	1851.8	43.76
25-06-2019	1580	1585	1555	1555	1864300	1713.8	2032.25	1898.167	1850.05	41.64
26-06-2019	1555	1580	1530	1580	1923200	1707.6	2026.45	1898.567	1848.425	44.53
27-06-2019	1565	1580	1500	1500	4199700	1699.6	2020.35	1898.067	1846.375	38.04
28-06-2019	1505	1520	1485	1505	3965000	1692.5	2013.5	1897.333	1844.4	38.64
01-07-2019	1505	1550	1500	1515	6966500	1685.2	2004.25	1896.733	1842.475	39.90
02-07-2019	1515	1515	1500	1500	4891300	1677.1	1995.35	1896.233	1840.475	38.62
03-07-2019	1505	1525	1500	1515	6083100	1670	1986.5	1896.067	1838.575	40.67
04-07-2019	1515	1815	1515	1765	51572900	1668.5	1980.15	1897.533	1837.9	62.89
05-07-2019	1775	1845	1680	1750	21696400	1666.2	1974.25	1899.4	1837.275	61.40
08-07-2019	1740	1740	1550	1625	18175800	1661.3	1966.7	1900.767	1836.025	50.66
09-07-2019	1600	1655	1590	1640	7164400	1654.6	1959.5	1901.833	1834.975	51.75
10-07-2019	1660	1765	1640	1720	18573700	1647.4	1952.7	1903.5	1834.325	57.19
11-07-2019	1735	1815	1720	1805	22527900	1642.7	1946.55	1905.7	1834.1	62.08
12-07-2019	1815	1915	1810	1865	24221800	1640	1939.7	1907.833	1834.25	65.11
15-07-2019	1900	1910	1815	1895	11322500	1639	1930.25	1909.967	1834.525	66.54
16-07-2019	1905	1960	1820	1820	5035300	1637.6	1921.05	1911.2	1834.1	59.89
17-07-2019	1820	1820	1740	1780	4886500	1635.7	1911.45	1912.167	1833.525	56.64
18-07-2019	1780	1850	1755	1810	4021200	1634.9	1901.85	1913.3	1833.225	58.46
19-07-2019	1830	1840	1800	1800	2849500	1632.1	1892.45	1914.133	1832.75	57.60
22-07-2019	1795	1810	1700	1725	4484100	1628.8	1884.1	1914.733	1831.9	51.43
23-07-2019	1730	1755	1690	1705	2978900	1627.7	1875.15	1915.133	1831.1	49.89
24-07-2019	1705	1810	1690	1780	6189200	1628.7	1866.45	1915.833	1830.725	55.28
25-07-2019	1785	1805	1720	1775	3956900	1632.2	1856.6	1916.8	1830.325	54.86
26-07-2019	1775	1775	1730	1735	2051300	1636.1	1846.55	1917.533	1829.85	51.46
29-07-2019	1735	1735	1665	1695	3786900	1638.4	1836.8	1917.933	1829.2	48.24
30-07-2019	1650	1730	1645	1695	2780200	1641.6	1827.25	1918.7	1828.575	48.24
31-07-2019	1700	1700	1640	1660	4936500	1644.8	1817.85	1919.267	1827.875	45.37
01-08-2019	1660	1690	1615	1620	4503700	1647.5	1807.65	1919.467	1827.05	42.26
02-08-2019	1600	1620	1545	1555	6830800	1649	1796.6	1919.467	1825.9	37.74
05-08-2019	1550	1550	1490	1500	4868000	1648.8	1784.6	1919.433	1824.55	34.39
06-08-2019	1500	1555	1410	1550	3642000	1649.6	1773.5	1919.833	1823.55	39.64
07-08-2019	1550	1570	1495	1520	2335700	1649.7	1764.7	1919.967	1822.425	37.69
08-08-2019	1535	1535	1500	1535	1627800	1650.8	1755.85	1920.1	1821.55	39.30
09-08-2019	1545	1545	1505	1515	2079700	1650.3	1747.2	1920.333	1820.5	37.89
12-08-2019	1520	1525	1490	1490	1376100	1649	1739.3	1920.4	1819.575	36.16
13-08-2019	1490	1490	1400	1415	8788700	1644.1	1733.55	1920.167	1818.525	31.49
14-08-2019	1420	1450	1420	1425	2083200	1639.3	1728.6	1919.867	1818.725	32.74
15-08-2019	1400	1415	1360	1395	3915700	1635.8	1722.6	1919.333	1819.7	30.92
16-08-2019	1395	1400	1365	1385	965700	1631.8	1715.85	1918.433	1819.975	30.32
19-08-2019	1415	1495	1400	1480	5526200	1628.7	1709.65	1917.967	1820.725	41.92
20-08-2019	1480	1500	1400	1400	3272500	1623.7	1702.85	1916.567	1821.225	36.42
21-08-2019	1400	1425	1380	1400	1159300	1616.7	1696.05	1915.1	1821.725	36.42
22-08-2019	1410	1415	1380	1395	1202200	1609.4	1689	1913.4	1822.05	36.08
23-08-2019	1400	1400	1375	1380	1017400	1602.9	1681.7	1911.167	1821.5	35.01
26-08-2019	1370	1370	1335	1360	1381200	1598.7	1675.3	1908.467	1820.875	33.59
27-08-2019	1360	1380	1345	1380	804900	1594.5	1670.2	1905.767	1820.7	36.38
28-08-2019	1380	1385	1330	1335	1858600	1589.8	1664.5	1902	1820.1	33.02
29-08-2019	1335	1380	1325	1360	1710200	1585.4	1659.45	1895.467	1819.55	36.52
30-08-2019	1360	1425	1340	1340	2819300	1580.6	1654.35	1889.067	1818.525	34.95
02-09-2019	1330	1345	1250	1255	3127700	1574.1	1647.65	1883.1	1817.075	29.18
03-09-2019	1250	1280	1240	1255	1608900	1568.1	1640.95	1877.533	1815.65	29.18
04-09-2019	1275	1285	1240	1260	1022900	1561.7	1634.65	1871.533	1814.35	29.97
05-09-2019	1260	1270	1240	1245	771600	1556.6	1628.1	1865.767	1812.7	28.93
06-09-2019	1250	1295	1250	1280	1002600	1552.1	1622.3	1859.7	1811.025	34.63
09-09-2019	1295	1315	1280	1280	1541500	1547.4	1616.3	1851.967	1809.4	34.63
10-09-2019	1280	1335	1275	1325	1394700	1543.9	1610.5	1844.867	1808.15	41.61
11-09-2019	1330	1385	1330	1370	2324800	1541	1605.5	1838	1807.3	47.64
12-09-2019	1380	1410	1370	1370	2059300	1533.1	1600.8	1831.133	1806.425	47.64
13-09-2019	1370	1385	1335	1345	739600	1525	1595.6	1824.5	1805.8	44.67
16-09-2019	1345	1345	1300	1305	799200	1518.6	1589.95	1817.333	1805.225	40.34
17-09-2019	1340	1340	1300	1310	403300	1512	1583.3	1810.333	1804.375	41.11
18-09-2019	1300	1325	1300	1325	577700	1504.1	1575.75	1803.167	1803.65	43.46
19-09-2019	1340	1350	1320	1320	728900	1494.4	1568.55	1795.833	1802.875	42.85
20-09-2019	1330	1330	1280	1280	1567900	1482.7	1561.35	1787.367	1801.55	38.19
23-09-2019	1300	1300	1270	1275	562400	1470.3	1554.65	1776.933	1800.05	37.64
24-09-2019	1275	1275	1220	1225	2326100	1458.4	1548	1766.833	1798	32.58
25-09-2019	1230	1230	1205	1220	1161900	1447.2	1541.45	1756.7	1795.925	32.12
26-09-2019	1230	1230	1205	1220	1022400	1435.4	1535.15	1746.367	1793.825	32.12
27-09-2019	1210	1240	1210	1230	728400	1424	1528.05	1736.3	1791.6	34.29
30-09-2019	1235	1235	1210	1220	2141700	1413.9	1521.35	1727.367	1789.525	33.15
01-10-2019	1230	1300	1220	1255	1186800	1404.9	1516.3	1718.4	1787.575	40.61
02-10-2019	1260	1275	1215	1220	1007300	1393.7	1511.2	1708.867	1785.3	36.25
03-10-2019	1215	1290	1210	1240	1269500	1383	1507.6	1698.733	1783.35	40.20
04-10-2019	1260	1260	1230	1235	283000	1373	1504.55	1688.7	1781.4	39.54
07-10-2019	1235	1250	1210	1215	463500	1363.4	1500.9	1679	1779.3	36.93
08-10-2019	1215	1235	1210	1225	333900	1354	1497.8	1669.5	1777.525	39.10
09-10-2019	1225	1225	1210	1220	201200	1345.2	1495	1660.3	1775.75	38.39
10-10-2019	1220	1315	1215	1295	1798000	1338.7	1493.1	1651.333	1774.275	52.35
11-10-2019	1300	1370	1290	1310	2380700	1333.8	1491.4	1642.333	1773.05	54.57
14-10-2019	1320	1320	1275	1290	626700	1329.6	1489.2	1632.933	1771.975	51.15
15-10-2019	1290	1345	1270	1330	1963000	1325.2	1487.4	1624.067	1771.175	56.96
16-10-2019	1335	1335	1295	1295	553100	1320.7	1485.2	1616.7	1770.15	51.22
17-10-2019	1305	1315	1300	1315	172800	1316.3	1483.55	1609.333	1769.15	54.07
18-10-2019	1325	1355	1305	1315	873100	1312.3	1481.3	1602.233	1768.325	54.07
21-10-2019	1315	1345	1280	1280	776600	1308.1	1478.55	1595.567	1767.325	48.34
22-10-2019	1285	1300	1275	1285	264100	1305.5	1474.8	1590.867	1766.5	49.17
23-10-2019	1285	1310	1275	1305	843700	1303.1	1471.2	1586.767	1765.675	52.45
24-10-2019	1310	1430	1310	1420	5395000	1303.6	1469.7	1582.933	1765.4	66.04
25-10-2019	1425	1430	1375	1385	1722000	1303.6	1467.7	1578.433	1764.725	60.39
28-10-2019	1390	1405	1360	1365	759800	1301.3	1465	1573.533	1763.8	57.36
29-10-2019	1365	1390	1340	1355	1101300	1300.4	1462.05	1568.7	1762.525	55.86
30-10-2019	1355	1375	1325	1350	937700	1299.4	1458.05	1563.833	1761.175	55.08
31-10-2019	1350	1360	1300	1300	878300	1297.5	1453.45	1558.5	1759.425	47.89
01-11-2019	1300	1300	1240	1255	1454000	1295	1448.95	1552.8	1757.125	42.51
04-11-2019	1260	1275	1250	1275	771800	1293.3	1446	1547.967	1754.675	45.44
05-11-2019	1280	1310	1265	1290	1164900	1291.5	1443	1543.967	1752.2	47.60
06-11-2019	1290	1340	1290	1315	881800	1291.1	1440.45	1540.033	1749.275	51.08
07-11-2019	1315	1325	1275	1295	441000	1289.8	1437.6	1536.233	1744.05	48.32
08-11-2019	1295	1295	1225	1235	1651300	1287.7	1434.15	1532.133	1738.725	41.14
11-11-2019	1235	1245	1215	1225	1859800	1287.1	1430.6	1527.467	1734.1	40.07
12-11-2019	1240	1255	1225	1250	1502100	1287	1427.55	1522.967	1729.9	43.99
13-11-2019	1255	1295	1240	1245	1792900	1286.7	1424.2	1518.667	1725.325	43.37
14-11-2019	1245	1255	1220	1220	634000	1286.2	1421.4	1514.133	1720.875	40.36
15-11-2019	1220	1245	1220	1225	429000	1285.1	1418.6	1509.9	1716.05	41.24
18-11-2019	1225	1240	1205	1215	1036600	1283.8	1415.6	1505.467	1709.925	39.97
19-11-2019	1240	1240	1205	1210	1795900	1281.5	1412.7	1500.833	1704.025	39.31
20-11-2019	1215	1220	1205	1215	905800	1278.4	1409.7	1496.467	1698.1	40.36
21-11-2019	1205	1230	1205	1210	965800	1275.2	1404.15	1492.267	1692.15	39.63
22-11-2019	1210	1235	1205	1205	719700	1272.4	1398.7	1487.867	1686.475	38.86
25-11-2019	1205	1210	1140	1150	2571000	1269.3	1393.95	1483.067	1680.325	31.63
26-11-2019	1150	1150	1125	1125	794100	1265.6	1388.8	1477.4	1674.15	28.99
27-11-2019	1125	1125	1020	1050	2292300	1260.1	1382.1	1470.533	1667.4	22.84
28-11-2019	1090	1090	1000	1005	1254800	1253.8	1374.1	1463.633	1660.325	20.08
29-11-2019	1030	1030	1000	1005	955500	1248.3	1365.5	1457	1652.6	20.08
02-12-2019	1005	1040	1000	1015	599100	1243.1	1356.7	1450.8	1643.475	22.49
03-12-2019	1030	1125	1025	1080	1983100	1240.2	1349.3	1445.4	1635.175	36.00
04-12-2019	1085	1090	1050	1055	753700	1236.9	1342.05	1439.933	1626.75	33.58
05-12-2019	1065	1080	1050	1055	641900	1233.6	1334.5	1434.633	1618.175	33.58
06-12-2019	1055	1055	1030	1030	927600	1229.6	1326.8	1428.567	1609.625	31.15
09-12-2019	1040	1065	1030	1035	1038600	1225.9	1319.9	1422.867	1602	32.20
10-12-2019	1040	1080	1030	1030	1729500	1221.4	1313.15	1418	1594.15	31.68
11-12-2019	1040	1045	1010	1010	2309700	1217.2	1305.45	1413.2	1585.95	29.60
12-12-2019	1025	1035	1005	1005	961500	1212.5	1297.75	1409.233	1577.175	29.09
13-12-2019	1025	1025	1005	1005	1414200	1207.9	1290.45	1405.667	1568.5	29.09
16-12-2019	1010	1020	1005	1010	1243000	1203.8	1283.6	1401.867	1560.2	30.49
17-12-2019	1015	1015	1000	1000	2060500	1199.3	1276.65	1398.3	1551.95	29.25
18-12-2019	1010	1050	1005	1040	2832400	1195.7	1270.45	1395.233	1544.15	39.80
19-12-2019	1050	1090	1035	1040	2250300	1190.6	1264.65	1392.267	1536.15	39.80
20-12-2019	1045	1070	1025	1025	1835600	1184.9	1259.35	1389.233	1527.975	37.38
23-12-2019	1030	1040	1010	1015	1006800	1179.4	1254.5	1385.933	1519.55	35.81
26-12-2019	1015	1025	1005	1010	858200	1173	1249.1	1382.6	1511.3	35.02
27-12-2019	1005	1020	1000	1005	1498400	1167.2	1243.95	1379.2	1504.325	34.21
30-12-2019	1010	1030	1005	1015	1461600	1161.2	1238.75	1376.1	1497.3	37.34
02-01-2020	1015	1025	1005	1005	615900	1155	1233.65	1372.533	1490.425	35.52
03-01-2020	1010	1015	975	990	2403200	1149.2	1228.65	1368.767	1483.975	32.92
06-01-2020	985	1010	970	980	2679200	1143.1	1224.3	1364.233	1478.925	31.28
07-01-2020	980	990	975	980	844200	1136.6	1219.85	1359.667	1474.225	31.28
08-01-2020	980	990	970	970	1052400	1127.6	1215.6	1355.667	1469.1	29.57
09-01-2020	980	985	970	970	1009600	1119.3	1211.45	1351.567	1463.65	29.57
10-01-2020	980	985	970	975	825600	1111.5	1206.4	1347.167	1458.025	31.74
13-01-2020	975	1015	975	1000	2235400	1104.4	1202.4	1342.833	1452.625	41.42
