LSIP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1997	500	500	500	500	6000
06-01-1997	500	500	500	500	20000
08-01-1997	496	496	492	492	6000
09-01-1997	488	488	479	479	82500
10-01-1997	475	475	467	467	94500
13-01-1997	463	463	458	458	136500
14-01-1997	467	496	467	496	319500
15-01-1997	500	515	500	515	375000
16-01-1997	517	523	517	523	262000
17-01-1997	525	525	519	519	415000
20-01-1997	523	538	523	538	304500
21-01-1997	535	554	535	546	928500
22-01-1997	552	552	550	552	87500
23-01-1997	548	552	548	550	19000
24-01-1997	550	552	550	550	32500					67.12
27-01-1997	552	552	550	552	49500					67.60
28-01-1997	550	550	542	542	50500					62.69
29-01-1997	533	533	525	525	169000					55.34
31-01-1997	525	525	523	523	1000					54.53
03-02-1997	523	523	517	517	122000					52.06
04-02-1997	525	525	525	525	25000					54.99
05-02-1997	525	542	525	538	469500					59.32
06-02-1997	542	542	542	542	13000					60.58
12-02-1997	542	550	540	550	132000					63.04
13-02-1997	542	542	533	533	92500					55.16
14-02-1997	525	525	525	525	76000					51.87
17-02-1997	542	542	542	542	10000					57.65
19-02-1997	542	542	542	542	26000					57.65
20-02-1997	538	542	538	542	187500					57.65
21-02-1997	544	548	544	546	112000					59.09
24-02-1997	548	548	548	548	12500					59.83
25-02-1997	546	546	546	546	18500					58.69
26-02-1997	548	548	546	548	144500					59.52
27-02-1997	550	550	546	546	75000					58.26
28-02-1997	542	542	538	538	108500					53.39
04-03-1997	517	517	508	508	116000					39.92
05-03-1997	500	500	500	500	76000					37.22
06-03-1997	500	502	500	500	192000					37.22
10-03-1997	496	496	481	481	136000					31.38
11-03-1997	500	510	500	506	41500					43.86
13-03-1997	504	504	504	504	10000					43.18
14-03-1997	500	500	492	500	70000					41.80
17-03-1997	500	500	500	500	5000					41.80
18-03-1997	492	500	471	496	302500					40.29
19-03-1997	500	500	500	500	1000					42.52
20-03-1997	500	502	500	500	232500					42.52
21-03-1997	498	500	498	500	53500					42.52
25-03-1997	500	508	500	506	634000					46.27
26-03-1997	504	508	504	506	237500					46.27
27-03-1997	506	506	504	504	162500	519.32				45.13
01-04-1997	504	504	504	504	1000	519.4				45.13
02-04-1997	504	506	496	496	103500	519.32				40.51
03-04-1997	500	504	488	488	18000	519.24				36.48
07-04-1997	488	492	488	492	12500	519.5				39.71
08-04-1997	488	492	483	483	89500	519.82				35.35
10-04-1997	498	498	488	488	19000	520.42				39.33
11-04-1997	479	479	442	460	229000	519.7				28.69
14-04-1997	463	463	458	460	74500	518.6				28.69
15-04-1997	454	460	454	460	17500	517.34				28.69
16-04-1997	467	467	467	467	1000	516.3				34.24
17-04-1997	467	469	458	463	119000	514.8				32.68
21-04-1997	467	483	467	483	78500	513.54				45.99
22-04-1997	492	504	492	504	119500	512.58				55.86
23-04-1997	504	506	504	506	8500	511.7				56.67
24-04-1997	508	508	506	506	126000	510.82				56.67
25-04-1997	506	521	506	515	223500	510.08				60.46
28-04-1997	517	525	517	525	151000	509.74				64.22
29-04-1997	527	527	525	525	22500	509.74				64.22
01-05-1997	527	538	527	533	59500	509.94				67.11
02-05-1997	538	544	538	544	363500	510.48				70.63
05-05-1997	544	544	540	540	533500	510.78				67.79
06-05-1997	540	542	540	542	25000	510.86				68.47
07-05-1997	527	533	527	533	12500	510.68				62.09
09-05-1997	540	540	538	538	277500	510.44				64.10
12-05-1997	540	540	525	531	236000	510.4				59.37
13-05-1997	535	535	525	529	342500	510.48				58.05
14-05-1997	533	563	533	558	736000	510.8				68.84
15-05-1997	558	563	556	556	184500	511.08				67.55
16-05-1997	554	554	554	554	31000	511.32				66.22
19-05-1997	558	558	558	558	1000	511.56				67.60
20-05-1997	558	560	558	560	49500	511.8				68.30
21-05-1997	560	560	560	560	13000	512.08				68.30
23-05-1997	560	560	560	560	11500	512.32				68.30
26-05-1997	546	556	546	556	9500	512.52				64.81
28-05-1997	556	558	556	558	41000	512.92				65.75
29-05-1997	558	560	558	558	234000	513.92				65.75
30-05-1997	556	556	546	546	174000	514.84				55.43
02-06-1997	546	550	546	550	30000	515.84				57.81
03-06-1997	550	550	550	550	6500	517.22				57.81
09-06-1997	542	542	542	542	2500	517.94				51.44
10-06-1997	542	542	542	542	30000	518.7				51.44
11-06-1997	550	550	550	550	1500	519.7				56.94
12-06-1997	546	546	542	542	156500	520.54				50.75
13-06-1997	546	546	546	546	2500	521.54				53.48
16-06-1997	558	560	558	560	150500	522.74				61.50
17-06-1997	567	567	567	567	2500	524.08				64.77
18-06-1997	571	571	567	567	11000	525.42				64.77
19-06-1997	581	592	581	592	25500	527.14				73.94
20-06-1997	600	629	600	629	80000	529.6				81.58
23-06-1997	642	675	642	667	45000	532.86	526.09			86.09
24-06-1997	663	663	654	658	69500	535.94	527.67			81.03
25-06-1997	654	654	646	646	20500	538.94	529.13			74.72
26-06-1997	642	642	642	642	2500	542.02	530.63			72.69
27-06-1997	642	642	642	642	500	545.02	532.26			72.69
02-07-1997	633	633	633	633	10000	548.02	533.92			67.88
07-07-1997	633	633	600	600	20000	550.26	535.34			53.80
16-07-1997	583	583	558	583	19000	552.72	536.21			48.25
18-07-1997	583	583	583	583	34000	555.18	536.89			48.25
21-07-1997	583	588	583	583	323000	557.64	537.49			48.25
22-07-1997	583	592	581	583	454000	559.96	538.13			48.25
24-07-1997	580	580	580	580	2000	562.3	538.55			47.10
29-07-1997	620	640	620	640	5000	565.44	539.49			65.08
30-07-1997	650	660	650	660	15500	568.56	540.57			68.88
31-07-1997	660	675	660	665	74000	571.74	541.72			69.76
05-08-1997	665	665	650	650	156000	574.62	542.72			63.89
06-08-1997	655	660	640	640	100000	577.12	543.6			60.25
07-08-1997	645	645	610	610	62500	578.82	544.28			50.88
11-08-1997	590	595	590	590	1028000	580.12	544.93			45.77
12-08-1997	600	600	600	600	25000	581.46	545.7			48.56
13-08-1997	620	620	620	620	2500	582.98	546.73			53.67
14-08-1997	620	625	600	625	91000	584.68	547.73			54.88
15-08-1997	615	615	615	615	1000	586.14	548.5			51.96
18-08-1997	635	635	630	635	7000	588.18	549.43			56.90
19-08-1997	625	625	600	600	32500	589.42	549.93			47.67
20-08-1997	600	605	595	605	379000	590.9	550.65			48.94
21-08-1997	610	630	610	630	69500	592.92	551.7			54.86
22-08-1997	630	630	590	600	947500	593.76	552.28			47.71
25-08-1997	610	610	580	580	12500	594.24	552.66			43.63
26-08-1997	580	620	580	620	103500	595.56	553.44			52.40
27-08-1997	625	625	615	615	75000	596.7	554.13			51.33
28-08-1997	630	640	620	630	255500	598.1	554.95			54.35
29-08-1997	580	580	560	570	412500	598.3	555.19			42.87
01-09-1997	580	580	570	570	50000	598.5	555.41			42.87
02-09-1997	570	620	570	620	34000	599.78	556.15			52.56
03-09-1997	620	705	620	705	604000	602.72	557.82			63.79
04-09-1997	715	715	680	680	179000	605.16	559.54			59.34
05-09-1997	700	715	690	705	926500	608.34	561.59			62.18
08-09-1997	710	720	680	685	357000	611.04	563.44			58.65
10-09-1997	680	680	680	680	116500	613.64	565.43			57.77
11-09-1997	680	680	680	680	1000	616.4	567.17			57.77
12-09-1997	690	700	690	700	3000	619.56	569.13			60.53
16-09-1997	680	680	680	680	25000	622.16	570.93			56.55
17-09-1997	680	680	670	680	100000	624.92	572.73			56.55
18-09-1997	680	680	680	680	70000	627.6	574.57			56.55
19-09-1997	680	690	680	690	313500	630.2	576.47			58.26
22-09-1997	700	730	700	720	584500	633.26	578.67			62.98
23-09-1997	720	720	720	720	40000	636.32	580.87			62.98
24-09-1997	740	840	740	800	1018000	640.48	583.81			72.56
25-09-1997	785	805	720	800	1383000	643.9	586.75			72.56
26-09-1997	780	780	770	770	356000	645.96	589.41	566.047		65.22
29-09-1997	790	790	790	790	203000	648.6	592.27	567.98		67.58
30-09-1997	790	805	790	800	1767500	651.68	595.31	569.98		68.72
01-10-1997	800	805	800	805	622000	654.94	598.48	572.067		69.30
02-10-1997	810	880	810	880	189500	659.7	602.36	574.74		76.39
03-10-1997	880	910	860	890	518500	664.84	606.43	577.56		77.15
06-10-1997	850	960	850	960	123000	672.04	611.15	580.907		81.60
07-10-1997	960	970	910	910	1442500	678.58	615.65	583.667		70.96
08-10-1997	910	910	895	900	528500	684.92	620.05	586.233		69.03
09-10-1997	900	900	880	880	850000	690.86	624.25	588.613		65.19
10-10-1997	885	895	880	895	1959500	697.1	628.53	591.12		66.69
13-10-1997	880	905	880	900	984500	703.5	632.9	593.533		67.19
14-10-1997	890	890	890	890	320500	708.5	636.97	595.827		65.06
15-10-1997	885	895	885	895	233000	713.2	640.88	598.113		65.65
16-10-1997	885	885	870	870	281000	717.3	644.52	600.247		60.22
17-10-1997	870	870	865	865	96000	721.6	648.11	602.347		59.16
20-10-1997	865	865	860	860	25000	726	651.56	604.4		58.06
21-10-1997	850	860	850	850	196500	730.8	654.81	606.453		55.84
22-10-1997	850	850	840	840	76000	735.8	657.96	608.553		53.62
23-10-1997	840	840	840	840	6500	740.6	661.03	610.667		53.62
24-10-1997	830	830	825	830	238500	744.8	663.89	612.753		51.26
27-10-1997	820	820	820	820	2500	748.7	666.69	614.72		48.95
28-10-1997	760	760	755	755	90000	751.5	668.82	616.167		37.18
29-10-1997	755	755	730	730	296000	753.4	670.79	617.42		33.81
30-10-1997	730	780	730	770	264500	756.8	673.11	618.887		42.75
31-10-1997	760	780	760	775	146500	760.2	675.55	620.5		43.77
03-11-1997	740	780	740	780	323500	763.2	678.06	622.2		44.83
04-11-1997	780	800	770	785	543500	766.9	680.33	623.82		45.93
05-11-1997	790	800	790	800	420500	771.3	682.77	625.54		49.19
06-11-1997	800	800	800	800	2500	774.9	685.23	627.26		49.19
07-11-1997	780	780	770	770	84000	778	687.35	628.753		43.15
11-11-1997	740	740	700	700	122000	779.4	688.75	629.767		32.96
12-11-1997	700	725	700	720	42000	782.4	690.35	630.927		37.50
13-11-1997	720	720	690	695	940000	784.9	691.7	631.907		34.37
14-11-1997	695	695	655	655	473500	785.6	692.69	632.633		30.05
17-11-1997	650	650	635	635	219000	784.2	693.46	633.28		28.14
18-11-1997	640	650	635	640	256000	783.4	694.28	634.16		29.35
19-11-1997	640	640	640	640	115000	782.1	695.22	635.093		29.35
20-11-1997	640	705	640	705	272500	782.5	696.77	636.46		43.62
21-11-1997	700	705	695	700	160000	782.9	698.27	637.92		42.90
24-11-1997	685	685	670	680	84500	782.9	699.65	639.08		40.06
25-11-1997	665	665	660	660	215500	782.1	700.83	640.12		37.40
26-11-1997	670	680	670	675	362000	782	702.08	641.287		40.59
27-11-1997	660	660	650	655	291500	781.5	703.21	642.32		37.82
01-12-1997	655	655	640	640	24500	780.7	704.15	643.28		35.84
02-12-1997	640	640	630	630	51000	779.5	704.85	644.147		34.55
03-12-1997	630	630	625	630	565000	777.7	705.48	645.013		34.55
04-12-1997	645	720	645	720	315500	777.7	707.01	646.48		52.48
05-12-1997	720	800	720	760	657000	776.9	708.69	648.173		57.99
08-12-1997	755	805	755	800	792500	776.9	710.4	650.133		62.65
09-12-1997	800	840	800	840	291000	778.3	712.13	652.373	619.11	66.64
10-12-1997	840	840	810	815	117500	778.8	713.7	654.447	620.685	62.17
11-12-1997	815	815	790	790	113000	778.6	715.14	656.407	622.135	57.99
12-12-1997	780	780	740	755	262500	777.6	716.27	658.187	623.45	52.64
15-12-1997	745	750	740	750	768500	775	717.35	659.907	624.805	51.91
16-12-1997	780	790	775	775	105500	772.7	718.77	661.853	626.345	55.27
17-12-1997	765	765	730	730	724000	768.1	720.07	663.467	627.705	48.67
18-12-1997	700	700	690	700	205500	763.9	721.24	665.067	628.725	44.82
19-12-1997	660	660	620	635	993500	758.6	721.76	666.233	629.325	37.84
22-12-1997	630	635	630	635	190000	753.7	722.28	667.4	629.885	37.84
23-12-1997	635	680	635	660	700500	749	723.05	668.687	630.59	41.88
24-12-1997	680	680	665	670	40000	744.4	723.95	670.067	631.25	43.46
29-12-1997	665	665	660	660	102000	739.8	724.15	671.247	631.82	42.22
30-12-1997	655	655	620	625	388000	734.4	723.8	672.053	632.185	38.13
02-01-1998	625	625	610	610	317000	729.2	723.25	672.747	632.485	36.50
05-01-1998	600	600	580	580	264500	723.5	722.55	673.24	632.635	33.42
06-01-1998	580	580	540	565	1471000	717.6	721.8	673.573	632.7	31.97
07-01-1998	550	550	505	510	337000	710.8	720.8	673.473	632.54	27.28
08-01-1998	480	480	360	420	2650500	702.4	719.1	672.773	632.015	21.68
09-01-1998	410	410	290	290	3195500	691.4	716	671.153	630.85	16.44
12-01-1998	290	290	230	240	6027500	679.6	712.2	669.127	629.465	14.94
13-01-1998	260	285	240	270	6293000	668.6	708.65	667.327	628.19	19.67
14-01-1998	280	310	270	305	16820500	659.6	705.55	665.747	627.025	24.91
15-01-1998	305	340	290	305	17526000	651.1	702.25	664.227	625.84	24.91
16-01-1998	305	445	305	445	15740000	644.6	700.7	663.607	625.315	42.37
19-01-1998	480	590	480	550	10047000	640.1	700.15	663.733	625.4	51.48
20-01-1998	555	575	505	555	5931000	635.6	699.4	663.907	625.55	51.87
21-01-1998	555	615	550	565	8282000	631.2	699.05	663.953	625.665	52.69
22-01-1998	560	570	450	500	13886000	625.2	698.25	663.58	625.455	47.08
23-01-1998	495	495	445	465	8496000	618.5	696.7	662.987	625.07	44.34
26-01-1998	465	490	465	470	5103500	612.5	695.25	662.4	624.69	44.83
27-01-1998	470	485	440	445	6425000	607.4	693.4	661.633	624.175	42.79
28-01-1998	445	445	405	425	5417000	601.5	691.95	660.733	623.57	41.17
02-02-1998	450	635	450	635	14560000	600.3	692.6	661.233	624.005	58.78
03-02-1998	635	690	560	600	17857500	599.2	692.4	661.527	624.275	55.79
04-02-1998	580	640	570	615	4844000	598.8	691.5	661.907	624.66	56.80
05-02-1998	640	640	590	610	1507500	598.2	690.8	662.253	625.17	56.34
06-02-1998	615	640	610	620	2296000	597.8	689.95	662.747	625.77	57.09
09-02-1998	640	680	625	635	2894500	596.4	689.45	663.313	626.445	58.26
10-02-1998	625	625	550	590	3943500	594.2	688.55	663.58	626.99	53.55
11-02-1998	580	590	500	500	3287500	590.6	686.75	663.3	626.96	45.61
12-02-1998	500	530	440	460	1838500	586.6	684.35	662.753	626.74	42.59
13-02-1998	420	450	395	420	6144000	581.5	681.75	661.887	626.34	39.75
16-02-1998	440	450	420	420	3430500	576.8	679.15	661.073	625.94	39.75
17-02-1998	430	445	420	430	929500	572.6	676.65	660.3	625.61	40.89
18-02-1998	445	465	445	445	2543500	568.9	674.2	659.533	625.335	42.65
19-02-1998	465	490	460	470	3710500	565.7	671.7	658.887	625.185	45.55
20-02-1998	480	505	475	495	4002500	561.2	669.45	658.407	625.16	48.36
23-02-1998	500	525	500	515	2029000	556.3	666.6	657.893	625.205	50.57
24-02-1998	530	530	510	520	1566000	550.7	663.8	657.167	625.275	51.13
25-02-1998	525	530	480	490	885500	543.7	661	655.987	625.205	47.63
26-02-1998	500	565	500	530	5751000	538	658.4	655.133	625.335	52.31
27-02-1998	540	545	515	535	2474500	532.9	655.75	654.393	625.53	52.88
02-03-1998	520	570	520	565	2924500	529.1	653.35	653.88	625.915	56.24
03-03-1998	580	590	575	580	2151000	525.7	650.35	653.467	626.355	57.86
04-03-1998	590	590	540	545	2362500	521.1	646.9	652.88	626.665	52.94
05-03-1998	550	580	550	560	1261500	517.7	642.9	652.613	627.025	54.72
06-03-1998	580	580	525	550	2775000	514.7	639.3	652.393	627.475	53.27
09-03-1998	550	550	535	550	1507000	513	635.8	652.173	627.925	53.27
10-03-1998	550	550	540	545	460000	511.2	632.45	651.92	628.35	52.47
11-03-1998	550	560	540	560	2473000	509.2	629.1	651.767	628.815	54.68
12-03-1998	560	575	555	560	1965500	507	625.7	651.633	629.3	54.68
13-03-1998	560	560	545	560	660000	505	622.4	651.1	629.685	54.68
16-03-1998	565	565	545	545	860500	503.4	618.9	650.333	629.89	51.68
17-03-1998	545	555	540	550	796500	502.2	615.7	649.567	630.11	52.61
18-03-1998	550	560	550	555	630000	501.7	612.6	648.933	630.355	53.58
19-03-1998	550	555	545	555	362500	501.5	609.55	648.367	630.555	53.58
20-03-1998	560	565	530	560	2602500	502.5	606.65	648.033	630.73	54.65
23-03-1998	560	560	545	550	143000	505.1	603.75	647.767	630.855	52.06
24-03-1998	545	550	535	550	862000	510.3	600.85	647.433	630.94	52.06
25-03-1998	540	540	535	540	452500	516.3	597.95	646.9	630.92	49.35
26-03-1998	540	555	540	555	682500	522	595.3	646.433	630.995	53.28
27-03-1998	555	560	550	560	413500	527.1	593.35	646.067	631.085	54.54
30-03-1998	560	560	540	545	818500	531.9	591.5	645.467	631.145	50.16
01-04-1998	540	545	435	450	7244500	532	588.3	644.467	630.705	32.38
02-04-1998	450	450	370	375	50919000	528.5	584.3	642.933	629.925	24.89
03-04-1998	370	390	340	360	39825000	524.6	580.1	641.133	629.08	23.71
06-04-1998	360	375	360	365	5240500	520.6	575.9	639.567	628.115	24.98
08-04-1998	375	415	375	395	29003000	518.5	571.85	638.333	627.31	32.32
09-04-1998	400	445	400	445	35874500	518.1	568.3	637.167	626.765	42.42
13-04-1998	475	520	470	500	47428000	518.7	565.6	636.4	626.475	51.07
14-04-1998	480	490	445	455	46506000	518.9	563.15	635.233	625.95	45.10
15-04-1998	460	475	445	460	16883000	519.6	560.55	634.5	625.45	45.86
16-04-1998	470	470	455	455	9240500	516	558.15	633.733	624.925	45.18
17-04-1998	455	455	445	455	4396000	513.1	556.15	632.633	624.42	45.18
20-04-1998	460	465	450	450	4947500	509.8	554.3	630.933	623.88	44.43
21-04-1998	450	450	420	430	6209500	506.2	552.2	629.267	623.24	41.45
22-04-1998	445	470	430	440	18972000	502.6	550.2	627.5	622.71	43.49
23-04-1998	440	440	410	410	6064500	498.1	547.25	625.667	622.01	39.09
24-04-1998	410	415	395	410	2840000	494.5	544.35	623.867	621.31	39.09
27-04-1998	405	415	400	400	2126000	492.5	541.55	622	620.6	37.62
29-04-1998	400	400	380	380	3013000	490.9	538.75	619.867	619.79	34.79
30-04-1998	380	410	370	395	4658000	490.4	535.95	617.967	619.015	38.52
01-05-1998	395	410	380	380	3651500	489.6	533.2	615.967	618.205	36.29
04-05-1998	390	390	370	370	1788500	488.4	530.5	613.9	617.325	34.84
05-05-1998	370	370	335	335	6450000	486.2	527.55	611.533	616.2	30.28
06-05-1998	330	335	290	300	9068500	482.8	524.25	608.733	614.865	26.54
07-05-1998	295	320	275	310	21124500	479.1	520.15	606	613.58	29.23
08-05-1998	310	355	310	355	16959500	475.9	516.1	603.033	612.395	39.89
12-05-1998	360	360	330	335	6285000	472.2	511.45	599.933	610.925	37.21
13-05-1998	330	335	275	285	16919500	468.1	505.9	596.7	609.015	31.50
14-05-1998	285	305	280	295	8736500	463.4	500.7	593.4	607.2	33.69
18-05-1998	295	295	270	280	2585000	458.3	495.6	589.933	605.37	32.04
19-05-1998	270	305	260	275	3594000	452.5	490.8	586.4	603.535	31.48
20-05-1998	285	285	285	285	295500	446.6	486.15	582.433	601.75	33.95
22-05-1998	295	315	295	315	6798500	442	481.55	578.6	600.16	40.83
25-05-1998	330	335	325	325	8037000	437.3	477.5	574.367	598.785	42.96
26-05-1998	330	330	305	310	4422000	432.5	473.6	570.367	597.42	40.60
27-05-1998	310	310	290	290	7313000	427.3	470.15	566.3	595.955	37.62
28-05-1998	295	295	280	290	5296000	422.2	466.7	562.367	594.49	37.62
29-05-1998	290	290	280	280	2096000	416.6	462.9	558.267	592.975	36.09
01-06-1998	285	285	275	275	906500	410.9	458.95	554.1	591.45	35.32
02-06-1998	275	275	265	265	1657000	405	455	549.933	589.575	33.76
03-06-1998	265	270	240	260	5209000	399.3	451.35	545.7	587.575	32.97
04-06-1998	260	275	240	275	14990500	393.8	448	541.733	585.625	37.65
05-06-1998	285	295	250	250	11109500	387.7	444.7	537.633	583.625	33.46
08-06-1998	250	255	250	250	2052000	381.6	441.55	533.567	581.675	33.46
09-06-1998	250	255	240	245	3292000	375.3	438.9	529.533	579.85	32.62
10-06-1998	240	240	220	220	3879000	368.7	436.9	525.4	578	28.72
11-06-1998	220	220	195	210	7600000	361.9	436.1	521.2	576.05	27.32
12-06-1998	210	210	200	200	11357500	355.1	435.7	517	573.95	25.95
15-06-1998	200	200	190	190	2397000	347.8	434.9	512.8	571.775	24.62
16-06-1998	190	190	145	155	20694000	339.7	433.4	508.8	569.475	20.65
17-06-1998	150	155	130	150	23998000	331.8	431.85	504.933	567.05	20.14
18-06-1998	155	170	150	170	21570000	326.2	429.1	500.933	564.9	27.70
19-06-1998	170	170	155	165	13211500	322	425.25	496.867	562.7	27.01
22-06-1998	165	190	160	190	14738500	318.6	421.6	492.933	560.5	35.62
23-06-1998	190	205	180	185	13246500	315	417.8	488.933	558.425	34.74
24-06-1998	185	195	180	190	5874500	310.9	414.7	484.867	556.475	36.44
25-06-1998	195	200	190	195	5641000	305.9	412	480.833	554.35	38.17
26-06-1998	195	200	195	195	4798500	299.8	409.25	477	552.25	38.17
29-06-1998	200	205	200	205	7657500	294.8	406.85	473.7	550.125	41.84
30-06-1998	205	230	205	230	15096000	290.2	404.9	470.433	548.425	49.86
01-07-1998	230	255	215	245	27650500	286	401	467.433	546.8	53.96
02-07-1998	245	270	240	250	31883500	281.9	397.5	464.733	544.95	55.27