14-01-2020	1000	1015	990	990	1122900	1097.2	1198.3	1337.767	1447.175	39.04
15-01-2020	990	1000	945	955	2615500	1090.3	1193.9	1332.4	1441.45	32.07
16-01-2020	955	960	945	950	1005100	1084.2	1189.6	1327.367	1435.65	31.22
17-01-2020	950	965	945	955	626800	1077.8	1185.55	1323.267	1430.425	33.14
20-01-2020	955	960	930	930	725200	1070.6	1181.05	1318.867	1425.625	28.80
21-01-2020	940	950	930	930	368000	1062.9	1177	1314.6	1420.75	28.80
22-01-2020	930	930	880	885	3136600	1054.7	1172.25	1309.967	1415.85	22.62
23-01-2020	885	895	870	870	935100	1047.4	1167.55	1305.233	1410.95	21.01
24-01-2020	870	885	865	870	437500	1040.3	1163.7	1300.5	1405.675	21.01
27-01-2020	880	880	815	820	1072000	1031.7	1159.35	1295.6	1400.15	16.46
28-01-2020	820	850	795	800	1356700	1022.8	1154.75	1290.4	1394.7	15.05
29-01-2020	800	815	780	795	974900	1014.3	1150.25	1285.7	1389.175	14.71
30-01-2020	810	810	780	785	392100	1005.5	1145.3	1280.9	1383.8	14.03
31-01-2020	780	785	740	740	1838100	996	1139.9	1275.733	1378.1	11.47
03-02-2020	740	740	710	715	799600	986.1	1133.8	1270.5	1372.15	10.34
04-02-2020	725	750	720	740	3020100	976.6	1127.5	1265.333	1366.5	18.94
05-02-2020	740	765	720	730	912900	967	1121.1	1258.433	1360.95	18.19
06-02-2020	740	775	725	760	1405500	958.1	1115.25	1251.833	1355.425	27.49
07-02-2020	760	830	755	825	1481300	951.6	1110.45	1246.5	1350.2	42.69
10-02-2020	825	845	785	820	1349000	945.5	1105.55	1241.033	1344.425	41.96
11-02-2020	825	825	790	800	833400	940.5	1100.3	1234.9	1338.025	39.09
12-02-2020	810	820	780	780	328000	936	1094.9	1228.067	1331.725	36.40
13-02-2020	780	805	765	805	381500	932	1090.15	1221	1325.75	41.79
14-02-2020	805	805	780	805	223200	927.8	1085.45	1213.733	1320.05	41.79
17-02-2020	805	830	780	805	919600	922.3	1081.25	1206.967	1314.625	41.79
18-02-2020	805	855	800	835	452400	917.9	1077.4	1200.667	1309.425	48.34
19-02-2020	835	845	810	820	666300	913.2	1073.4	1194.067	1304.275	45.58
20-02-2020	830	835	810	825	540400	909.1	1069.35	1187.567	1298.7	46.67
21-02-2020	825	835	805	810	474700	904.6	1065.25	1181.467	1293.3	43.82
24-02-2020	805	805	785	790	985700	899.8	1060.6	1175.367	1288.45	40.30
25-02-2020	780	790	745	780	504000	895.2	1056.2	1168.7	1283.7	38.62
26-02-2020	770	780	730	740	555900	889.9	1051.2	1161.8	1279.4	32.76
27-02-2020	735	765	720	730	2369800	884.4	1046.15	1155.1	1275.35	31.47
28-02-2020	715	730	645	650	4077600	877.2	1040.5	1148.133	1270.7	23.51
02-03-2020	650	650	575	615	3272100	869.5	1034.4	1140.933	1266.1	21.01
03-03-2020	630	645	610	635	841600	861.4	1028.55	1134.1	1261.775	25.87
04-03-2020	650	710	630	710	2909200	854.8	1022.7	1128.033	1257.9	40.61
05-03-2020	715	730	710	725	1167900	848.8	1016.85	1122.5	1254.125	43.05
06-03-2020	700	720	695	695	302500	842.4	1010.9	1117.133	1250.05	39.55
09-03-2020	685	685	655	660	2312000	835.4	1004.2	1111.2	1245.8	35.89
10-03-2020	660	685	660	670	863300	828.7	997.95	1105.533	1241.575	37.66
11-03-2020	685	685	640	660	626000	821.6	991.4	1099.7	1237.475	36.57
12-03-2020	630	630	595	595	1569900	813.4	984.2	1093.567	1232.75	30.40
13-03-2020	580	580	555	570	1241900	805	977.1	1087.433	1227.825	28.42
16-03-2020	570	570	535	535	750500	796.1	969.6	1081.567	1222.2	25.87
17-03-2020	500	525	498	498	474200	786.46	961.53	1075.387	1216.365	23.47
18-03-2020	496	496	464	464	1759800	776.34	951.97	1069.18	1210.835	21.50
19-03-2020	432	432	432	432	573800	765.58	942.44	1062.827	1205.07	19.82
20-03-2020	416	452	402	404	880300	754.16	932.83	1055.653	1198.915	18.45
23-03-2020	404	420	382	390	361900	741.96	923.18	1048.92	1192.615	17.80
24-03-2020	390	418	384	392	479500	730	913.6	1042.2	1185.825	18.24
26-03-2020	406	448	404	440	678800	719.7	905	1035.833	1179.225	28.37
27-03-2020	450	540	438	440	1845500	709.5	896.85	1029.567	1172.9	28.37
30-03-2020	436	436	412	424	359300	698.88	888.34	1023.327	1167.17	27.07
31-03-2020	432	464	418	420	2807300	688.68	879.64	1016.927	1161.32	26.74
01-04-2020	420	444	418	428	997500	678.64	870.77	1010.88	1155.61	28.61
02-04-2020	428	472	420	468	1373000	670.3	862.5	1004.933	1150.05	37.23
03-04-2020	468	505	464	482	770900	662.54	854.97	999.213	1144.56	39.96
06-04-2020	482	600	482	600	1674200	657.14	848.72	994.847	1139.66	56.96
07-04-2020	620	665	580	610	2300700	652.94	842.32	990.547	1134.935	58.04
08-04-2020	610	615	570	570	544400	648.34	835.57	985.947	1129.885	52.36
09-04-2020	595	600	560	590	236800	644.24	829.27	981.58	1125.335	54.75
13-04-2020	600	610	560	605	281800	640.64	823.07	977.08	1120.835	56.51
14-04-2020	605	630	600	620	448700	638.24	817.12	972.68	1116.36	58.25
15-04-2020	630	670	620	650	2038900	636.94	811.52	968.18	1112.11	61.58
16-04-2020	645	675	630	650	1303500	635.14	805.87	963.38	1107.785	61.58
17-04-2020	675	720	650	715	1471000	634.84	800.92	959.013	1102.535	67.99
20-04-2020	720	750	715	745	1629700	634.54	796.32	955.013	1097.51	70.44
21-04-2020	730	735	695	695	956600	631.94	791.77	950.947	1092.86	61.93
22-04-2020	670	695	650	680	767600	629.14	787.32	946.747	1088.06	59.60
23-04-2020	680	690	650	660	228200	626.34	783.42	942.313	1082.76	56.55
24-04-2020	655	695	650	670	904400	624.14	780.07	937.98	1077.085	57.72
27-04-2020	685	700	645	675	1027600	621.54	776.77	933.947	1071.135	58.32
28-04-2020	680	700	670	680	343800	619.04	773.42	929.98	1065.06	58.95
29-04-2020	700	730	685	685	225500	616.64	769.47	926.38	1059.385	59.61
30-04-2020	700	720	700	700	930600	613.94	765.92	922.913	1053.985	61.59
04-05-2020	695	730	665	685	1260200	611.24	762.22	919.347	1048.36	58.49
05-05-2020	700	710	670	675	783200	608.24	758.67	915.647	1042.735	56.46
06-05-2020	695	695	650	655	1401800	605.14	754.87	911.88	1037.385	52.52
08-05-2020	670	700	635	635	2019500	602.04	750.92	907.747	1032.035	48.85
11-05-2020	650	675	645	655	692700	599.54	747.37	903.98	1026.41	52.43
12-05-2020	670	680	610	635	911300	597.44	743.67	899.947	1020.71	48.75
13-05-2020	640	645	615	625	245200	595.34	739.87	895.88	1015.16	46.98
14-05-2020	635	635	605	620	233200	594.74	735.97	891.913	1009.785	46.08
15-05-2020	620	630	600	625	249500	594.94	732.22	887.913	1004.435	47.17
18-05-2020	625	645	610	620	202900	594.64	728.02	883.913	999.235	46.16
19-05-2020	640	665	625	640	854300	593.24	724.02	879.547	994.335	50.70
20-05-2020	645	665	630	665	1017500	592.04	720.42	875.247	989.885	55.72
26-05-2020	665	690	660	680	441800	591.74	717.07	871.18	985.785	58.46
27-05-2020	685	715	685	710	670000	592.74	714.07	867.047	981.585	63.33
28-05-2020	710	765	705	720	1060900	593.74	711.22	863.213	977.585	64.82
29-05-2020	730	745	705	705	1154000	594.64	708.12	859.147	973.435	60.84
02-06-2020	710	750	705	730	613800	597.34	705.37	855.247	969.51	64.72
03-06-2020	740	760	715	750	1298600	600.94	702.97	851.713	965.81	67.50
04-06-2020	750	780	750	760	973300	605.44	700.77	848.213	962.535	68.82
05-06-2020	760	800	740	795	423400	611.38	698.92	844.813	959.385	72.97
08-06-2020	805	825	800	815	2043600	618.4	697.37	840.78	956.485	75.01
09-06-2020	825	850	805	820	1388300	626.16	695.87	837.013	953.66	75.51
10-06-2020	820	820	775	780	702300	633.68	693.92	833.113	950.16	64.44
11-06-2020	765	780	745	760	1097800	641.08	691.52	829.147	946.96	59.72
12-06-2020	730	755	710	750	401700	648.24	689.12	825.147	943.71	57.46
15-06-2020	750	760	735	745	417100	654.34	687.02	821.447	940.46	56.31
16-06-2020	755	775	745	750	1795000	660.54	685.02	818.08	937.31	57.23
17-06-2020	750	770	750	760	1237900	667.26	683.07	814.647	934.31	59.09
18-06-2020	755	780	750	780	738100	674.46	681.57	811.247	931.31	62.59
19-06-2020	795	800	740	745	1505700	680.8	679.72	807.447	928.36	53.90
22-06-2020	740	775	740	755	801100	686.54	678.42	803.847	925.335	55.78
23-06-2020	750	770	740	755	340800	692	677.27	800.647	922.41	55.78
24-06-2020	765	790	760	780	521700	695.6	676.37	797.68	920.035	60.48
25-06-2020	790	915	770	850	9458900	700.4	676.67	795.013	918.01	70.07
26-06-2020	865	930	850	860	3373800	706.2	677.27	792.447	916.01	71.14
29-06-2020	860	880	840	855	1118800	711.5	677.87	790.013	914.06	69.79
30-06-2020	860	900	840	855	1312400	716.5	678.57	787.547	911.935	69.79
01-07-2020	855	865	835	845	1086900	721	679.62	785.08	909.76	66.85
02-07-2020	850	865	825	845	883400	724.9	680.92	782.647	907.36	66.85
03-07-2020	850	865	845	850	625700	728.9	682.02	780.213	904.76	67.64
06-07-2020	850	885	845	870	888700	732	683.42	777.947	902.26	70.66
07-07-2020	875	890	845	845	967400	734	684.27	775.547	899.76	62.77
08-07-2020	850	875	845	860	603200	737.3	684.62	773.613	897.535	65.28
09-07-2020	865	875	850	855	461000	740.8	684.97	771.813	895.26	63.74
10-07-2020	845	865	810	810	1156400	743.8	685.07	770.213	892.685	51.88
13-07-2020	835	850	810	810	943700	746.6	685.37	768.913	890.135	51.88
14-07-2020	820	830	810	810	767500	749.3	685.42	767.613	887.785	51.88
15-07-2020	825	835	815	825	930500	752.2	685.62	766.347	885.535	55.34
16-07-2020	840	845	815	830	1059800	755.1	685.87	764.68	883.56	56.46
17-07-2020	840	850	815	820	485600	757.5	685.72	763.113	881.56	53.56
20-07-2020	820	840	810	810	498200	760	685.62	761.48	879.51	50.75
21-07-2020	825	840	810	820	1247800	762.9	685.57	760.08	877.46	53.39
22-07-2020	835	835	810	820	688000	766.2	685.67	758.647	875.46	53.39
23-07-2020	820	830	810	815	1117800	769.8	685.92	757.213	873.26	51.78
24-07-2020	810	825	810	815	816000	773	686.27	755.913	871.235	51.78
27-07-2020	815	820	810	815	248100	776.6	687.02	754.647	869.11	51.78
28-07-2020	815	825	810	810	636500	780.3	687.82	753.347	866.985	49.91
29-07-2020	820	860	780	830	1760600	784.5	689.62	752.147	865.06	56.66
30-07-2020	845	850	805	815	1297000	788.3	691.62	750.913	863.01	51.10
03-08-2020	805	825	760	780	1737700	791.5	693.07	749.18	860.81	40.98
04-08-2020	780	800	775	795	621200	794.6	693.92	747.547	858.31	45.92
05-08-2020	795	820	790	800	563000	797.3	694.67	746.047	855.76	47.50
06-08-2020	805	805	785	795	756300	799.6	695.67	744.58	853.285	46.05
07-08-2020	790	810	780	785	185000	801.1	696.92	743.08	850.56	43.22
10-08-2020	785	800	775	780	600900	802.3	698.02	741.58	847.985	41.83
11-08-2020	795	800	775	795	566000	804.1	699.37	740.113	845.385	47.29
12-08-2020	800	800	780	790	933100	805.3	701.32	738.68	842.76	45.75
13-08-2020	800	840	785	795	3405200	806.2	703.57	737.38	840.335	47.59
14-08-2020	805	805	790	795	283800	806.9	706.17	736.147	837.885	47.59
18-08-2020	800	825	800	820	1899700	807.4	709.39	735.08	835.46	56.21
19-08-2020	830	905	825	875	7327200	808.6	713.5	734.447	832.735	68.49
24-08-2020	875	980	875	980	6566400	811.8	718.98	734.513	830.71	80.01
25-08-2020	990	1030	935	945	5750000	815.1	724.39	734.313	828.61	70.73
26-08-2020	955	975	930	940	1789500	818.7	729.89	733.913	826.535	69.49
27-08-2020	940	995	935	960	2187200	822.9	735.57	733.713	824.585	71.63
28-08-2020	960	985	945	950	2006800	827	740.67	733.68	822.835	69.02
31-08-2020	950	975	885	900	2330400	830	745.27	733.347	821.06	57.70
01-09-2020	900	915	870	900	877500	832.8	750.03	732.98	819.185	57.70
02-09-2020	900	925	900	910	677500	835.4	754.93	732.847	817.285	59.25
03-09-2020	920	945	910	910	2171900	838.7	759.75	732.713	815.26	59.25
04-09-2020	910	910	865	875	2407500	841.1	763.82	732.647	813.16	51.57
07-09-2020	875	875	850	870	822100	843.4	767.7	732.647	811.335	50.57
08-09-2020	870	905	870	890	865100	845.6	770.6	732.78	809.66	54.40
09-09-2020	870	870	845	855	580600	845.7	773.05	733.013	807.685	47.46
10-09-2020	840	840	800	800	1006500	844.5	775.35	733.013	805.46	39.03
11-09-2020	755	820	745	810	2424300	843.6	777.55	733.113	803.41	41.08
14-09-2020	825	835	805	825	1461100	843	779.75	733.38	801.41	44.11
15-09-2020	840	840	815	820	1139400	842.5	781.75	733.913	799.435	43.31
16-09-2020	820	830	800	810	605500	841.8	783.35	734.547	797.435	41.68
17-09-2020	805	820	790	790	1791500	840.6	784.75	734.88	795.31	38.56
18-09-2020	795	840	795	800	7566200	839.2	785.6	735.347	793.26	40.94
21-09-2020	800	840	800	800	1980800	838.3	786.15	735.613	791.235	40.94
22-09-2020	785	800	755	775	814500	836.6	786.95	735.28	789.36	36.80
23-09-2020	780	815	770	780	492700	835.1	787.95	735.013	787.635	38.15
24-09-2020	780	790	750	760	279300	834.1	788.95	734.747	786.185	34.94
25-09-2020	760	780	755	770	257300	833.3	789.95	734.68	785.01	37.76
28-09-2020	770	800	765	775	455300	832.6	790.95	734.48	783.86	39.18
29-09-2020	780	795	770	775	349800	831.6	791.9	734.28	782.66	39.18
30-09-2020	775	775	755	765	222700	830.3	792.7	734.013	781.085	37.21
01-10-2020	770	785	770	785	199900	829.6	793.55	733.68	779.735	43.34
02-10-2020	790	800	765	775	359000	828.9	794.45	733.38	778.335	41.18
05-10-2020	780	795	770	790	223200	828.3	795.6	733.147	777.135	45.57
06-10-2020	800	830	785	790	571600	827.7	796.95	733.013	775.91	45.57
07-10-2020	780	800	765	785	742200	827.1	798.45	732.98	774.685	44.29
08-10-2020	790	800	785	790	276600	826.6	799.8	733.047	773.585	45.92
09-10-2020	810	815	765	765	2226500	825.6	801.1	733.213	772.385	39.66
12-10-2020	775	810	775	795	684600	825.3	802.8	733.647	771.335	48.70
13-10-2020	780	805	780	795	689100	824.6	804.55	734.613	770.26	48.70
14-10-2020	795	810	775	785	2351400	824	806.15	735.747	769.185	46.03
15-10-2020	790	800	765	785	1598200	824.1	807.8	736.747	767.91	46.03
16-10-2020	785	795	780	790	526200	824	809.3	737.28	766.66	47.69
19-10-2020	795	870	795	820	2809600	824.4	810.85	737.913	765.635	56.37
20-10-2020	825	825	790	800	2035300	824.5	812.05	738.613	764.56	50.37
21-10-2020	820	820	790	800	1142200	824.8	812.95	739.547	763.51	50.37
22-10-2020	805	835	790	800	4479400	825.2	813.75	740.413	762.485	50.37
23-10-2020	805	835	800	800	2807900	825.3	814.7	741.347	761.41	50.37
26-10-2020	800	825	800	800	1557500	825.5	815.4	742.713	760.385	50.37
27-10-2020	800	810	790	805	799300	825.7	815.95	744.28	759.46	52.21
02-11-2020	815	865	800	850	4210000	826.8	816.85	746.38	758.81	64.85
03-11-2020	860	925	860	910	5722300	828.6	818	749.127	758.46	74.53
04-11-2020	915	935	885	885	2918700	828.8	818.7	751.933	758.035	66.33
05-11-2020	895	915	895	905	1299900	827.3	819.55	755.087	757.71	69.25
06-11-2020	920	970	900	930	3181800	827	821.05	758.593	757.485	72.45
09-11-2020	950	960	935	940	1776200	827	822.85	762.26	757.185	73.64
10-11-2020	910	950	910	940	2405200	826.6	824.75	765.913	756.935	73.64
11-11-2020	945	970	925	925	1706900	826.1	826.55	769.147	756.785	68.51
12-11-2020	930	935	900	905	1112400	826.2	828.1	772.247	756.56	62.29
13-11-2020	905	925	885	900	1024900	826.2	829.5	775.42	756.285	60.80
16-11-2020	900	920	900	910	1120900	826.2	830.8	778.687	756.185	62.72
17-11-2020	920	940	915	935	2256000	826.7	832.7	782.067	756.21	67.06
18-11-2020	940	950	925	935	1212400	827.9	834.5	785.18	756.46	67.06
19-11-2020	935	1030	930	1020	5466200	830.9	837.15	788.767	757.21	77.42
20-11-2020	1020	1140	975	1100	10383600	835.1	840.35	792.1	758.36	82.88
23-11-2020	1095	1250	1095	1250	8391200	843	844.35	796.367	760.51	88.49
24-11-2020	1250	1445	1215	1430	12938500	855.6	850.05	802.1	763.66	91.92
25-11-2020	1460	1500	1330	1350	14329200	866.4	855	807.167	766.435	80.46
26-11-2020	1350	1410	1330	1355	2455800	877	860	812.167	769.285	80.62
27-11-2020	1355	1520	1305	1480	15690000	890.2	866.35	817.9	772.985	84.17
30-11-2020	1560	1700	1380	1440	22253800	902.8	872.3	823.167	776.61	79.17
01-12-2020	1500	1500	1370	1415	4115700	915.3	877.95	828.267	779.985	76.13
02-12-2020	1420	1430	1380	1400	2377600	927.3	883.25	832.833	783.335	74.29
03-12-2020	1400	1465	1380	1400	5646200	939.3	888.8	837.2	786.535	74.29
04-12-2020	1400	1420	1375	1390	3061900	951.6	894.1	841.833	789.36	72.92
07-12-2020	1395	1465	1375	1465	8792800	965.3	900.2	847.067	792.585	76.42
08-12-2020	1470	1500	1425	1475	4903000	979.6	906.85	852.5	795.96	76.85
10-12-2020	1475	1575	1465	1555	10715700	995.3	914.3	858.4	799.835	79.99
11-12-2020	1560	1570	1500	1525	6051600	1010.3	921.45	864.067	803.435	75.84
14-12-2020	1525	1555	1510	1530	3377100	1025.4	928.5	869.733	807.06	76.06
15-12-2020	1535	1595	1480	1535	7383400	1040.8	935.55	875.4	810.71	76.30
16-12-2020	1540	1565	1505	1510	3486700	1055.3	942.45	880.8	814.085	72.45
17-12-2020	1510	1600	1510	1550	6631300	1070.8	949.85	886.567	817.735	74.65
18-12-2020	1600	1615	1525	1545	6324600	1085.9	957.1	892.367	821.335	73.86
21-12-2020	1545	1580	1535	1540	2399400	1100.9	964.3	898.267	824.985	73.02
22-12-2020	1545	1560	1490	1500	6122300	1115.2	971.15	904.033	828.535	66.53
23-12-2020	1500	1530	1410	1470	3755500	1128.8	977.7	909.467	831.985	62.07
28-12-2020	1520	1525	1470	1470	1494500	1142.9	984.25	915.033	835.635	62.07
29-12-2020	1475	1500	1445	1460	2384300	1156.2	990.75	920.6	839.285	60.51
30-12-2020	1460	1505	1410	1420	1678400	1168.7	996.65	925.933	843.135	54.57
04-01-2021	1425	1440	1350	1435	1080400	1181.7	1002.85	931.333	847.235	56.30
05-01-2021	1435	1490	1410	1440	1190300	1194.8	1009.45	936.8	851.26	56.89
06-01-2021	1440	1440	1340	1350	4718900	1206	1015	941.533	854.46	45.10
07-01-2021	1350	1375	1335	1335	1173600	1216.3	1020.35	946	857.51	43.48
08-01-2021	1335	1360	1315	1320	1267200	1226.7	1025.6	950.267	860.635	41.86
11-01-2021	1315	1330	1230	1300	2426400	1236.7	1030.75	954.2	863.835	39.74
12-01-2021	1300	1350	1270	1350	3044500	1247.7	1036.45	958.4	867.235	46.98
13-01-2021	1350	1375	1295	1310	3313500	1257.9	1041.6	962.433	870.485	42.57
14-01-2021	1330	1350	1310	1310	814700	1268.1	1046.8	966.3	874.06	42.57
15-01-2021	1315	1315	1275	1295	1054700	1277.9	1051.8	969.933	877.685	40.90
18-01-2021	1295	1295	1250	1265	1643200	1286.2	1056.5	973.3	881.335	37.72
19-01-2021	1270	1270	1215	1240	1218100	1292.8	1060.7	976.267	885.045	35.26
20-01-2021	1240	1295	1240	1270	1592400	1300.5	1064.65	979.3	889.075	40.29
21-01-2021	1270	1295	1255	1285	798100	1308.1	1067.7	982.4	893.34	42.70
22-01-2021	1295	1325	1235	1260	1895300	1314.7	1070.85	985.6	897.62	39.82
25-01-2021	1255	1265	1200	1215	1434800	1320.2	1073.6	988.633	901.745	35.23
26-01-2021	1215	1225	1130	1150	1056400	1324.4	1075.5	991.3	905.535	29.86
27-01-2021	1140	1165	1080	1085	1530500	1327.6	1076.85	993.567	908.76	25.66
28-01-2021	1085	1100	1010	1020	1797500	1329.9	1078.05	995.367	911.66	22.28
29-01-2021	1020	1075	1020	1050	1318300	1332.9	1079.55	997.3	914.79	27.05
01-02-2021	1000	1120	995	1120	1023800	1337.1	1081.65	999.567	918.29	36.81
02-02-2021	1140	1225	1125	1180	1639500	1342	1084.35	1002.467	922.05	43.75
03-02-2021	1180	1235	1160	1210	1369000	1347.5	1087.7	1005.5	925.76	46.90
04-02-2021	1210	1245	1190	1205	674100	1351.2	1091.05	1008.5	929.375	46.43
05-02-2021	1210	1220	1185	1200	617600	1353.2	1094.15	1011.3	932.375	45.94
08-02-2021	1210	1255	1190	1235	723400	1352.9	1097.95	1013.867	935.5	49.93
09-02-2021	1255	1260	1200	1200	745100	1348.3	1101.95	1016.133	938.65	46.25
10-02-2021	1195	1220	1170	1215	789000	1345.6	1106	1018.533	941.775	48.02
11-02-2021	1215	1215	1205	1205	112000	1342.6	1109.8	1020.867	944.775	46.91
15-02-2021	1210	1250	1205	1220	771500	1337.4	1113.8	1023.367	947.775	48.82
16-02-2021	1220	1260	1220	1245	567600	1333.5	1118.15	1026.033	950.75	51.92
17-02-2021	1245	1260	1205	1210	709300	1329.4	1122.35	1028.433	953.55	47.58
18-02-2021	1225	1240	1215	1225	379300	1325.9	1126.6	1030.8	956.1	49.52
19-02-2021	1230	1260	1180	1180	3085300	1321.5	1130.4	1033.033	958.275	44.21
22-02-2021	1195	1195	1160	1160	1222500	1316.9	1134.25	1035.033	960.6	42.05
23-02-2021	1170	1180	1095	1100	2973600	1309.6	1137.45	1036.667	962.7	36.32
24-02-2021	1110	1120	1070	1095	857400	1302	1140.8	1038.567	964.875	35.89
25-02-2021	1100	1140	1100	1130	635500	1293.5	1144.4	1040.7	967.175	41.24
26-02-2021	1135	1135	1105	1110	534700	1285.2	1147.75	1042.7	969.35	39.22
01-03-2021	1110	1215	1110	1195	2457400	1278.5	1151.95	1045.167	971.925	50.33
02-03-2021	1200	1240	1180	1185	1776500	1271.5	1156.15	1047.533	974.425	49.19
03-03-2021	1185	1220	1165	1170	1079300	1264.7	1160	1049.867	976.775	47.46
04-03-2021	1170	1200	1135	1165	781300	1257	1163.9	1052.233	979.175	46.86
05-03-2021	1165	1165	1125	1145	380000	1249	1167.45	1054.4	981.525	44.47
08-03-2021	1150	1205	1150	1170	759900	1241.6	1171.25	1056.733	984.1	48.04
09-03-2021	1190	1200	1165	1170	645300	1235	1175.1	1059.1	986.775	48.04
10-03-2021	1170	1205	1170	1180	989200	1229.2	1179	1061.533	989.4	49.55
12-03-2021	1180	1205	1180	1200	786700	1223.8	1183.35	1064.1	992.225	52.51
15-03-2021	1200	1230	1190	1190	1116400	1218.4	1187.3	1066.633	995.05	50.90
16-03-2021	1200	1200	1180	1185	767700	1213.7	1191.2	1069	997.875	50.08
17-03-2021	1185	1190	1175	1180	813200	1208.6	1195.15	1071.433	1000.65	49.21
18-03-2021	1180	1200	1180	1195	704200	1203.7	1199.25	1074.2	1003.525	51.89
19-03-2021	1195	1255	1185	1255	2414900	1201.8	1203.9	1077.267	1006.6	60.78
22-03-2021	1260	1315	1255	1265	2682000	1200.4	1208.35	1080.367	1009.6	62.04
23-03-2021	1305	1305	1205	1205	1350000	1198.1	1212.4	1083.1	1012.225	51.38
24-03-2021	1200	1220	1185	1190	1350400	1195.9	1216.3	1085.8	1014.625	49.11
25-03-2021	1190	1200	1115	1170	1065600	1192.3	1220	1088.4	1016.875	46.18
26-03-2021	1175	1205	1170	1190	687700	1189.9	1223.9	1091.033	1019.3	49.43
29-03-2021	1200	1245	1190	1210	840000	1187.9	1228	1093.833	1021.7	52.52
30-03-2021	1210	1225	1190	1190	512400	1185.8	1231.85	1096.467	1023.9	49.28
31-03-2021	1190	1200	1110	1135	1043800	1183.2	1234.7	1098.733	1025.775	41.66
01-04-2021	1145	1190	1130	1160	288700	1181.6	1237.2	1101	1027.6	45.76
05-04-2021	1160	1205	1160	1195	636700	1180.1	1240.3	1103.133	1029.5	50.96
06-04-2021	1200	1205	1180	1195	359100	1178.3	1243.2	1104.567	1031.375	50.96
07-04-2021	1205	1250	1195	1235	1397000	1177.8	1246.25	1106.5	1033.65	56.49
08-04-2021	1235	1305	1235	1265	2492200	1178.8	1249.5	1108.667	1036.175	60.12
09-04-2021	1280	1285	1250	1250	1458300	1180.8	1252.6	1110.6	1038.675	57.54