03-07-1998	245	260	240	260	20351000	278.1	393.95	462.233	542.725	57.86
07-07-1998	265	275	260	260	11775500	274.7	390.45	459.7	540.625	57.86
08-07-1998	255	260	220	220	8759500	270.3	386.45	456.9	538.2	45.61
09-07-1998	220	225	215	220	13315500	266.5	382.3	453.667	535.875	45.61
10-07-1998	215	220	215	220	4327500	262.7	378.6	450.467	533.575	45.61
13-07-1998	220	230	220	230	11370000	259.3	375.9	447.467	531.325	48.99
14-07-1998	230	270	230	270	19809000	257.1	374	444.867	529.175	59.74
15-07-1998	275	295	275	295	28672000	255.1	372.75	442.333	527.25	64.74
16-07-1998	295	315	295	295	18774000	253.4	371.5	439.933	525.325	64.74
17-07-1998	295	295	275	280	9292500	251.6	370	437.533	523.325	59.59
20-07-1998	280	285	275	285	9215000	250.6	368.4	435.233	521.3	60.71
21-07-1998	280	295	280	285	8066000	250.3	366.55	432.933	519.125	60.71
22-07-1998	285	295	285	290	8758500	249.9	364.5	430.067	516.975	61.94
23-07-1998	290	290	280	285	4567000	248.5	362.2	426.9	514.4	59.92
24-07-1998	280	305	270	300	9006000	247.8	360	423.567	511.9	63.73
27-07-1998	300	350	295	345	18837500	249	358.55	420.267	509.775	72.26
28-07-1998	360	370	340	340	23643000	249.9	356.65	417.1	507.525	70.28
29-07-1998	340	350	330	335	5379000	251	354.65	414.067	505.2	68.27
30-07-1998	340	340	320	325	3642500	252	352.25	411.2	502.8	64.31
31-07-1998	330	330	295	310	6957500	252.5	349.55	408.267	499.95	58.79
03-08-1998	310	310	295	300	13086500	252.2	347.1	405.1	497	55.39
04-08-1998	300	310	290	310	12784500	251.9	344.6	402.3	493.75	58.01
05-08-1998	305	315	300	310	10596500	251.9	342.2	399.7	490.75	58.01
06-08-1998	310	315	300	300	4609000	252.1	339.7	397.467	487.75	54.31
07-08-1998	300	305	290	300	4633500	252.3	337.25	395.233	484.85	54.31
10-08-1998	295	295	285	290	2710500	252.5	334.55	392.767	481.825	50.56
11-08-1998	290	290	285	290	3061500	252.8	331.85	390.233	478.775	50.56
12-08-1998	280	295	280	290	4803500	253.3	329.15	387.767	475.775	50.56
13-08-1998	295	300	270	270	5325000	253.5	326.4	385.4	472.65	43.14
14-08-1998	270	290	270	285	3847000	253.7	323.75	383.233	469.725	49.17
18-08-1998	285	295	275	275	1926500	254.2	320.95	381.2	466.775	45.69
19-08-1998	290	290	280	285	2360500	254.9	318.25	379.333	463.9	49.54
20-08-1998	285	285	280	280	1177000	255.6	315.45	377.8	461.05	47.72
21-08-1998	280	280	265	265	1935000	256.5	312.6	376.767	458.175	42.66
24-08-1998	265	265	235	240	3428500	257.1	309.5	376.433	455.175	35.84
25-08-1998	245	260	240	240	3260000	257.9	306.5	376.433	452.225	35.84
26-08-1998	245	250	235	240	2101000	258.9	303.35	376.233	449.325	35.84
27-08-1998	235	240	235	235	1213000	260.5	300.1	375.767	446.725	34.46
28-08-1998	225	225	215	215	1844000	261.8	296.8	375.167	444.15	29.57
31-08-1998	200	205	185	200	3169000	262.4	294.3	373.533	441.3	26.53
01-09-1998	185	195	185	190	1522500	262.9	292.45	371.133	438.375	24.70
02-09-1998	200	215	200	210	6596500	263.3	290.95	368.833	435.525	34.42
03-09-1998	205	250	200	245	22993500	264.5	289.75	366.7	432.825	47.24
04-09-1998	245	265	240	245	17887500	265.6	288.25	365	430.05	47.24
07-09-1998	255	270	250	260	9825000	266.9	286.4	363.633	427.35	51.92
08-09-1998	260	310	250	295	21728000	268.9	284.35	362.467	424.975	60.67
09-09-1998	305	315	280	285	16790500	270.5	282.65	361.4	422.9	57.46
10-09-1998	285	290	275	275	8231000	271.4	280.8	360.4	420.675	54.35
11-09-1998	270	275	260	260	1890500	271.7	278.85	357.9	418.5	49.99
14-09-1998	270	280	260	260	2009000	271.9	276.9	355.633	416.525	49.99
15-09-1998	270	280	245	260	6359500	271.9	275	353.267	414.65	49.99
16-09-1998	260	270	250	265	2910500	272	273.35	350.967	412.775	51.60
17-09-1998	265	280	265	275	4854000	273.1	271.7	348.667	410.95	54.76
18-09-1998	270	270	255	255	679500	273.8	270.15	346.133	408.7	48.02
21-09-1998	250	250	230	235	1627000	274.1	268.4	343.767	406.375	42.40
22-09-1998	240	250	240	240	995500	274.3	266.8	342.033	404.175	44.16
23-09-1998	240	245	235	240	700500	273.7	265.4	340.567	402.075	44.16
24-09-1998	245	285	245	265	6349500	273.1	264.1	339.533	400.025	52.56
25-09-1998	255	260	245	245	1954000	272.1	262.75	338.367	397.975	46.53
28-09-1998	250	255	235	235	1159000	271.2	261.4	337.067	395.95	43.82
29-09-1998	235	240	225	225	1032000	270	260.3	335.6	393.925	41.24
30-09-1998	220	230	220	220	906500	268.7	259.5	333.933	391.875	39.97
01-10-1998	220	230	220	230	962000	267.5	258.7	332.167	389.425	43.70
02-10-1998	225	225	220	225	425500	266.3	257.4	330.233	386.75	42.29
05-10-1998	225	225	220	220	271500	264.7	256.25	328.233	383.85	40.86
06-10-1998	220	220	210	210	192000	262	255.5	326.367	380.7	38.09
07-10-1998	220	230	215	215	921000	259.5	254.7	324.267	377.7	40.27
08-10-1998	225	235	220	225	2963500	257.3	254.15	322.2	374.875	44.48
09-10-1998	235	240	225	225	1945500	255.3	253.65	319.933	372.225	44.48
12-10-1998	235	235	225	225	2368500	253.6	253.05	317.567	369.6	44.48
13-10-1998	230	230	225	225	319000	252.1	252.15	315.433	366.85	44.48
14-10-1998	225	230	220	220	437500	250.3	251.1	313.167	364.3	42.47
15-10-1998	230	235	220	220	768500	248.5	250.2	310.967	361.9	42.47
16-10-1998	235	245	230	240	6366000	247.3	249.7	308.9	359.925	52.44
19-10-1998	245	255	230	230	2520000	245.9	249.1	306.8	357.9	47.96
20-10-1998	230	230	225	230	268000	244.7	248.6	304.6	355.75	47.96
21-10-1998	235	235	220	230	630500	243.5	248.15	302.4	353.55	47.96
22-10-1998	220	225	220	220	296000	242.1	247.7	300.133	351.35	43.34
23-10-1998	215	215	210	215	839500	241	247.25	297.933	349.3	41.20
26-10-1998	210	210	200	205	1088000	239.4	246.55	295.633	347.275	37.25
27-10-1998	205	205	200	205	461000	238	246.1	293.3	345.4	37.25
28-10-1998	205	205	195	200	686500	236.3	245.6	290.933	343.575	35.28
29-10-1998	200	200	195	200	207000	234.7	245.15	288.533	342.025	35.28
30-10-1998	195	200	190	190	405500	233.2	244.85	286.133	340.875	31.44
02-11-1998	195	195	195	195	183500	232.3	244.7	283.767	340.4	35.24
03-11-1998	200	210	200	200	3017500	231.5	244.7	281.5	340.2	38.89
04-11-1998	205	210	205	205	2020000	230.8	244.85	279.167	339.875	42.38
05-11-1998	210	245	210	225	11839000	230.6	245.55	276.933	339.475	53.78
06-11-1998	230	235	210	215	3360000	230.6	246.2	274.733	339.025	48.60
09-11-1998	215	220	210	220	3241500	231	246.7	273.2	337.9	51.13
10-11-1998	220	225	210	210	1891000	231.4	247.15	272.1	336.2	46.23
11-11-1998	210	215	210	215	2993500	231.5	247.4	271.133	334.5	48.87
12-11-1998	210	210	200	205	3388000	230.7	247.6	270.067	332.7	44.19
13-11-1998	205	205	200	200	423000	229.8	247.7	268.767	331.2	42.03
16-11-1998	205	210	205	205	366500	228.7	247.8	267.167	329.9	44.93
18-11-1998	210	220	210	215	2220500	227.1	248	265.267	328.625	50.30
19-11-1998	215	215	205	210	1204500	225.6	248.05	263.633	327.45	47.79
20-11-1998	210	225	205	220	8893500	224.5	247.95	262.033	326.425	52.85
23-11-1998	230	290	225	285	23530500	225	248.35	260.9	324.675	71.91
24-11-1998	300	310	255	255	24174000	224.9	248.4	259.567	322.95	59.88
25-11-1998	250	265	245	260	12058000	224.9	248.4	258.3	321.175	61.05
26-11-1998	260	275	260	270	8954000	225	248.5	257.233	319.475	63.35
27-11-1998	270	270	260	265	2036500	224.8	248.95	256.067	317.7	61.40
30-11-1998	265	265	255	265	2893000	225	249.4	255.1	315.85	61.40
01-12-1998	255	270	250	270	2973500	225.7	249.9	254.167	314.25	62.73
02-12-1998	270	275	260	265	1627500	226.2	250.25	253.267	313.075	60.48
03-12-1998	265	270	260	265	2186000	226.7	250.2	252.5	312.1	60.48
04-12-1998	260	260	255	260	1208000	226.6	249.85	251.6	311.3	58.07
07-12-1998	265	265	255	260	849500	226.9	249.5	250.8	310.5	58.07
08-12-1998	260	260	250	255	1432500	227.3	249.25	250.033	309.625	55.50
09-12-1998	250	250	245	250	929000	227.8	248.9	249.467	308.65	52.97
10-12-1998	250	265	250	265	2408500	228.7	248.7	249.233	307.625	59.00
11-12-1998	260	270	260	260	8418500	229.3	248.4	248.9	306.45	56.41
14-12-1998	260	275	260	260	8402500	230	248.15	248.267	305.175	56.41
15-12-1998	260	260	255	255	2745500	230.7	247.7	247.733	303.85	53.67
16-12-1998	260	260	255	255	1413000	231.6	246.8	247.533	302.675	53.67
17-12-1998	255	255	250	250	2059000	232.3	245.9	247.233	301.275	50.81
18-12-1998	250	250	245	250	927000	232.8	245.05	247.033	299.85	50.81
21-12-1998	250	250	245	245	1189000	233.2	244.25	246.833	298.25	47.85
22-12-1998	250	255	245	255	738000	233.8	243.7	246.633	296.625	53.66
23-12-1998	250	255	250	255	869500	234.4	243.25	246.233	295.175	53.66
24-12-1998	255	255	250	255	293000	235.1	242.7	245.767	293.65	53.66
28-12-1998	250	255	250	255	270000	235.8	242.15	245.4	292.175	53.66
29-12-1998	250	255	250	255	58000	236.1	241.7	245.167	290.7	53.66
30-12-1998	255	260	250	260	1294000	236.7	241.3	244.967	289.275	57.12
04-01-1999	255	260	255	260	260500	237.3	241	244.833	287.775	57.12
05-01-1999	255	275	255	275	4408500	238.2	240.85	244.833	286.35	65.96
06-01-1999	275	275	255	260	7675000	239	240.55	244.8	284.85	53.98
07-01-1999	265	275	265	265	13964000	240	240.5	244.833	283.45	56.79
08-01-1999	265	265	250	255	3300500	241	240.2	244.7	281.975	50.18
11-01-1999	255	255	250	255	1697500	242	240	244.733	280.475	50.18
12-01-1999	250	250	245	245	862000	242.9	239.6	244.7	278.925	44.20
13-01-1999	250	250	240	240	2399000	243.7	239.2	244.667	277.325	41.54
14-01-1999	235	245	230	240	2462000	244.7	238.95	244.8	275.775	41.54
15-01-1999	235	240	230	240	1144000	245.6	238.95	245	274.225	41.54
25-01-1999	240	245	225	230	903500	246.2	238.85	245.2	272.675	36.11
26-01-1999	240	240	235	235	1015500	246.8	238.8	245.5	271.075	40.31
27-01-1999	240	240	230	230	956000	246.9	238.75	246	269.425	37.65
28-01-1999	230	245	230	245	2692500	247.5	239.05	246.633	267.925	48.63
29-01-1999	245	245	240	245	759500	248	239.5	247.133	266.9	48.63
01-02-1999	250	250	235	240	866500	248.6	240	247.633	266.225	45.53
02-02-1999	240	240	235	235	622000	249	240.25	247.933	265.6	42.60
03-02-1999	230	235	230	235	683000	249.6	240.15	248.267	264.95	42.60
04-02-1999	235	235	230	235	1039000	250.3	240.05	248.567	264.15	42.60
05-02-1999	235	240	225	225	1043000	250.7	239.7	248.767	263.05	36.71
08-02-1999	230	230	220	220	2350500	250.8	238.95	248.933	261.65	34.17
09-02-1999	220	225	220	225	617500	251.1	238.35	249.067	260.5	38.74
10-02-1999	225	225	215	215	1042500	251	237.75	248.967	259.275	33.70
11-02-1999	220	220	210	215	1775000	249.6	237.3	248.767	258.075	33.70
12-02-1999	215	215	205	210	1173500	248.7	236.8	248.5	256.85	31.34
15-02-1999	205	205	200	205	194000	247.6	236.25	248.133	255.625	29.13
16-02-1999	205	205	205	205	276500	246.3	235.65	247.767	254.5	29.13
17-02-1999	205	205	200	200	29000	245	234.9	247.633	253.3	26.94
18-02-1999	200	205	195	205	352500	243.8	234.4	247.533	252.275	32.42
19-02-1999	205	210	195	200	1749000	242.4	234.05	247.4	251.225	30.00
22-02-1999	195	195	190	190	298500	240.9	233.55	247.133	250.175	25.84
23-02-1999	195	195	190	190	914000	239.4	233.05	246.6	249.225	25.84
24-02-1999	190	190	190	190	1143000	238	232.3	245.9	248.2	25.84
25-02-1999	190	195	190	190	301000	236.6	231.75	245.2	247.25	25.84
26-02-1999	190	190	185	185	947000	235.2	231.25	244.567	246.325	23.63
01-03-1999	185	190	185	185	412500	233.9	230.85	243.9	245.575	23.63
02-03-1999	185	185	185	185	611000	232.3	230.5	243.233	245	23.63
03-03-1999	185	185	170	175	1384000	230.6	229.95	242.467	244.325	19.48
04-03-1999	170	180	170	170	1565500	228.8	229.4	241.7	243.4	17.80
05-03-1999	175	175	165	170	762500	227.1	228.9	240.833	242.575	17.80
08-03-1999	170	170	160	160	1082500	225.2	228.4	239.6	241.95	14.83
09-03-1999	165	165	160	165	1045000	223.5	227.9	238.433	241.3	21.85
10-03-1999	160	160	160	160	180500	221.7	227.25	237.267	240.7	20.07
11-03-1999	160	170	160	165	3544500	220.1	226.65	236.2	240.15	26.53
12-03-1999	165	165	160	165	388000	218.3	226.05	235.233	239.55	26.53
15-03-1999	165	165	165	165	917000	216.5	225.45	234.333	238.8	26.53
16-03-1999	165	175	165	170	1643000	214.8	224.95	233.4	238.025	33.26
17-03-1999	175	190	170	190	4310500	213.5	224.65	232.6	237.425	52.15
19-03-1999	190	190	180	180	1506500	212	224.05	231.8	236.875	45.25
22-03-1999	180	185	180	185	253500	210.5	223.6	231.033	236.35	48.89
23-03-1999	180	180	175	180	467500	208.9	223.1	230.3	235.85	45.63
24-03-1999	180	210	180	210	5360000	207.6	222.9	229.767	235.525	62.02
25-03-1999	210	225	200	220	7731000	206.8	222.9	229.3	235.3	65.73
26-03-1999	225	225	210	210	1355500	205.7	222.85	228.9	235.05	59.47
29-03-1999	215	215	210	215	214500	204.9	222.95	228.433	234.75	61.45
30-03-1999	215	215	200	205	873500	203.9	222.95	227.967	234.525	55.61
01-04-1999	200	205	200	200	102000	203	222.95	227.4	234.275	52.90
05-04-1999	200	200	195	200	66000	202.2	222.95	226.867	234.05	52.90
06-04-1999	200	200	200	200	418000	201.4	223.05	226.433	233.95	52.90
07-04-1999	200	200	200	200	105000	200.6	223.1	226.167	233.9	52.90
08-04-1999	200	200	195	195	395500	199.9	223.05	225.867	233.875	49.65
09-04-1999	200	215	200	215	4347500	199.5	223.15	225.7	234	60.19
12-04-1999	220	220	210	210	3486000	199.1	223	225.533	234.275	56.98
13-04-1999	215	220	210	220	1561500	198.6	223.05	225.567	234.625	61.41
14-04-1999	220	220	210	215	1010000	198	223	225.667	234.85	58.18
15-04-1999	215	215	210	210	854500	197.4	223	225.8	235.075	55.07
16-04-1999	215	240	215	235	9702500	197.4	223.2	225.967	235.3	65.13
19-04-1999	240	265	240	240	12435500	197.5	223.55	225.933	235.575	66.73
20-04-1999	235	240	230	240	4580000	197.6	223.95	225.9	235.825	66.73
21-04-1999	245	255	240	245	4017500	198	224.35	225.8	236.075	68.42
22-04-1999	250	255	245	250	1887000	198.6	224.7	225.5	236.35	70.05
23-04-1999	250	250	240	240	1111000	198.9	225	225.2	236.525	63.03
26-04-1999	240	245	240	240	373500	199.4	225.2	224.967	236.575	63.03
27-04-1999	240	240	235	235	980500	199.8	224.7	224.8	236.525	59.57
28-04-1999	240	240	235	235	505500	200.3	224.5	224.633	236.45	59.57
29-04-1999	240	250	235	240	3170000	201	224.3	224.5	236.35	61.99
30-04-1999	250	255	250	250	4179000	201.9	224.1	224.4	236.3	66.33
03-05-1999	255	255	250	255	1497500	203	224	224.267	236.475	68.28
04-05-1999	260	270	250	255	7736500	204	223.9	224.267	236.65	68.28
05-05-1999	255	265	255	260	2687000	205.2	223.8	224.433	236.85	70.28
06-05-1999	265	270	255	255	3005500	206.5	223.7	224.533	236.975	65.82
07-05-1999	255	260	235	235	2762000	207.4	223.4	224.5	236.8	51.68
10-05-1999	240	245	235	240	1120000	208.4	223.2	224.333	236.525	54.32
11-05-1999	240	245	235	235	388500	209.3	222.95	224.267	236.225	51.30
12-05-1999	235	240	230	235	416000	210.3	222.75	224.267	236	51.30
14-05-1999	240	240	240	240	628500	211.4	222.65	224.367	235.775	54.25
17-05-1999	235	240	225	225	2161000	212.2	222.25	224.4	235.475	45.37
18-05-1999	220	225	215	220	807000	213.1	221.85	224.333	235.125	42.85
19-05-1999	220	230	215	225	1145500	214.2	221.5	224.333	234.825	46.07
20-05-1999	235	240	230	230	930000	215.4	221.25	224.4	234.475	49.16
21-05-1999	230	230	225	225	100000	216.7	220.95	224.5	233.875	46.31
24-05-1999	235	235	235	235	277000	218.1	220.8	224.633	233.35	52.28
25-05-1999	235	240	235	235	1613500	219.6	220.65	224.7	232.85	52.28
26-05-1999	225	230	225	230	799000	220.9	220.5	224.733	232.375	49.11
27-05-1999	230	230	220	220	730000	222	220.15	224.7	231.925	43.44
28-05-1999	220	220	210	220	401000	223.1	219.8	224.667	231.525	43.44
31-05-1999	220	220	210	215	1072500	224	219.4	224.633	231.05	40.72
01-06-1999	220	220	210	210	454000	224.4	218.95	224.567	230.55	38.14
02-06-1999	210	210	205	205	1074000	224.9	218.45	224.333	230.075	35.71
03-06-1999	205	215	200	215	1072000	225.5	218	224.233	229.65	43.47
04-06-1999	210	235	210	225	5720000	226.4	217.65	224.2	229.325	49.98
08-06-1999	250	270	235	240	2585000	227	217.3	224.267	229.075	57.83
09-06-1999	245	245	225	225	2423000	227.1	216.95	224.3	228.75	49.47
10-06-1999	225	225	215	220	767000	227.3	216.5	224.333	228.5	47.03
11-06-1999	230	255	225	245	8004500	227.9	216.4	224.6	228.3	58.14
14-06-1999	255	290	255	285	13739500	229.5	216.7	225.133	228.35	69.26
15-06-1999	285	315	285	305	14202000	231.6	217.3	225.833	228.45	73.10
16-06-1999	310	310	295	310	8884500	233.8	218	226.567	228.6	73.98
17-06-1999	320	345	320	340	17409500	236.6	219	227.567	228.975	78.50
18-06-1999	345	350	335	345	11231500	239.5	220.05	228.567	229.5	79.16
21-06-1999	345	360	345	360	6068000	242.8	221.35	229.633	230.1	81.01
22-06-1999	360	365	350	350	7828000	245.5	222.5	230.6	230.65	76.14
23-06-1999	350	355	345	350	4248000	248.3	223.7	231.433	231.225	76.14
24-06-1999	355	370	340	345	9304000	250.8	224.7	232.3	231.875	73.58
25-06-1999	345	350	325	350	2567500	253.5	225.75	233.167	232.625	74.50
28-06-1999	355	480	355	475	21607500	258.8	228.1	234.933	234.05	86.87
29-06-1999	480	555	455	480	29262500	263.7	230.55	236.7	235.4	87.14
30-06-1999	500	505	405	430	9761000	267.5	232.5	238.2	236.325	71.40
01-07-1999	440	455	410	425	8558000	271.2	234.4	239.7	237.225	70.04
02-07-1999	425	440	390	420	4867000	274.7	236.35	241.133	238.025	68.63
05-07-1999	430	440	375	390	5800500	277.5	238.05	242.3	238.5	60.73
06-07-1999	390	405	365	400	7520000	280.7	239.8	243.567	239.075	62.29
07-07-1999	395	405	370	380	3183000	283.5	241.45	244.633	239.6	57.38
08-07-1999	380	390	365	365	2208500	286.1	242.95	245.167	240.125	53.95
09-07-1999	365	365	350	355	2048000	288.5	244.4	245.833	240.6	51.73
12-07-1999	360	375	350	355	4043000	290.8	245.9	246.467	241.075	51.73
13-07-1999	350	355	345	350	1136500	292.8	247.35	247	241.5	50.52
14-07-1999	350	350	340	340	2108500	294.5	248.75	247.5	241.825	48.11
15-07-1999	340	345	320	335	3186500	296.1	250.05	247.967	242.225	46.90
16-07-1999	335	355	330	345	6689500	297.8	251.5	248.467	242.775	49.62
19-07-1999	345	355	340	345	2753000	299.6	253.05	249	243.3	49.62
20-07-1999	345	350	340	345	1761000	301.8	254.6	249.533	243.825	49.62
21-07-1999	340	345	335	345	339000	303.9	256.15	250.1	244.225	49.62
22-07-1999	340	340	325	330	1768000	305.8	257.55	250.567	244.65	44.97
23-07-1999	330	330	310	325	990000	307.6	258.95	251.033	245.1	43.50
26-07-1999	310	310	280	295	3260500	308.7	260.05	251.333	245.45	35.94
27-07-1999	285	295	285	295	1723000	310.1	261.15	251.533	245.825	35.94
28-07-1999	300	315	295	310	2211000	311.9	262.5	251.867	246.225	41.81
29-07-1999	310	335	305	325	6633500	313.9	264.05	252.3	246.725	47.03
30-07-1999	325	325	310	315	2132500	315.6	265.5	252.7	247.2	44.18
02-08-1999	315	320	305	315	1169500	317.4	267.05	253.1	247.725	44.18
03-08-1999	315	320	305	305	846500	318.8	268.45	253.467	248.175	41.28
04-08-1999	310	310	290	300	1386500	320.1	269.85	253.8	248.55	39.88
05-08-1999	295	295	285	285	608000	321.2	271.05	254.067	248.85	35.92
06-08-1999	285	295	285	295	907000	322.7	272.35	254.333	249.2	40.18
09-08-1999	290	290	285	290	398500	324.1	273.6	254.567	249.525	38.79
10-08-1999	285	285	265	280	1403500	325.4	274.7	254.733	249.825	36.10
11-08-1999	265	275	260	270	1766000	326.6	275.5	254.833	250.075	33.59
12-08-1999	275	280	270	275	543000	328	276.45	254.967	250.25	35.99
13-08-1999	270	270	260	260	689000	328.9	277.2	254.967	250.4	32.23
16-08-1999	270	275	265	265	805500	329.7	278.05	255	250.575	34.68
18-08-1999	270	285	270	275	1296000	330.4	278.7	255	250.8	39.39
19-08-1999	275	310	275	305	7032000	332	279.55	255.3	251.225	50.85
20-08-1999	305	310	280	285	4578000	333.3	280.3	255.433	251.575	44.77
23-08-1999	290	295	280	285	2247000	334.1	281	255.633	251.975	44.77
24-08-1999	295	295	280	285	777000	334.1	281.8	255.833	252.375	44.77
25-08-1999	290	290	280	285	285000	333.7	282.65	256.1	252.8	44.77
26-08-1999	285	285	275	280	395500	333.1	283.45	256.367	253.2	43.04
27-08-1999	270	280	270	280	615000	331.9	284.25	256.633	253.65	43.04
30-08-1999	270	275	265	275	786000	330.5	285	256.867	254.05	41.20
31-08-1999	265	275	265	275	639000	328.8	285.8	257.167	254.425	41.20
01-09-1999	275	275	270	270	565000	327.2	286.35	257.4	254.75	39.25
02-09-1999	270	270	265	270	646500	325.6	286.95	257.667	254.975	39.25
03-09-1999	260	260	250	255	3068000	323.8	287.3	257.733	255.175	33.69