12-04-2021	1250	1250	1195	1210	845200	1183.3	1255.45	1112.333	1041	51.21
13-04-2021	1210	1250	1200	1215	514400	1187.2	1258.55	1114.433	1043.325	51.92
14-04-2021	1215	1250	1215	1225	619300	1190.7	1261.8	1116.6	1045.65	53.39
15-04-2021	1235	1245	1220	1225	302900	1192.8	1264.95	1118.7	1047.875	53.39
16-04-2021	1225	1235	1185	1185	2175000	1192.9	1267.45	1120.533	1050.075	46.78
19-04-2021	1200	1215	1195	1200	406800	1192.7	1270.1	1122.7	1052.3	49.31
20-04-2021	1200	1215	1200	1200	315000	1192.6	1271.9	1124.9	1054.525	49.31
21-04-2021	1150	1205	1150	1190	631700	1192.4	1272.8	1126.9	1056.575	47.56
22-04-2021	1195	1270	1195	1255	1294500	1192.8	1272.85	1129.567	1058.6	58.00
23-04-2021	1260	1395	1240	1320	9363400	1195.2	1271.75	1133.033	1060.9	65.41
26-04-2021	1340	1350	1285	1285	2034500	1196.6	1271.1	1136.2	1063.05	59.34
27-04-2021	1295	1340	1295	1330	1462000	1199.1	1270.85	1139.567	1065.425	63.97
28-04-2021	1330	1350	1300	1315	1355600	1201	1269.2	1142.867	1067.775	61.46
29-04-2021	1320	1420	1320	1415	4235800	1204.4	1268.95	1146.9	1070.625	69.94
30-04-2021	1430	1440	1360	1370	2097700	1207.6	1268.5	1150.767	1073.225	63.20
03-05-2021	1370	1495	1350	1485	6129200	1212.8	1269.35	1155.333	1076.3	70.91
04-05-2021	1485	1510	1400	1410	2441900	1217.4	1269.45	1159.4	1079.125	61.81
05-05-2021	1410	1455	1355	1390	4526900	1222	1269.45	1163.5	1081.775	59.62
06-05-2021	1395	1430	1385	1385	2064500	1227.7	1268.65	1167.533	1084.425	59.05
07-05-2021	1400	1455	1400	1425	1766200	1234.3	1268.15	1171.967	1087.5	62.14
10-05-2021	1440	1470	1415	1450	1718600	1240.7	1267.1	1176.5	1090.7	63.97
11-05-2021	1430	1430	1350	1350	3570700	1245.5	1265.35	1180.333	1093.4	52.95
17-05-2021	1300	1300	1260	1260	566500	1246.8	1262.65	1183.567	1095.575	45.37
18-05-2021	1255	1255	1175	1175	1264000	1246.6	1259.05	1186.3	1097.3	39.60
19-05-2021	1130	1130	1095	1095	1699800	1245.1	1254.9	1188.367	1098.675	35.08
20-05-2021	1090	1090	1020	1055	5710600	1242.9	1249.95	1190.233	1099.9	33.05
21-05-2021	1055	1150	1020	1050	4133900	1241	1245	1191.967	1101.05	32.79
24-05-2021	1050	1150	1035	1050	2235500	1238.6	1240.1	1193.7	1102.2	32.79
25-05-2021	1050	1090	1030	1040	2067400	1236	1235.5	1195.4	1103.325	32.22
27-05-2021	1040	1055	1025	1030	905800	1233	1231.1	1197	1104.4	31.62
28-05-2021	1030	1050	1000	1005	852100	1229.1	1226.45	1198.6	1105.35	30.11
31-05-2021	1010	1105	1000	1075	1573500	1226.8	1222.6	1200.467	1106.675	38.90
02-06-2021	1065	1180	1055	1150	1566600	1226.1	1219.9	1202.833	1108.275	46.65
03-06-2021	1160	1165	1130	1140	775900	1225.3	1216.95	1205.2	1109.9	45.82
04-06-2021	1140	1190	1120	1150	1920700	1224.4	1214.05	1207.633	1111.75	46.84
07-06-2021	1135	1235	1135	1225	1464500	1223.8	1212.8	1210.533	1113.9	53.88
08-06-2021	1225	1230	1165	1170	913300	1221.9	1211.15	1212.867	1115.75	48.78
09-06-2021	1175	1250	1165	1200	1190600	1221.8	1209.95	1215.533	1117.775	51.48
10-06-2021	1200	1230	1160	1170	606200	1221.4	1208.65	1218	1119.7	48.71
11-06-2021	1170	1195	1155	1160	697200	1221.2	1206.75	1220.4	1121.6	47.79
14-06-2021	1160	1340	1160	1235	10293100	1222.1	1206	1223.3	1123.8	54.71
15-06-2021	1250	1265	1150	1170	1625800	1221.3	1204.6	1225.767	1125.7	48.69
16-06-2021	1150	1220	1120	1170	2346100	1220.9	1203.35	1228.2	1127.575	48.69
17-06-2021	1155	1160	1110	1115	1439600	1220.5	1201.85	1229.967	1129.175	43.94
18-06-2021	1160	1160	1060	1080	739600	1218.9	1200.25	1231.1	1130.475	41.19
21-06-2021	1070	1085	1005	1085	761300	1216.7	1198.4	1232.433	1131.525	41.75
22-06-2021	1075	1120	1075	1095	538900	1214.7	1196.5	1233.7	1132.1	42.93
23-06-2021	1110	1110	1065	1065	201100	1211.3	1194.55	1234.6	1132.7	40.30
24-06-2021	1065	1070	1045	1045	291600	1206.9	1192.85	1235.3	1133.225	38.61
25-06-2021	1030	1095	1030	1030	718400	1202.5	1191.65	1235.9	1133.575	37.34
28-06-2021	1030	1045	1005	1005	744900	1198.4	1190.85	1236.433	1133.85	35.27
29-06-2021	1005	1050	1005	1015	838400	1194.4	1190.8	1237.167	1134.425	36.78
30-06-2021	1020	1050	1000	1015	419800	1190.2	1190.45	1237.933	1135	36.78
01-07-2021	1015	1030	1000	1010	428500	1185.9	1189.35	1238.6	1135.5	36.29
02-07-2021	1015	1070	1015	1025	1642400	1182.7	1187.8	1239.2	1136.075	38.93
05-07-2021	1015	1030	1000	1000	831400	1178.7	1185.7	1239.633	1136.7	36.23
06-07-2021	1005	1020	1000	1005	499600	1174.8	1183.7	1239.533	1137.375	37.17
07-07-2021	1010	1010	995	1005	1143400	1171.1	1181.75	1238.9	1137.95	37.17
08-07-2021	975	1025	975	985	1127200	1165.7	1179.25	1237.133	1138.6	34.80
09-07-2021	985	1025	985	1010	899100	1159.5	1177.35	1234.333	1139.65	39.96
12-07-2021	1010	1015	985	1010	895400	1154	1175.3	1232.067	1140.65	39.96
13-07-2021	1000	1010	980	980	642900	1147	1173.05	1229.567	1141.425	35.99
14-07-2021	990	995	950	950	847200	1139.7	1170.35	1226.033	1142.075	32.52
15-07-2021	950	955	920	940	634300	1130.2	1167.3	1222.7	1142.725	31.43
16-07-2021	940	980	940	955	381800	1121.9	1164.75	1219.633	1143.55	34.95
19-07-2021	960	970	945	950	528800	1111.2	1162	1216.633	1144.3	34.32
21-07-2021	950	980	950	950	396300	1102	1159.7	1213.633	1145.05	34.32
22-07-2021	970	995	960	985	706100	1093.9	1157.95	1210.933	1146.1	42.73
23-07-2021	990	995	975	980	556700	1085.8	1156.75	1207.7	1147.1	41.90
26-07-2021	980	995	975	995	165500	1077.2	1155.75	1204.5	1148.275	45.32
27-07-2021	1005	1005	980	980	135300	1067.8	1154.25	1200.667	1149.325	42.62
28-07-2021	985	985	950	950	757100	1059.8	1152.65	1196.833	1150.2	37.78
29-07-2021	950	980	920	955	642400	1053.7	1150.25	1193	1151.1	39.02
30-07-2021	960	965	930	930	769000	1048.8	1147.7	1188.967	1151.925	35.23
02-08-2021	930	930	910	920	595000	1045.3	1145.2	1185.033	1152.6	33.82
03-08-2021	920	920	905	910	540300	1042.4	1142.65	1180.767	1153.275	32.41
04-08-2021	910	925	905	915	456600	1039.7	1140.35	1176.567	1153.9	33.89
05-08-2021	915	930	915	920	980100	1037.1	1137.85	1172.433	1154.55	35.41
06-08-2021	920	930	910	915	333000	1034.6	1135.3	1168.533	1155.2	34.55
09-08-2021	915	935	910	920	778100	1032.4	1132.7	1164.867	1155.85	36.21
10-08-2021	915	930	900	910	525200	1030.5	1129.8	1161.133	1156.575	34.34
12-08-2021	910	920	910	910	428600	1027.2	1127	1157.467	1157.15	34.34
13-08-2021	910	920	905	915	211100	1022.5	1124.3	1154.1	1157.75	36.25
16-08-2021	910	910	885	890	844900	1017.5	1121.4	1150.467	1158.275	31.33
18-08-2021	890	895	865	885	620900	1012.2	1118.3	1146.767	1158.775	30.44
19-08-2021	885	885	860	870	567100	1005.1	1114.45	1143.567	1159.175	27.89
20-08-2021	870	875	835	870	1931900	999.1	1110.5	1140.467	1159.425	27.89
23-08-2021	870	880	870	880	1631800	992.7	1107.25	1137.533	1159.825	32.29
24-08-2021	885	890	875	875	1115900	986.8	1104.1	1134.7	1160.2	31.26
25-08-2021	885	910	875	880	1191100	981.2	1101.2	1131.567	1160.6	33.53
26-08-2021	890	895	860	860	830400	973.7	1097.9	1128.567	1160.9	29.35
27-08-2021	860	860	840	850	2030400	967.3	1094.3	1125.5	1161.15	27.50
30-08-2021	850	850	825	830	2592700	960.5	1090.7	1122.4	1161.275	24.22
31-08-2021	825	830	815	830	1540800	954.8	1087.65	1119.5	1161.175	24.22
01-09-2021	890	960	885	900	11796800	951.2	1085.05	1117.233	1161.125	48.96
02-09-2021	910	960	900	900	5755000	947.5	1082.1	1114.767	1161.2	48.96
03-09-2021	905	940	905	925	4311400	944.1	1079.4	1112.367	1161.3	55.04
06-09-2021	930	940	920	935	5530000	941.5	1076.4	1110.2	1161.325	57.24
07-09-2021	935	940	915	940	5703700	939.4	1073.15	1108.367	1161.325	58.33
08-09-2021	900	915	880	895	3009900	936.7	1069.6	1106.667	1161.1	46.73
09-09-2021	890	920	875	875	1661600	934.1	1066.25	1105.267	1160.85	42.67
10-09-2021	875	915	865	885	1637000	931.5	1062.95	1104.367	1160.75	45.23
13-09-2021	890	915	890	890	1299700	929	1059.6	1103.3	1160.7	46.52
14-09-2021	890	1010	890	935	22329100	927.5	1056.7	1102.067	1160.825	56.44
15-09-2021	940	950	905	915	7188100	925.3	1054	1100.3	1160.725	51.84
16-09-2021	920	955	910	945	4776200	924.2	1051.45	1098.533	1160.775	57.45
17-09-2021	955	970	935	945	2723200	923	1048.9	1096.8	1160.4	57.45
20-09-2021	945	945	910	910	2262200	921.1	1046.1	1094.867	1159.45	49.63
21-09-2021	900	920	895	905	749800	919.5	1042.6	1092.667	1157.725	48.61
22-09-2021	910	960	910	920	1826700	917.7	1038.6	1090.8	1155.175	51.80
23-09-2021	925	935	910	915	1176100	915.8	1034.9	1088.8	1153	50.67
24-09-2021	915	950	915	920	1073600	914.6	1030.8	1086.9	1150.825	51.81
27-09-2021	930	935	920	935	974800	914.3	1027	1085	1148.1	55.13
28-09-2021	935	960	925	940	3753400	914.3	1022.25	1082.967	1145.6	56.22
29-09-2021	960	960	925	925	1259000	913.7	1017.8	1081.067	1143.15	52.15
30-09-2021	940	945	910	940	1013300	913.5	1012.35	1079.167	1140.85	55.61
01-10-2021	940	990	930	980	5622200	914.1	1008.05	1077.833	1138.75	63.25
04-10-2021	980	1035	975	1005	7338100	914.5	1004.2	1076.8	1136.825	67.07
05-10-2021	1000	1010	950	990	1972800	914.7	1000.25	1076.067	1134.45	62.85
06-10-2021	985	1015	980	995	1314800	914.7	995.95	1075.4	1132.05	63.67
07-10-2021	1000	1020	990	1000	863000	915.1	991.45	1074.533	1129.275	64.51
08-10-2021	1000	1025	995	1020	1339500	916.5	988.15	1073.933	1126.75	67.74
11-10-2021	1020	1060	1005	1005	2060900	917.5	985.6	1072.667	1124.125	63.11
12-10-2021	1010	1010	985	990	5441000	918.7	983.75	1071.367	1121.4	58.78
13-10-2021	990	1005	980	985	2378900	920	982.65	1070.133	1118.775	57.36
14-10-2021	985	1015	985	1015	1570500	922.1	982.25	1069.133	1116.1	63.10
15-10-2021	1015	1015	1000	1015	847000	924.1	981.9	1068.267	1113.45	63.10
18-10-2021	1015	1040	1010	1035	970700	926.4	981.75	1067.367	1110.925	66.57
19-10-2021	1040	1050	1020	1035	1067500	928.8	981.7	1066.467	1108.6	66.57
21-10-2021	1035	1035	1005	1010	869600	930.6	981.5	1065.333	1106.3	58.57
22-10-2021	1015	1025	1010	1025	615900	932.9	981.7	1064.167	1104.075	61.56
25-10-2021	1025	1060	1015	1040	1517400	935.5	981.35	1063.167	1101.975	64.33
26-10-2021	1045	1055	1035	1040	983600	938	980.25	1062.2	1100.075	64.33
27-10-2021	1040	1080	1040	1055	1918700	941.3	979.4	1061.367	1098.175	67.07
28-10-2021	1055	1065	985	1005	4133800	943.7	977.95	1060.1	1096	52.54
29-10-2021	1005	1015	995	1005	1533800	946.4	975.75	1058.433	1094.275	52.54
01-11-2021	1010	1015	985	995	720200	948.9	974	1056.633	1092.575	50.03
02-11-2021	995	1025	990	990	1901200	951.1	971.9	1055.2	1090.925	48.77
03-11-2021	990	1030	990	1020	1598900	954	970.4	1054.067	1089.525	55.92
04-11-2021	1025	1035	1005	1015	750700	956.7	968.95	1053.033	1087.85	54.56
05-11-2021	1015	1035	1010	1010	582600	959.7	966.7	1051.833	1086.35	53.16
08-11-2021	1005	1030	1000	1025	594700	963.2	965.25	1050.6	1084.925	56.74
09-11-2021	1025	1035	1015	1015	440000	966.9	963.7	1049.433	1083.525	53.79
10-11-2021	1020	1100	1015	1100	3374800	972.3	963.55	1049.2	1082.7	68.71
11-11-2021	1100	1200	1080	1145	5309900	977.2	964.2	1049.1	1082.225	73.57
12-11-2021	1145	1150	1080	1090	3920000	981	964.25	1048.4	1081.325	61.08
15-11-2021	1115	1150	1070	1080	2070600	984.1	964.1	1047.633	1080.3	59.11