06-09-1999	260	265	245	250	1662500	321.8	287.65	257.767	255.325	32.06
07-09-1999	245	250	230	250	1665500	317.3	288.05	257.833	255.525	32.06
08-09-1999	245	250	230	240	945500	312.5	288.1	257.867	255.65	28.83
09-09-1999	220	250	220	250	2706000	308.9	288.2	257.967	255.875	35.80
10-09-1999	260	260	250	255	2218500	305.5	288.35	258.1	256.15	39.02
13-09-1999	260	270	255	260	958500	302.3	288.5	258.333	256.425	42.14
14-09-1999	255	255	250	255	763500	299.6	288.55	258.567	256.625	39.94
15-09-1999	250	250	245	250	212500	296.6	288.65	258.733	256.825	37.81
16-09-1999	245	250	245	250	68500	294	288.75	258.967	256.975	37.81
17-09-1999	245	255	245	255	87000	291.8	288.95	259.233	256.825	41.43
20-09-1999	250	250	245	250	205500	289.7	289.1	259.5	256.8	38.99
21-09-1999	245	250	245	250	26000	287.6	289.2	259.8	256.75	38.99
22-09-1999	245	250	240	250	123000	285.6	289.2	260.1	256.65	38.99
23-09-1999	240	245	240	240	212000	283.6	289.05	260.367	256.525	33.98
24-09-1999	230	235	220	230	2552500	281.5	288.8	260.533	256.35	29.85
27-09-1999	235	235	225	230	457500	279.2	288.5	260.733	256.15	29.85
28-09-1999	230	235	230	235	776500	277	288.3	261.033	256	34.47
29-09-1999	230	230	225	230	2603000	274.7	288.25	261.3	255.825	32.19
30-09-1999	230	235	230	235	4656000	272.5	288.2	261.6	255.7	36.70
01-10-1999	235	255	235	250	6931500	270.9	288.35	262	255.65	47.90
04-10-1999	255	265	235	245	4951000	269.3	288.45	262.4	255.6	45.04
05-10-1999	245	250	240	250	1068500	268.4	288.55	262.833	255.6	48.36
06-10-1999	250	255	250	255	3666500	267.6	288.85	263.3	255.55	51.51
07-10-1999	260	260	250	250	4677500	266.4	289.15	263.8	255.5	48.33
08-10-1999	245	255	245	255	630500	265	289.45	264.367	255.475	51.55
11-10-1999	250	250	250	250	188000	263.7	289.65	264.9	255.45	48.31
12-10-1999	245	250	245	245	264500	262.3	289.85	265.467	255.4	45.25
13-10-1999	245	255	240	255	1606500	261.3	290.05	266.067	255.425	51.83
14-10-1999	250	255	250	255	1177000	260.4	290.25	266.7	255.45	51.83
15-10-1999	250	255	250	250	149500	259.7	290.45	267.267	255.475	48.45
18-10-1999	250	250	245	250	319000	258.8	290.75	267.833	255.45	48.45
19-10-1999	250	275	250	270	4161500	258.4	291.25	268.533	255.525	60.42
20-10-1999	290	315	260	270	12257000	258.2	291.8	269.2	255.6	60.42
21-10-1999	270	300	270	290	3697000	258.6	292.6	269.867	255.775	68.82
22-10-1999	305	315	280	285	4334500	258.8	293.4	270.567	255.925	65.10
25-10-1999	285	290	280	285	2217000	259.3	294.1	271.233	256.05	65.10
26-10-1999	285	310	285	310	15447500	260.2	294.95	272.1	256.3	73.42
27-10-1999	310	310	275	280	9332000	260.3	295.35	272.567	256.325	56.12
28-10-1999	275	295	275	285	5767500	259.9	295.95	273	256.45	57.90
29-10-1999	290	290	280	285	4601000	259.9	296.6	273.5	256.55	57.90
01-11-1999	290	290	275	280	4056000	259.8	296.95	273.933	256.675	55.30
02-11-1999	280	280	270	275	5678000	259.6	296.85	274.4	256.775	52.75
03-11-1999	270	270	265	270	6218500	259.3	296.5	274.867	256.9	50.25
04-11-1999	270	285	270	280	11578500	259.3	296.2	275.4	257.1	54.85
05-11-1999	285	290	280	285	4000500	259.4	295.65	275.967	257.325	57.00
08-11-1999	285	300	280	295	10394000	259.8	295.15	276.6	257.6	60.99
09-11-1999	295	310	290	305	18784500	260.4	294.6	277.333	257.975	64.53
10-11-1999	305	325	300	315	30766000	261.3	294.25	278	258.375	67.69
11-11-1999	310	320	305	305	9654000	262	293.8	278.633	258.75	61.76
12-11-1999	305	305	280	290	11589000	262.7	293.25	279.1	258.975	54.11
15-11-1999	295	300	275	275	7231500	263.2	292.5	279.5	259.125	47.74
16-11-1999	280	285	275	275	3464000	263.7	290.5	279.933	259.3	47.74
17-11-1999	280	280	275	275	3279000	264.4	288.45	280.2	259.5	47.74
18-11-1999	275	275	270	270	1438500	264.8	286.85	280.4	259.675	45.51
19-11-1999	280	280	260	265	7913000	265	285.25	280.567	259.825	43.33
22-11-1999	265	265	255	255	3011000	264.9	283.6	280.633	259.975	39.28
23-11-1999	260	260	250	255	4895000	264.9	282.25	280.667	260.15	39.28
24-11-1999	250	250	240	245	2796500	264.8	280.7	280.7	260.25	35.43
25-11-1999	240	250	235	245	5794500	264.7	279.35	280.733	260.4	35.43
26-11-1999	240	250	240	245	3365000	264.5	278.15	280.8	260.55	35.43
29-11-1999	245	245	225	225	2773500	264	276.85	280.733	260.625	28.47
30-11-1999	220	240	220	240	1584000	263.8	275.7	280.733	260.8	38.27
01-12-1999	240	245	235	240	5011500	263.6	274.6	280.667	260.975	38.27
02-12-1999	245	245	235	235	2267500	263.5	273.55	280.533	261.15	36.34
03-12-1999	235	240	235	240	1375500	263.7	272.6	280.433	261.325	39.61
06-12-1999	240	245	235	235	3101500	263.8	271.5	280.267	261.5	37.54
07-12-1999	240	240	235	235	394000	263.8	270.4	280.133	261.725	37.54
08-12-1999	225	230	175	195	52889000	263.1	268.9	279.867	261.75	25.26
09-12-1999	190	210	185	200	15682500	262.4	267.45	279.6	261.8	28.41
10-12-1999	200	210	200	200	6853000	261.4	266.15	279.367	261.85	28.41
13-12-1999	205	215	205	205	9191000	260.6	264.95	279.167	261.95	31.75
14-12-1999	205	215	205	210	4924500	259.8	264.1	278.967	262.075	35.01
15-12-1999	210	215	205	210	2215000	258.9	263.25	278.867	262.2	35.01
16-12-1999	210	210	200	205	2502500	258	262.2	278.767	262.35	33.17
17-12-1999	205	210	200	205	747500	257	261	278.633	262.525	33.17
20-12-1999	205	210	205	210	1332000	256.2	259.95	278.5	262.725	37.01
21-12-1999	205	215	205	205	2666500	255.4	258.85	278.367	262.95	34.86
22-12-1999	210	210	200	205	3387000	254.4	257.85	278.167	263.15	34.86
23-12-1999	210	210	200	200	1314000	253.3	256.85	277.933	263.35	32.65
27-12-1999	205	205	190	190	7661500	252.1	255.9	277.667	263.475	28.73
28-12-1999	185	190	175	180	7673500	250.7	254.75	277.4	263.55	25.44
29-12-1999	180	185	175	185	1925000	249	253.7	277.167	263.65	29.77
30-12-1999	180	185	180	180	2636500	247.2	252.7	276.933	263.7	28.02
04-01-2000	185	190	180	180	4512500	245	251.8	276.733	263.65	28.02
05-01-2000	180	185	175	180	3117500	242.9	250.85	276.567	263.65	28.02
06-01-2000	185	185	180	180	1001500	240.8	250.05	276.333	263.625	28.02
11-01-2000	180	185	180	180	2762000	238.2	249.2	276.033	263.625	28.02
12-01-2000	180	185	180	180	2073000	236.2	248.25	275.633	263.475	28.02
13-01-2000	185	195	180	190	5077000	234.3	247.1	275.4	263.325	39.18
14-01-2000	195	205	195	195	8455500	232.5	246.2	275.233	263.25	43.87
17-01-2000	200	215	200	205	17429000	231	245.4	274.967	263.2	51.86
18-01-2000	200	200	190	200	4664000	229.5	244.55	274.4	263.175	48.17
19-01-2000	200	200	185	190	3792000	227.9	243.6	273.633	263.125	41.76
20-01-2000	185	200	185	190	1493500	226.1	242.7	272.833	263.075	41.76
21-01-2000	195	195	190	195	936500	224.3	241.85	271.867	263.05	45.93
24-01-2000	195	200	190	190	1052500	222.2	241	270.833	263	42.64
25-01-2000	190	190	185	190	1329500	219.9	240.15	269.7	262.975	42.64
26-01-2000	190	190	185	185	1668000	217.3	239.3	268.6	262.825	39.38
27-01-2000	185	190	185	185	1214000	214.9	238.45	267.5	262.7	39.38
28-01-2000	185	185	185	185	605500	212.8	237.75	266.433	262.525	39.38
31-01-2000	185	185	180	180	589000	210.9	237.05	265.3	262.35	35.94
01-02-2000	185	185	175	180	2094500	209	236.35	263.333	262.2	35.94
02-02-2000	180	180	175	175	664500	207	235.7	261.3	261.9	32.63
03-02-2000	175	180	170	180	433500	205.2	235	259.633	261.6	38.70
04-02-2000	180	185	180	180	1558000	203.5	234.25	258	261.3	38.70
07-02-2000	180	190	180	190	5321000	202.2	233.55	256.467	261.025	49.30
08-02-2000	190	190	175	185	10560000	200.8	232.85	255.1	260.7	45.10
09-02-2000	180	180	175	180	1430000	199.5	232.15	253.633	260.4	41.31
10-02-2000	180	205	180	200	22023500	198.6	231.65	252.433	260.2	56.91
11-02-2000	205	225	200	215	45061000	198	231.25	251.433	260.1	64.53
14-02-2000	220	230	215	225	27774500	198	231	250.567	260.05	68.52
15-02-2000	230	245	225	225	59223500	197.7	230.75	249.7	259.975	68.52
16-02-2000	230	230	210	215	17931000	197.2	230.4	248.8	259.8	60.61
17-02-2000	220	225	210	215	5666500	196.8	230.15	247.967	259.6	60.61
18-02-2000	215	220	205	220	12727500	196.4	230.05	247.2	259.425	63.08
21-02-2000	215	220	210	210	1039500	195.9	229.85	246.3	259.175	55.57
22-02-2000	215	220	205	205	7927000	195.3	229.55	245.367	258.925	52.22
23-02-2000	210	210	205	210	651500	195.6	229.35	244.467	258.8	55.13
24-02-2000	210	210	195	195	3710000	195.5	228.95	243.467	258.575	46.06
25-02-2000	200	200	195	200	827000	195.5	228.45	242.6	258.4	49.07
28-02-2000	200	205	200	205	1378000	195.5	228.05	241.8	258.25	51.95
01-03-2000	205	205	200	200	1535000	195.3	227.55	241.167	258.05	48.97
02-03-2000	200	200	190	190	656000	194.9	226.9	240.467	257.875	43.57
03-03-2000	190	190	185	190	688500	194.6	226.3	239.667	257.725	43.57
06-03-2000	195	205	190	200	1840500	194.5	225.75	238.833	257.6	49.97
07-03-2000	200	200	190	190	573000	194.1	225.15	238	257.4	44.53
08-03-2000	190	200	190	195	1201000	193.9	224.65	237.2	257.25	47.60
09-03-2000	195	205	195	205	4786000	193.9	224.15	236.533	257.1	53.18
10-03-2000	205	205	200	200	1484000	193.9	223.6	235.867	256.925	50.30
13-03-2000	200	200	195	195	1699000	194	223.05	235.267	256.75	47.52
14-03-2000	195	205	195	200	3056000	194.4	222.55	234.633	256.65	50.46
15-03-2000	200	210	200	205	5499000	194.8	221.9	234.067	256.575	53.29
17-03-2000	210	210	200	205	2346000	195.3	221.25	233.567	256.525	53.29
20-03-2000	200	200	195	195	956500	195.6	220.3	233.067	256.45	47.07
21-03-2000	200	200	195	200	660000	196	219.45	232.567	256.425	50.20
22-03-2000	200	200	195	195	60500	196.3	218.55	232.133	256.325	47.19
23-03-2000	195	205	195	195	1342500	196.6	217.4	231.667	256.175	47.19
24-03-2000	200	200	190	195	1008500	196.9	216.55	231.133	255.95	47.19
27-03-2000	195	195	185	190	1844000	196.9	215.6	230.367	255.775	43.91
28-03-2000	190	190	190	190	494500	196.8	214.65	229.733	255.625	43.91
29-03-2000	195	195	185	185	1372500	196.4	213.7	229.067	255.325	40.63
30-03-2000	185	190	185	190	719000	196.2	212.85	228.433	254.85	45.05
03-04-2000	190	190	185	185	600500	196.1	212	227.767	254.25	41.71
05-04-2000	185	185	180	185	387500	196	211.05	227.133	253.625	41.71
07-04-2000	185	185	185	185	554500	195.8	210.05	226.5	252.85	41.71
10-04-2000	185	185	185	185	210000	195.7	208.95	225.9	252.05	41.71
11-04-2000	185	190	180	180	250500	195.5	207.7	225.267	251.15	37.92
12-04-2000	185	185	185	185	754000	195.5	206.4	224.7	250.325	43.45
13-04-2000	185	185	185	185	484000	195.5	205.2	224.133	249.5	43.45
14-04-2000	185	185	175	180	655000	195.4	204.1	223.633	248.675	39.38
17-04-2000	175	175	170	170	876500	195.2	203.05	223.1	247.775	32.78
18-04-2000	170	175	170	170	140000	195	202	222.567	246.25	32.78
19-04-2000	170	175	170	175	430500	195	201	222.133	244.725	38.74
20-04-2000	170	170	170	170	292500	194.8	200	221.6	243.425	35.36
24-04-2000	170	170	170	170	70000	194.6	199.05	221.033	242.15	35.36
25-04-2000	175	175	165	165	594000	194.1	198.15	220.4	240.875	32.11
26-04-2000	165	170	165	170	129000	193.8	197.3	219.833	239.775	38.22
27-04-2000	165	165	165	165	248500	193.5	196.5	219.267	238.6	34.85
28-04-2000	165	170	165	170	234500	192.9	195.75	218.733	237.55	40.50
01-05-2000	170	170	165	165	74000	191.9	194.95	218.133	236.55	37.04
02-05-2000	165	175	165	170	356000	190.8	194.4	217.6	235.625	42.35
03-05-2000	175	175	170	170	747000	189.7	193.7	217.067	234.7	42.35
04-05-2000	170	180	170	175	1484500	188.9	193.05	216.567	233.825	47.49
05-05-2000	180	180	175	175	279000	188.1	192.45	216.133	233	47.49
08-05-2000	175	175	170	170	168500	187.1	191.75	215.733	232.175	43.04
09-05-2000	175	175	175	175	43500	186.4	191.15	215.367	231.325	48.26
10-05-2000	170	175	170	175	257500	185.8	190.55	214.967	230.475	48.26
11-05-2000	170	170	165	165	287500	184.9	190.25	214.533	229.575	39.80
12-05-2000	165	165	165	165	289500	184.3	189.9	214.067	228.675	39.80
15-05-2000	165	165	160	160	485000	183.5	189.5	213.467	227.825	36.13
16-05-2000	160	160	150	150	1082500	182.4	188.95	212.833	226.95	30.14
17-05-2000	150	165	150	165	1538000	181.7	188.5	212.267	226.3	44.90
19-05-2000	160	160	155	155	80000	181	187.95	211.6	225.6	38.98
22-05-2000	150	150	150	150	85000	180.2	187.4	210.933	224.8	36.40
23-05-2000	150	155	150	150	709500	179.2	186.85	210.233	223.925	36.40
24-05-2000	150	150	145	145	331500	178.3	186.2	209.533	223.075	33.81
25-05-2000	145	145	140	145	237000	177.3	185.6	208.867	222.225	33.81
26-05-2000	140	140	135	140	545500	176	184.95	208.1	221.4	31.22
29-05-2000	135	135	125	125	770000	174.5	184.2	207.233	220.525	25.04
30-05-2000	125	135	120	130	2071000	173.2	183.6	206.433	219.75	30.02
31-05-2000	130	130	120	120	783500	171.6	183	205.567	218.875	26.26
02-06-2000	120	120	120	120	512000	169.9	182.35	204.567	218.025	26.26
05-06-2000	120	120	120	120	177000	168.2	181.75	203.567	217.225	26.26
06-06-2000	120	120	115	115	40500	166.6	181.1	202.4	216.45	24.36
07-06-2000	120	120	110	115	295000	164.9	180.45	201.267	215.65	24.36
08-06-2000	120	130	120	120	2195500	163.4	179.85	200.167	214.95	30.22
09-06-2000	125	130	125	125	611500	162	179.3	198.933	214.25	35.60
12-06-2000	125	125	125	125	77500	160.6	178.75	197.9	213.5	35.60
13-06-2000	120	120	120	120	72000	159.2	178.05	196.8	212.575	32.68
14-06-2000	120	125	120	125	76500	157.9	177.35	195.733	211.775	38.14
16-06-2000	125	130	125	130	754000	156.8	176.6	194.733	211	43.11
19-06-2000	130	135	130	135	83000	155.7	175.95	193.8	210.25	47.64
20-06-2000	130	130	125	130	271500	154.6	175.35	192.867	209.475	43.88
21-06-2000	130	140	130	140	1801500	153.7	174.85	191.933	208.775	52.04
22-06-2000	135	150	135	145	5615000	152.9	174.35	191	208.1	55.52
23-06-2000	135	140	135	135	404500	151.9	173.8	189.933	207.4	48.01
26-06-2000	135	150	135	150	3405500	151.3	173.4	188.9	206.775	57.33
27-06-2000	150	150	140	140	2229500	150.4	172.95	187.733	206.125	50.80
28-06-2000	145	160	140	160	7860500	149.9	172.7	186.767	205.575	60.50
29-06-2000	160	165	155	155	12366000	149.4	172.4	185.867	205.075	57.45
30-06-2000	155	155	145	145	517000	148.9	172.05	185	204.55	51.82
03-07-2000	149	155	145	147	749000	148.44	171.72	184.147	204.035	52.82
04-07-2000	146	152	142	152	801500	147.98	171.49	183.327	203.595	55.30
05-07-2000	150	154	146	148	824500	147.54	171.17	182.513	203.085	52.90
06-07-2000	150	155	150	152	2346000	147.18	170.89	181.76	202.57	55.01
07-07-2000	153	153	147	150	377500	146.88	170.49	181.06	202.02	53.71
10-07-2000	151	152	149	149	160500	146.46	170.13	180.353	201.49	53.04
11-07-2000	147	149	145	145	222000	146.06	169.78	179.687	200.965	50.33
12-07-2000	148	153	148	148	971000	145.62	169.26	179.04	200.455	52.30
13-07-2000	148	148	146	146	319500	145.24	168.57	178.38	199.91	50.86
14-07-2000	147	147	139	140	1003000	144.64	167.72	177.813	199.36	46.68
17-07-2000	140	140	139	139	183000	144.02	166.86	177.14	198.805	46.01
18-07-2000	140	143	137	140	1803000	143.32	166.11	176.473	198.255	46.84
19-07-2000	141	141	139	139	1514000	142.6	165.35	175.833	197.75	46.08
20-07-2000	140	141	139	139	1159000	141.98	164.54	175.16	197.295	46.08
21-07-2000	141	141	137	137	288000	141.22	163.81	174.507	196.83	44.40
24-07-2000	138	140	138	140	556000	140.52	163.16	173.873	196.355	47.49
25-07-2000	139	139	137	137	341000	139.96	162.43	173.487	195.89	44.81
26-07-2000	135	136	135	135	425500	139.36	161.83	173.053	195.39	43.06
27-07-2000	135	136	135	135	228500	138.86	161.18	172.62	194.815	43.06
28-07-2000	136	136	135	135	81000	138.56	160.48	172.153	194.265	43.06
31-07-2000	131	132	131	131	17500	137.88	159.79	171.627	193.67	39.24
01-08-2000	132	132	130	130	212500	137.38	159.19	171.093	193.045	38.33
02-08-2000	131	133	130	132	195000	137.02	158.61	170.607	192.455	41.28
03-08-2000	134	137	134	135	228000	136.72	157.96	170.14	191.855	45.49
04-08-2000	137	140	134	138	916000	136.58	157.44	169.66	191.295	49.40
07-08-2000	136	136	136	136	22500	136.4	156.85	169.2	190.75	46.98
08-08-2000	139	143	136	137	2522000	136.34	156.17	168.747	190.16	48.34
09-08-2000	137	137	136	136	179500	136.56	155.53	168.32	189.565	47.04
10-08-2000	138	138	137	137	407000	136.7	154.95	167.967	189	48.53
11-08-2000	138	139	138	139	170000	137.08	154.34	167.693	188.445	51.47
14-08-2000	139	139	137	137	358500	137.42	153.66	167.373	187.78	48.49
15-08-2000	137	139	136	136	891500	137.74	152.97	167.08	187.11	47.02
16-08-2000	138	138	135	135	397000	138.14	152.37	166.78	186.335	45.53
18-08-2000	136	137	135	135	607500	138.54	151.72	166.48	185.585	45.53
21-08-2000	135	138	135	137	106000	138.88	151.14	166.193	184.845	49.25
22-08-2000	138	140	137	138	1999000	139.14	150.57	165.913	183.985	51.05
23-08-2000	138	139	135	139	175500	139.42	150.01	165.64	183.28	52.85
24-08-2000	135	135	128	128	542000	139.58	149.39	165.227	182.495	36.81
25-08-2000	131	136	131	136	156000	139.8	148.85	164.833	181.75	48.95
28-08-2000	136	136	134	135	517500	139.9	148.35	164.367	181.025	47.71
29-08-2000	135	135	124	129	803500	139.78	147.74	163.893	180.295	41.03
30-08-2000	122	128	120	128	672500	139.74	147.17	163.48	179.585	40.03
31-08-2000	124	127	123	124	92500	139.42	146.56	163.04	178.805	36.20
01-09-2000	123	123	123	123	76000	138.98	145.94	162.56	177.995	35.29
04-09-2000	123	124	121	124	166500	138.76	145.33	162.12	177.14	37.00
05-09-2000	121	128	121	128	109500	138.32	144.81	161.707	176.255	43.41
06-09-2000	124	127	122	127	155500	138.06	144.23	161.32	175.315	42.25
07-09-2000	123	123	121	123	347000	137.32	143.61	160.907	174.405	37.90
08-09-2000	123	123	121	122	443000	136.66	143.03	160.487	173.565	36.87
11-09-2000	122	122	120	120	281000	136.16	142.53	160.087	172.79	34.85
12-09-2000	120	124	120	120	439500	135.62	142.03	159.687	172.015	34.85
13-09-2000	120	122	120	120	430500	134.98	141.48	159.32	171.24	34.85
18-09-2000	114	114	110	110	442000	134.22	140.88	158.853	170.44	25.95
19-09-2000	112	118	112	118	407000	133.54	140.36	158.44	169.705	39.30
20-09-2000	117	117	114	115	284000	132.84	139.86	157.94	169.005	36.64
21-09-2000	112	112	111	112	235500	132.1	139.28	157.453	168.29	34.14
22-09-2000	110	111	110	110	300000	131.4	138.73	156.987	167.615	32.55
25-09-2000	112	112	110	110	111000	130.64	138.13	156.387	166.94	32.55
26-09-2000	110	110	105	107	210000	129.86	137.55	155.667	166.25	30.10
27-09-2000	107	107	107	107	183500	129.2	136.92	154.88	165.66	30.10
28-09-2000	106	112	106	112	181500	128.66	136.34	154.127	165.02	38.96
29-09-2000	115	115	115	115	500	128.16	135.74	153.46	164.395	43.58
02-10-2000	110	113	110	112	78000	127.62	135.11	152.773	163.78	40.29
03-10-2000	112	112	111	111	290000	127.06	134.52	152.047	163.135	39.23
04-10-2000	111	112	110	111	419000	126.54	133.88	151.387	162.515	39.23
05-10-2000	112	118	112	117	939500	126.08	133.3	150.8	161.925	48.64
06-10-2000	115	116	115	115	616500	125.64	132.8	150.167	161.525	46.08
09-10-2000	116	116	112	112	90000	125.18	132.27	149.613	161.085	42.47
10-10-2000	112	116	112	116	760500	124.8	131.83	149.053	160.665	48.29
11-10-2000	115	117	114	115	692500	124.4	131.48	148.453	160.215	47.01
12-10-2000	114	114	112	113	367000	124.04	130.96	147.873	159.73	44.47
13-10-2000	112	113	111	113	427500	123.7	130.54	147.36	159.245	44.47
16-10-2000	113	113	113	113	342500	123.32	130.17	146.847	158.785	44.47
17-10-2000	116	117	116	116	388500	122.94	129.83	146.287	158.34	49.57
18-10-2000	116	116	115	115	16000	122.48	129.53	145.787	157.865	47.99
19-10-2000	115	116	115	116	126000	122.08	129.24	145.26	157.42	49.72
20-10-2000	110	115	110	115	208500	121.64	128.99	144.66	156.97	48.00
23-10-2000	110	110	110	110	50000	121.12	128.84	144.06	156.52	40.47
24-10-2000	110	110	110	110	22500	120.58	128.64	143.493	156.12	40.47
26-10-2000	110	115	110	110	145500	120	128.54	142.893	155.77	40.47
27-10-2000	110	110	110	110	35000	119.46	128.44	142.26	155.395	40.47
30-10-2000	110	110	110	110	193500	118.94	128.34	141.627	155.045	40.47
31-10-2000	110	110	110	110	35000	118.44	128.29	141.06	154.695	40.47
01-11-2000	115	125	115	125	1854000	118.24	128.39	140.56	154.42	65.68
02-11-2000	125	125	120	120	1069500	117.9	128.39	140.06	154.12	57.01
03-11-2000	125	125	120	120	77500	117.54	128.34	139.56	153.82	57.01
06-11-2000	125	125	120	125	82500	117.26	128.34	139.093	153.545	62.72
07-11-2000	125	130	120	120	914500	117.1	128.34	138.627	153.195	54.87
08-11-2000	125	125	120	120	138000	116.78	128.29	138.16	152.82	54.87
09-11-2000	120	120	120	120	512500	116.48	128.19	137.727	152.395	54.87
10-11-2000	120	120	120	120	64500	116.3	128.04	137.26	151.995	54.87
13-11-2000	115	115	115	115	6000	116.04	127.89	136.793	151.62	46.97
14-11-2000	115	115	115	115	8500	115.86	127.64	136.327	151.245	46.97
15-11-2000	120	120	120	120	73000	115.8	127.39	135.893	150.87	54.56
16-11-2000	115	115	115	115	1000	115.62	127.19	135.427	150.495	47.28
17-11-2000	115	115	115	115	79000	115.36	126.84	134.993	150.12	47.28
20-11-2000	115	115	115	115	1305500	115.12	126.59	134.527	149.77	47.28
21-11-2000	115	125	115	120	1271500	115.06	126.19	134.093	149.445	54.81
22-11-2000	125	125	125	125	900500	115.12	125.89	133.727	149.145	60.84
23-11-2000	125	125	120	120	131000	115.12	125.64	133.393	148.845	53.20
24-11-2000	125	125	120	125	34000	115.22	125.42	133.093	148.57	58.77
27-11-2000	120	120	120	120	127500	115.22	125.1	132.727	148.295	52.09
28-11-2000	120	120	120	120	10000	115.42	124.82	132.393	147.995	52.09
29-11-2000	120	120	120	120	211500	115.46	124.5	132.06	147.695	52.09
30-11-2000	125	125	125	125	66000	115.66	124.25	131.793	147.37	58.05
01-12-2000	125	125	120	120	789000	115.82	123.96	131.46	147.045	51.19
04-12-2000	125	125	120	120	145000	116.02	123.71	131.16	146.745	51.19
05-12-2000	125	125	125	125	444500	116.32	123.48	130.86	146.37	57.07
06-12-2000	130	130	130	130	2320000	116.78	123.32	130.627	145.945	62.00
07-12-2000	130	130	125	125	58000	117.14	123.17	130.327	145.445	55.18
08-12-2000	125	125	125	125	14000	117.4	123.03	130.027	144.945	55.18
11-12-2000	130	130	125	125	980500	117.6	122.88	129.693	144.495	55.18
12-12-2000	125	125	125	125	1200500	117.86	122.74	129.36	144.045	55.18
13-12-2000	125	125	125	125	237500	118.14	122.6	129.06	143.57	55.18
14-12-2000	125	140	125	140	2869000	118.72	122.63	128.827	143.22	69.68
15-12-2000	140	140	140	140	1265000	119.18	122.63	128.593	142.895	69.68
18-12-2000	140	140	140	140	189500	119.68	122.66	128.427	142.545	69.68
19-12-2000	140	140	135	135	519000	120.14	122.66	128.227	142.245	61.41
20-12-2000	140	140	135	140	103000	120.62	122.71	128.093	141.945	65.78
21-12-2000	135	140	135	140	10500	121.12	122.76	128.027	141.62	65.78
22-12-2000	135	140	135	140	146500	121.66	122.85	127.86	141.32	65.78
02-01-2001	135	135	135	135	82500	122.1	122.9	127.727	141.045	57.63
03-01-2001	130	130	125	125	695000	122.34	122.83	127.56	140.72	45.48
04-01-2001	140	140	125	125	1340000	122.52	122.73	127.393	140.345	45.48
05-01-2001	130	130	125	130	1328000	122.82	122.65	127.293	140.045	51.42
08-01-2001	130	135	130	130	814500	123.1	122.59	127.193	139.72	51.42
09-01-2001	130	130	125	125	360500	123.3	122.47	127.093	139.32	45.65
10-01-2001	125	125	125	125	481000	123.6	122.36	127.093	138.945	45.65
11-01-2001	125	125	125	125	30500	123.9	122.24	127.06	138.595	45.65
12-01-2001	125	125	120	125	267000	124.2	122.1	127.093	138.22	45.65
15-01-2001	125	125	125	125	115000	124.5	121.98	127.127	137.82	45.65
16-01-2001	120	120	120	120	147500	124.7	121.82	127.127	137.395	39.27
17-01-2001	120	125	120	125	154000	125	121.72	127.193	137.045	47.21
18-01-2001	125	125	120	125	392500	125	121.62	127.26	136.67	47.21
19-01-2001	120	120	120	120	75000	125	121.45	127.26	136.295	40.99
22-01-2001	120	125	120	125	496500	125.1	121.32	127.26	135.945	48.33
23-01-2001	120	125	120	125	12000	125.1	121.18	127.26	135.595	48.33
25-01-2001	120	125	120	125	76000	125.2	121.15	127.293	135.27	48.33
26-01-2001	120	120	115	120	17500	125.2	120.99	127.26	134.92	41.83
29-01-2001	85	120	85	120	12500	125.2	120.84	127.193	134.595	41.83
30-01-2001	120	120	120	120	60000	125.2	120.75	127.093	134.245	41.83
31-01-2001	120	125	120	125	2372500	125.4	120.72	127.06	133.945	50.19
01-02-2001	120	125	120	125	610500	125.6	120.73	126.96	133.645	50.19
02-02-2001	120	130	120	130	2391500	125.8	120.8	126.86	133.37	57.31
05-02-2001	130	135	125	125	185500	126	120.81	126.793	133.07	49.67
06-02-2001	120	120	120	120	118000	126.1	120.73	126.593	132.77	43.43
07-02-2001	120	120	120	120	368000	126.2	120.66	126.46	132.445	43.43
08-02-2001	120	125	120	125	125500	126.3	120.68	126.227	132.145	50.62
09-02-2001	120	125	120	125	44500	126.3	120.71	126.027	131.87	50.62
12-02-2001	115	120	115	120	51000	126.3	120.71	125.86	131.62	44.12
13-02-2001	115	120	115	120	366000	126.2	120.71	125.68	131.37	44.12
14-02-2001	115	120	115	120	90500	126.2	120.71	125.467	131.095	44.12
15-02-2001	115	120	115	120	8000	126.2	120.81	125.28	130.845	44.12
16-02-2001	115	120	115	120	26500	126.2	120.83	125.067	130.595	44.12
19-02-2001	120	130	120	125	2452000	126.2	120.93	124.9	130.395	52.89
20-02-2001	120	120	120	120	322500	126.2	121.01	124.707	130.145	45.24
21-02-2001	120	120	120	120	111500	126.2	121.11	124.54	129.92	45.24
22-02-2001	115	115	115	115	13500	126	121.16	124.32	129.645	38.75
23-02-2001	120	125	120	125	213000	125.9	121.34	124.18	129.445	53.21
26-02-2001	120	125	120	125	50500	125.9	121.52	124.08	129.22	53.21
27-02-2001	120	120	120	120	92000	125.8	121.6	123.953	128.97	46.80
28-02-2001	120	120	115	120	37500	125.7	121.65	123.82	128.695	46.80
01-03-2001	120	120	115	120	388000	125.6	121.73	123.693	128.42	46.80
06-03-2001	115	120	115	120	691500	125.5	121.82	123.567	128.17	46.80
07-03-2001	115	120	115	120	87500	125.1	121.91	123.453	127.895	46.80
08-03-2001	115	120	115	120	2000	124.7	121.94	123.32	127.62	46.80
09-03-2001	115	115	115	115	370500	124.2	121.94	123.173	127.37	39.40
12-03-2001	110	110	105	110	1409500	123.7	121.92	123.007	127.095	33.67
13-03-2001	105	110	105	110	50500	123.1	121.86	122.84	126.845	33.67
14-03-2001	105	110	105	110	174500	122.5	121.81	122.673	126.645	33.67
15-03-2001	105	110	100	110	559500	121.9	121.78	122.533	126.37	33.67
16-03-2001	105	105	105	105	142000	121.3	121.7	122.367	126.12	28.15
19-03-2001	100	105	100	105	388500	120.9	121.62	122.187	125.895	28.15
20-03-2001	100	100	95	100	131000	120.4	121.46	121.953	125.645	23.66
21-03-2001	95	100	95	100	597000	119.8	121.31	121.7	125.42	23.66
22-03-2001	95	100	90	100	761000	119.2	121.15	121.46	125.195	23.66
23-03-2001	95	95	90	95	111000	118.6	120.95	121.18	124.97	19.73
27-03-2001	90	95	90	95	268500	118	120.8	120.907	124.82	19.73
28-03-2001	94	94	94	94	111500	117.38	120.64	120.62	124.64	19.00
29-03-2001	91	95	91	95	8500	116.78	120.49	120.327	124.515	22.11
03-04-2001	86	94	86	94	2000	116.16	120.33	120.04	124.385	21.23
04-04-2001	90	90	86	90	23000	115.56	120.13	119.733	124.235	18.13
06-04-2001	87	90	86	90	90000	114.86	119.93	119.433	124.11	18.13
09-04-2001	86	92	86	92	26000	114.2	119.6	119.147	123.995	24.53
10-04-2001	90	92	90	92	24500	113.64	119.32	118.847	123.855	24.53
11-04-2001	87	93	87	93	25500	113	119.05	118.547	123.695	27.80
12-04-2001	87	90	85	90	71000	112.3	118.7	118.22	123.52	24.38
16-04-2001	90	91	86	88	281500	111.56	118.38	117.953	123.36	22.41
17-04-2001	89	92	88	88	787500	110.92	118.06	117.633	123.175	22.41
18-04-2001	88	88	86	88	123000	110.28	117.74	117.32	122.965	22.41
19-04-2001	86	86	83	84	740500	109.56	117.38	117.02	122.71	18.63
20-04-2001	80	80	79	80	298000	108.66	117.03	116.7	122.46	15.77
23-04-2001	80	82	80	82	263500	107.8	116.7	116.42	122.17	22.20
24-04-2001	83	83	77	82	6000	106.84	116.32	116.147	121.855	22.20
25-04-2001	83	85	80	84	65000	106.02	116.01	115.88	121.6	28.53
30-04-2001	84	85	80	85	25500	105.32	115.71	115.593	121.275	31.53
01-05-2001	85	87	81	83	631000	104.58	115.39	115.3	120.99	28.92
02-05-2001	83	84	82	83	128000	103.74	115.02	115.033	120.605	28.92
03-05-2001	83	84	81	82	76500	102.88	114.59	114.767	120.24	27.59
04-05-2001	82	84	80	84	192000	102.16	114.23	114.527	119.935	34.10
08-05-2001	82	84	82	84	2500	101.44	113.82	114.287	119.62	34.10
09-05-2001	84	84	81	81	25000	100.66	113.43	114.027	119.265	29.49
10-05-2001	81	85	80	85	84000	99.96	113.08	113.86	118.95	40.95
11-05-2001	84	84	81	83	22500	99.22	112.71	113.627	118.605	37.66
14-05-2001	81	83	81	82	26500	98.36	112.28	113.407	118.265	36.09
15-05-2001	82	83	81	83	64500	97.62	111.91	113.213	117.935	38.83
16-05-2001	84	90	84	86	1768500	96.94	111.57	113.053	117.64	46.27
17-05-2001	86	86	83	85	45500	96.34	111.17	112.887	117.325	44.33
18-05-2001	83	84	83	84	113500	95.52	110.71	112.733	117.015	42.42
21-05-2001	82	82	82	82	100000	94.66	110.28	112.567	116.725	38.82
22-05-2001	82	83	82	82	35500	93.9	109.85	112.367	116.44	38.82
23-05-2001	82	82	81	82	126500	93.14	109.42	112.147	116.15	38.82
25-05-2001	80	82	80	82	918500	92.38	108.99	111.947	115.865	38.82
28-05-2001	81	82	80	82	104000	91.62	108.56	111.753	115.58	38.82
29-05-2001	83	83	81	83	730500	90.88	107.99	111.567	115.31	42.36
30-05-2001	82	82	80	81	400500	90.1	107.4	111.327	115.015	37.66
31-05-2001	80	80	77	78	511000	89.36	106.78	111.08	114.72	31.94
01-06-2001	78	78	76	77	858000	88.7	106.2	110.847	114.43	30.29
06-06-2001	77	77	76	77	629500	88.04	105.57	110.587	114.14	30.29
07-06-2001	77	78	77	78	50500	87.4	104.95	110.34	113.855	34.23
08-06-2001	78	79	78	79	52500	86.78	104.34	110.113	113.595	38.01
11-06-2001	80	80	80	80	37500	86.28	103.79	109.893	113.345	41.62
12-06-2001	80	81	79	81	116000	85.8	103.35	109.68	113.09	45.07
13-06-2001	80	81	80	81	275500	85.42	102.91	109.447	112.82	45.07
14-06-2001	80	84	80	82	721000	85.06	102.43	109.227	112.54	48.59
15-06-2001	81	82	80	82	60500	84.7	101.95	109	112.27	48.59
18-06-2001	81	81	81	81	2500	84.42	101.51	108.773	111.99	45.23
19-06-2001	81	83	81	81	65000	84.14	101.07	108.58	111.715	45.23
20-06-2001	82	88	82	86	1162500	83.98	100.68	108.42	111.46	60.91
21-06-2001	88	92	86	86	1861000	83.8	100.29	108.26	111.195	60.91
22-06-2001	87	88	86	87	296000	83.66	99.91	108.107	110.945	63.35
25-06-2001	87	88	87	88	104000	83.62	99.59	107.96	110.705	65.65
26-06-2001	87	87	86	87	47500	83.56	99.21	107.807	110.465	61.49
27-06-2001	88	88	87	87	436500	83.46	98.83	107.553	110.225	61.49
28-06-2001	87	87	86	87	185000	83.36	98.5	107.333	109.975	61.49
29-06-2001	88	88	87	87	214000	83.24	98.12	107.113	109.72	61.49
03-07-2001	88	92	87	87	148500	83.18	97.74	106.86	109.46	61.49
04-07-2001	91	91	88	88	48500	83.18	97.37	106.647	109.26	64.73
05-07-2001	88	88	86	87	76500	83.16	97.04	106.427	109.015	59.35
06-07-2001	89	97	89	97	1650500	83.34	96.81	106.273	108.825	78.54
09-07-2001	96	107	96	104	3421000	83.74	96.65	106.167	108.7	84.18
10-07-2001	105	105	100	105	235000	84.24	96.45	106.1	108.585	84.79
11-07-2001	100	100	100	100	174000	84.6	96.2	106	108.465	70.13
12-07-2001	95	100	95	100	57000	84.96	95.9	105.867	108.35	70.13
13-07-2001	100	120	100	115	8469000	85.58	95.8	105.867	108.305	81.35
16-07-2001	115	120	105	110	2501500	86.08	95.7	105.833	108.215	71.69
17-07-2001	110	115	110	115	2545000	86.72	95.65	105.833	108.155	74.90
18-07-2001	115	120	115	120	1532000	87.46	95.6	105.833	108.14	77.63
19-07-2001	120	120	110	115	2961500	88.12	95.5	105.767	108.105	69.48
20-07-2001	115	120	115	115	1965500	88.74	95.45	105.733	108.08	69.48
23-07-2001	120	120	115	115	1024000	89.36	95.4	105.667	108.055	69.48
24-07-2001	115	115	110	115	2194000	90.04	95.35	105.633	108.03	69.48
25-07-2001	110	110	110	110	141500	90.54	95.25	105.567	108.03	60.89
26-07-2001	110	110	110	110	294500	91.08	95.15	105.5	107.99	60.89
30-07-2001	110	110	105	105	67500	91.54	94.95	105.367	107.94	53.25
31-07-2001	105	105	105	105	187000	91.98	94.8	105.267	107.905	53.25
01-08-2001	110	115	105	105	643000	92.36	94.65	105.167	107.88	53.25
02-08-2001	105	105	100	105	222000	92.76	94.55	105.033	107.855	53.25
03-08-2001	105	105	105	105	320000	93.18	94.35	104.867	107.845	53.25
06-08-2001	105	105	100	105	89000	93.64	94.15	104.733	107.835	53.25
07-08-2001	105	105	105	105	55000	94.1	94	104.6	107.8	53.25
08-08-2001	105	110	105	105	45500	94.56	93.85	104.467	107.75	53.25
09-08-2001	105	105	100	100	907000	94.92	93.65	104.3	107.69	43.40
10-08-2001	100	100	100	100	10000	95.28	93.45	104.133	107.635	43.40
13-08-2001	105	110	105	110	2197500	95.82	93.35	103.933	107.63	60.39
14-08-2001	110	110	105	110	210500	96.4	93.25	103.733	107.595	60.39
15-08-2001	105	110	105	105	715000	96.94	93.15	103.5	107.545	51.44
16-08-2001	105	105	105	105	10000	97.5	93.1	103.3	107.51	51.44
20-08-2001	105	105	100	100	15000	97.96	93	103.033	107.43	43.89
21-08-2001	105	105	100	100	657500	98.4	92.9	102.767	107.355	43.89
22-08-2001	100	105	100	105	15500	98.92	92.85	102.533	107.315	52.05
23-08-2001	100	105	100	105	48500	99.42	92.85	102.333	107.275	52.05
24-08-2001	100	105	95	100	1116500	99.8	92.8	102.167	107.21	44.54
27-08-2001	100	100	95	95	374500	100.08	92.75	101.967	107.105	38.55
28-08-2001	90	92	89	89	270500	100.22	92.64	101.693	106.975	32.84
29-08-2001	86	89	86	89	175500	100.36	92.53	101.42	106.84	32.84
30-08-2001	86	89	86	89	214500	100.52	92.47	101.18	106.71	32.84
31-08-2001	89	89	87	89	87000	100.68	92.41	100.94	106.605	32.84
03-09-2001	88	88	87	88	134500	100.72	92.35	100.693	106.495	31.78
04-09-2001	87	90	86	90	729000	100.8	92.3	100.46	106.395	36.20
05-09-2001	87	89	87	89	33000	100.84	92.25	100.22	106.29	34.98
06-09-2001	88	89	88	89	21500	100.86	92.24	100.013	106.185	34.98
07-09-2001	87	89	87	89	1500	100.9	92.23	99.773	106.08	34.98
10-09-2001	86	88	86	88	80000	100.92	92.19	99.527	105.895	33.57
12-09-2001	86	86	83	84	59500	100.86	92.11	99.287	105.715	28.60
14-09-2001	81	83	79	83	38000	100.78	92.01	99.007	105.53	27.50
17-09-2001	80	83	74	83	307500	100.7	91.94	98.727	105.32	27.50
18-09-2001	80	83	77	82	91000	100.58	91.88	98.44	105.13	26.33
19-09-2001	79	82	79	82	53000	100.48	91.82	98.187	104.94	26.33
20-09-2001	79	84	79	82	631000	100.18	91.76	97.933	104.75	26.33
21-09-2001	81	83	78	83	679000	99.76	91.75	97.687	104.565	30.05
24-09-2001	79	80	79	80	5500	99.26	91.75	97.387	104.39	25.83
25-09-2001	78	82	78	82	38000	98.9	91.75	97.1	104.225	32.62
26-09-2001	81	81	78	79	62500	98.48	91.72	96.76	104.02	28.42
27-09-2001	78	78	76	78	26500	97.74	91.66	96.447	103.835	27.16
28-09-2001	76	79	76	78	217500	97.1	91.59	96.167	103.65	27.16
01-10-2001	76	78	75	78	25500	96.36	91.54	95.887	103.465	27.16
02-10-2001	76	76	74	75	144500	95.46	91.46	95.553	103.24	23.31
03-10-2001	74	79	72	79	565000	94.74	91.43	95.247	103.01	36.30
04-10-2001	75	78	75	78	18500	94	91.37	94.967	102.8	34.71
05-10-2001	74	78	74	78	4500	93.26	91.31	94.687	102.565	34.71
08-10-2001	73	78	73	78	130500	92.52	91.28	94.407	102.355	34.71
10-10-2001	76	76	76	76	500	91.84	91.19	94.113	102.135	31.30
11-10-2001	74	76	74	76	53000	91.16	91.12	93.82	101.915	31.30
12-10-2001	74	76	74	76	5500	90.58	91.06	93.493	101.67	31.30
17-10-2001	75	75	75	75	2500	89.98	90.98	93.193	101.445	29.49
18-10-2001	72	75	72	75	20500	89.38	90.87	92.893	101.22	29.49
19-10-2001	75	81	75	77	892500	88.82	90.79	92.64	100.98	37.83
22-10-2001	76	76	76	76	57500	88.24	90.71	92.313	100.71	35.57
23-10-2001	75	75	75	75	20000	87.64	90.64	91.98	100.46	33.41
24-10-2001	76	77	76	77	237500	87.08	90.59	91.693	100.22	41.10
25-10-2001	77	82	77	78	2110000	86.54	90.55	91.413	99.985	44.54
26-10-2001	76	76	75	75	180000	86.04	90.48	91.113	99.735	37.46
30-10-2001	74	74	74	74	60000	85.52	90.4	90.807	99.48	35.44
31-10-2001	75	78	74	78	393000	84.88	90.35	90.527	99.17	47.62
01-11-2001	78	79	70	71	1136500	84.1	90.25	90.2	98.825	35.13
02-11-2001	70	73	68	73	119000	83.46	90.2	89.92	98.49	39.97
06-11-2001	71	72	68	72	11000	82.8	90.15	89.667	98.175	38.43
07-11-2001	71	71	71	71	5000	82.22	90.09	89.407	97.83	36.89
08-11-2001	68	70	68	70	38000	81.62	90.01	89.14	97.48	35.37
09-11-2001	70	70	67	70	97000	80.92	89.92	88.873	97.13	35.37
13-11-2001	69	70	69	70	42000	80.22	89.82	88.64	96.805	35.37
14-11-2001	69	69	66	69	20500	79.6	89.7	88.4	96.525	33.64
15-11-2001	69	70	69	70	190000	79.1	89.59	88.2	96.25	36.96
16-11-2001	69	69	68	69	46500	78.7	89.46	87.993	95.945	35.07
19-11-2001	67	71	67	70	3257000	78.32	89.34	87.793	95.645	38.47
20-11-2001	71	73	69	70	2398000	77.94	89.23	87.627	95.37	38.47
21-11-2001	69	69	67	68	254000	77.52	89.1	87.447	95.085	34.31
22-11-2001	66	70	66	70	178500	77.16	88.94	87.287	94.81	41.16
23-11-2001	68	70	68	70	8500	76.76	88.78	87.12	94.535	41.16
26-11-2001	68	70	68	70	41500	76.38	88.61	86.96	94.26	41.16
27-11-2001	67	67	67	67	25000	75.94	88.4	86.807	93.995	34.43
28-11-2001	68	69	68	69	54000	75.54	88.22	86.667	93.715	41.32
29-11-2001	67	68	66	68	60500	75.14	88.03	86.507	93.43	39.11
30-11-2001	67	69	67	69	52500	74.84	87.85	86.353	93.175	42.43
04-12-2001	66	69	66	69	42000	74.56	87.67	86.193	92.895	42.43
05-12-2001	68	69	68	69	18000	74.28	87.49	86.053	92.615	42.43
06-12-2001	69	69	66	68	20500	74	87.29	85.92	92.33	39.72
07-12-2001	67	68	67	68	15500	73.72	87.1	85.787	92.07	39.72
10-12-2001	66	66	65	66	55500	73.4	86.79	85.64	91.8	34.60
11-12-2001	65	67	65	67	3000	73.08	86.42	85.527	91.535	38.85
12-12-2001	65	66	65	66	89500	72.8	86.03	85.433	91.24	36.31
13-12-2001	65	68	65	68	94000	72.52	85.71	85.34	90.955	44.16
19-12-2001	65	68	65	68	15500	72.3	85.39	85.247	90.645	44.16
21-12-2001	65	68	65	68	10000	72.1	84.92	85.14	90.36	44.16
26-12-2001	65	65	65	65	10000	71.84	84.47	85.007	90.085	35.88
27-12-2001	65	72	65	72	106500	71.72	84.04	84.933	89.845	56.42
28-12-2001	69	74	69	74	329000	71.7	83.58	84.873	89.59	60.33
02-01-2002	66	68	66	68	27500	71.48	83.11	84.78	89.305	46.77
03-01-2002	66	66	66	66	70000	71.24	82.62	84.66	89.035	43.28
04-01-2002	66	68	65	65	612500	70.98	82.12	84.533	88.76	41.61
07-01-2002	66	66	66	66	500	70.74	81.63	84.433	88.49	43.94
08-01-2002	66	66	60	65	35500	70.52	81.18	84.3	88.215	42.13
09-01-2002	65	67	62	65	315000	70.3	80.73	84.18	87.94	42.13
10-01-2002	64	66	64	65	410000	70.08	80.33	84.067	87.64	42.13
11-01-2002	66	68	64	64	434500	69.86	79.92	83.94	87.36	40.06
14-01-2002	64	65	63	65	265000	69.66	79.52	83.8	87.085	43.07
15-01-2002	65	65	62	64	636000	69.4	79.11	83.66	86.83	40.86
16-01-2002	63	69	63	65	4327500	69.18	78.71	83.533	86.53	43.95
17-01-2002	65	65	63	64	197500	68.96	78.3	83.413	86.225	41.61
18-01-2002	64	64	63	64	83000	68.7	77.89	83.293	85.945	41.61
21-01-2002	64	65	61	63	770500	68.4	77.47	83.167	85.66	39.19
22-01-2002	61	62	61	62	132000	68.14	77.09	83.033	85.37	36.88
23-01-2002	62	62	61	61	250000	67.88	76.7	82.893	85.075	34.67
24-01-2002	63	63	61	61	466500	67.54	76.21	82.747	84.78	34.67
25-01-2002	62	62	60	60	247500	67.32	75.71	82.607	84.48	32.43
28-01-2002	60	61	59	61	185500	67.08	75.27	82.493	84.21	36.84
29-01-2002	61	61	60	61	273500	66.86	74.83	82.387	83.965	36.84
30-01-2002	60	61	60	61	22500	66.66	74.44	82.28	83.72	36.84
31-01-2002	61	62	60	62	199500	66.5	74.06	82.173	83.48	41.59
01-02-2002	62	63	60	62	697000	66.34	73.63	82.06	83.24	41.59
04-02-2002	61	63	60	61	816500	66.16	73.19	81.933	83.02	38.25
05-02-2002	61	62	61	61	565000	66	72.8	81.8	82.8	38.25
06-02-2002	61	61	61	61	125000	65.82	72.46	81.667	82.605	38.25
07-02-2002	61	61	60	60	100000	65.64	72.17	81.52	82.405	34.76
11-02-2002	60	62	60	62	175500	65.48	71.9	81.387	82.215	45.47
13-02-2002	60	61	60	61	19000	65.3	71.62	81.253	82.045	41.78
14-02-2002	60	60	60	60	7500	65.14	71.33	81.113	81.87	38.42
15-02-2002	62	62	60	61	59000	64.96	71.06	80.947	81.705	43.33
18-02-2002	62	62	61	61	54500	64.78	70.77	80.78	81.535	43.33
19-02-2002	60	60	60	60	70000	64.58	70.48	80.6	81.365	39.66
20-02-2002	61	62	61	61	274000	64.46	70.2	80.42	81.22	44.70
21-02-2002	61	61	60	61	192000	64.3	69.92	80.247	81.075	44.70
25-02-2002	60	60	59	60	79500	64.14	69.64	80.067	80.915	40.75
26-02-2002	60	61	60	61	335500	63.98	69.41	79.893	80.76	45.90
27-02-2002	61	62	60	61	1117500	63.82	69.19	79.72	80.6	45.90
28-02-2002	61	61	60	60	270000	63.64	68.96	79.54	80.45	41.70
01-03-2002	60	60	60	60	14000	63.48	68.74	79.353	80.31	41.70
04-03-2002	60	61	60	61	160000	63.34	68.53	79.18	80.175	47.29
05-03-2002	60	60	60	60	15000	63.22	68.31	78.933	80.035	42.86