16-11-2021	1080	1150	1030	1150	2321500	988.4	964.95	1047.067	1079.75	67.09
17-11-2021	1160	1190	1150	1165	1526400	992.9	966.15	1046.4	1079.5	68.51
18-11-2021	1170	1435	1170	1345	19139800	1001.9	969.3	1047.033	1080.475	79.78
19-11-2021	1345	1415	1325	1385	4393900	1012.1	973.1	1048.2	1081.975	81.38
22-11-2021	1385	1420	1355	1395	2241900	1022.3	976.9	1049.4	1083.85	81.76
23-11-2021	1400	1410	1360	1365	1413100	1031.8	980.4	1050.333	1085.425	76.62
24-11-2021	1365	1400	1365	1365	768900	1040.4	983.95	1051.267	1086.65	76.62
25-11-2021	1370	1375	1275	1310	2000500	1048.3	986.8	1052.1	1087.3	67.57
26-11-2021	1305	1320	1235	1265	1547300	1054.7	989.45	1052.533	1087.575	61.20
29-11-2021	1265	1300	1215	1285	1988500	1061.5	992.25	1053.1	1087.975	62.88
30-11-2021	1285	1400	1285	1400	2438500	1071.3	996.2	1054.5	1088.975	70.71
01-12-2021	1400	1415	1340	1375	1070500	1080.7	1000.1	1055.3	1089.675	67.38
02-12-2021	1375	1425	1340	1405	1792800	1090.4	1004.05	1055.867	1090.7	69.25
03-12-2021	1405	1475	1380	1450	3011300	1101.1	1008.45	1056.967	1091.875	71.85
06-12-2021	1450	1495	1350	1410	2624300	1110.9	1012.75	1057.5	1092.9	66.46
07-12-2021	1450	1450	1325	1365	1458400	1119.5	1016.9	1057.833	1093.625	60.93
08-12-2021	1365	1385	1310	1355	1668600	1127.8	1021.05	1057.433	1094.175	59.73
09-12-2021	1355	1365	1315	1340	601500	1136.1	1024.9	1057.233	1094.825	57.91
10-12-2021	1340	1355	1310	1325	533000	1143.8	1028.65	1056.167	1095.325	56.06
13-12-2021	1315	1370	1315	1340	523100	1151	1032.55	1055.7	1096.125	57.52
14-12-2021	1340	1340	1265	1270	1276300	1156.3	1035.4	1054.9	1096.675	49.29
15-12-2021	1265	1290	1220	1230	1568600	1161.1	1037.9	1053.867	1097.325	45.30
16-12-2021	1230	1265	1200	1250	870300	1166.2	1040.45	1052.7	1098.1	47.58
17-12-2021	1265	1285	1220	1240	363000	1171	1043.05	1051.3	1098.65	46.54
20-12-2021	1240	1285	1225	1235	993400	1175.3	1045.9	1050.533	1099.275	45.99
21-12-2021	1235	1295	1235	1280	376200	1180.8	1049.15	1050.667	1099.7	51.49
22-12-2021	1270	1290	1230	1240	516400	1185.8	1052.25	1051.1	1099.975	46.92
23-12-2021	1270	1270	1220	1240	929300	1190.9	1055.45	1052.067	1100.325	46.92
24-12-2021	1270	1270	1180	1235	687800	1195.3	1058.7	1053.267	1100.675	46.32
27-12-2021	1235	1235	1180	1215	181300	1199.3	1061.7	1054.367	1101.025	43.92
28-12-2021	1205	1225	1200	1220	198800	1203	1064.7	1055.5	1101.275	44.69
29-12-2021	1230	1250	1200	1225	379400	1206.8	1067.8	1056.733	1101.55	45.50
30-12-2021	1220	1220	1175	1205	507500	1210.7	1070.65	1057.9	1101.675	42.80
03-01-2022	1210	1220	1205	1205	596700	1214.3	1073.6	1059.233	1101.7	42.80
04-01-2022	1205	1240	1175	1180	382300	1217.1	1076.3	1059.933	1101.65	39.41
05-01-2022	1190	1220	1170	1170	244300	1219.7	1078.85	1060.067	1101.575	38.11
06-01-2022	1170	1170	1125	1165	908100	1221.9	1081.6	1060.233	1101.5	37.45
07-01-2022	1150	1225	1130	1225	339500	1226.3	1085	1060.733	1101.65	48.96
10-01-2022	1250	1320	1225	1260	1619400	1231.4	1088.9	1060.967	1101.675	54.24
11-01-2022	1260	1295	1230	1245	855800	1236.4	1092.65	1061.467	1101.575	51.77
12-01-2022	1280	1295	1220	1240	315700	1241.4	1096.25	1061.733	1101.75	50.93
13-01-2022	1240	1290	1175	1270	552400	1246.4	1100.2	1062.4	1102.15	55.56
14-01-2022	1265	1275	1245	1245	185000	1251	1103.85	1062.967	1102.525	51.23
17-01-2022	1250	1250	1205	1205	174500	1254.9	1107.3	1062.767	1102.6	45.15
18-01-2022	1205	1210	1140	1170	930800	1257.8	1110.5	1062.767	1102.4	40.62
19-01-2022	1170	1170	1115	1160	204200	1260.7	1113.8	1062.7	1102.25	39.40
20-01-2022	1150	1170	1115	1145	379600	1261.6	1116.95	1062.9	1102.3	37.58
21-01-2022	1145	1190	1125	1180	481700	1262.3	1119.75	1063.567	1102.4	44.07
24-01-2022	1180	1205	1150	1205	713100	1264.6	1122.8	1064.367	1102.45	48.22
25-01-2022	1205	1230	1150	1200	863300	1267	1125.55	1065.067	1102.475	47.46
26-01-2022	1200	1230	1160	1195	741800	1267.9	1128.15	1065.933	1102.275	46.67
27-01-2022	1200	1220	1180	1180	897600	1268.2	1130.55	1066.833	1101.85	44.29
28-01-2022	1185	1230	1180	1195	369900	1265.2	1133.55	1067.933	1101.575	47.19
31-01-2022	1195	1360	1190	1270	2476500	1262.9	1137.5	1069.7	1101.875	58.75
02-02-2022	1280	1395	1230	1250	3516700	1260	1141.15	1071.267	1102.05	55.28
03-02-2022	1255	1295	1245	1245	521400	1257.6	1144.7	1072.8	1102.15	54.41
04-02-2022	1275	1310	1225	1295	894000	1256.2	1148.3	1074.7	1102.5	61.00
07-02-2022	1320	1375	1315	1335	1681400	1256.7	1152.5	1076.767	1103.25	65.31
08-02-2022	1335	1360	1305	1305	877400	1257.5	1156.1	1078.8	1103.775	59.95
09-02-2022	1310	1350	1305	1330	428700	1258.4	1159.95	1080.967	1104.425	62.70
10-02-2022	1335	1390	1300	1300	1032200	1256.4	1163.85	1082.933	1104.975	57.60
11-02-2022	1300	1340	1290	1335	435700	1255.6	1168.15	1085.267	1105.375	61.53
14-02-2022	1335	1340	1255	1260	1192500	1252.7	1171.55	1086.933	1105.075	50.68
15-02-2022	1250	1265	1230	1245	351600	1248.6	1174.85	1088.5	1104.875	48.82
16-02-2022	1245	1295	1245	1280	120700	1246	1178.45	1090.5	1104.625	53.13
17-02-2022	1280	1285	1260	1260	513600	1243.9	1181.7	1092.567	1104.35	50.51
18-02-2022	1260	1270	1250	1265	483700	1242.1	1184.95	1094.733	1103.6	51.16
21-02-2022	1265	1270	1245	1245	420400	1240.2	1188.15	1096.667	1102.975	48.43
22-02-2022	1260	1260	1240	1250	400000	1238.7	1191.25	1098.667	1101.8	49.16
23-02-2022	1250	1290	1235	1290	716400	1237.7	1194.35	1100.933	1101.2	54.69
24-02-2022	1280	1300	1205	1215	1203900	1236.6	1196.45	1102.467	1100.325	44.84
25-02-2022	1215	1250	1205	1250	684700	1237	1199.05	1104.267	1099.65	49.42
01-03-2022	1250	1270	1250	1270	329800	1237.4	1201.8	1106.1	1098.875	51.88
02-03-2022	1260	1285	1260	1285	805800	1238.3	1204.65	1108.133	1098.05	53.70
04-03-2022	1285	1330	1285	1300	2111900	1239.6	1207.45	1110.467	1097.8	55.51
07-03-2022	1305	1325	1280	1280	664500	1239.6	1210.2	1112.633	1097.9	52.56
08-03-2022	1285	1335	1275	1300	1262500	1240.8	1213.3	1115.1	1098.525	55.12
09-03-2022	1310	1360	1305	1345	1128100	1242.9	1216.9	1117.933	1099.775	60.33
10-03-2022	1350	1355	1340	1350	751800	1245.2	1220.25	1120.867	1101.25	60.87
11-03-2022	1355	1415	1350	1405	1527000	1249	1224.15	1124.133	1103.025	66.33
14-03-2022	1405	1425	1395	1405	728500	1252.7	1227.85	1127.367	1104.8	66.33
15-03-2022	1415	1415	1315	1350	1259100	1255.2	1231	1130.267	1106.35	57.09
16-03-2022	1350	1365	1315	1365	300500	1258.4	1234.55	1133.233	1108.025	58.78
17-03-2022	1370	1380	1350	1365	403800	1261.6	1237.95	1136.267	1109.825	58.78
18-03-2022	1375	1405	1370	1400	283900	1266	1241.55	1139.533	1111.45	62.74
21-03-2022	1390	1405	1360	1385	375900	1270.3	1245	1142.667	1112.625	60.08
22-03-2022	1360	1360	1265	1295	2316400	1272.9	1247.4	1145.367	1113.4	47.14
23-03-2022	1300	1300	1210	1210	3949700	1272.6	1249.45	1147.533	1113.7	38.67
24-03-2022	1250	1255	1200	1245	1429600	1272.3	1251.85	1150.033	1113.8	43.19
25-03-2022	1250	1275	1230	1260	1037700	1272.6	1254.5	1152.633	1114.25	45.07
28-03-2022	1255	1280	1250	1255	242600	1272.9	1257.15	1155.133	1114.525	44.54
29-03-2022	1255	1270	1250	1270	239000	1272.9	1259.65	1157.767	1115.025	46.56
30-03-2022	1270	1275	1250	1250	362100	1273	1262	1160.233	1115.475	44.25
31-03-2022	1245	1245	1170	1200	1517000	1272.9	1263.9	1162.5	1115.3	39.03
01-04-2022	1180	1180	1150	1165	389600	1272.8	1265.3	1164.6	1115.275	35.84
04-04-2022	1175	1180	1150	1155	419700	1272.7	1266.7	1166.767	1115.2	34.97
05-04-2022	1160	1160	1140	1140	329400	1272.6	1267.1	1168.833	1115.325	33.63
06-04-2022	1140	1190	1140	1150	329700	1272	1267.15	1170.5	1115.675	35.40
07-04-2022	1155	1180	1145	1145	831900	1270.8	1267.7	1172.133	1115.975	34.90
08-04-2022	1140	1180	1140	1155	74800	1269.9	1268.45	1173.667	1116.275	36.82
11-04-2022	1155	1250	1145	1210	5534400	1270.2	1269.05	1175.5	1117	46.23
12-04-2022	1230	1250	1200	1200	10060600	1270.6	1269.4	1177.233	1117.775	44.92
13-04-2022	1200	1210	1180	1180	9951300	1270.3	1267.75	1179.133	1118.525	42.33
14-04-2022	1200	1205	1180	1180	8523600	1268.5	1265.7	1181.167	1119.4	42.33
18-04-2022	1190	1205	1160	1180	8849600	1267.1	1263.55	1183.133	1120.225	42.33
19-04-2022	1175	1200	1170	1175	9026500	1265.7	1261.65	1185.033	1121.025	41.59
20-04-2022	1170	1190	1130	1135	9530100	1262.5	1259.35	1186.367	1121.65	36.10
21-04-2022	1135	1200	1130	1160	9662200	1259	1257.85	1188	1122.325	41.31
22-04-2022	1160	1185	1130	1145	9503000	1255.8	1256.65	1189.333	1123.05	39.25
25-04-2022	1145	1145	1120	1115	9622500	1251.5	1254.95	1190.467	1123.6	35.43
26-04-2022	1115	1150	1065	1105	10363500	1247.6	1252	1191.767	1124.1	34.23
27-04-2022	1150	1150	1105	1105	9537000	1243	1249.3	1193.1	1124.7	34.23
28-04-2022	1110	1180	1110	1155	9810400	1240.9	1246.8	1194.667	1125.425	45.00
09-05-2022	1165	1245	1160	1230	10325200	1240.6	1244.6	1196.767	1126.525	56.50
10-05-2022	1235	1260	1180	1240	8195400	1239.8	1242.9	1198.9	1127.825	57.77
11-05-2022	1275	1295	1245	1260	9074000	1239.8	1241.85	1201.067	1129.375	60.26
12-05-2022	1260	1300	1200	1200	10340000	1238.5	1240.3	1202.8	1130.675	50.60
13-05-2022	1230	1280	1225	1255	9647000	1238.7	1239.45	1205	1132.175	57.35
17-05-2022	1265	1370	1250	1370	10805400	1241.1	1239.9	1207.867	1134.275	67.38
18-05-2022	1380	1465	1335	1360	9116100	1242.5	1240.1	1210.4	1136.325	65.93
19-05-2022	1360	1370	1290	1290	6250700	1244	1240.3	1212.3	1137.85	56.72
20-05-2022	1320	1330	1290	1295	6129300	1244.9	1240.95	1214.333	1139.425	57.18
23-05-2022	1305	1335	1240	1280	6314300	1245.1	1241.25	1216.233	1140.85	55.28
24-05-2022	1265	1275	1245	1260	6300500	1244.6	1241.45	1217.967	1142.25	52.76
25-05-2022	1265	1275	1210	1240	6544100	1243.4	1241.5	1219.433	1143.7	50.29
27-05-2022	1240	1345	1225	1330	6678500	1244.4	1242	1221.6	1145.575	59.47
30-05-2022	1350	1355	1255	1275	6218300	1243.9	1242.35	1223.5	1147.3	53.03
31-05-2022	1300	1320	1245	1310	7225400	1243.2	1243.05	1225.667	1149.25	56.28
02-06-2022	1320	1325	1295	1315	5825900	1242.5	1243.85	1227.667	1151.275	56.74
03-06-2022	1325	1380	1325	1350	7176900	1241.4	1245.2	1229.9	1153.45	59.92
06-06-2022	1330	1360	1300	1340	6137600	1240.1	1246.4	1231.933	1155.55	58.59
07-06-2022	1345	1390	1315	1370	6480000	1240.5	1247.85	1234.167	1157.825	61.35
08-06-2022	1380	1385	1330	1330	5962400	1239.8	1249.1	1236.3	1159.875	55.99
09-06-2022	1335	1360	1300	1325	6558000	1239	1250.3	1238.3	1161.95	55.34
10-06-2022	1320	1350	1290	1290	5940000	1236.8	1251.4	1239.967	1163.85	50.88
13-06-2022	1305	1350	1285	1285	6189700	1234.8	1252.55	1241.6	1165.7	50.26
14-06-2022	1305	1360	1295	1300	6405500	1234.9	1253.9	1243.233	1167.75	52.15
15-06-2022	1315	1320	1255	1310	6402100	1236.9	1254.75	1245.267	1169.875	53.42
16-06-2022	1310	1320	1280	1290	6867800	1237.8	1255.05	1247.167	1171.975	50.53
17-06-2022	1280	1310	1260	1310	6049100	1238.8	1255.7	1249.267	1174.175	53.26
20-06-2022	1300	1305	1280	1305	5591800	1239.8	1256.35	1251.367	1176.3	52.48