06-03-2002	60	61	60	60	80500	63.08	68.08	78.64	79.915	42.86
07-03-2002	60	60	60	60	102500	62.96	67.88	78.34	79.815	42.86
08-03-2002	60	60	60	60	132000	62.8	67.66	78.073	79.705	42.86
11-03-2002	60	60	60	60	202500	62.64	67.47	77.807	79.595	42.86
12-03-2002	59	59	59	59	41000	62.46	67.28	77.433	79.47	37.74
13-03-2002	60	60	59	59	220500	62.34	67.09	77.093	79.34	37.74
14-03-2002	60	61	60	60	759000	62.1	66.91	76.727	79.225	45.32
18-03-2002	60	61	60	61	432500	61.84	66.77	76.333	79.115	51.65
19-03-2002	61	62	61	62	375000	61.72	66.6	75.98	79.015	57.02
20-03-2002	63	65	63	63	759500	61.66	66.45	75.633	78.91	61.60
21-03-2002	65	68	64	65	1613500	61.66	66.32	75.3	78.815	68.78
22-03-2002	66	66	65	66	423000	61.66	66.2	74.973	78.74	71.63
25-03-2002	66	67	65	65	577500	61.66	66.09	74.673	78.64	65.21
26-03-2002	65	65	64	64	612500	61.64	65.97	74.367	78.545	59.47
27-03-2002	63	68	63	67	5214500	61.68	65.88	74.113	78.47	68.45
28-03-2002	66	73	66	71	15944500	61.82	65.84	73.887	78.41	76.06
01-04-2002	72	75	71	75	13939000	62.02	65.84	73.687	78.355	81.00
02-04-2002	75	77	74	75	12235500	62.24	65.82	73.487	78.305	81.00
03-04-2002	75	75	72	72	1526500	62.38	65.78	73.267	78.245	68.68
04-04-2002	71	72	68	69	1197000	62.48	65.72	73.027	78.18	59.01
05-04-2002	69	71	69	70	658000	62.6	65.65	72.793	78.12	60.98
08-04-2002	71	72	70	70	1022000	62.74	65.57	72.56	78.06	60.98
09-04-2002	70	70	69	69	477500	62.88	65.51	72.353	77.995	57.76
10-04-2002	69	72	69	70	2157000	63.06	65.47	72.153	77.935	60.03
11-04-2002	71	73	70	71	2194500	63.26	65.4	71.893	77.875	62.22
12-04-2002	72	75	72	74	1940500	63.54	65.43	71.653	77.84	67.91
15-04-2002	76	77	75	76	4369000	63.84	65.46	71.46	77.83	71.03
16-04-2002	77	83	77	80	5302000	64.22	65.54	71.293	77.845	76.06
17-04-2002	80	82	77	78	4289000	64.56	65.61	71.147	77.85	69.56
18-04-2002	79	79	74	74	525500	64.8	65.65	70.973	77.83	58.75
19-04-2002	72	77	72	74	450500	65.04	65.69	70.767	77.805	58.75
23-04-2002	79	81	79	81	1204500	65.44	65.8	70.607	77.81	68.64
24-04-2002	83	85	83	84	900000	65.9	65.95	70.5	77.825	71.77
25-04-2002	86	87	85	86	352500	66.4	66.11	70.44	77.85	73.65
26-04-2002	84	84	79	81	5303000	66.82	66.23	70.387	77.845	62.43
29-04-2002	79	79	77	77	480000	67.12	66.3	70.307	77.82	55.19
30-04-2002	78	81	78	78	1300000	67.46	66.38	70.233	77.805	56.54
01-05-2002	78	78	77	77	241500	67.8	66.47	70.153	77.785	54.76
02-05-2002	77	77	77	77	150000	68.12	66.54	70.08	77.74	54.76
03-05-2002	78	79	77	77	890500	68.44	66.61	69.993	77.695	54.76
06-05-2002	77	78	76	77	348000	68.78	66.68	69.913	77.645	54.76
07-05-2002	77	78	76	76	335000	69.08	66.77	69.827	77.585	52.53
08-05-2002	76	80	76	78	2524500	69.42	66.86	69.753	77.54	56.36
10-05-2002	78	79	77	77	306500	69.76	66.95	69.68	77.49	54.01
13-05-2002	77	77	76	76	190000	70.06	67.02	69.627	77.435	51.69
14-05-2002	76	76	75	75	218000	70.34	67.08	69.573	77.375	49.41
15-05-2002	75	76	75	76	61000	70.66	67.15	69.527	77.32	51.71
16-05-2002	75	75	74	75	82000	70.96	67.22	69.48	77.255	49.29
17-05-2002	75	75	75	75	105000	71.24	67.29	69.433	77.195	49.29
20-05-2002	75	75	73	73	118000	71.5	67.36	69.373	77.075	44.48
21-05-2002	73	74	73	73	34500	71.76	67.42	69.307	76.92	44.48
22-05-2002	73	74	70	70	312500	71.96	67.46	69.24	76.745	38.02
23-05-2002	68	69	66	68	148000	72.12	67.46	69.147	76.585	34.44
24-05-2002	69	70	69	70	195500	72.32	67.48	69.087	76.435	40.49
27-05-2002	71	71	70	70	75000	72.54	67.5	69.033	76.21	40.49
28-05-2002	70	70	70	70	107500	72.76	67.55	68.98	76.01	40.49
29-05-2002	70	70	70	70	4500	72.96	67.53	68.927	75.785	40.49
30-05-2002	74	74	71	71	50000	73.16	67.5	68.9	75.54	43.96
31-05-2002	73	76	73	73	2177000	73.38	67.55	68.86	75.33	50.23
03-06-2002	75	75	74	74	454000	73.6	67.63	68.833	75.125	53.05
04-06-2002	72	72	69	69	1127500	73.68	67.67	68.773	74.895	40.63
05-06-2002	69	70	66	67	1605500	73.7	67.68	68.7	74.655	36.91
06-06-2002	67	67	64	64	1175500	73.68	67.67	68.62	74.425	32.15
07-06-2002	64	64	63	64	1287500	73.68	67.66	68.54	74.195	32.15
10-06-2002	64	64	61	62	1412000	73.58	67.63	68.447	73.98	29.24
11-06-2002	62	62	62	62	25000	73.4	67.61	68.36	73.765	29.24
12-06-2002	63	66	63	66	11629500	73.22	67.62	68.3	73.57	41.53
13-06-2002	67	75	67	75	5137500	73.22	67.73	68.287	73.42	58.85
14-06-2002	75	79	72	75	19240500	73.28	67.83	68.28	73.27	58.85
17-06-2002	75	76	73	73	1131000	73.36	67.92	68.267	73.11	54.68
18-06-2002	73	73	70	70	1581500	73.36	67.98	68.22	72.935	49.06
19-06-2002	70	70	69	69	226000	73.34	68.04	68.16	72.755	47.31
20-06-2002	72	72	71	71	351000	73.38	68.13	68.133	72.61	51.06
21-06-2002	71	71	70	70	155000	73.38	68.22	68.107	72.46	49.18
24-06-2002	68	68	68	68	32000	73.32	68.29	68.04	72.25	45.55
25-06-2002	68	68	68	68	181000	73.2	68.37	68.02	72.04	45.55
26-06-2002	67	67	66	66	211000	73	68.42	67.973	71.845	41.97
27-06-2002	69	71	68	69	972000	72.78	68.5	67.953	71.665	48.51
28-06-2002	69	69	67	68	326500	72.58	68.57	67.933	71.505	46.63
01-07-2002	66	66	65	65	130000	72.4	68.6	67.9	71.33	41.42
02-07-2002	62	63	60	63	5365000	72.18	68.61	67.853	71.12	38.34
03-07-2002	62	65	62	65	2683000	71.86	68.65	67.82	70.92	42.91
04-07-2002	65	66	65	65	1884500	71.48	68.69	67.793	70.745	42.91
05-07-2002	66	67	66	67	1462000	71.1	68.75	67.773	70.605	47.42
08-07-2002	67	68	65	66	1063000	70.8	68.81	67.753	70.49	45.49
09-07-2002	66	68	66	67	1255500	70.6	68.86	67.733	70.38	47.78
10-07-2002	66	70	66	70	1124000	70.44	68.95	67.733	70.285	54.04
11-07-2002	69	71	69	70	2325500	70.3	69.05	67.747	70.19	54.04
12-07-2002	71	73	71	72	1342000	70.2	69.16	67.76	70.11	57.93
15-07-2002	72	73	72	72	346500	70.1	69.27	67.773	70.02	57.93
16-07-2002	72	78	72	78	5354500	70.12	69.45	67.827	69.965	67.51
17-07-2002	76	78	76	77	3397000	70.14	69.61	67.893	69.905	64.86
18-07-2002	76	77	74	76	1005000	70.1	69.76	67.94	69.84	62.23
19-07-2002	75	79	75	79	7676500	70.14	69.95	68.013	69.795	66.61
22-07-2002	75	76	74	74	406000	70.1	70.08	68.047	69.745	55.14
23-07-2002	75	76	74	74	586000	70.08	70.21	68.08	69.7	55.14
24-07-2002	75	75	72	72	2486000	70	70.33	68.1	69.645	51.06
25-07-2002	75	75	73	73	903500	69.96	70.46	68.133	69.6	52.93
26-07-2002	72	72	68	68	605000	69.82	70.53	68.133	69.53	43.88
29-07-2002	68	73	68	73	1212500	69.82	70.66	68.18	69.485	52.61
30-07-2002	75	76	73	75	2064500	69.86	70.81	68.233	69.445	55.59
31-07-2002	75	75	74	74	45000	69.94	70.95	68.287	69.415	53.77
01-08-2002	72	73	72	73	149000	70.04	71.08	68.32	69.37	51.94
02-08-2002	71	71	71	71	10000	70.06	71.19	68.34	69.33	48.39
05-08-2002	70	74	70	73	147500	70.12	71.33	68.373	69.305	51.93
06-08-2002	72	72	72	72	5000	70.16	71.46	68.42	69.275	50.08
07-08-2002	73	73	72	72	55000	70.2	71.58	68.42	69.245	50.08
08-08-2002	72	72	72	72	150000	70.22	71.69	68.407	69.23	50.08
09-08-2002	70	70	70	70	167000	70.16	71.77	68.42	69.185	45.99
13-08-2002	69	69	69	69	3000	70.06	71.83	68.44	69.14	44.06
14-08-2002	72	73	71	71	263500	70.1	71.89	68.48	69.105	48.71
15-08-2002	72	74	71	74	1061500	70.24	71.97	68.533	69.085	54.78
16-08-2002	74	74	72	72	437500	70.4	72.04	68.58	69.065	50.49
20-08-2002	73	73	73	73	80000	70.58	72.13	68.633	69.05	52.49
21-08-2002	73	73	72	73	233500	70.8	72.19	68.687	69.035	52.49
22-08-2002	75	75	73	73	170000	71.02	72.21	68.747	69.025	52.49
23-08-2002	72	72	71	72	177500	71.14	72.18	68.793	69.01	49.97
26-08-2002	71	71	70	71	81500	71.06	72.14	68.84	68.98	47.51
27-08-2002	71	71	71	71	76000	70.98	72.13	68.88	68.955	47.51
28-08-2002	70	70	69	69	15000	70.9	72.13	68.913	68.925	42.63
29-08-2002	70	70	69	69	65000	70.88	72.12	68.947	68.885	42.63
30-08-2002	71	72	70	72	60500	70.94	72.14	69.007	68.855	51.32
02-09-2002	69	71	69	71	3000	70.94	72.16	69.067	68.835	48.67
03-09-2002	69	69	68	69	131000	70.92	72.15	69.12	68.81	43.81
04-09-2002	65	68	65	68	100000	70.92	72.12	69.167	68.76	41.57
05-09-2002	65	66	65	66	65000	70.88	72.04	69.207	68.735	37.45
06-09-2002	68	68	68	68	500	70.92	71.96	69.253	68.71	43.48
11-09-2002	66	68	66	68	150500	70.9	71.84	69.3	68.69	43.48
12-09-2002	68	68	68	68	70500	70.9	71.74	69.347	68.675	43.48
19-09-2002	62	62	62	62	15000	70.84	71.62	69.347	68.635	31.94
20-09-2002	62	62	60	60	322500	70.78	71.48	69.333	68.585	29.17
23-09-2002	60	60	59	59	338000	70.66	71.26	69.32	68.53	27.86
24-09-2002	60	60	60	60	105000	70.56	71.02	69.313	68.485	31.18
25-09-2002	60	60	60	60	99000	70.42	70.76	69.307	68.435	31.18
26-09-2002	60	60	60	60	15000	70.3	70.55	69.307	68.39	31.18
27-09-2002	59	60	59	60	60000	70.16	70.38	69.293	68.34	31.18
30-09-2002	59	59	57	57	190000	69.9	70.17	69.267	68.275	26.30
01-10-2002	57	57	57	57	5000	69.64	69.97	69.247	68.22	26.30
02-10-2002	57	57	57	57	100000	69.34	69.77	69.22	68.155	26.30
03-10-2002	56	57	56	57	60000	69.04	69.57	69.193	68.09	26.30
07-10-2002	56	56	55	55	123500	68.58	69.35	69.16	68.015	23.06
08-10-2002	55	60	55	60	75000	68.24	69.19	69.153	67.98	42.21
09-10-2002	56	56	56	56	40000	67.84	68.97	69.12	67.915	34.76
10-10-2002	56	56	55	56	52500	67.38	68.76	69.093	67.855	34.76
11-10-2002	56	56	54	54	100000	66.98	68.54	69.047	67.78	31.53
14-10-2002	54	54	52	52	120000	66.54	68.31	68.987	67.695	28.66
15-10-2002	50	50	50	50	32000	66.1	68.05	68.92	67.6	26.11
16-10-2002	51	51	50	50	238000	65.64	67.8	68.853	67.51	26.11
17-10-2002	52	52	50	50	439000	65.28	67.55	68.78	67.42	26.11
18-10-2002	50	52	50	50	203000	64.82	67.32	68.713	67.34	26.11
21-10-2002	50	54	50	54	1193500	64.4	67.13	68.673	67.275	40.40
22-10-2002	53	53	52	52	632500	63.96	66.95	68.62	67.205	36.59
23-10-2002	52	53	51	53	301000	63.56	66.8	68.573	67.13	39.66
24-10-2002	52	53	50	52	853000	63.18	66.62	68.52	67.05	37.69
25-10-2002	52	53	52	53	350500	62.78	66.45	68.48	66.975	40.85
28-10-2002	52	52	52	52	16000	62.38	66.27	68.433	66.91	38.74
29-10-2002	52	53	52	53	142000	62	66.1	68.387	66.815	41.97
30-10-2002	54	57	54	57	2683500	61.7	65.96	68.36	66.73	52.71
31-10-2002	58	61	57	57	4846500	61.44	65.8	68.327	66.675	52.71
01-11-2002	59	59	56	57	644500	61.2	65.63	68.287	66.63	52.71
04-11-2002	59	60	58	58	690000	60.94	65.52	68.24	66.595	55.29
05-11-2002	60	64	57	58	4499500	60.62	65.43	68.187	66.555	55.29
06-11-2002	59	60	58	58	430000	60.34	65.37	68.14	66.52	55.29
07-11-2002	59	59	58	58	370000	60.04	65.31	68.1	66.485	55.29
08-11-2002	58	58	58	58	300000	59.74	65.27	68.04	66.45	55.29
11-11-2002	56	56	56	56	27500	59.4	65.21	67.94	66.41	47.74
12-11-2002	56	56	56	56	25000	59.08	65.11	67.813	66.365	47.74
13-11-2002	57	59	56	56	356000	58.78	64.92	67.687	66.325	47.74
14-11-2002	56	56	56	56	187500	58.48	64.73	67.58	66.28	47.74
15-11-2002	56	56	54	55	336000	58.2	64.55	67.487	66.235	43.72
19-11-2002	55	55	55	55	37500	57.92	64.4	67.387	66.19	43.72
20-11-2002	55	55	53	53	77500	57.54	64.24	67.273	66.14	36.58
21-11-2002	53	53	52	52	85000	57.16	64.05	67.16	66.09	33.62
22-11-2002	53	53	53	53	182500	56.84	63.88	67.047	66.05	38.94
25-11-2002	54	54	52	52	340000	56.52	63.72	66.92	66.005	35.85
26-11-2002	52	53	52	52	160000	56.24	63.56	66.773	65.965	35.85
27-11-2002	52	52	52	52	50000	55.92	63.42	66.613	65.92	35.85
28-11-2002	52	52	52	52	200000	55.6	63.25	66.427	65.875	35.85
29-11-2002	52	52	51	51	180000	55.26	63.08	66.247	65.825	32.39
02-12-2002	50	51	50	50	195000	55.02	62.93	66.087	65.765	29.34
03-12-2002	50	50	50	50	5000	54.82	62.8	65.927	65.705	29.34
04-12-2002	52	54	50	50	103500	54.64	62.65	65.72	65.65	29.34
11-12-2002	50	51	50	51	353000	54.46	62.51	65.5	65.6	36.77
12-12-2002	53	53	52	52	291000	54.3	62.36	65.273	65.555	43.21
13-12-2002	51	51	50	50	280000	54.1	62.2	65.067	65.505	35.44
16-12-2002	50	50	50	50	150000	53.9	62.03	64.887	65.445	35.44
17-12-2002	50	50	48	48	294000	53.72	61.81	64.687	65.38	29.32
18-12-2002	48	49	48	48	1207500	53.54	61.59	64.493	65.32	29.32
19-12-2002	48	52	48	50	2148500	53.4	61.37	64.313	65.265	41.11
20-12-2002	50	50	48	50	2445500	53.26	61.15	64.133	65.21	41.11
23-12-2002	49	49	48	48	753000	53.12	60.85	63.94	65.15	34.45
27-12-2002	48	48	46	47	701000	52.86	60.55	63.747	65.08	31.68
02-01-2003	46	46	45	45	339500	52.64	60.24	63.527	65	27.01
03-01-2003	47	47	45	45	616000	52.42	59.9	63.313	64.925	27.01
06-01-2003	43	43	41	42	948000	52.18	59.58	63.087	64.83	21.50
07-01-2003	42	42	40	41	494500	51.96	59.25	62.86	64.73	20.03
08-01-2003	40	40	38	39	428000	51.74	58.92	62.613	64.625	17.47
09-01-2003	40	40	39	39	1451500	51.52	58.58	62.373	64.52	17.47
10-01-2003	41	43	41	43	911000	51.38	58.33	62.16	64.43	36.38
13-01-2003	43	43	42	43	506500	51.24	58.03	61.96	64.345	36.38
14-01-2003	44	47	44	46	1314500	51.08	57.74	61.78	64.275	46.95
15-01-2003	46	46	43	44	687500	50.92	57.44	61.607	64.195	41.95
16-01-2003	44	48	44	46	1494500	50.78	57.17	61.46	64.125	47.93
17-01-2003	47	47	45	45	92500	50.64	56.91	61.293	64.05	45.41
20-01-2003	46	46	44	45	356500	50.48	56.63	61.127	63.98	45.41
21-01-2003	44	45	44	45	187500	50.34	56.36	60.96	63.91	45.41
22-01-2003	45	45	44	45	118500	50.18	56.09	60.793	63.835	45.41
23-01-2003	45	45	44	45	115500	49.94	55.82	60.62	63.755	45.41
24-01-2003	44	45	44	45	75000	49.7	55.57	60.433	63.67	45.41
27-01-2003	44	44	41	41	315500	49.38	55.29	60.213	63.56	34.20
28-01-2003	39	42	39	42	260000	49.06	55	60.033	63.445	38.30
29-01-2003	43	43	41	43	383000	48.76	54.69	59.873	63.33	42.18
30-01-2003	43	43	42	43	109500	48.46	54.4	59.733	63.22	42.18
31-01-2003	41	42	41	42	215000	48.14	54.09	59.587	63.11	39.31
03-02-2003	42	43	42	42	285000	47.82	53.78	59.453	62.985	39.31
04-02-2003	43	43	42	42	32500	47.54	53.47	59.32	62.84	39.31
05-02-2003	42	43	42	43	275000	47.28	53.18	59.167	62.68	44.06
06-02-2003	43	45	43	45	631000	47.06	52.92	58.967	62.53	52.13
07-02-2003	44	46	44	46	1010000	46.86	52.67	58.773	62.4	55.58
10-02-2003	46	47	45	47	571000	46.7	52.45	58.6	62.29	58.78
11-02-2003	46	47	45	46	685500	46.52	52.22	58.44	62.17	54.55
13-02-2003	46	46	44	45	458500	46.36	51.95	58.28	62.045	50.63
14-02-2003	45	46	45	45	674000	46.22	51.69	58.107	61.925	50.63
17-02-2003	46	46	45	46	654000	46.08	51.46	57.947	61.805	54.43
18-02-2003	46	47	46	46	1369500	45.96	51.24	57.8	61.68	54.43
19-02-2003	47	49	47	48	2221000	45.88	51.06	57.667	61.55	61.34
20-02-2003	48	48	47	47	388500	45.78	50.85	57.54	61.405	56.71
21-02-2003	47	47	45	46	567500	45.66	50.63	57.387	61.235	52.45
24-02-2003	46	47	46	47	235000	45.58	50.42	57.247	61.08	56.01
25-02-2003	45	46	45	46	5500	45.5	50.26	57.12	60.94	51.83
26-02-2003	46	47	46	47	110000	45.44	50.13	57.013	60.805	55.41
27-02-2003	46	46	46	46	97500	45.36	50	56.887	60.63	51.30
28-02-2003	45	45	45	45	791500	45.24	49.85	56.753	60.435	47.51
04-03-2003	44	46	44	46	879000	45.12	49.71	56.613	60.235	51.38
05-03-2003	45	46	45	46	265500	45.04	49.57	56.48	60.06	51.38
06-03-2003	45	47	45	46	696000	44.96	49.43	56.34	59.905	51.38
07-03-2003	45	46	45	46	310000	44.92	49.32	56.18	59.745	51.38
10-03-2003	44	45	44	44	395500	44.84	49.19	56.007	59.58	42.87
11-03-2003	44	44	43	43	520000	44.7	49.05	55.813	59.41	39.36
12-03-2003	43	44	43	44	474500	44.58	48.92	55.627	59.245	44.27
13-03-2003	43	43	43	43	227000	44.48	48.8	55.393	59.075	40.72
14-03-2003	44	44	43	44	154000	44.42	48.64	55.173	58.915	45.44
17-03-2003	43	44	42	44	211000	44.4	48.52	54.96	58.745	45.44
18-03-2003	43	44	43	44	74000	44.38	48.4	54.727	58.58	45.44
19-03-2003	43	44	43	44	71000	44.42	48.3	54.527	58.42	45.44
20-03-2003	44	45	44	45	176000	44.5	48.23	54.333	58.27	50.71
21-03-2003	45	45	44	45	568500	44.62	48.18	54.153	58.115	50.71
24-03-2003	44	45	44	45	131500	44.74	48.13	53.967	57.965	50.71
25-03-2003	43	45	43	45	205500	44.78	48.08	53.813	57.815	50.71
26-03-2003	45	45	45	45	248000	44.82	48.03	53.627	57.675	50.71
27-03-2003	45	45	45	45	50500	44.8	47.94	53.427	57.535	50.71
28-03-2003	45	46	44	44	589000	44.8	47.86	53.227	57.405	44.07
31-03-2003	43	43	41	42	710500	44.72	47.75	53.02	57.275	34.37
01-04-2003	42	43	42	43	274000	44.68	47.66	52.833	57.14	41.32
03-04-2003	43	43	42	43	450500	44.64	47.56	52.633	57.005	41.32
04-04-2003	43	44	42	44	402500	44.62	47.48	52.447	56.875	47.74
07-04-2003	44	48	43	48	6508000	44.68	47.43	52.287	56.765	64.49
08-04-2003	47	49	47	47	2481500	44.72	47.33	52.12	56.645	59.37
09-04-2003	47	47	47	47	928000	44.76	47.23	51.967	56.515	59.37
10-04-2003	47	48	47	47	785000	44.88	47.13	51.82	56.38	59.37
11-04-2003	47	49	47	48	759500	45	47.03	51.667	56.275	63.03
14-04-2003	48	48	47	48	302000	45.1	46.93	51.493	56.18	63.03
15-04-2003	47	48	47	48	271500	45.2	46.83	51.333	56.1	63.03
16-04-2003	48	52	48	52	2885000	45.4	46.77	51.193	56.04	74.52
17-04-2003	51	54	51	54	4480500	45.64	46.73	51.067	56	78.17
21-04-2003	55	62	55	61	5872500	46.02	46.78	50.987	55.995	85.83
22-04-2003	62	65	59	61	5807000	46.38	46.83	50.913	55.97	85.83
23-04-2003	62	69	62	69	7163500	46.86	46.96	50.9	55.94	90.33
24-04-2003	68	69	65	66	2052500	47.26	47.06	50.867	55.895	80.06
25-04-2003	65	67	63	64	5263000	47.6	47.15	50.833	55.85	74.03
28-04-2003	61	65	61	65	1972000	47.98	47.25	50.807	55.825	75.04
29-04-2003	67	73	67	73	5419500	48.54	47.45	50.813	55.845	81.32
30-04-2003	74	79	74	76	7694500	49.16	47.69	50.847	55.87	83.04
01-05-2003	76	79	76	76	3223500	49.76	47.92	50.893	55.9	83.04
02-05-2003	77	82	77	82	6394000	50.48	48.22	50.987	55.97	86.03
05-05-2003	82	87	82	87	5168500	51.26	48.57	51.127	56.065	87.94
06-05-2003	89	92	83	84	6730000	52	48.89	51.233	56.155	80.81
07-05-2003	85	86	82	84	6325500	52.76	49.21	51.34	56.23	80.81
08-05-2003	83	84	78	79	4370500	53.4	49.49	51.413	56.285	69.86
09-05-2003	78	86	78	85	7094000	54.18	49.84	51.567	56.385	74.35
12-05-2003	88	88	86	86	2329500	54.96	50.2	51.74	56.5	75.02
13-05-2003	88	88	86	86	1951500	55.76	50.56	51.92	56.605	75.02
14-05-2003	86	86	85	86	1071000	56.58	50.91	52.093	56.71	75.02
19-05-2003	85	86	84	84	1422000	57.34	51.23	52.253	56.795	70.44
20-05-2003	84	86	84	85	983500	58.12	51.58	52.42	56.89	71.38
21-05-2003	85	90	85	89	4654500	58.98	51.97	52.613	57	74.83
22-05-2003	89	102	89	102	16300000	60.1	52.51	52.913	57.16	82.30
23-05-2003	105	120	100	120	5205000	61.62	53.23	53.333	57.41	87.73
26-05-2003	120	120	110	120	4177500	63.16	53.93	53.753	57.65	87.73
27-05-2003	115	115	115	115	1143000	64.58	54.58	54.14	57.865	79.84
28-05-2003	120	120	115	120	345000	66.12	55.3	54.573	58.075	81.62
29-05-2003	115	120	110	110	1291000	67.44	55.93	54.907	58.24	68.58
02-06-2003	115	115	100	105	3026500	68.66	56.53	55.233	58.385	63.14
03-06-2003	105	110	100	100	2052000	69.78	57.08	55.527	58.49	58.18
04-06-2003	100	110	100	105	1913000	71	57.71	55.867	58.645	61.44
05-06-2003	110	110	105	105	881500	72.2	58.35	56.22	58.8	61.44
06-06-2003	105	105	100	105	249000	73.4	59.01	56.587	58.965	61.44
09-06-2003	105	110	105	110	1952000	74.7	59.72	56.987	59.15	64.87
10-06-2003	105	105	105	105	765000	75.9	60.34	57.353	59.335	59.20
11-06-2003	105	105	95	100	722500	77	60.91	57.687	59.47	54.11
12-06-2003	100	100	95	95	507500	78	61.4	57.96	59.57	49.53
13-06-2003	97	98	94	98	970500	79.08	61.94	58.267	59.69	52.15
16-06-2003	97	97	95	96	305000	80.16	62.44	58.553	59.805	50.28
17-06-2003	95	95	92	92	436500	81.14	62.91	58.82	59.91	46.67
18-06-2003	88	90	87	87	374000	82.02	63.33	59.047	59.98	42.55
19-06-2003	89	90	88	89	1032500	82.92	63.77	59.293	60.065	44.65
20-06-2003	89	94	89	92	1490500	83.8	64.24	59.553	60.165	47.74
23-06-2003	93	94	91	91	415000	84.68	64.7	59.78	60.26	46.80
24-06-2003	90	91	88	91	1992500	85.56	65.16	60.007	60.365	46.80
25-06-2003	91	93	91	92	1133500	86.46	65.67	60.24	60.48	47.99
26-06-2003	91	91	88	88	240000	87.26	66.13	60.44	60.565	43.79
27-06-2003	90	98	90	98	1902500	88.26	66.68	60.707	60.685	54.51
30-06-2003	95	97	94	97	381500	89.24	67.22	60.967	60.81	53.41
01-07-2003	97	98	92	92	448000	90.04	67.72	61.193	60.905	48.19
02-07-2003	92	92	90	91	90000	90.78	68.21	61.413	60.995	47.20
03-07-2003	90	90	88	88	99500	91.32	68.67	61.627	61.07	44.25
04-07-2003	88	91	88	89	87500	91.88	69.13	61.847	61.155	45.47
07-07-2003	90	90	89	90	1009500	92.3	69.58	62.073	61.25	46.73
08-07-2003	90	92	90	92	782000	92.82	70.04	62.313	61.355	49.25
09-07-2003	91	92	91	92	465000	93.38	70.49	62.56	61.47	49.25
10-07-2003	93	95	92	93	662500	93.94	70.96	62.813	61.59	50.61
11-07-2003	93	100	93	100	2679000	94.48	71.51	63.127	61.73	58.89
14-07-2003	100	100	95	95	3143500	94.86	72.01	63.413	61.85	52.16
15-07-2003	95	95	91	92	1037500	95.18	72.47	63.673	61.965	48.58
16-07-2003	91	91	90	91	496000	95.36	72.92	63.933	62.08	47.41
17-07-2003	90	91	89	89	552500	95.4	73.33	64.18	62.195	45.07
18-07-2003	90	90	90	90	220000	95.52	73.76	64.433	62.305	46.49
21-07-2003	90	92	89	91	1028000	95.66	74.21	64.693	62.42	47.94
22-07-2003	91	91	87	89	2257500	95.86	74.63	64.947	62.525	45.30
23-07-2003	89	89	86	87	762500	95.9	75.04	65.193	62.65	42.76
24-07-2003	87	87	80	81	1567000	95.8	75.38	65.4	62.755	36.20
25-07-2003	82	83	82	83	381000	95.74	75.75	65.62	62.875	39.53
28-07-2003	85	85	83	83	616000	95.68	76.13	65.833	62.99	39.53
29-07-2003	83	85	81	85	853500	95.7	76.52	66.053	63.115	42.98
30-07-2003	85	89	84	89	2143000	95.78	76.95	66.313	63.26	49.22
31-07-2003	89	98	89	95	4850500	95.9	77.44	66.613	63.435	56.85
01-08-2003	96	97	92	93	2138500	95.72	77.91	66.913	63.615	53.94
04-08-2003	93	93	90	90	992500	95.12	78.37	67.193	63.78	49.82
05-08-2003	90	90	80	84	1039000	94.4	78.78	67.42	63.915	42.79
06-08-2003	92	92	86	88	407500	93.86	79.22	67.673	64.07	48.05
07-08-2003	89	92	89	92	1496500	93.3	79.71	67.967	64.255	52.74
08-08-2003	93	106	93	105	9151500	93.2	80.32	68.353	64.48	64.08
11-08-2003	105	105	100	100	633000	93.1	80.88	68.72	64.7	58.29
12-08-2003	105	105	100	100	983000	93.1	81.44	69.087	64.92	58.29
13-08-2003	105	105	105	105	325000	93.1	82.05	69.507	65.175	62.24
14-08-2003	105	115	105	115	7496500	93.3	82.75	70	65.49	68.65
15-08-2003	110	115	110	110	3251000	93.4	83.4	70.473	65.79	62.90
19-08-2003	110	115	110	115	1864500	93.5	84.1	70.98	66.115	65.97
20-08-2003	110	110	110	110	2420500	93.6	84.75	71.427	66.415	60.58
21-08-2003	115	130	115	130	12435500	94.2	85.6	72.007	66.815	70.85
22-08-2003	130	130	125	130	1258000	94.9	86.45	72.567	67.195	70.85
25-08-2003	125	125	120	120	770500	95.34	87.21	73.073	67.535	61.55
26-08-2003	120	120	120	120	161000	95.82	87.99	73.567	67.87	61.55
27-08-2003	120	120	120	120	625000	96.38	88.76	74.067	68.21	61.55
28-08-2003	120	120	115	120	181000	97.04	89.53	74.567	68.545	61.55
29-08-2003	115	120	115	120	1303000	97.66	90.29	75.067	68.885	61.55
01-09-2003	115	115	115	115	59000	98.12	90.96	75.533	69.195	56.21
02-09-2003	115	125	115	120	2255000	98.7	91.69	76.033	69.51	59.95
03-09-2003	120	130	120	130	4208500	99.48	92.52	76.6	69.875	66.18
04-09-2003	130	135	125	135	6844000	100.34	93.4	77.227	70.265	68.79
05-09-2003	135	145	135	140	8941000	101.38	94.32	77.88	70.675	71.19
08-09-2003	140	145	135	140	2960000	102.22	95.24	78.527	71.085	71.19
09-09-2003	145	150	140	140	5527000	103.08	96.16	79.173	71.495	71.19
10-09-2003	140	140	135	140	2658000	104.04	97.04	79.827	71.905	71.19
11-09-2003	135	135	130	130	993000	104.82	97.8	80.413	72.265	59.00
12-09-2003	130	135	130	135	977000	105.76	98.54	81.033	72.66	62.46
15-09-2003	135	135	125	125	1007000	106.48	99.18	81.58	73.005	52.85
16-09-2003	130	130	125	125	141500	107.18	99.74	82.113	73.35	52.85
17-09-2003	130	130	125	125	133000	107.84	100.33	82.64	73.695	52.85
18-09-2003	125	125	125	125	311500	108.5	100.94	83.16	74.045	52.85
23-09-2003	125	130	125	130	1160000	109.24	101.59	83.72	74.42	57.27
24-09-2003	130	145	130	145	7853000	110.14	102.31	84.387	74.88	67.21
25-09-2003	145	175	140	160	22859500	111.44	103.15	85.153	75.42	73.77
26-09-2003	165	165	160	160	1653000	112.8	103.99	85.913	75.955	73.77
29-09-2003	160	165	160	165	572500	114.28	104.82	86.707	76.52	75.66
30-09-2003	165	170	160	170	1630000	115.9	105.65	87.52	77.11	77.41
01-10-2003	165	175	155	160	5551500	117.3	106.41	88.273	77.65	67.04
02-10-2003	160	160	155	160	792500	118.68	107.17	89.033	78.19	67.04
03-10-2003	160	160	155	155	2963500	120	107.93	89.753	78.71	62.20
06-10-2003	155	155	155	155	1332000	121.36	108.63	90.48	79.235	62.20
07-10-2003	155	155	150	155	1438000	122.84	109.32	91.2	79.76	62.20
08-10-2003	155	160	155	160	3101000	124.38	110.06	91.96	80.31	65.33
09-10-2003	160	170	160	165	6778000	126.02	110.85	92.76	80.88	68.16
10-10-2003	170	175	165	175	10522500	127.82	111.76	93.62	81.495	72.92
13-10-2003	175	175	165	165	1241000	129.34	112.56	94.413	82.07	62.80
14-10-2003	170	195	170	195	13828500	131.34	113.62	95.407	82.795	74.32
15-10-2003	195	200	185	200	18461000	133.48	114.6	96.433	83.555	75.67
16-10-2003	200	200	190	200	5649000	135.68	115.4	97.473	84.315	75.67
17-10-2003	200	260	195	255	32304500	139.1	116.75	98.887	85.34	85.44
20-10-2003	255	260	230	250	9021000	142.34	118.1	100.26	86.34	82.21
21-10-2003	250	280	225	235	18390500	145.2	119.25	101.54	87.275	73.25
22-10-2003	240	250	225	230	6877500	147.7	120.45	102.78	88.19	70.50
23-10-2003	220	245	210	215	11284000	150	121.55	103.92	89.04	62.86
24-10-2003	220	225	210	220	7678000	152.4	122.75	105.093	89.915	64.25
27-10-2003	215	220	210	215	2501000	154.6	123.85	106.233	90.78	61.76
28-10-2003	215	220	195	205	2381000	156.4	124.85	107.3	91.6	57.00
29-10-2003	210	210	195	200	4694000	158.2	125.8	108.333	92.405	54.72
30-10-2003	205	205	185	195	3305500	159.8	126.65	109.333	93.185	52.47
31-10-2003	195	200	190	200	1853500	161.6	127.6	110.367	93.97	54.49
03-11-2003	195	195	180	185	2020500	162.7	128.45	111.3	94.68	47.92
04-11-2003	190	210	190	210	11668000	164.3	129.6	112.4	95.5	57.19
05-11-2003	215	235	205	225	16893500	166.4	130.87	113.607	96.405	61.60
06-11-2003	225	225	195	200	6499500	168	131.91	114.66	97.175	51.98
07-11-2003	200	210	200	200	3339500	169.6	132.99	115.707	97.95	51.98
10-11-2003	205	205	195	195	737500	171.1	134.07	116.72	98.7	50.16
11-11-2003	200	205	190	205	2173000	172.8	135.23	117.793	99.5	53.65
12-11-2003	205	205	185	185	5364000	174.2	136.16	118.707	100.2	46.62
13-11-2003	190	190	185	190	1845000	175.6	137.15	119.66	100.925	48.44
14-11-2003	185	195	185	190	5489000	176.8	138.14	120.613	101.65	48.44
17-11-2003	185	190	185	190	677000	177.9	139.12	121.567	102.395	48.44
18-11-2003	185	190	185	190	343500	178.9	140.14	122.513	103.135	48.44
19-11-2003	185	185	180	185	155500	179.8	141.01	123.427	103.845	46.32
20-11-2003	185	185	185	185	99500	180.7	141.89	124.34	104.555	46.32
21-11-2003	185	190	185	190	2744000	181.7	142.87	125.26	105.295	48.91
01-12-2003	195	205	190	205	7614500	183.2	144.01	126.267	106.11	55.82
02-12-2003	205	205	195	200	961500	184.5	145.13	127.193	106.9	53.24
03-12-2003	200	215	200	215	12147000	186.3	146.39	128.22	107.76	59.32
04-12-2003	215	225	210	220	4298000	188.2	147.69	129.227	108.635	61.13
05-12-2003	225	230	220	220	6149500	190.1	148.97	130.253	109.505	61.13
08-12-2003	220	225	210	215	3856500	191.9	150.2	131.26	110.345	58.13
09-12-2003	215	215	215	215	759000	193.6	151.42	132.26	111.19	58.13
10-12-2003	215	215	210	210	1454500	194.9	152.52	133.173	112.015	54.99
11-12-2003	210	225	210	215	6941500	196	153.72	134.1	112.865	57.46
12-12-2003	215	225	215	220	8190500	197.2	155	135.06	113.735	59.84
15-12-2003	220	220	210	210	1804000	198.1	156.19	135.913	114.555	53.41
16-12-2003	210	210	205	205	3246500	198.8	157.35	136.7	115.34	50.49
17-12-2003	205	205	200	200	3502000	199.6	158.45	137.473	116.105	47.69
18-12-2003	200	205	200	200	6766000	200.4	159.54	138.247	116.875	47.69
19-12-2003	200	205	200	205	5151000	201.4	160.7	139.087	117.665	50.85
22-12-2003	205	205	195	195	2529000	202.2	161.78	139.82	118.41	44.99
23-12-2003	195	210	195	205	8219000	203.2	163.02	140.613	119.2	51.07
29-12-2003	205	215	205	215	9478500	204.3	164.34	141.473	120.045	56.27
30-12-2003	215	215	205	210	10305500	205.2	165.61	142.3	120.87	53.22
02-01-2004	205	255	205	255	47743000	206.8	167.31	143.44	121.915	69.33
05-01-2004	270	280	260	275	48667000	209	169.17	144.707	123.06	73.67
06-01-2004	275	275	260	270	40252500	210.5	170.92	145.913	124.18	70.97
07-01-2004	265	275	260	275	15073000	212	172.74	147.067	125.325	72.07
08-01-2004	275	295	275	290	31682500	213.8	174.74	148.2	126.555	75.12
09-01-2004	295	310	290	300	30176000	214.7	176.9	149.4	127.84	76.94
12-01-2004	300	305	290	305	8848000	215.8	179.07	150.667	129.145	77.81
13-01-2004	305	305	280	295	14669500	217	181.1	151.833	130.405	71.96
14-01-2004	290	300	285	290	6474000	218.2	182.95	153.033	131.635	69.16
15-01-2004	290	295	280	290	4462000	219.7	184.85	154.267	132.865	69.16
16-01-2004	290	290	280	290	2155000	221.1	186.75	155.533	134.095	69.16
19-01-2004	285	285	280	285	2139500	222.5	188.55	156.733	135.3	65.96
20-01-2004	280	295	280	280	12895000	224	190.2	157.9	136.475	62.82
21-01-2004	285	285	275	280	3750500	225.6	191.9	159.067	137.65	62.82
23-01-2004	275	285	275	285	2972000	227.4	193.6	160.233	138.85	64.76
26-01-2004	285	285	270	280	7513000	229	195.3	161.4	140.025	61.32
27-01-2004	280	280	270	275	9964500	230.8	196.75	162.567	141.175	57.99
28-01-2004	275	275	265	270	2780500	232	198.15	163.733	142.3	54.79
29-01-2004	265	265	250	255	6194500	232.6	199.5	164.78	143.355	46.50
30-01-2004	255	265	250	265	3254500	233.9	200.95	165.907	144.47	51.74
03-02-2004	260	260	250	255	5300000	235	202.3	166.993	145.53	46.80
04-02-2004	255	260	250	260	2983000	236.3	203.7	168.147	146.615	49.40
05-02-2004	260	260	250	260	2019500	237.4	205.1	169.287	147.695	49.40
06-02-2004	260	265	255	265	3890000	239	206.6	170.44	148.78	52.12
09-02-2004	265	265	260	265	2862000	240.5	208.05	171.6	149.87	52.12
10-02-2004	260	270	260	270	7071500	242.1	209.45	172.793	150.985	54.92
11-02-2004	270	280	270	275	6271000	243.8	210.85	174.013	152.125	57.60
12-02-2004	275	275	265	270	4087500	245.4	212.15	175.227	153.235	54.14
13-02-2004	270	270	270	270	2952000	247.1	213.45	176.373	154.345	54.14
16-02-2004	270	275	270	275	4651500	248.9	214.8	177.56	155.48	57.13
17-02-2004	275	280	275	275	4696500	250.6	216.15	178.78	156.595	57.13
18-02-2004	275	280	270	275	1897000	252	217.6	180.007	157.7	57.13
19-02-2004	275	275	270	275	2433500	253.5	219	181.253	158.77	57.13
20-02-2004	275	285	270	280	10364500	254.8	220.55	182.527	159.865	60.58
24-02-2004	280	295	275	295	23834500	256.3	222.25	183.893	160.995	68.72
25-02-2004	295	340	295	340	45292500	258.7	224.4	185.547	162.365	81.24
26-02-2004	345	355	330	335	31668000	261.1	226.5	187.167	163.72	77.52
27-02-2004	335	335	315	315	9539500	263.1	228.35	188.647	164.97	64.77
01-03-2004	315	315	305	315	3066500	265.2	230.05	190.08	166.18	64.77
02-03-2004	315	330	315	320	7239000	267.3	231.65	191.58	167.4	66.38
03-03-2004	320	320	305	310	1079000	269.1	233.15	193.033	168.57	60.45
04-03-2004	310	310	305	310	760500	271.1	234.6	194.493	169.71	60.45
05-03-2004	310	320	310	320	1830000	273.4	236.1	196.033	170.875	64.16
08-03-2004	320	320	310	310	1436000	275.6	237.6	197.5	172.005	58.27
09-03-2004	310	320	310	315	3278000	277.9	239.15	198.993	173.16	60.24
10-03-2004	310	310	300	305	1505000	279.9	240.65	200.433	174.29	54.69
11-03-2004	300	300	285	290	1934500	281.8	242	201.787	175.315	47.61
12-03-2004	275	290	275	285	3721000	283.4	243.3	203.147	176.31	45.50
15-03-2004	290	290	275	280	1941000	284.7	244.5	204.46	177.28	43.42
16-03-2004	270	280	265	280	1210000	286.1	245.65	205.773	178.25	43.42
17-03-2004	285	290	275	290	367500	286.8	246.8	207.14	179.28	48.84
18-03-2004	290	290	280	280	541000	286.9	247.95	208.413	180.255	44.27
19-03-2004	280	280	265	270	3598500	286.9	248.7	209.58	181.16	40.22
23-03-2004	260	275	260	275	819500	286.9	249.45	210.793	182.025	43.03
24-03-2004	275	295	275	280	5050500	286.7	250.25	212.06	182.825	45.77
25-03-2004	280	280	270	270	1302500	286.1	250.4	213.3	183.575	41.47
26-03-2004	275	275	265	275	1106500	285.5	250.65	214.547	184.375	44.29
29-03-2004	270	275	270	275	45500	285.1	251.05	215.767	185.15	44.29
30-03-2004	270	280	270	280	1662000	284.9	251.55	216.933	186	47.23
31-03-2004	280	280	275	280	812000	284.7	252.2	218.133	186.875	47.23
01-04-2004	275	275	275	275	53000	284.4	252.75	219.3	187.75	44.50
02-04-2004	280	300	280	300	8441500	284.7	253.6	220.6	188.725	57.67
06-04-2004	305	310	295	300	3899500	285.1	254.55	221.833	189.7	57.67
07-04-2004	300	300	290	295	838000	285.4	255.5	223.067	190.65	54.66
08-04-2004	295	305	295	305	6294000	285.8	256.6	224.333	191.625	59.24
12-04-2004	300	305	295	300	2578000	286.2	257.6	225.6	192.6	56.19
13-04-2004	300	310	300	310	6452000	286.9	258.85	226.8	193.65	60.57
14-04-2004	310	330	305	325	11489000	288	260	228.1	194.8	66.05
15-04-2004	330	330	315	315	8348500	289.2	260.9	229.4	195.885	60.06
16-04-2004	310	310	305	310	840000	290.1	262	230.667	196.955	57.26
19-04-2004	310	315	305	310	2182000	291.2	263.1	231.933	198.045	57.26
20-04-2004	310	325	310	320	5400500	292.4	264.35	233.267	199.21	61.43
21-04-2004	320	330	315	320	8523000	293.6	265.5	234.6	200.365	61.43
22-04-2004	315	325	315	320	2845000	294.7	266.85	235.967	201.505	61.43
23-04-2004	320	320	315	320	1517000	295.8	268.15	237.3	202.65	61.43
26-04-2004	325	325	315	320	1882500	296.8	269.45	238.567	203.795	61.43
27-04-2004	320	320	310	315	1659500	297.6	270.7	239.767	204.91	57.37
28-04-2004	310	320	310	315	1665500	298.5	271.95	240.933	206.045	57.37
29-04-2004	315	315	300	305	8309000	299.2	273.15	242.033	207.08	49.76
30-04-2004	300	310	295	310	4638000	299.9	274.4	243.167	208.145	53.11
04-05-2004	310	315	310	310	5374000	300.6	275.6	244.3	209.235	53.11
05-05-2004	310	315	300	300	3556000	301.1	276.55	245.433	210.28	45.99
06-05-2004	300	300	285	290	3257500	301.4	277.45	246.467	211.29	40.19
07-05-2004	285	295	285	290	3245000	301.6	278.2	247.567	212.295	40.19
10-05-2004	290	290	270	270	2847500	301.1	278.7	248.533	213.195	31.10
11-05-2004	270	280	270	275	1218500	299.8	279.25	249.533	214.11	35.05
12-05-2004	275	285	270	285	2077000	298.8	279.95	250.6	215.075	42.20
13-05-2004	280	280	275	275	755500	298	280.55	251.567	215.985	37.73
14-05-2004	275	275	260	265	1227500	297	281.1	252.367	216.81	33.87
17-05-2004	255	255	235	235	609000	295.3	281.3	252.867	217.51	25.44
18-05-2004	235	240	220	230	1286000	293.7	281.4	253.333	218.2	24.36
19-05-2004	235	245	235	245	2299000	292.4	281.75	253.867	218.97	33.53
21-05-2004	230	240	230	240	1049500	290.8	282.1	254.333	219.725	32.13
24-05-2004	235	250	235	245	1682000	289.5	282.55	254.9	220.5	35.05
25-05-2004	240	240	225	230	3009500	287.8	282.85	255.367	221.195	30.78
26-05-2004	235	245	235	235	2760500	286.4	283.15	255.9	221.925	33.68
27-05-2004	240	240	235	235	1433000	285.3	283.55	256.433	222.665	33.68
28-05-2004	235	240	225	230	3634000	284.2	283.8	256.933	223.41	32.12
31-05-2004	225	235	220	235	2830000	283.3	284	257.433	224.17	35.35
01-06-2004	230	230	230	230	701000	282.3	284.2	257.867	224.905	33.62
02-06-2004	225	230	220	225	2418500	281	283.9	258.2	225.605	31.95
04-06-2004	215	215	210	210	415000	279.6	283.25	258.5	226.21	27.51
07-06-2004	210	210	195	195	2207500	278.1	282.5	258.5	226.71	23.94
08-06-2004	200	205	195	200	8810500	276.6	281.75	258.5	227.245	27.33
09-06-2004	200	200	195	195	2952500	274.9	280.8	258.467	227.77	26.08
10-06-2004	195	200	195	200	1060500	273.5	279.8	258.1	228.35	29.55
11-06-2004	195	195	185	190	3073500	271.8	278.65	257.7	228.86	26.83
14-06-2004	190	190	180	180	1565000	269.9	277.5	257.333	229.3	24.42
15-06-2004	175	185	175	185	8604500	268	276.45	257.033	229.7	27.91
16-06-2004	185	190	180	185	6895500	266.1	275.4	256.833	230.125	27.91
17-06-2004	185	185	175	175	995500	264.1	274.25	256.533	230.5	25.21
18-06-2004	175	175	175	175	1649500	261.6	273.15	256.267	230.85	25.21
21-06-2004	175	175	175	175	716500	259.1	272.1	256.067	231.15	25.21
22-06-2004	175	175	170	175	614000	256.7	271.05	255.9	231.475	25.21
23-06-2004	175	180	175	180	3477000	254.2	270	255.8	231.8	29.79
24-06-2004	180	185	180	185	2291000	251.9	269.05	255.7	232.175	34.13
25-06-2004	180	180	180	180	1748000	249.3	268.1	255.667	232.425	32.00
28-06-2004	180	185	175	185	3421500	246.5	267.25	255.5	232.7	36.28
01-07-2004	185	195	180	195	6173000	244.1	266.65	255.3	233.075	43.90
02-07-2004	190	210	190	210	16244500	242.1	266.1	255.367	233.525	52.97
05-07-2004	190	210	190	210	16244500	240.1	265.65	255.433	233.975	52.97
06-07-2004	215	220	200	205	10146000	237.8	265.1	255.5	234.4	49.85
07-07-2004	205	215	205	210	5837000	235.6	264.6	255.533	234.85	52.84
08-07-2004	210	225	210	220	19125500	233.6	264.15	255.767	235.375	58.21
09-07-2004	220	225	215	220	3540500	231.6	263.7	255.967	235.875	58.21
12-07-2004	220	220	210	215	974000	229.5	263.15	256.133	236.3	54.61
13-07-2004	210	215	210	215	2467000	227.5	262.55	256.3	236.7	54.61
14-07-2004	210	210	205	210	2807000	225.4	261.95	256.433	237.05	50.95
15-07-2004	210	215	205	215	1772000	223.6	261.4	256.633	237.425	54.25
16-07-2004	210	225	210	225	8570500	221.9	260.9	256.9	237.85	60.04
19-07-2004	225	225	220	220	4072500	220.1	260.35	257.1	238.25	56.21
20-07-2004	215	220	215	220	828000	218.5	259.8	257.2	238.7	56.21
21-07-2004	220	220	215	220	4843500	217.1	259.25	257.333	239.125	56.21
22-07-2004	215	220	215	220	1277500	215.7	258.65	257.367	239.6	56.21
23-07-2004	215	220	215	220	723500	214.7	257.9	257.367	240.075	56.21
26-07-2004	215	225	210	225	2902500	213.7	256.75	257.4	240.575	59.91
27-07-2004	220	230	220	230	6258500	212.6	255.7	257.5	241.1	63.26
28-07-2004	230	235	225	230	5847500	211.7	254.85	257.6	241.6	63.26
29-07-2004	225	230	225	230	2271000	211	254	257.733	242.025	63.26
30-07-2004	230	230	220	225	622000	210.8	253.05	257.8	242.35	57.29
02-08-2004	225	225	215	220	1411000	210.6	252.15	257.8	242.65	52.00
03-08-2004	220	220	220	220	1318000	210.1	251.25	257.867	242.925	52.00
04-08-2004	215	220	215	220	238500	209.7	250.25	257.967	243.175	52.00
05-08-2004	215	220	215	220	31000	209.2	249.35	258.1	243.475	52.00
06-08-2004	215	215	210	215	971000	208.9	248.35	258.2	243.75	46.25
09-08-2004	210	215	210	215	956000	208.5	247.45	258.267	244.05	46.25
10-08-2004	210	215	210	210	267000	208	246.65	258.367	244.325	41.00
11-08-2004	210	215	210	215	839000	207.7	245.95	258.433	244.625	47.43
12-08-2004	215	215	210	210	1266000	207.2	245.25	258.4	244.875	42.45
13-08-2004	210	210	210	210	218500	206.8	244.55	258.4	245.1	42.45
16-08-2004	215	215	210	215	621000	206.6	243.8	258.133	245.3	48.70
18-08-2004	215	215	205	210	718500	206.6	243.1	257.7	245.525	43.60
19-08-2004	210	210	205	210	26500	206.9	242.5	257.3	245.6	43.60
20-08-2004	205	215	205	215	810000	207.2	241.9	256.9	245.675	49.71
23-08-2004	210	210	205	210	443000	207.5	241.2	256.367	245.725	44.52
24-08-2004	205	205	200	205	1727000	207.6	240.55	255.733	245.475	40.02
25-08-2004	205	205	200	200	495000	207.8	239.8	255.033	245.225	36.09
26-08-2004	205	205	200	205	239500	208.3	239.1	254.433	245.075	42.20
27-08-2004	205	205	200	205	219500	208.7	238.35	253.867	244.95	42.20
30-08-2004	210	215	210	215	2001500	209.3	237.7	253.367	244.95	52.69
31-08-2004	215	215	210	215	1545500	210.1	237.1	252.867	244.925	52.69
01-09-2004	215	225	215	220	10555500	211	236.3	252.433	244.95	57.20
02-09-2004	220	220	215	220	2632500	211.9	235.5	252.033	245.025	57.20
03-09-2004	210	220	210	220	365000	212.8	234.75	251.633	245.125	57.20
06-09-2004	215	220	215	220	664500	213.6	233.9	251.2	245.25	57.20
07-09-2004	215	220	210	220	6072500	214.3	233.1	250.8	245.35	57.20
08-09-2004	220	225	220	225	1839000	215.2	232.25	250.467	245.55	62.39
09-09-2004	220	220	205	220	5841000	215.9	231.2	250.133	245.6	55.18
10-09-2004	215	225	215	220	1683000	216.4	230.25	249.9	245.575	55.18
14-09-2004	225	230	220	220	3934000	216.6	229.35	249.6	245.675	55.18
15-09-2004	225	235	225	230	13396500	217	228.55	249.433	245.825	65.22
16-09-2004	230	235	225	225	8317500	217.4	227.6	249.2	245.975	58.20
17-09-2004	230	230	225	230	5144000	217.8	226.7	249	246.1	62.54
21-09-2004	235	235	225	230	2866500	218	225.8	248.767	246.325	62.54
22-09-2004	230	230	225	225	1262000	218.1	224.85	248.5	246.5	55.82
23-09-2004	220	225	220	225	441000	218.3	223.9	248.2	246.675	55.82
24-09-2004	220	225	220	220	382500	218.4	222.95	247.833	246.825	49.63