21-06-2022	1295	1310	1240	1295	6591500	1240.3	1256.6	1253.2	1178.4	50.87
22-06-2022	1280	1290	1220	1225	7418400	1239.8	1256.4	1254.6	1180.125	41.35
23-06-2022	1215	1230	1175	1190	4211400	1239.6	1256.25	1255.8	1181.775	37.57
24-06-2022	1180	1180	1120	1175	7291100	1239.8	1256.3	1256.8	1183.4	36.04
27-06-2022	1140	1160	1120	1130	3919800	1239.3	1256	1257.567	1184.9	31.87
28-06-2022	1130	1130	1095	1095	4435400	1238.4	1255.5	1257.533	1186.225	29.05
29-06-2022	1095	1105	1075	1100	3048800	1237.4	1254.7	1257.233	1187.225	30.00
30-06-2022	1105	1115	1055	1055	2225100	1235.6	1253.2	1257	1188	26.55
01-07-2022	1060	1060	1000	1050	2076200	1233.5	1251.7	1256.8	1188.625	26.19
04-07-2022	1045	1050	980	990	4700400	1229.1	1249.65	1255.733	1188.9	22.28
05-07-2022	1010	1040	1000	1035	1033800	1225.8	1248.2	1254.867	1189.375	30.65
06-07-2022	1035	1035	1005	1010	836000	1222.4	1246.35	1252.633	1189.95	28.79
07-07-2022	1010	1070	1000	1060	853200	1220	1244.25	1250.467	1190.875	37.00
08-07-2022	1065	1105	1065	1105	773400	1218.5	1242.8	1248.533	1191.975	43.33
11-07-2022	1105	1105	1080	1090	54200	1216.8	1241.25	1246.7	1192.975	41.82
12-07-2022	1100	1100	1075	1090	115300	1215.9	1239.2	1244.867	1193.75	41.82
13-07-2022	1090	1105	1065	1090	204400	1214.5	1236.75	1243.4	1194.625	41.82
14-07-2022	1090	1090	1040	1075	252700	1213.1	1234.45	1242.133	1195.275	40.08
15-07-2022	1070	1075	1050	1055	95100	1211.9	1231.7	1240.6	1195.825	37.82
18-07-2022	1085	1125	1075	1085	4894100	1211.5	1229.55	1238.5	1196.7	43.02
19-07-2022	1085	1100	1080	1095	148400	1211.3	1227.15	1236.633	1197.65	44.68
20-07-2022	1100	1105	1080	1100	1079500	1210.2	1225.55	1234.6	1198.55	45.53
21-07-2022	1105	1135	1085	1105	564200	1207.7	1224.15	1232.3	1199.5	46.42
22-07-2022	1105	1125	1105	1110	75700	1205.1	1222.45	1230.3	1200.45	47.35
25-07-2022	1110	1120	1095	1095	283700	1201.8	1220.8	1228.5	1201.25	44.84
26-07-2022	1090	1115	1085	1105	221000	1199.9	1219.2	1226.833	1202.075	46.86
27-07-2022	1105	1125	1085	1110	362800	1197	1217.85	1225.3	1203	47.89
28-07-2022	1110	1150	1110	1125	441500	1192.1	1216.6	1223.967	1203.925	50.96
29-07-2022	1135	1135	1110	1135	197700	1187.6	1215.05	1222.6	1204.7	52.94
01-08-2022	1135	1140	1115	1130	46000	1184.4	1214.2	1221.667	1205.325	51.81
02-08-2022	1125	1125	1100	1125	146200	1181	1212.95	1220.967	1206	50.65
03-08-2022	1125	1135	1105	1120	244800	1177.8	1211.45	1220.1	1206.625	49.45
04-08-2022	1135	1135	1115	1120	104400	1175	1209.8	1219.3	1207.225	49.45
05-08-2022	1130	1130	1115	1115	82700	1172.5	1207.95	1218.5	1207.7	48.13
08-08-2022	1115	1135	1115	1130	253000	1168.5	1206.45	1217.5	1208.325	52.25
09-08-2022	1135	1155	1120	1135	886500	1165.7	1204.8	1216.8	1209.05	53.57
10-08-2022	1135	1150	1130	1135	87100	1162.2	1202.7	1216.1	1209.8	53.57
11-08-2022	1135	1200	1135	1190	818800	1159.7	1201.1	1215.8	1210.675	65.70
12-08-2022	1200	1215	1170	1210	284500	1156.9	1199.15	1215.767	1211.65	68.88
15-08-2022	1215	1240	1200	1210	726100	1154.3	1197.2	1215.7	1212.525	68.88
16-08-2022	1220	1220	1195	1220	353300	1151.3	1195.9	1215.667	1213.45	70.47
18-08-2022	1230	1245	1205	1235	413400	1149.4	1194.6	1215.867	1214.575	72.72
19-08-2022	1210	1260	1210	1235	103200	1147.6	1193.3	1216.067	1215.625	72.72
22-08-2022	1235	1270	1160	1270	1025300	1147.2	1192	1216.667	1216.775	77.38
23-08-2022	1260	1270	1220	1270	197100	1146.9	1190.85	1217.333	1217.925	77.38
24-08-2022	1260	1260	1235	1240	195600	1145.7	1190.3	1217.833	1218.85	66.14
25-08-2022	1250	1250	1220	1220	178200	1143.9	1190.4	1217.8	1219.925	59.90
26-08-2022	1235	1235	1200	1230	486400	1142.7	1190.25	1217.6	1221.05	61.84
29-08-2022	1225	1225	1200	1225	484200	1141	1189.9	1217.467	1222.2	60.27
30-08-2022	1205	1225	1185	1195	349600	1138.8	1189.3	1217.167	1223.225	51.77
31-08-2022	1200	1210	1175	1185	316900	1136.6	1188.45	1216.6	1224.05	49.28
01-09-2022	1190	1200	1175	1180	148300	1135.7	1187.75	1216.167	1224.875	48.03
02-09-2022	1195	1200	1175	1175	328300	1135.4	1187.5	1215.967	1225.7	46.76
05-09-2022	1175	1205	1165	1180	339600	1135.5	1187.65	1216.033	1226.475	48.24
06-09-2022	1180	1210	1170	1210	605300	1137.1	1188.2	1216.367	1227.45	56.11
07-09-2022	1215	1220	1190	1190	180900	1139	1188.7	1216.667	1227.9	50.59
08-09-2022	1195	1200	1180	1195	224200	1140.9	1189.15	1216.767	1228.15	51.86
09-09-2022	1195	1200	1185	1185	686400	1143.5	1189.55	1216.633	1228.625	49.13
12-09-2022	1210	1220	1200	1210	682200	1146.7	1190.1	1216.7	1229.275	55.45
13-09-2022	1215	1240	1215	1230	682500	1151.5	1190.3	1216.933	1229.675	59.75
14-09-2022	1225	1245	1225	1245	738000	1155.7	1190.75	1217.367	1230.075	62.67
15-09-2022	1250	1270	1210	1255	832200	1160.6	1191.5	1217.767	1229.625	64.51
16-09-2022	1255	1260	1240	1250	192000	1164.4	1192.2	1217.633	1228.95	62.84
19-09-2022	1245	1250	1205	1225	746100	1166.8	1192.65	1217.467	1228.1	55.14
20-09-2022	1225	1265	1215	1240	85800	1169.8	1193.3	1217.433	1227.475	58.43
21-09-2022	1220	1220	1205	1215	137300	1172.3	1194.1	1216.9	1226.725	51.64
22-09-2022	1205	1210	1200	1210	40700	1174.7	1194.6	1216.067	1226.225	50.38
23-09-2022	1215	1240	1210	1240	334700	1178	1195.55	1215.633	1226.1	57.14
26-09-2022	1240	1240	1210	1210	190900	1181.1	1196.5	1214.833	1225.725	49.83
27-09-2022	1210	1225	1200	1220	24700	1183.8	1197.65	1214.3	1224.825	52.03
28-09-2022	1225	1225	1190	1200	56700	1185.9	1198.6	1213.4	1223.95	47.53
29-09-2022	1200	1200	1165	1165	150500	1187.2	1198.7	1212.767	1222.75	40.87
30-09-2022	1165	1165	1100	1140	128000	1187.9	1197.8	1212.067	1221.2	36.89
03-10-2022	1120	1150	1120	1150	41900	1188.7	1196.9	1211.2	1219.9	39.43
04-10-2022	1150	1175	1150	1160	41400	1190	1195.9	1210.533	1218.875	41.95
05-10-2022	1150	1170	1150	1165	82500	1191.2	1195.55	1209.867	1217.925	43.22
06-10-2022	1170	1180	1150	1175	90400	1192.5	1194.75	1209.4	1217.1	45.77
07-10-2022	1160	1175	1140	1145	280000	1192.9	1192.5	1208.7	1216.2	39.96
10-10-2022	1145	1165	1140	1165	365600	1193.5	1190.55	1207.867	1215.325	44.98
11-10-2022	1150	1155	1125	1125	204800	1193.4	1188.9	1207.267	1214.6	38.12
12-10-2022	1125	1145	1090	1110	467000	1193.1	1187.05	1206.333	1214	35.91
13-10-2022	1100	1130	1090	1110	170400	1192.9	1185.35	1205.267	1213.3	35.91
14-10-2022	1130	1130	1080	1105	175100	1192.6	1183.8	1204.067	1212.625	35.12
17-10-2022	1095	1095	1080	1080	238600	1191.9	1182.2	1202.6	1211.85	31.41
18-10-2022	1095	1095	1080	1085	10600	1191	1179.75	1201.3	1210.875	32.94
19-10-2022	1085	1085	1080	1080	45200	1189.9	1177.8	1199.833	1210.075	32.17
20-10-2022	1085	1100	1085	1095	39600	1189.1	1175.65	1198.167	1209.35	36.93
21-10-2022	1095	1100	1090	1090	21700	1187.1	1173.4	1196.433	1208.625	36.03
24-10-2022	1095	1105	1090	1090	36900	1184.7	1170.8	1194.333	1208	36.03
25-10-2022	1105	1115	1085	1095	193400	1182.4	1168.35	1192.267	1207.375	37.80
26-10-2022	1085	1110	1085	1080	272900	1179.6	1165.45	1190.467	1206.65	34.69
27-10-2022	1080	1115	1075	1100	179400	1176.9	1163.15	1188.7	1206.125	41.59
28-10-2022	1100	1120	1085	1090	150700	1174	1160.8	1186.867	1205.55	39.35
31-10-2022	1100	1100	1080	1085	215100	1170.3	1158.75	1184.767	1205.075	38.24
01-11-2022	1090	1095	1080	1080	223900	1166.5	1156.7	1182.733	1204.625	37.12
02-11-2022	1080	1100	1080	1080	27500	1163.3	1154.5	1181.3	1204.2	37.12
03-11-2022	1080	1095	1050	1080	424700	1160.5	1152.2	1180.433	1203.475	37.12
04-11-2022	1080	1080	1050	1060	119000	1157.1	1149.9	1179.2	1202.475	32.36
07-11-2022	1070	1080	1035	1075	338000	1154.1	1147.55	1177.967	1201.625	38.71
08-11-2022	1075	1080	1070	1070	92100	1151.6	1145.2	1176.733	1200.775	37.44
09-11-2022	1070	1085	1070	1070	169300	1149.3	1142.95	1175.4	1199.775	37.44
10-11-2022	1075	1080	1060	1075	22200	1147.2	1141.45	1174.233	1198.925	39.72
11-11-2022	1065	1090	1065	1080	39300	1145.3	1140.35	1173.433	1198.3	42.00
14-11-2022	1085	1085	1080	1080	30400	1143.3	1139.4	1172.867	1197.85	42.00
15-11-2022	1075	1080	1070	1075	38800	1140.6	1138.85	1172.333	1197.425	40.24
16-11-2022	1075	1075	1055	1055	185100	1137.9	1138.45	1171.767	1196.975	34.08
17-11-2022	1070	1080	1065	1080	10600	1135.6	1138.25	1171.3	1196.475	45.34
18-11-2022	1080	1080	1060	1080	21300	1133.5	1138.5	1170.867	1195.85	45.34
21-11-2022	1080	1085	1060	1070	267400	1130.7	1138.7	1170.3	1195.2	42.01
22-11-2022	1060	1080	1060	1080	123700	1127.7	1139.6	1169.433	1194.625	46.26
23-11-2022	1080	1090	1050	1085	311800	1124.5	1140.1	1168.667	1194.15	48.30
24-11-2022	1085	1100	1080	1095	475200	1121.3	1140.95	1168.1	1193.65	52.21
25-11-2022	1095	1100	1080	1080	45400	1117.9	1141.15	1167.433	1192.7	46.53
28-11-2022	1080	1080	1070	1080	60300	1115	1140.9	1166.767	1191.85	46.53
29-11-2022	1065	1080	1055	1080	126200	1111.8	1140.8	1166.133	1191.025	46.53
30-11-2022	1080	1125	1030	1090	185900	1109.3	1140.8	1165.833	1190	50.97
01-12-2022	1090	1090	1075	1080	90700	1106.7	1140.7	1165.3	1188.725	46.78
02-12-2022	1075	1085	1075	1085	117200	1103.6	1140.8	1164.9	1187.625	49.04
05-12-2022	1085	1090	1050	1080	190900	1101	1141.05	1164.667	1186.375	46.90
06-12-2022	1075	1085	1050	1050	234200	1097.6	1140.7	1164.3	1185.125	36.59
07-12-2022	1050	1085	1035	1040	95100	1094.4	1140.15	1163.867	1183.65	33.91
08-12-2022	1040	1040	1000	1020	287300	1091.5	1139.35	1162.967	1182.45	29.30
09-12-2022	1020	1030	1015	1020	66700	1089.1	1138.5	1161.567	1181.325	29.30
12-12-2022	1020	1020	975	995	494300	1086	1137.35	1159.933	1179.9	24.47
13-12-2022	1000	1005	990	1000	81300	1082.8	1136.4	1158.2	1178.6	27.06
14-12-2022	1000	1000	960	975	275700	1079	1135.1	1156.7	1177.15	22.84
15-12-2022	1000	1000	960	985	144400	1075.2	1133.85	1154.9	1175.85	27.70
16-12-2022	980	980	950	950	166200	1071.3	1132.1	1152.1	1174.35	22.39
19-12-2022	950	955	900	925	207900	1066.5	1130	1149.2	1172.525	19.51
20-12-2022	925	955	925	925	176500	1062.5	1127.95	1146.767	1171.075	19.51
21-12-2022	925	950	925	935	27200	1059	1126.05	1144.367	1169.5	24.04
22-12-2022	935	935	910	925	57200	1055.3	1124.1	1142	1167.775	22.67
23-12-2022	925	950	910	930	16500	1051.8	1122.2	1139.8	1166	24.97
26-12-2022	930	935	920	935	235400	1048.9	1120.4	1137.767	1164.175	27.31
27-12-2022	940	1005	940	1005	237300	1047.3	1119.15	1135.6	1162.8	50.53
28-12-2022	1005	1090	985	1010	1086200	1045.9	1117.9	1133.833	1161.35	51.72
29-12-2022	1010	1030	990	1020	274000	1044.4	1116.75	1131.9	1159.725	54.09
30-12-2022	995	1000	995	1000	38300	1042.6	1114.85	1129.8	1157.975	48.91
02-01-2023	980	1000	980	990	4000	1040.6	1112.65	1127.4	1155.9	46.52
03-01-2023	990	990	980	980	121200	1038.3	1110.35	1125	1153.775	44.19
04-01-2023	975	975	965	965	51100	1036	1107.8	1122.3	1151.85	40.88
05-01-2023	960	970	940	960	83800	1033.2	1105.05	1119.833	1149.825	39.81
06-01-2023	950	965	950	960	5100	1030.6	1102.3	1117.4	1147.8	39.81
09-01-2023	960	990	940	985	87700	1028.6	1099.45	1115.367	1145.725	47.74