27-09-2004	225	225	215	215	1764000	218.5	221.95	247.467	246.95	44.34
28-09-2004	220	220	215	220	401500	218.6	221.1	247.133	247.125	50.07
29-09-2004	220	220	215	220	42000	218.5	220.2	246.767	247.3	50.07
30-09-2004	220	220	215	215	1650000	218.4	219.25	246.367	247.425	44.73
01-10-2004	215	225	215	220	2891500	218.4	218.45	246	247.5	50.43
04-10-2004	225	230	225	225	2480500	218.5	217.8	245.667	247.625	55.38
05-10-2004	225	230	220	220	3413500	218.5	217.1	245.267	247.65	50.00
06-10-2004	225	225	220	220	3722500	218.5	216.6	244.767	247.65	50.00
07-10-2004	220	220	220	220	693000	218.4	216.05	243.967	247.65	50.00
08-10-2004	220	220	220	220	569000	218.2	215.4	243.2	247.675	50.00
11-10-2004	225	240	225	235	11476500	218.3	215	242.667	247.775	64.08
12-10-2004	235	255	230	250	30590000	218.7	214.85	242.233	247.975	72.44
13-10-2004	250	255	245	255	6170000	219.3	215.05	241.8	248.175	74.56
14-10-2004	250	250	240	240	3784500	219.7	215.15	241.333	248.275	59.70
15-10-2004	240	240	240	240	1377500	220.1	215.1	240.867	248.425	59.70
18-10-2004	235	240	235	235	1878500	220.4	215.05	240.3	248.575	55.42
19-10-2004	240	245	230	230	1727500	220.6	214.9	239.767	248.725	51.46
20-10-2004	230	235	225	230	2849500	220.9	214.9	239.2	248.875	51.46
21-10-2004	225	230	220	230	1761500	221.2	214.85	238.7	249	51.46
22-10-2004	230	235	225	230	2617000	221.6	214.8	238.3	249.175	51.46
25-10-2004	230	255	230	250	10650500	222.3	215	238.067	249.4	64.95
26-10-2004	250	250	240	245	3440000	223	215.1	237.833	249.55	60.43
27-10-2004	245	250	245	250	4218500	223.8	215.3	237.633	249.75	63.19
28-10-2004	250	250	240	250	2638500	224.5	215.55	237.367	249.725	63.19
29-10-2004	245	245	235	245	1888500	225.2	215.9	237.133	249.575	58.46
01-11-2004	240	245	240	245	218000	225.9	216.4	236.967	249.45	58.46
02-11-2004	245	250	245	245	2791000	226.5	216.85	236.767	249.3	58.46
03-11-2004	245	250	245	250	1923000	227.3	217.4	236.567	249.1	62.01
04-11-2004	250	275	250	265	32289000	228.5	218.05	236.533	248.925	70.23
05-11-2004	265	265	255	260	3840000	229.7	218.75	236.433	248.7	65.17
08-11-2004	260	275	260	275	11247000	231.1	219.7	236.433	248.6	71.75
09-11-2004	280	290	280	285	9759000	232.7	220.7	236.467	248.575	75.12
10-11-2004	285	305	285	305	14338500	234.5	221.9	236.633	248.65	80.21
11-11-2004	305	305	290	295	9827500	236.1	223.1	236.767	248.675	72.25
12-11-2004	295	295	285	295	1941500	237.6	224.3	236.733	248.725	72.25
22-11-2004	290	290	285	285	652500	238.9	225.4	236.633	248.75	64.80
23-11-2004	290	305	290	295	7869500	240.4	226.6	236.633	248.825	68.32
24-11-2004	295	300	290	295	7378500	241.9	227.75	236.567	248.875	68.32
25-11-2004	290	290	285	290	4073000	243.3	228.8	236.5	248.925	64.57
26-11-2004	290	295	290	290	3808500	244.6	229.9	236.367	249	64.57
29-11-2004	295	315	295	305	20531500	246.3	231.1	236.233	249.175	70.25
30-11-2004	305	315	305	310	5722500	248.1	232.25	236.2	249.45	71.87
01-12-2004	310	310	305	310	4173000	249.9	233.25	236.2	249.675	71.87
02-12-2004	310	310	300	300	6221500	251.3	234.15	236.133	249.9	63.82
03-12-2004	300	300	285	285	8664000	252.5	234.95	235.9	250.025	54.04
06-12-2004	285	290	280	285	4148500	253.6	235.7	235.667	250.15	54.04
07-12-2004	290	300	290	295	3631000	254.9	236.45	235.5	250.3	58.91
08-12-2004	295	305	290	295	8298000	256.3	237.2	235.333	250.45	58.91
09-12-2004	295	295	285	285	1957000	257.5	237.9	235.1	250.525	52.46
10-12-2004	285	285	275	285	4145500	258.8	238.6	234.9	250.575	52.46
13-12-2004	280	290	280	280	1904500	260.1	239.3	234.667	250.625	49.33
14-12-2004	285	290	275	285	4985000	261.4	240	234.533	250.7	52.39
15-12-2004	285	285	280	280	2151500	262.6	240.55	234.333	250.725	49.19
16-12-2004	285	290	285	285	2540000	264	241.2	234.167	250.775	52.33
17-12-2004	285	300	280	295	6622500	265.5	241.95	234.133	250.875	57.92
20-12-2004	290	295	285	295	1567500	266.9	242.7	234.167	250.975	57.92
21-12-2004	295	295	290	290	1059500	268.3	243.4	234.167	251.025	54.23
22-12-2004	290	295	290	290	1197000	269.7	244.1	234.3	251	54.23
23-12-2004	290	290	290	290	1468000	271.1	244.75	234.4	250.75	54.23
27-12-2004	295	295	285	290	1141500	272.5	245.35	234.433	250.525	54.23
28-12-2004	290	290	285	290	3251000	273.6	245.95	234.533	250.4	54.23
29-12-2004	290	290	285	285	1528000	274.3	246.5	234.667	250.25	49.65
30-12-2004	285	285	285	285	1068500	274.9	247.1	235	250.075	49.65
03-01-2005	284	286	284	286	544000	275.82	247.76	235.373	249.955	50.62
04-01-2005	286	288	284	286	1739500	276.74	248.42	235.647	249.835	50.62
05-01-2005	286	296	286	288	7511000	277.8	249.1	235.967	249.675	52.72
06-01-2005	286	294	286	288	1440500	278.96	249.78	236.253	249.565	52.72
07-01-2005	290	290	286	286	851500	280.08	250.49	236.627	249.42	50.24
10-01-2005	286	288	280	282	1219000	281.12	251.16	236.94	249.305	45.61
11-01-2005	282	284	282	282	1168000	282.16	251.88	237.253	249.265	45.61
12-01-2005	282	284	278	278	877500	282.72	252.51	237.573	249.23	41.20
13-01-2005	282	286	278	278	2251500	283.38	253.19	237.86	249.22	41.20
14-01-2005	280	282	276	278	429000	283.94	253.87	238.18	249.21	41.20
17-01-2005	276	284	276	280	2092000	284.54	254.52	238.547	249.16	44.55
18-01-2005	278	278	274	274	750500	285.12	255.16	238.973	249.13	37.63
19-01-2005	276	278	276	276	366000	285.74	255.82	239.513	249.16	40.92
20-01-2005	278	278	274	276	1083000	286.36	256.43	240.02	249.165	40.92
24-01-2005	274	274	270	270	628500	286.76	257.03	240.52	249.115	34.57
25-01-2005	270	272	268	270	417000	286.86	257.68	240.987	249.115	34.57
26-01-2005	270	272	268	270	141000	287.06	258.38	241.52	249.09	34.57
27-01-2005	272	272	266	268	767500	286.92	259.01	242.107	249.055	32.48
28-01-2005	270	282	270	278	6014000	286.78	259.74	242.727	249.045	49.11
31-01-2005	278	278	272	276	908500	286.2	260.35	243.333	249.025	46.63
01-02-2005	280	280	276	278	1715500	285.86	260.98	244.02	249.04	49.38
02-02-2005	278	296	278	296	13319000	285.88	261.74	244.827	249.02	66.22
03-02-2005	298	300	286	290	9768000	285.98	262.44	245.593	248.97	59.16
04-02-2005	290	292	288	292	2214000	285.92	263.16	246.373	248.955	60.66
07-02-2005	290	296	288	288	2665000	285.78	263.84	247.093	248.87	56.20
08-02-2005	288	290	286	290	867500	285.78	264.54	247.793	248.82	57.87
11-02-2005	288	290	288	288	710000	285.74	265.17	248.513	248.71	55.59
14-02-2005	288	292	288	290	3497000	285.44	265.87	249.213	248.535	57.40
15-02-2005	290	292	290	292	3354500	285.08	266.59	249.86	248.42	59.19
16-02-2005	292	294	292	292	3040000	284.72	267.31	250.407	248.33	59.19
17-02-2005	292	292	288	288	966500	284.48	267.89	250.927	248.22	53.93
18-02-2005	286	290	282	286	2785000	284.5	268.5	251.467	248.05	51.47
21-02-2005	286	292	286	290	2353500	284.6	269.1	252	247.9	55.81
22-02-2005	292	314	292	314	38760000	284.98	269.94	252.627	247.87	72.01
23-02-2005	314	316	302	304	20359500	285.16	270.73	253.187	247.79	61.84
24-02-2005	304	304	296	298	4382000	285.42	271.46	253.74	247.68	56.67
25-02-2005	296	296	290	290	3519500	285.52	272.16	254.24	247.555	50.59
28-02-2005	288	294	288	288	1657500	285.68	272.89	254.76	247.42	49.17
01-03-2005	294	310	292	310	10455500	286.18	273.79	255.393	247.445	61.85
02-03-2005	312	324	310	320	27001000	286.98	274.79	256.027	247.495	66.00
03-03-2005	320	326	318	324	12917500	287.76	275.88	256.72	247.565	67.52
04-03-2005	324	324	316	316	5655000	288.18	276.84	257.36	247.645	61.58
07-03-2005	320	326	320	324	3624500	288.76	277.83	258.053	247.815	64.91
08-03-2005	324	342	324	334	31783500	289.64	278.97	258.813	248.035	68.57
09-03-2005	336	344	336	340	11751500	290.64	280.17	259.613	248.385	70.55
10-03-2005	340	348	340	348	9234000	291.8	281.45	260.433	248.75	73.00
14-03-2005	348	364	346	362	13406500	293.24	282.87	261.313	249.135	76.66
15-03-2005	366	376	366	370	10155000	294.84	284.22	262.247	249.61	78.46
16-03-2005	370	376	370	374	9008500	296.62	285.46	263.207	250.155	79.31
17-03-2005	374	374	368	372	4470500	298.36	286.63	264.187	250.84	77.65
18-03-2005	372	384	370	380	9700000	300.24	288.03	265.253	251.59	79.50
21-03-2005	384	384	378	380	5694500	302.12	289.43	266.32	252.265	79.50
22-03-2005	382	384	372	378	4033000	303.92	290.86	267.373	252.955	77.64
23-03-2005	378	378	370	372	2101000	305.6	292.28	268.387	253.59	72.17
24-03-2005	370	370	350	360	5991000	307.08	293.58	269.353	254.24	62.66
28-03-2005	360	366	344	348	6832500	308.4	294.76	270.24	254.805	54.87
29-03-2005	350	350	334	340	11208000	309.56	295.86	271.107	255.33	50.38
30-03-2005	336	346	334	338	2888500	310.76	296.74	271.927	255.87	49.29
31-03-2005	340	350	338	348	6260000	312.16	297.77	272.847	256.435	54.57
01-04-2005	350	360	350	354	1377500	313.68	298.81	273.807	257.055	57.43
04-04-2005	350	350	346	350	266500	315.08	299.81	274.707	257.68	54.95
05-04-2005	350	350	342	348	1253000	316.56	300.84	275.627	258.37	53.69
06-04-2005	350	354	348	352	681500	318.08	301.91	276.573	259.155	55.86
07-04-2005	358	362	352	358	2077500	319.72	303.04	277.527	259.945	58.96
08-04-2005	360	396	360	396	15928000	322.24	304.5	278.767	260.95	72.25
11-04-2005	396	416	388	392	21216500	324.68	305.77	280.013	261.91	69.69
12-04-2005	398	484	392	480	60955000	328.88	307.97	281.88	263.36	83.52
13-04-2005	490	500	450	450	28125500	332.52	309.72	283.513	264.71	71.54
14-04-2005	445	485	435	470	16611500	336.36	311.57	285.28	266.135	74.20
15-04-2005	460	470	450	455	6022500	339.94	313.07	286.88	267.485	68.99
18-04-2005	435	435	405	420	15709000	342.78	314.32	288.247	268.71	58.66
19-04-2005	420	430	385	410	21351500	345.06	315.47	289.513	269.885	56.07
20-04-2005	420	430	420	425	8853500	347.76	316.87	290.88	271.135	58.99
21-04-2005	410	415	395	405	7868500	350.02	317.97	292.113	272.285	53.85
25-04-2005	410	410	385	385	4964500	351.96	318.87	293.213	273.31	49.23
26-04-2005	390	398	378	392	5922500	354	319.89	294.36	274.345	50.82
27-04-2005	392	414	392	400	13430500	356.24	320.99	295.527	275.445	52.65
28-04-2005	405	415	400	410	5196500	358.64	322.04	296.793	276.57	54.90
29-04-2005	405	410	400	410	3843000	361	323.04	298.06	277.645	54.90
02-05-2005	410	410	400	400	477500	363.16	323.94	299.26	278.595	52.03
03-05-2005	400	405	400	405	454000	365.5	324.99	300.427	279.57	53.34
04-05-2005	405	430	405	420	8456000	368.18	326.34	301.727	280.645	57.14
06-05-2005	420	435	420	430	4980000	370.98	327.79	303.06	281.745	59.50
09-05-2005	430	435	425	430	2549000	373.3	329.14	304.393	282.795	59.50
10-05-2005	425	425	415	420	915500	375.62	330.39	305.693	283.795	55.92
11-05-2005	420	420	415	415	116000	377.96	331.69	306.96	284.795	54.17
12-05-2005	425	425	415	415	630500	380.46	332.99	308.26	285.795	54.17
13-05-2005	415	420	410	410	1259000	382.9	334.29	309.56	286.795	52.27
16-05-2005	410	410	405	405	135500	384.8	335.49	310.793	287.745	50.37
17-05-2005	410	410	385	385	4453500	386.1	336.54	311.893	288.545	43.54
18-05-2005	386	390	386	390	219500	387.42	337.59	313.06	289.395	45.53
19-05-2005	394	398	394	396	1614000	389.02	338.6	314.233	290.275	47.90
20-05-2005	396	396	394	394	118000	390.42	339.59	315.36	291.145	47.16
23-05-2005	388	392	388	392	18000	391.58	340.61	316.507	292.005	46.39
25-05-2005	392	392	390	392	28000	392.62	341.63	317.653	292.865	46.39
26-05-2005	390	390	382	388	1341000	393.42	342.61	318.773	293.68	44.70
27-05-2005	388	394	388	394	2576000	394.06	343.65	319.933	294.5	47.77
30-05-2005	392	396	388	390	1350000	394.46	344.65	320.967	295.3	45.94
31-05-2005	390	404	390	400	9293000	394.98	345.8	321.967	296.15	51.00
01-06-2005	400	410	400	405	8587000	395.64	347	322.967	297.05	53.36
02-06-2005	410	425	410	420	12237000	396.44	348.34	324.167	298.05	59.62
03-06-2005	420	420	410	410	6596000	397.04	349.58	325.3	299	54.38
06-06-2005	410	415	410	410	2412000	397.68	350.8	326.467	299.95	54.38
07-06-2005	410	415	405	410	2752500	398.44	352.02	327.667	300.9	54.38
08-06-2005	405	410	405	405	1197500	399.34	353.21	328.833	301.85	51.55
09-06-2005	410	410	410	410	928000	400.58	354.49	330.033	302.825	54.12
10-06-2005	410	415	410	410	2395000	401.98	355.77	331.233	303.825	54.12
13-06-2005	410	450	410	450	18317500	404.22	357.49	332.567	305	69.26
14-06-2005	450	450	430	435	8091000	405.96	359.06	333.833	306.125	61.11
15-06-2005	435	440	430	440	3002000	407.68	360.68	335.1	307.275	62.69
16-06-2005	440	440	420	425	2168000	409.18	362.13	336.267	308.325	55.44
17-06-2005	425	430	425	430	716000	410.82	363.69	337.5	309.425	57.21
20-06-2005	430	440	430	430	7375000	412.38	365.23	338.733	310.525	57.21
21-06-2005	430	445	430	430	9340000	413.82	366.77	339.967	311.6	57.21
22-06-2005	435	455	435	455	16180000	415	368.62	341.333	312.825	65.74
23-06-2005	455	470	445	450	16861000	416.16	370.42	342.567	314.05	63.04
24-06-2005	445	460	445	460	3658000	415.76	372.32	343.9	315.35	66.05
27-06-2005	455	455	445	445	2883500	415.66	374.09	345.033	316.55	58.37
28-06-2005	445	450	445	445	1203500	415.16	375.76	346.1	317.75	58.37
29-06-2005	450	450	435	440	2207500	414.86	377.4	347	318.875	55.86
30-06-2005	435	435	435	435	168500	415.16	378.97	347.933	319.975	53.38
01-07-2005	430	440	425	425	6499500	415.46	380.26	348.8	321	48.74
04-07-2005	425	440	425	430	6534000	415.56	381.66	349.767	322.05	51.03
05-07-2005	435	440	430	435	5785000	416.16	383.09	350.7	323.125	53.28
06-07-2005	435	435	430	435	2345500	417.16	384.56	351.633	324.2	53.28
07-07-2005	430	430	425	430	2365000	417.92	385.96	352.567	325.25	50.58
08-07-2005	430	440	430	440	3984500	418.72	387.48	353.567	326.325	55.45
11-07-2005	445	450	440	440	4598000	419.32	388.98	354.467	327.425	55.45
12-07-2005	440	445	440	445	1651500	420.02	390.51	355.367	328.55	57.85
13-07-2005	445	465	445	465	12724000	421.32	392.24	356.4	329.775	65.80
14-07-2005	465	475	460	465	8970000	422.52	394.01	357.5	330.95	65.80
15-07-2005	465	470	450	470	3536500	423.52	395.85	358.733	332.175	67.57
18-07-2005	470	490	470	480	16465000	424.52	397.75	360.033	333.425	70.83
19-07-2005	480	480	470	475	3262000	425.42	399.36	361.233	334.65	67.20
20-07-2005	475	480	470	475	1675500	426.52	401.07	362.433	335.9	67.20
21-07-2005	480	485	470	475	5393500	427.72	402.84	363.7	337.15	67.20
22-07-2005	475	480	470	475	2636500	428.92	404.69	364.967	338.425	67.20
25-07-2005	475	475	470	475	561500	430.22	406.56	366.267	339.725	67.20
26-07-2005	475	480	475	475	1841000	431.62	408.21	367.533	341	67.20
27-07-2005	475	475	470	470	1673000	433.32	409.71	368.8	342.25	62.22
28-07-2005	470	470	465	465	992000	434.82	411.12	370	343.5	57.62
29-07-2005	460	470	460	470	672500	436.3	412.66	371.167	344.75	60.74
01-08-2005	470	470	465	470	1219500	437.82	414.12	372.333	345.975	60.74
02-08-2005	470	480	470	480	3480500	439.58	415.58	373.6	347.275	66.48
03-08-2005	480	485	475	475	1320500	441.24	416.93	374.833	348.55	61.63
04-08-2005	475	475	465	470	1544000	442.88	418.15	376.033	349.8	57.14
05-08-2005	470	470	465	465	497500	444.3	419.18	377.2	351.025	52.99
08-08-2005	465	465	455	460	646500	445.7	420.08	378.333	352.15	49.14
09-08-2005	460	470	460	470	3263000	447.1	421.04	379.567	353.25	56.02
10-08-2005	470	475	465	470	1311000	448.4	422.02	380.8	354.325	56.02
11-08-2005	470	470	460	465	871500	449.3	422.87	381.993	355.45	51.95
12-08-2005	460	460	450	455	1412500	450.2	423.62	383.12	356.525	44.91
15-08-2005	445	445	410	420	5750500	450.4	424.04	384	357.45	29.73
16-08-2005	420	435	420	430	5252500	450.8	424.62	384.947	358.45	36.35
18-08-2005	430	430	415	420	4445000	451.1	425.22	385.84	359.4	33.00
19-08-2005	420	425	395	415	5860500	451.2	425.89	386.727	360.325	31.45
22-08-2005	410	415	400	410	1931500	451.2	426.59	387.58	361.225	29.92
23-08-2005	405	420	405	415	3855000	450.5	427.36	388.493	362.05	33.40
24-08-2005	400	405	380	395	5267000	449.7	427.83	389.273	362.8	27.52
25-08-2005	394	420	392	420	4417000	449.3	428.49	390.22	363.65	41.40
26-08-2005	420	420	400	400	1292500	448.8	428.99	391.02	364.4	35.54
29-08-2005	390	395	360	370	4127500	447.6	429.21	391.66	365.025	28.92
30-08-2005	342	408	342	400	5024500	447	429.69	392.487	365.8	40.79
31-08-2005	400	420	395	415	5327500	446.7	430.26	393.413	366.65	45.68
01-09-2005	410	410	400	410	2594500	445.8	430.4	394.347	367.45	44.36
05-09-2005	410	420	405	420	1098500	445.2	430.68	395.347	368.225	47.61
06-09-2005	425	440	420	430	4772000	444.6	430.18	396.413	369.075	50.71
07-09-2005	435	440	430	435	2297000	444.4	430.03	397.527	369.875	52.23
08-09-2005	435	455	435	450	9182500	444.5	429.83	398.673	370.7	56.56
09-09-2005	445	455	440	445	1137500	444.6	429.73	399.8	371.4	54.77
12-09-2005	455	455	445	455	1677000	445	430.08	400.98	372.2	57.65
13-09-2005	445	455	445	455	2151000	445.6	430.53	402.04	373	57.65
14-09-2005	450	450	430	440	2419000	445.8	430.68	403.04	373.775	51.91
15-09-2005	430	435	430	435	965500	445.8	430.98	403.993	374.475	50.12
16-09-2005	430	440	430	440	1481000	445.9	431.53	405.007	375.2	51.91
19-09-2005	440	445	435	445	1390500	446.2	432.06	406.04	375.975	53.69
20-09-2005	440	440	425	430	1749500	446	432.36	406.987	376.675	47.94
21-09-2005	425	425	410	415	2096500	445.5	432.41	407.82	377.225	42.98
22-09-2005	410	410	395	400	1955000	444.6	432.31	408.54	377.675	38.67
23-09-2005	410	425	410	425	4489000	443.8	432.56	409.427	378.25	48.02
26-09-2005	430	435	425	435	2415000	443.2	432.86	410.407	378.925	51.23
27-09-2005	435	460	435	455	6330500	442.9	433.21	411.533	379.775	56.94
28-09-2005	455	490	455	485	19193000	443	433.76	412.833	380.775	63.80
29-09-2005	490	490	470	485	4141500	443.2	434.31	413.973	381.725	63.80
30-09-2005	490	515	490	505	15836000	443.8	435.16	415.313	382.775	67.77
03-10-2005	480	540	480	525	8496000	444.8	436.26	416.827	383.975	71.17
04-10-2005	530	565	530	550	27250500	446.3	437.61	418.56	385.3	74.76
05-10-2005	550	575	535	570	14886500	448.2	439.21	420.44	386.75	77.20
06-10-2005	565	600	560	585	16887000	450.4	441.01	422.273	388.25	78.85
07-10-2005	585	605	580	590	11696000	452.8	443.06	424.073	389.8	79.39
10-10-2005	590	595	565	565	1652000	454.8	444.81	425.68	391.2	69.85
11-10-2005	560	575	560	565	2137500	456.7	446.5	427.34	392.55	69.85
12-10-2005	565	570	550	555	5340500	458.4	448.11	428.88	393.85	66.16
13-10-2005	555	590	555	580	7547000	460.4	449.99	430.52	395.3	70.37
14-10-2005	580	590	580	585	4481000	462.6	451.92	432.153	396.775	71.14
17-10-2005	585	605	580	605	10755000	465.3	454.09	433.867	398.35	74.06
18-10-2005	610	615	590	595	4539500	467.9	456.1	435.42	399.875	70.24
19-10-2005	595	605	585	585	5288500	470.4	458.05	436.853	401.35	66.54
20-10-2005	590	600	590	590	2553500	472.8	459.95	438.293	402.875	67.46
21-10-2005	585	590	580	585	820000	475.1	461.75	439.713	404.375	65.51
24-10-2005	585	595	585	585	3415000	477.5	463.4	441.08	405.87	65.51
25-10-2005	590	590	565	570	1964500	479.8	465	442.347	407.29	59.54
26-10-2005	570	580	565	565	210500	482.7	466.55	443.593	408.675	57.65
27-10-2005	575	575	565	570	141000	485.5	468.15	444.913	410.085	59.05
28-10-2005	570	580	570	575	257000	488.6	469.85	446.347	411.53	60.46
31-10-2005	580	580	570	575	774500	491.8	471.5	447.86	412.995	60.46
01-11-2005	575	575	565	575	1299000	495.1	473.15	449.427	414.46	60.46
09-11-2005	570	605	570	595	3221000	498.7	474.6	451.14	416.045	66.25
10-11-2005	595	605	590	600	2024000	502.8	476.25	452.82	417.655	67.53
11-11-2005	600	600	590	595	604000	506.3	477.8	454.427	419.24	64.88
14-11-2005	595	595	585	585	743500	510	479.4	455.993	420.765	59.82
15-11-2005	590	590	580	585	442500	514.3	480.95	457.573	422.32	59.82
16-11-2005	580	590	580	590	823500	518.1	482.55	459.16	423.89	61.56
17-11-2005	585	590	570	590	228000	521.6	484.15	460.707	425.46	61.56
18-11-2005	590	610	590	595	2250000	525.3	485.55	462.033	427.085	63.39
21-11-2005	600	600	590	600	756000	528.9	487.05	463.42	428.735	65.18
22-11-2005	600	615	600	610	3766000	532.5	488.55	464.287	430.435	68.50
23-11-2005	610	610	600	600	846000	535.8	490.1	465.287	432.095	62.13
24-11-2005	605	615	605	605	942000	538.9	491.7	466.187	433.73	63.93