10-01-2023	985	985	950	965	41900	1026.3	1096.4	1113.233	1143.625	42.87
11-01-2023	965	975	915	950	60100	1023.7	1093.5	1110.9	1141.9	39.61
12-01-2023	950	955	900	945	618400	1021	1090.75	1108.467	1140.575	38.56
13-01-2023	950	950	920	945	9700	1018.7	1087.9	1106.167	1139.075	38.56
16-01-2023	945	945	930	940	33600	1016	1085.05	1103.7	1137.475	37.40
17-01-2023	940	950	940	950	9300	1013.6	1082.6	1101.333	1135.95	41.19
18-01-2023	950	950	940	940	32700	1011	1080.15	1098.967	1134.3	38.67
19-01-2023	950	950	935	935	29000	1008.2	1077.7	1097.033	1132.725	37.44
20-01-2023	935	935	925	925	28500	1005.1	1075.2	1095.267	1131.35	35.03
24-01-2023	935	950	935	950	48600	1002.5	1072.9	1093.767	1130.275	44.62
25-01-2023	940	980	940	980	75100	1000.6	1070.6	1092.767	1129.4	53.49
26-01-2023	990	990	950	980	121100	999.1	1068.5	1092	1128.6	53.49
27-01-2023	985	985	945	985	228000	997.2	1066.4	1091.233	1127.775	54.88
30-01-2023	985	985	955	955	16900	994.7	1064.1	1090.567	1126.825	45.97
31-01-2023	985	985	955	960	2028300	992.5	1061.6	1089.967	1125.85	47.50
01-02-2023	965	985	940	985	630800	990.6	1059.15	1089.933	1124.725	54.45
02-02-2023	985	1010	985	1000	701500	988.9	1056.7	1089.7	1123.725	58.04
03-02-2023	995	1020	995	1020	251700	987.4	1054.35	1089.767	1122.925	62.30
06-02-2023	1010	1015	980	985	44000	985.5	1051.7	1089.267	1121.95	52.29
07-02-2023	980	1000	975	1000	18200	983.9	1049.45	1088.567	1121.05	55.58
08-02-2023	995	1005	975	995	148800	982.2	1047	1087.933	1120.15	54.24
09-02-2023	990	995	960	995	100800	980.3	1044.8	1087.3	1119.45	54.24
10-02-2023	995	995	965	975	23600	978.2	1042.45	1086.533	1118.525	48.76
13-02-2023	975	980	965	980	76000	976.1	1039.85	1085.9	1117.7	50.12
14-02-2023	975	975	940	970	106500	973.9	1037.45	1085.333	1116.975	47.42
15-02-2023	960	1015	950	1015	740100	973.2	1035.4	1084.867	1116.525	58.31
16-02-2023	995	1015	985	1005	278700	972.5	1033.45	1084.267	1116.025	55.56
17-02-2023	970	1000	970	990	114200	971.9	1031.7	1083.533	1115.2	51.62
20-02-2023	975	975	940	960	78500	970.7	1029.9	1082.567	1113.85	44.78
21-02-2023	950	970	940	960	74500	970	1028	1081.567	1112.45	44.78
22-02-2023	960	965	945	960	85200	969.2	1026	1080.667	1110.95	44.78
23-02-2023	965	965	915	940	381200	968.5	1023.75	1079.567	1109.65	40.33
24-02-2023	940	960	940	955	72800	967.9	1021.55	1078.533	1108.15	44.76
27-02-2023	955	955	935	955	217700	968	1019.65	1077.4	1106.075	44.76
28-02-2023	945	955	920	930	308900	968.1	1017.3	1076.033	1103.925	39.14
01-03-2023	930	935	930	935	15500	968.3	1015.4	1074.733	1102.15	40.75
02-03-2023	935	950	925	945	3100	968.5	1013.75	1073.533	1100.4	43.93
03-03-2023	945	945	945	945	5000	968.9	1012.1	1072.367	1098.725	43.93
06-03-2023	945	945	935	940	32500	969.1	1010.45	1071.167	1097.125	42.60
07-03-2023	940	940	920	930	35900	969	1008.95	1069.933	1095.575	40.00
08-03-2023	930	930	910	915	22100	967.2	1007.25	1068.5	1093.5	36.41
09-03-2023	915	920	880	905	127700	965.1	1005.5	1066.967	1091.65	34.21
10-03-2023	905	915	905	915	16400	963	1003.7	1065.5	1089.675	38.23
13-03-2023	900	925	900	925	8700	961.5	1002.05	1063.733	1087.725	42.05
14-03-2023	915	915	880	880	31800	959.3	999.95	1061.533	1085.375	32.36
15-03-2023	880	915	880	900	6500	957.7	998	1059.467	1083.175	39.08
16-03-2023	890	895	875	875	59500	955.9	995.95	1057.167	1080.7	34.47
17-03-2023	880	880	860	860	21500	953.9	993.55	1054.667	1078.35	32.03
20-03-2023	890	905	850	855	66700	951.8	991.2	1052.133	1076	31.23
21-03-2023	855	885	850	885	21100	949.8	989.2	1049.567	1073.975	40.73
24-03-2023	860	900	855	890	26000	948.3	987.3	1047.033	1072	42.16
27-03-2023	885	910	860	875	209500	946.8	985.25	1044.6	1069.875	39.11
28-03-2023	875	900	860	890	50000	945.7	983.35	1042.4	1067.775	43.52
29-03-2023	890	900	855	890	127500	944.6	981.65	1040.133	1065.775	43.52
30-03-2023	890	890	880	880	84600	943.4	979.7	1037.833	1063.625	41.21
31-03-2023	880	880	845	845	354400	941.3	977.45	1035.5	1061.325	34.35
03-04-2023	855	880	845	850	123400	939.5	975.25	1033.267	1059.1	35.99
04-04-2023	860	870	850	850	34000	937.8	973	1031.067	1057.225	35.99
05-04-2023	880	880	850	870	56200	936.7	970.9	1029.033	1055.625	42.64
06-04-2023	860	870	860	860	53400	934.9	968.7	1026.9	1054.05	40.38
10-04-2023	870	870	825	835	208300	932	966.3	1024.4	1052.575	35.34
11-04-2023	840	860	840	860	128400	929.6	964.35	1022.2	1051.4	43.00
12-04-2023	840	850	825	825	197800	926.4	961.8	1019.733	1050.025	36.48
13-04-2023	840	880	815	835	57500	924	959.35	1017.4	1048.925	39.31
14-04-2023	835	875	835	845	143300	921.7	957.1	1014.967	1047.9	42.09
17-04-2023	850	855	850	855	15300	919.1	954.85	1012.467	1047.225	44.81
18-04-2023	850	850	830	840	123700	915.9	952.4	1009.767	1046.25	41.65
26-04-2023	845	855	810	815	601800	911.8	949.6	1006.833	1045.275	36.97
27-04-2023	810	830	810	820	24400	908.5	947	1003.967	1044.075	38.46
28-04-2023	810	835	795	805	750700	904.6	944.25	1001.167	1042.575	35.73
02-05-2023	800	840	795	825	237400	901.2	941.7	998.4	1041.25	41.67
03-05-2023	810	855	810	840	477400	898.1	939.2	995.9	1040	45.73
04-05-2023	830	860	800	850	59800	895.6	936.9	993.5	1038.8	48.30
05-05-2023	830	850	830	845	17100	892.9	934.5	990.867	1037.65	47.10
08-05-2023	860	885	845	885	219900	891.2	932.55	988.7	1036.8	56.46
09-05-2023	880	1020	880	985	536100	890.6	931.9	987.133	1036.3	70.51
10-05-2023	1000	1015	950	1000	164400	890.5	931.5	985.8	1035.825	71.97
11-05-2023	1000	1000	955	980	125300	890.3	931.1	984.567	1035.225	67.19
12-05-2023	965	975	950	975	43800	890.6	930.65	983.467	1034.575	66.01
15-05-2023	970	970	940	960	137100	890.6	930.3	982.2	1033.825	62.46
16-05-2023	950	960	940	940	169000	890.2	929.7	980.733	1033.05	57.99
17-05-2023	940	945	905	930	110300	890	929.25	979.167	1032.175	55.84
19-05-2023	935	950	910	930	295400	889.5	928.7	977.533	1031.275	55.84
22-05-2023	950	950	930	940	14500	889.2	928.6	976.167	1030.35	57.66
23-05-2023	925	960	910	925	107300	889.1	928.6	974.567	1029.3	54.06
24-05-2023	940	950	935	935	113500	889.1	928.7	973.3	1028.325	56.03
25-05-2023	945	960	945	960	13500	889.4	928.95	972.3	1027.5	60.59
26-05-2023	970	990	950	950	41800	889.5	929.2	971.233	1026.65	58.00
29-05-2023	940	970	935	935	262400	889.4	929.25	970.1	1025.725	54.25
30-05-2023	950	960	930	930	81200	889.4	929.2	969.1	1024.8	53.02
31-05-2023	930	930	895	900	232600	889.1	928.15	967.867	1023.65	46.25
05-06-2023	865	910	865	910	120800	889.2	927.15	966.733	1022.525	48.61
06-06-2023	915	915	885	895	79300	888.8	925.9	965.4	1021.325	45.40
07-06-2023	880	890	860	880	123100	887.9	924.7	964	1019.775	42.38
08-06-2023	885	890	870	880	26100	887.9	923.6	962.6	1018.125	42.38
09-06-2023	880	890	880	890	18900	887.7	922.7	961.233	1016.525	45.19
12-06-2023	930	930	910	915	29800	888.5	922.2	960.133	1015	51.57
13-06-2023	925	925	915	915	6700	889.6	921.75	958.9	1013.4	51.57
14-06-2023	905	930	905	915	73700	890.8	921.3	957.733	1011.8	51.57
15-06-2023	925	930	925	930	2900	891.7	920.75	956.7	1010.1	55.45
16-06-2023	935	935	900	925	83600	892.4	920.35	955.667	1008.375	53.90
19-06-2023	910	950	890	945	308200	893.8	920.3	954.767	1006.9	58.86
20-06-2023	945	975	925	955	96300	895.1	920.4	953.933	1005.575	61.11
21-06-2023	980	980	955	965	141000	896.6	920.6	953.3	1004.25	63.27
22-06-2023	975	1040	960	1010	425500	899.2	921.3	952.867	1003.175	71.08
23-06-2023	1020	1040	1000	1005	106600	902.4	921.85	952.433	1002.225	69.32
26-06-2023	990	990	970	985	61000	905.1	922.3	951.867	1001.225	62.63
27-06-2023	965	990	955	955	93400	907.2	922.5	951.067	1000.1	54.18
03-07-2023	970	970	950	970	228100	909.2	922.95	950.333	999.075	57.28
04-07-2023	960	965	905	930	200500	910.6	922.75	949.333	997.825	47.96
05-07-2023	935	950	930	950	231100	912.9	922.45	948.5	996.525	52.15
06-07-2023	960	1000	945	1000	702500	915.7	922.65	948.133	995.575	60.68
07-07-2023	1150	1150	1060	1065	193700	920.5	923.45	948.033	994.925	68.54
10-07-2023	1030	1090	1030	1040	285000	924.6	924.3	947.767	994.2	63.30
11-07-2023	1040	1070	1025	1070	278900	929.1	925.4	947.767	993.5	66.60
12-07-2023	1045	1070	1015	1040	1188400	932.8	925.95	947.5	992.55	60.72
13-07-2023	1040	1045	1010	1025	274000	936.5	926.2	947.1	991.45	57.97
14-07-2023	1005	1040	1005	1035	20100	940.9	926.35	946.7	990.35	59.29
17-07-2023	1045	1055	1035	1035	229500	945.2	926.85	946.4	989.275	59.29
18-07-2023	1020	1040	1020	1035	1309100	949.8	927.2	946.1	988.325	59.29
20-07-2023	1035	1055	1025	1045	66600	954.2	927.7	945.867	987.35	60.84
21-07-2023	1035	1050	1015	1045	146000	958.3	928.2	945.567	986.5	60.84
24-07-2023	1045	1050	1025	1050	45000	962.3	928.95	945.367	985.7	61.68
25-07-2023	1050	1070	1045	1055	416100	966.5	929.7	945.167	984.775	62.54
26-07-2023	1070	1070	1035	1050	405900	969.8	930.5	944.967	983.975	61.06
27-07-2023	1035	1055	1015	1050	128600	971.1	930.85	944.967	983.125	61.06
31-07-2023	1025	1045	970	1000	458200	971.1	930.8	944.7	982.125	47.85
01-08-2023	990	1010	980	1005	169800	971.6	930.95	944.6	981.325	49.04
02-08-2023	1010	1010	960	990	267400	971.9	931.25	944.4	980.575	45.68
03-08-2023	960	985	955	980	103000	972.3	931.45	944.3	979.725	43.54
04-08-2023	970	985	970	985	27600	973.2	931.7	944.2	978.85	44.93
07-08-2023	975	995	970	980	38000	974.2	932.1	944.233	977.925	43.77
08-08-2023	975	1000	965	995	257800	975.5	932.5	944.3	977.025	48.10
09-08-2023	995	1000	970	985	79100	976.4	932.8	944.533	976.225	45.58
10-08-2023	980	1005	965	995	110500	977.8	933.45	945	975.375	48.49
11-08-2023	990	1000	960	985	154300	978.8	933.95	945.4	974.675	45.85
14-08-2023	1005	1065	980	1015	287600	979.9	934.65	945.933	974.2	53.94
15-08-2023	1015	1030	995	1025	56800	981.4	935.45	946.6	973.775	56.29
16-08-2023	1025	1025	1005	1025	61500	983.2	936.3	947.233	973.375	56.29
18-08-2023	1005	1025	990	1010	248400	984.8	937.1	947.733	973.025	51.71
21-08-2023	1000	1010	985	1000	238700	986.8	937.95	947.7	972.6	48.85
22-08-2023	1005	1005	990	1000	51700	988.6	938.9	947.633	972.2	48.85
23-08-2023	1000	1005	980	995	244700	990.6	939.7	947.467	971.7	47.34
24-08-2023	995	995	980	990	173200	992.8	940.35	947.4	971.2	45.81
25-08-2023	990	1010	975	985	64200	994.9	941.4	947.367	970.675	44.27
28-08-2023	990	990	950	970	233000	996.5	942.1	947.3	970.05	39.93
29-08-2023	975	985	965	985	91300	997.9	943.2	947.433	969.575	45.66
30-08-2023	985	995	985	990	72400	999.4	944.5	947.633	969.025	47.46
31-08-2023	980	980	970	980	56800	1000.7	945.75	947.767	968.475	44.30
01-09-2023	980	995	960	995	39500	1002	946.85	947.833	968.025	49.71
04-09-2023	980	990	950	970	185500	1002.9	947.65	947.867	967.475	42.33
05-09-2023	960	975	950	950	122200	1003	948.4	947.867	966.825	37.53
06-09-2023	930	935	920	925	87700	1002.4	948.75	947.733	966.05	32.56
07-09-2023	925	965	925	965	122400	1002.4	949.5	947.867	965.575	45.09
08-09-2023	950	955	930	930	10800	1000.8	950	947.8	964.85	38.37
11-09-2023	935	945	925	935	24600	999.4	950.9	947.7	964.175	39.75
12-09-2023	940	940	925	925	27300	998.2	951.65	947.6	963.45	37.92
13-09-2023	930	940	920	940	28200	997.9	952.55	947.633	962.775	42.22
14-09-2023	930	930	920	930	24800	997.1	953.15	947.667	962.025	40.22
15-09-2023	930	930	910	925	25700	997	953.8	947.5	961.25	39.22
18-09-2023	900	910	850	870	161200	995.4	954.15	946.767	960.225	30.30
19-09-2023	855	880	850	880	32800	993	954.35	946.1	959.35	33.27
20-09-2023	860	935	850	925	86800	990.2	955.35	945.7	958.575	44.70
21-09-2023	885	900	875	880	7200	987	955.8	945.2	957.575	37.74
22-09-2023	875	890	875	880	13000	983.2	956.15	944.667	956.625	37.74
25-09-2023	890	890	860	865	162100	979.7	956.25	943.867	955.55	35.60
26-09-2023	870	880	810	815	655800	975.5	956	942.633	954.2	29.57
27-09-2023	815	820	790	820	324900	971.2	956.05	941.3	952.825	30.83
29-09-2023	820	820	810	815	178300	966.8	956	940.167	951.5	30.25
10-10-2023	900	925	860	900	171800	964.1	956.95	939.5	950.6	48.19
11-10-2023	910	910	820	830	1810000	959.8	957	938.4	949.35	39.24
12-10-2023	850	895	830	875	474600	956.4	957.35	937.6	948.275	46.16
13-10-2023	875	880	860	875	102500	952.9	957.6	936.933	947.25	46.16
16-10-2023	850	865	840	845	94700	948.7	957.6	936.033	946.05	42.43
17-10-2023	860	0	0	850	45500	944.7	957.25	935.233	944.9	43.25
18-10-2023	850	865	850	860	23800	940.9	956	934.2	943.95	44.95
19-10-2023	840	860	830	835	15200	937.6	954.35	933.067	942.925	41.60
20-10-2023	840	840	830	830	15100	934.1	952.85	932	941.975	40.94
23-10-2023	840	850	800	850	130900	931.3	951.6	931.267	941.125	44.71
24-10-2023	835	850	810	850	52000	928.7	950.5	930.533	940.4	44.71
25-10-2023	830	850	830	830	187900	925.6	949.4	929.667	939.55	41.63
26-10-2023	840	840	840	840	19700	922.8	948.5	929	938.875	43.71
27-10-2023	840	845	820	830	335200	919.5	947.5	928.167	938.1	42.09
30-10-2023	825	840	815	830	14600	916.4	946.4	927.333	937.5	42.09
31-10-2023	830	830	800	810	79700	912.7	945.25	926.533	936.925	38.76
01-11-2023	870	870	830	835	18200	909.7	944.25	925.867	936.475	44.66
02-11-2023	810	830	810	830	10100	906	942.95	925.1	935.95	43.75
03-11-2023	815	835	815	830	25100	902.1	941.75	924.333	935.475	43.75
06-11-2023	840	840	805	825	200100	898.1	940.65	923.567	934.95	42.74
07-11-2023	805	810	800	805	265800	894	939.4	922.733	934.3	38.89
08-11-2023	805	815	780	805	261300	890.1	938.45	922	933.3	38.89
09-11-2023	800	805	785	785	92400	885.8	937.2	921.2	932.175	35.20
10-11-2023	800	800	785	790	70100	881.7	936.15	920.367	931.025	36.81
13-11-2023	790	795	780	790	38400	877.7	935.25	919.467	929.975	36.81
14-11-2023	790	795	780	780	156300	873.6	934.25	918.8	928.925	34.81
15-11-2023	790	805	790	800	136100	870.2	933.35	918.133	928.025	41.66
16-11-2023	800	805	790	790	44900	866.3	932.1	917.567	927.15	39.43
17-11-2023	800	810	790	790	49800	862.3	930.85	917.1	926.3	39.43
20-11-2023	785	795	785	795	37600	858.6	929.65	916.7	925.475	41.25
21-11-2023	0	795	785	795	2200	854.6	928.3	916.1	924.525	41.25
22-11-2023	790	795	790	795	26700	851.1	927	915.467	923.675	41.25
23-11-2023	790	795	785	790	23700	847.9	925.45	914.9	922.875	39.76
24-11-2023	790	850	780	785	194000	845.1	923.75	914.2	922.075	38.26
27-11-2023	780	810	775	800	153000	841.8	922.1	913.6	921.35	44.95
28-11-2023	795	795	775	785	374900	838.9	919.85	912.967	920.575	40.25
29-11-2023	785	810	780	785	113600	835.9	917.65	912.567	919.75	40.25
30-11-2023	775	815	775	790	212500	833.2	915.7	912.167	919	42.57
01-12-2023	780	790	780	790	15100	830.2	914.05	911.767	918.275	42.57
04-12-2023	785	790	755	775	241500	827.1	912.1	911.133	917.525	37.51
05-12-2023	785	785	755	760	149300	823.8	910.4	910.467	916.575	33.25
06-12-2023	760	765	750	750	85700	821.4	908.4	909.9	915.425	30.74
07-12-2023	750	770	740	750	62500	818.8	905.9	909.167	914.275	30.74
08-12-2023	745	760	740	740	28300	815.1	902.65	908.6	913.05	28.27
11-12-2023	740	740	725	730	222700	812.1	899.55	907.9	911.925	26.02
12-12-2023	750	750	720	730	26400	809.1	896.15	907.133	910.775	26.02
13-12-2023	720	725	715	720	65300	806.2	892.95	906.233	909.45	23.82
14-12-2023	720	720	720	720	50300	804.3	889.9	905.433	908.05	23.82
15-12-2023	725	740	715	725	36600	802.4	886.8	904.833	906.575	27.38
18-12-2023	720	745	700	735	139100	800.8	883.8	904.267	905.325	34.02
19-12-2023	725	730	720	730	4900	797.4	880.75	903.767	903.975	32.43
20-12-2023	720	735	705	705	105900	794.9	877.35	902.967	902.525	25.88
21-12-2023	720	720	685	710	245700	791.6	874	902.1	901.1	28.97
22-12-2023	710	725	710	720	82800	788.5	870.7	901.233	899.825	34.82
27-12-2023	720	720	695	695	183400	785.5	867.1	900.233	898.4	28.50
28-12-2023	710	795	705	770	214900	783.9	864.3	899.467	897.4	54.93
29-12-2023	795	825	750	805	1286100	782.8	861.85	898.267	896.35	61.99
02-01-2024	800	800	765	770	208200	781.5	859.55	896.733	895.175	53.04
03-01-2024	760	775	735	735	100500	779.6	856.85	895.1	893.9	45.90
04-01-2024	725	760	715	730	228100	777.2	854.25	893.467	892.75	44.97
05-01-2024	735	755	720	735	335600	774.9	851.8	891.967	891.625	46.15
08-01-2024	735	735	635	675	3432700	771.8	848.7	890.2	890.2	36.16
09-01-2024	675	690	670	690	524900	768.8	845.8	888.6	888.95	39.68
10-01-2024	685	695	680	685	304700	765.9	842.7	886.967	887.6	38.91
11-01-2024	680	695	675	680	278300	762.9	839.65	885.233	886.225	38.11
12-01-2024	680	690	675	675	83500	760.2	836.45	883.567	884.95	37.29
15-01-2024	675	690	660	680	311000	757.1	833.4	881.867	883.675	38.71
16-01-2024	680	685	670	670	180400	753.9	829.95	879.933	882.3	36.91
17-01-2024	675	675	645	655	387900	750.4	826.25	877.967	880.85	34.33
18-01-2024	665	670	660	660	106400	747.1	822.6	876.133	879.45	35.94
19-01-2024	660	670	655	655	212000	744.1	819.05	874.3	878.075	35.01
22-01-2024	660	665	655	655	87100	741.1	815.6	872.667	876.775	35.01
23-01-2024	660	675	660	665	306600	738.7	812.25	871.033	875.575	38.67
24-01-2024	675	675	645	660	173500	736.1	808.9	869.467	874.3	37.53
25-01-2024	660	665	660	665	85200	733.6	805.65	868.033	873	39.45
26-01-2024	665	665	650	650	531500	731	802.3	866.5	871.85	35.89
29-01-2024	650	670	640	665	293100	728.3	799.25	865	870.675	41.57
30-01-2024	650	665	645	660	59800	725.7	796	863.3	869.6	40.29
31-01-2024	655	675	655	660	35300	723.1	792.7	861.6	868.6	40.29
01-02-2024	665	680	665	665	194100	720.5	789.55	859.933	867.65	42.35
02-02-2024	675	680	650	665	181400	717.9	786.25	858.167	866.55	42.35
05-02-2024	665	665	660	660	67700	715.2	783.15	856.4	865.4	40.72
06-02-2024	660	665	635	645	21500	712.3	780.1	854.4	864.25	36.22
07-02-2024	650	660	640	650	56800	709.6	777.35	852.367	863.05	38.65
12-02-2024	645	655	645	650	182000	706.6	774.2	850.267	861.85	38.65
13-02-2024	650	655	640	640	30400	703.7	771.3	847.8	860.65	35.51
15-02-2024	650	685	640	670	305000	701.4	768.65	845.567	859.775	48.93
16-02-2024	670	670	650	655	103800	698.7	765.95	843.367	858.8	44.00
19-02-2024	655	655	635	635	227300	695.6	762.9	841.233	857.725	38.44
20-02-2024	650	650	630	645	209800	693	760.05	839.067	856.6	42.36
21-02-2024	645	645	630	635	361600	690.5	757.15	837.1	855.475	39.64
22-02-2024	645	645	625	635	663300	688.2	754.8	835	854.475	39.64
23-02-2024	635	645	635	635	124600	685.9	752.35	832.567	853.35	39.64
26-02-2024	635	635	625	630	208900	683.7	749.4	829.667	852.375	38.11
27-02-2024	625	640	625	630	271300	681.7	746.9	826.933	851.35	38.11
28-02-2024	630	630	610	610	529900	679.3	744.2	823.867	850.175	32.33
29-02-2024	615	620	610	615	19900	677.2	741.7	821.033	848.975	34.99
01-03-2024	615	615	560	605	280600	674.9	739.6	818.233	847.8	32.26
04-03-2024	600	610	570	585	1350300	672.1	737.25	815.233	846.65	27.62
05-03-2024	585	585	570	570	89300	668.8	734.8	812.133	845.4	24.75
07-03-2024	585	590	560	585	384000	665.9	731.65	809.133	844.3	32.33
08-03-2024	570	590	565	570	53600	663.2	729.05	805.967	843.025	29.17
13-03-2024	570	570	565	570	147600	660.4	726	802.8	841.675	29.17
14-03-2024	575	575	560	560	84500	657.2	722.85	799.533	840.225	27.11
15-03-2024	580	580	570	575	23600	654.8	720.15	796.333	838.875	34.55
18-03-2024	575	580	570	570	93200	650.8	717.35	793.133	837.3	33.33
19-03-2024	570	585	570	575	10300	646.2	714.5	789.967	835.25	35.77
20-03-2024	585	590	570	575	24000	642.3	711.9	787.133	833.125	35.77
21-03-2024	570	585	560	565	70800	638.9	709.25	784.2	831.05	32.97
22-03-2024	575	575	560	570	169900	635.7	706.45	781.4	829.025	35.68
25-03-2024	575	615	565	570	126100	632.4	703.65	778.667	827.075	35.68
26-03-2024	580	580	570	580	129500	630.5	701.15	775.967	825.275	41.21
27-03-2024	575	585	575	580	108400	628.3	698.55	773.3	823.525	41.21
28-03-2024	580	595	570	585	175800	626.3	696.1	770.567	821.8	43.99
01-04-2024	585	590	585	585	28500	624.4	693.65	767.9	820.025	43.99
02-04-2024	590	600	585	585	43000	622.6	691.4	765.167	818.325	43.99
03-04-2024	590	600	585	600	73500	621	689.05	762.6	816.65	52.45
04-04-2024	595	600	585	595	268200	619.5	686.7	759.8	814.825	49.75
05-04-2024	590	600	585	590	234700	618.2	684.3	756.9	813.025	47.14
16-04-2024	590	590	565	565	127500	616.3	681.7	753.833	811.175	36.76
17-04-2024	575	575	570	575	49500	614.7	679.4	750.933	809.4	42.24
18-04-2024	590	605	565	565	32000	612.9	677	748.033	807.725	38.64
19-04-2024	580	580	560	560	10500	610.8	674.75	745.1	805.975	36.94
22-04-2024	575	575	560	560	2400	608.8	672.45	742.2	804.3	36.94
23-04-2024	570	580	560	560	55600	606.7	670.15	739.333	802.7	36.94
24-04-2024	555	570	545	560	27400	604.9	667.95	736.5	801.1	36.94
25-04-2024	545	545	530	545	98100	602.5	665.4	733.667	799.375	31.38
26-04-2024	540	540	535	540	27300	600.1	662.9	730.7	797.5	29.77
29-04-2024	555	650	555	590	401200	598.7	660.9	728.033	795.875	54.75
30-04-2024	585	640	575	590	367000	597.2	658.85	725.433	794.25	54.75
02-05-2024	605	620	595	610	241600	596.1	657	722.867	792.65	61.16
03-05-2024	610	625	590	625	146400	595.4	655.3	720.567	791.15	65.15
06-05-2024	620	695	600	650	1820700	595.5	653.9	718.567	789.675	70.57
07-05-2024	650	685	630	655	1994800	595.6	652.6	716.767	788.175	71.53
08-05-2024	680	680	640	650	651900	595.6	651.1	714.667	786.6	69.11
13-05-2024	655	670	655	655	228200	595.9	649.8	712.833	784.825	70.20
14-05-2024	0	665	645	655	235900	595.6	648.5	710.967	783.075	70.20
15-05-2024	650	660	650	660	209800	595.7	647.2	709.2	781.45	71.36
16-05-2024	655	665	645	655	229600	596.1	645.85	707.3	779.95	68.48
17-05-2024	670	685	655	660	629500	596.4	644.7	705.5	778.4	69.79
20-05-2024	665	680	650	660	83400	596.9	643.7	703.733	777.05	69.79
21-05-2024	665	675	605	665	275300	597.5	642.85	702.367	775.625	71.19
22-05-2024	665	665	665	665	36200	598.1	642	700.933	773.95	71.19
27-05-2024	655	695	655	655	259000	598.6	641.15	699.133	771.9	64.31
28-05-2024	665	665	650	660	271000	599.2	640.45	697.667	770	66.07
29-05-2024	665	665	645	655	199400	600.1	639.7	696.167	767.925	62.73

Mark

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