25-11-2005	605	605	595	605	400000	542.1	493.35	467.187	435.375	63.93
28-11-2005	600	600	600	600	50000	545	495	468.387	436.985	60.58
29-11-2005	600	600	595	595	1060000	547.8	496.7	469.62	438.48	57.34
30-11-2005	590	595	590	590	195500	550.8	498.3	470.72	439.98	54.22
01-12-2005	595	600	585	600	675000	554.1	499.95	472.02	441.52	59.02
02-12-2005	610	635	600	630	4614000	557.9	501.9	473.653	443.23	69.40
05-12-2005	635	655	635	635	3244000	561.7	503.95	475.273	444.955	70.73
06-12-2005	640	640	615	625	2067000	565.6	505.8	476.773	446.64	64.67
07-12-2005	630	635	610	620	1572000	569.7	507.6	478.173	448.29	61.82
08-12-2005	620	635	605	610	2341000	573.9	509.25	479.507	449.88	56.46
09-12-2005	615	625	605	605	2091000	577.5	510.65	480.873	451.445	53.95
12-12-2005	605	625	605	610	3838000	581	512.1	482.24	453.055	56.06
13-12-2005	610	610	595	600	2660000	583.9	513.4	483.44	454.625	51.02
14-12-2005	600	620	600	605	2609000	586.3	514.65	484.607	456.2	53.28
15-12-2005	610	610	595	600	1111500	588.6	515.9	485.74	457.63	50.76
16-12-2005	595	600	590	600	659500	590.5	517.15	486.94	459.11	50.76
19-12-2005	600	610	595	610	313500	592.2	518.5	488.24	460.67	55.63
20-12-2005	610	610	595	605	396000	593.3	519.8	489.507	462.245	52.82
21-12-2005	605	605	595	600	666500	593.9	521.05	490.773	463.805	50.09
22-12-2005	600	605	595	595	356000	594.1	522.25	492.04	465.23	47.45
23-12-2005	600	600	585	590	521500	594.1	523.45	493.407	466.58	44.90
27-12-2005	590	605	590	590	617500	594.6	524.7	494.74	467.91	44.90
28-12-2005	590	590	585	590	333000	595.1	525.9	496.033	469.28	44.90
29-12-2005	590	590	580	590	275500	595.8	527.1	497.34	470.61	44.90
02-01-2006	595	595	580	580	1631500	595.8	528.1	498.593	471.84	39.23
03-01-2006	585	595	585	590	5555000	595.9	529.25	499.913	473.09	46.51
04-01-2006	600	610	600	605	7111000	595.9	530.6	501.36	474.375	55.17
05-01-2006	610	615	605	610	6073000	596.2	532.05	502.8	475.615	57.64
06-01-2006	610	625	610	620	7220500	596.9	533.65	504.333	476.865	62.12
09-01-2006	620	640	620	635	6759500	597.8	535.3	505.9	478.17	67.65
11-01-2006	630	635	625	630	2177500	598.7	536.9	507.4	479.46	64.28
12-01-2006	630	630	610	610	2988000	599.2	538.35	508.667	480.61	52.93
13-01-2006	610	620	610	610	2644000	600	539.9	510	481.76	52.93
16-01-2006	605	610	595	600	1513500	600.7	541.7	511.267	482.87	48.01
17-01-2006	590	600	575	585	2596000	601	543.25	512.433	483.935	41.74
18-01-2006	570	575	550	555	11231500	600.6	544.6	513.433	484.91	32.58
19-01-2006	560	575	560	570	5939500	600.5	546.15	514.5	486.02	39.71
20-01-2006	575	575	560	565	2035000	600.3	547.7	515.533	487.145	38.26
23-01-2006	560	560	545	550	2629000	599.4	549.05	516.2	488.205	34.22
24-01-2006	555	555	540	550	3944500	598.4	550.6	516.967	489.215	34.22
25-01-2006	550	570	550	570	4568500	597.9	552.1	517.833	490.295	43.45
26-01-2006	575	580	565	575	4189000	597.7	553.85	518.833	491.42	45.51
27-01-2006	580	590	575	585	6317500	597.7	556	519.867	492.605	49.47
30-01-2006	590	590	585	585	416500	597.6	557.85	520.9	493.77	49.47
01-02-2006	585	605	585	605	6792000	597.9	559.75	522.067	495.005	56.77
02-02-2006	610	615	605	615	6866000	598.3	561.8	523.133	496.1	59.88
03-02-2006	615	615	605	610	2772500	598.5	563.7	524.2	497.19	57.65
06-02-2006	605	675	605	670	23586500	599.7	566.1	525.6	498.14	71.44
07-02-2006	675	675	660	670	5013000	601.1	568.45	527.1	499.24	71.44
08-02-2006	670	675	660	670	4361500	602.4	570.65	528.6	500.24	71.44
09-02-2006	670	705	670	705	9261500	604.4	573.25	530.367	501.49	76.92
10-02-2006	710	730	710	715	9514000	606.7	575.85	532.233	502.965	78.21
13-02-2006	710	725	705	710	3038500	609	578.4	534.133	504.465	75.93
14-02-2006	710	725	700	725	3025500	611.7	581.25	536.1	505.965	78.00
15-02-2006	730	760	730	750	6509500	614.7	584.4	538.2	507.69	80.94
16-02-2006	750	755	740	750	728000	617.1	587.5	540.3	509.515	80.94
17-02-2006	750	770	740	750	4442000	619.4	590.55	542.433	511.305	80.94
20-02-2006	750	750	720	730	1233500	621.5	593.55	544.367	512.955	71.40
21-02-2006	725	725	715	725	1795500	623.6	596.65	546.267	514.53	69.20
22-02-2006	720	735	720	735	811500	626.1	600	548.2	516.155	71.12
23-02-2006	740	750	735	740	1489000	628.8	603.15	550.033	517.855	72.05
24-02-2006	740	745	730	740	782000	631.4	606.2	551.867	519.53	72.05
27-02-2006	735	740	735	740	163000	634.2	609.05	553.667	521.13	72.05
28-02-2006	740	740	730	740	372500	636.9	611.6	555.4	522.68	72.05
01-03-2006	740	740	735	740	147000	639.7	614.15	557.167	524.23	72.05
02-03-2006	740	750	725	740	3405500	642.5	616.5	558.933	525.83	72.05
03-03-2006	730	730	725	730	1078500	644.9	618.55	560.633	527.405	65.44
06-03-2006	725	730	720	730	526000	647.4	620.35	562.333	528.98	65.44
07-03-2006	725	725	715	725	117000	649.9	621.9	564	530.555	62.14
08-03-2006	715	725	705	725	1124000	652.5	623.3	565.667	532.155	62.14
09-03-2006	720	725	710	725	3544500	655.2	624.65	567.367	533.855	62.14
10-03-2006	725	730	720	725	1050500	657.9	626.25	569.1	535.53	62.14
13-03-2006	725	735	725	735	1841000	660.8	627.95	570.867	537.225	66.67
14-03-2006	735	735	720	730	1995500	663.6	629.7	572.6	538.905	62.63
15-03-2006	730	730	720	720	622500	666.4	631.1	574.2	540.545	55.41
16-03-2006	720	730	720	725	1763500	669.1	632.5	575.867	542.21	58.02
17-03-2006	730	735	720	725	2599000	671.5	633.7	577.567	543.895	58.02
20-03-2006	740	770	740	755	12712500	674.4	635.3	579.5	545.7	70.16
21-03-2006	760	815	755	795	24972000	677.9	637.4	581.733	547.725	78.91
22-03-2006	800	820	795	800	7309000	681.2	639.5	583.933	549.725	79.71
23-03-2006	795	795	770	785	1600000	684.3	641.5	586.033	551.625	71.00
24-03-2006	785	800	780	780	1201500	687.7	643.45	588.133	553.425	68.32
27-03-2006	780	790	770	790	581500	691.3	645.65	590.367	555.325	70.70
28-03-2006	790	815	790	815	1846500	695.6	648.15	593	557.35	75.64
29-03-2006	815	815	810	810	2047000	700.1	650.55	595.533	559.35	72.99
03-04-2006	815	815	800	810	3477500	705.2	652.9	598.133	561.375	72.99
04-04-2006	810	810	795	795	372500	709.7	655.1	600.667	563.3	65.06
05-04-2006	795	795	760	765	6164500	713.7	657	603.033	565.075	52.73
06-04-2006	765	770	750	750	8208000	717.7	658.55	605.267	566.575	47.85
07-04-2006	750	790	750	790	15606000	722.5	660.45	607.9	568.35	58.80
11-04-2006	795	805	780	790	5637500	726.9	662.4	610.367	570.1	58.80
12-04-2006	785	800	785	790	1827500	731.2	664.45	612.967	571.925	58.80
13-04-2006	795	795	780	790	2008000	735.3	666.5	615.767	573.725	58.80
17-04-2006	780	790	780	785	2733500	739.3	668.45	618.333	575.5	56.80
18-04-2006	785	800	780	785	5453000	742.9	670.4	620.8	577.275	56.80
19-04-2006	790	795	785	790	4394000	746.4	672.35	623.333	578.95	58.44
20-04-2006	790	810	785	790	11660500	750	674.25	625.8	580.65	58.44
21-04-2006	790	805	790	795	4817500	752.5	676.1	628.233	582.325	60.20
24-04-2006	795	795	785	785	1949000	754.8	677.95	630.567	584.025	55.18
25-04-2006	790	795	780	785	3054500	757.1	679.75	632.8	585.725	55.18
26-04-2006	785	795	785	785	3065000	758.7	681.55	635.067	587.45	55.18
27-04-2006	790	800	780	780	5570500	760	683.35	637.233	589.175	52.44
28-04-2006	780	785	780	780	1498000	761.4	685.2	639.4	590.95	52.44
01-05-2006	785	795	785	795	754000	762.8	687.25	641.767	592.775	59.43
02-05-2006	795	795	785	785	901000	763.5	689.1	644.1	594.525	53.76
03-05-2006	790	790	780	780	954000	764.1	690.6	646.367	596.25	51.13
04-05-2006	780	785	775	780	1870000	764.7	692.05	648.6	598	51.13
05-05-2006	775	780	770	780	1240000	765.7	693.6	650.933	599.7	51.13
08-05-2006	780	780	775	775	848000	766.7	695.15	653.333	601.375	48.19
09-05-2006	780	785	780	780	1452500	767.6	696.85	655.867	603.05	51.21
10-05-2006	785	870	785	870	34004500	770.2	699.5	658.833	605.075	77.11
11-05-2006	875	890	855	865	14575000	772.7	702.05	661.7	607.075	74.74
12-05-2006	860	875	840	860	3501500	775.1	704.65	664.4	609.025	72.34
15-05-2006	850	875	840	840	15534000	777.1	707	666.767	610.825	63.55
16-05-2006	840	850	790	850	6032500	779.3	709.5	669.2	612.7	65.79
17-05-2006	860	875	850	850	2656000	781.5	712	671.5	614.575	65.79
18-05-2006	800	830	785	785	6627500	782.6	713.75	673.233	616.125	44.98
19-05-2006	780	785	755	755	6126500	783.1	715.25	674.6	617.525	38.87
22-05-2006	760	760	665	665	5731500	781.9	715.9	675.233	618.475	27.01
23-05-2006	660	725	640	685	3929000	781.1	716.8	675.9	619.525	31.98
24-05-2006	690	690	670	670	1247500	780	717.6	676.433	620.525	30.31
29-05-2006	680	730	680	725	2838500	780	718.95	677.5	621.825	42.20
30-05-2006	735	740	730	730	2217000	779.9	720.35	678.6	623.125	43.15
31-05-2006	720	745	700	745	2179000	780.2	721.9	679.867	624.5	46.02
01-06-2006	745	760	740	750	9301000	780.8	723.6	681	625.85	46.98
02-06-2006	755	775	745	755	3621500	781.4	725.25	682.133	627.25	47.97
05-06-2006	760	765	750	750	1250000	781.9	726.7	683.1	628.65	47.02
06-06-2006	740	740	710	720	2153500	781.2	727.8	683.933	629.925	41.68
07-06-2006	720	720	685	685	965000	779	728.45	684.6	631.05	36.48
08-06-2006	660	675	635	645	3364000	775.9	728.55	684.967	631.925	31.62
09-06-2006	655	675	640	675	2105500	773.7	729	685.567	632.95	38.26
12-06-2006	665	675	665	665	86500	771.4	729.55	686.1	633.95	36.97
13-06-2006	650	665	645	665	333500	768.9	730.1	686.733	635	36.97
14-06-2006	660	670	650	650	63000	765.6	730.6	687.3	636.15	34.93
15-06-2006	670	670	645	650	752000	762.4	731.25	687.833	637.25	34.93
16-06-2006	660	705	660	700	1542000	760.2	732.7	688.667	638.65	46.40
19-06-2006	700	700	685	700	406500	758.3	734	689.5	640.075	46.40
20-06-2006	700	705	690	705	1042000	757.1	735.4	690.367	641.55	47.47
21-06-2006	705	720	700	705	631000	756.2	736.95	691.1	643	47.47
22-06-2006	705	720	705	705	803500	754.5	738.5	691.8	644.55	47.47
23-06-2006	700	705	700	700	531000	752.7	739.8	692.5	645.95	46.31
26-06-2006	700	705	700	705	672000	751	741.1	693.3	647.475	47.69
27-06-2006	710	710	695	700	1458000	749.2	742.25	694.067	649.125	46.41
28-06-2006	690	695	690	695	62500	747.4	743.35	694.767	650.6	45.10
29-06-2006	700	700	695	695	1350000	745.6	744.25	695.467	652	45.10
30-06-2006	710	710	695	695	2089000	743.7	745.05	696.133	653.425	45.10
03-07-2006	695	705	695	705	1090500	742	746	696.833	654.85	48.70
04-07-2006	710	745	710	735	7863500	740.8	746.65	697.667	656.375	57.67
05-07-2006	735	815	735	805	10961500	741.2	748	699.033	658.225	70.59
06-07-2006	795	810	780	810	2638000	741.7	749.4	700.4	660.025	71.27
07-07-2006	815	815	800	810	2119000	742.2	750.45	701.767	661.85	71.27
10-07-2006	790	810	790	810	1037000	742.8	751.4	703.167	663.625	71.27
11-07-2006	810	845	810	840	4332500	744	752.7	704.8	665.55	75.48
12-07-2006	840	840	820	830	2101500	744.7	753.75	706.4	667.5	71.71
13-07-2006	830	830	820	825	419500	745.5	754.5	707.9	669.45	69.83
14-07-2006	820	820	790	800	4661500	745.9	755	709.033	671.25	61.18
17-07-2006	800	810	780	780	758000	745.9	755.3	710	672.925	55.29
18-07-2006	805	810	790	790	302000	746.1	755.9	711.1	674.725	57.49
19-07-2006	795	805	795	800	262000	746.6	756.65	712.3	676.65	59.64
20-07-2006	820	840	820	840	2034500	747.8	757.7	713.833	678.85	66.84
21-07-2006	830	880	830	860	10792500	747.6	758.9	715.533	681.025	69.75
24-07-2006	860	870	850	870	409000	747.7	760.2	717.267	683.2	71.11
25-07-2006	880	950	880	950	18555500	749.5	762.3	719.6	685.675	79.20
26-07-2006	955	1000	950	970	7518000	752.1	764.6	722.033	688.1	80.65
27-07-2006	950	995	950	985	6172000	754.8	767.05	724.6	690.6	81.69
28-07-2006	960	960	910	920	3396500	756.2	768.85	726.733	692.675	65.36
31-07-2006	920	920	885	895	1658000	758.4	770.5	728.633	694.525	60.36
01-08-2006	905	920	890	905	1844500	761.4	772.25	730.633	696.3	61.62
02-08-2006	910	935	910	925	4020500	766.6	774.25	732.8	698.075	64.09
03-08-2006	930	945	915	925	4182000	771.4	776.25	735	699.775	64.09
04-08-2006	925	925	895	905	2551500	776.1	778.05	737.1	701.35	59.64
07-08-2006	915	915	900	910	1620000	779.8	779.9	739.233	703.075	60.38
08-08-2006	915	970	915	960	7697500	784.4	782.15	741.7	705.05	66.92
09-08-2006	970	975	960	975	1744000	789	784.6	744.267	707.15	68.59
10-08-2006	980	980	940	955	4269000	793.1	786.95	746.767	709.025	63.95
11-08-2006	955	965	955	955	646500	797.1	789.25	749.2	710.875	63.95
14-08-2006	955	965	945	945	2896000	801	791.45	751.467	712.575	61.53
15-08-2006	955	955	930	930	2250500	805.2	793.2	753.6	714.25	57.99
16-08-2006	940	950	940	940	1739000	810.3	794.65	755.733	716.025	59.66
22-08-2006	940	945	940	940	484500	816.2	796.05	757.767	717.775	59.66
23-08-2006	950	975	950	965	2308500	822	797.85	760	719.675	63.82
24-08-2006	965	965	940	940	1676500	827.5	799.45	762.2	721.45	57.44
25-08-2006	955	955	940	940	1289500	833	800.95	764.4	723.3	57.44
28-08-2006	945	955	935	940	1370500	838.8	802.2	766.667	725.175	57.44
29-08-2006	945	945	930	935	852000	844.5	803.45	769	727	56.04
30-08-2006	960	960	940	955	1258500	849.6	804.9	771.667	728.9	60.21
31-08-2006	960	965	940	960	2691000	854.8	806.55	774.267	730.825	61.21
01-09-2006	965	985	965	980	3392500	860.3	808.7	777.033	732.85	64.97
04-09-2006	985	1000	980	980	1918500	865.8	811	779.9	734.775	64.97
05-09-2006	980	980	970	970	530500	871.1	812.8	782.7	736.625	61.51
06-09-2006	970	970	940	950	4305000	876.1	814.4	785.233	738.4	55.18
07-09-2006	940	955	940	950	4325000	881	816	787.733	740.225	55.18
08-09-2006	950	950	930	930	2562500	885.6	817.4	790.033	741.95	49.30
11-09-2006	930	935	895	905	3354500	889.8	818.6	792.167	743.525	43.11
12-09-2006	890	890	850	855	7152500	893	819.3	793.833	744.85	33.94
13-09-2006	860	890	850	860	11529500	896.3	820	795.467	746.175	35.42
14-09-2006	870	890	870	890	3125000	900	821	797.333	747.625	43.58
15-09-2006	890	895	880	890	1091500	903.1	821.95	798.8	749.025	43.58
18-09-2006	895	895	885	895	574500	904.9	823.05	800.3	750.5	44.93
19-09-2006	895	910	895	895	2962500	906.6	824.15	801.8	751.95	44.93
20-09-2006	890	900	880	890	1503000	908.2	825.2	803.033	753.375	43.72
21-09-2006	890	895	885	895	843000	909.9	826.35	804.233	754.85	45.31
22-09-2006	895	895	880	880	1696000	910.7	827.35	805.367	756.275	41.53
25-09-2006	880	890	875	875	1451000	911.6	828.15	806.367	757.7	40.32
26-09-2006	875	880	860	860	1363000	912.3	828.9	807.1	759	36.86
27-09-2006	865	875	865	870	1334500	913.7	829.8	807.9	760.2	40.52
28-09-2006	880	885	880	880	1884500	915.7	830.8	808.767	761.425	44.02
29-09-2006	885	885	880	885	1161000	917.6	831.85	809.8	762.725	45.74
02-10-2006	885	890	870	875	978500	919.1	832.85	810.8	764	42.91
03-10-2006	880	895	875	880	3911000	919.9	833.85	811.767	765.35	44.75
04-10-2006	890	890	865	875	1674500	920.2	833.9	812.667	766.7	43.25
05-10-2006	875	885	875	885	749500	920.5	834.1	813.633	768.075	47.08
06-10-2006	880	895	880	890	2873500	919.3	834.4	814.633	769.525	48.94
09-10-2006	885	890	880	885	1190000	917.6	834.85	815.6	770.925	47.16
10-10-2006	885	900	885	895	3822500	915.8	835.3	816.633	772.4	51.00
11-10-2006	895	895	885	890	1511500	915.2	835.7	817.633	773.85	49.08
12-10-2006	890	890	875	880	232500	914.9	836.65	818.633	775.2	45.39
13-10-2006	880	885	880	880	569000	914.4	837.9	819.633	776.575	45.39
16-10-2006	885	895	885	885	2909000	913.6	840.1	820.7	778	47.67
17-10-2006	890	900	890	890	2742500	912.9	842.15	821.8	779.475	49.92
18-10-2006	895	895	890	895	1289500	912.7	844.4	822.933	781	52.14
19-10-2006	895	895	890	895	460500	912.4	846.1	824.067	782.525	52.14
20-10-2006	895	900	890	895	600500	911.1	847.75	825.133	784.05	52.14
30-10-2006	895	905	895	900	1897500	909.6	849.3	826.267	785.6	54.65
31-10-2006	900	935	900	925	8633500	909	851.05	827.633	787.325	64.63
01-11-2006	930	930	910	915	1090500	908.2	852.65	828.9	788.95	59.03
02-11-2006	910	950	905	945	10922000	908.2	854.6	830.367	790.65	67.99
03-11-2006	945	980	945	980	6366500	909.2	857.2	831.867	792.5	74.89
06-11-2006	980	980	965	970	3607000	909.8	860.05	833.033	794.25	70.23
07-11-2006	980	1005	970	980	10633000	910.6	863.4	834.233	795.975	72.10
08-11-2006	980	1005	980	1000	4182000	911.3	866.65	835.667	797.825	75.42
09-11-2006	1000	1010	990	1010	7865000	912.7	870.1	837.2	799.825	76.90
10-11-2006	1010	1040	1010	1020	7392500	914.3	873.65	838.733	801.875	78.31
13-11-2006	1010	1030	1010	1020	2129000	915.9	877.35	840.1	803.975	78.31
14-11-2006	1020	1020	1010	1010	5772500	917.4	880.95	841.433	806.1	73.14
15-11-2006	1020	1040	1020	1020	4802500	918.7	884.15	842.833	808.425	74.92
16-11-2006	1030	1040	1020	1040	1265500	920.3	887.55	844.467	810.775	78.06
17-11-2006	1030	1030	1030	1030	468000	921.3	890.8	846.233	813.1	73.13
20-11-2006	1030	1030	1030	1030	596500	922.3	894.05	848.1	815.5	73.13
21-11-2006	1040	1110	1040	1110	8183000	925.1	898.1	850.233	818.3	83.05
22-11-2006	1120	1130	1090	1120	1268000	928.5	902.3	852.433	821.05	83.86
23-11-2006	1120	1140	1120	1130	1510500	932.1	906.55	854.7	823.825	84.64
24-11-2006	1120	1120	1090	1100	825500	935.5	910.55	856.767	826.4	73.17
27-11-2006	1110	1120	1090	1100	1144500	939.4	914.6	858.867	828.975	73.17
28-11-2006	1090	1110	1060	1070	860000	943.7	918.35	860.767	831.3	63.23
29-11-2006	1070	1070	1060	1070	692500	947.9	922.1	862.633	833.575	63.23
30-11-2006	1070	1070	1060	1070	768000	951.5	925.75	864.5	835.875	63.23
01-12-2006	1070	1110	1070	1090	1291000	955.5	929.3	866.467	837.975	66.97
04-12-2006	1090	1090	1080	1080	303500	959.2	932.05	868.433	840.025	63.49
05-12-2006	1090	1120	1090	1110	1718000	963.5	935.05	870.6	842.225	68.73
06-12-2006	1110	1120	1100	1120	1865500	968.1	938.15	872.833	844.3	70.27
07-12-2006	1120	1180	1120	1170	4886500	973.6	941.75	875.433	846.575	76.47
08-12-2006	1170	1210	1150	1190	2984000	979.8	945.25	878.167	848.975	78.41
11-12-2006	1190	1240	1190	1240	3400500	987.1	949.35	881.133	851.55	82.34
12-12-2006	1260	1260	1200	1200	2995000	993.9	953.1	883.9	853.8	71.19
13-12-2006	1220	1230	1200	1230	1476500	1001.1	957.4	886.9	856.2	74.03
14-12-2006	1230	1240	1230	1230	953000	1008.1	961.9	889.9	858.6	74.03
15-12-2006	1240	1250	1230	1240	821500	1015.2	966.4	892.967	861.15	74.98
18-12-2006	1230	1240	1220	1230	482500	1022.3	970.7	896	863.675	72.13
19-12-2006	1230	1230	1190	1190	1671500	1028.5	974.2	898.733	865.95	61.98
20-12-2006	1230	1230	1220	1220	391000	1035.4	977.8	901.067	868.35	65.86
21-12-2006	1220	1250	1220	1240	357500	1042.5	981.5	903.567	870.85	68.19
22-12-2006	1240	1240	1230	1240	296500	1049.5	984.4	906.1	873.35	68.19
26-12-2006	1240	1250	1240	1250	902500	1056.8	987.2	908.833	875.9	69.40
27-12-2006	1260	1310	1260	1300	4574500	1064.9	990.35	911.833	878.7	74.61
28-12-2006	1320	1330	1290	1320	1578000	1073.5	994.35	914.967	881.6	76.34
02-01-2007	1320	1340	1320	1330	461500	1082.5	998.7	918.6	884.6	77.18
03-01-2007	1320	1340	1320	1330	830000	1091.5	1002.95	922.433	887.6	77.18
04-01-2007	1320	1320	1300	1300	556500	1099.8	1006.7	926.667	890.475	68.70
05-01-2007	1300	1310	1300	1310	161000	1108.2	1010.55	930.833	893.4	69.89
08-01-2007	1300	1300	1260	1260	641500	1115.5	1014.1	934.767	896.075	58.03
09-01-2007	1260	1260	1230	1240	574500	1122.4	1017.4	938.2	898.65	54.08
10-01-2007	1200	1220	1170	1180	1595000	1128.1	1019.6	941.2	900.875	44.33
11-01-2007	1200	1220	1180	1220	629000	1134.5	1022.05	944.367	903.325	50.71
12-01-2007	1200	1200	1180	1200	875000	1140	1024.5	947.367	905.725	47.76
15-01-2007	1210	1250	1210	1240	1929500	1146.5	1027.35	950.6	908.3	53.58
16-01-2007	1250	1280	1230	1240	948500	1152.4	1030.3	953.867	910.875	53.58
17-01-2007	1240	1300	1240	1260	3761500	1158	1033.6	957.467	913.4	56.39
18-01-2007	1260	1280	1260	1270	1497500	1164	1036.9	961.367	915.775	57.77
19-01-2007	1270	1270	1250	1260	1054000	1169.6	1040.1	965.467	918.075	55.87
22-01-2007	1260	1280	1260	1270	1369500	1175	1043.15	969.433	920.5	57.38
23-01-2007	1260	1260	1230	1260	922500	1180	1046.35	973.4	922.9	55.34
24-01-2007	1250	1250	1230	1240	694500	1184.4	1049.35	977.233	925.15	51.40
25-01-2007	1220	1220	1190	1210	1672000	1188.2	1052.05	980.967	927.125	46.10
26-01-2007	1190	1190	1140	1150	4515000	1191	1054.2	984.3	928.825	37.73
29-01-2007	1140	1150	1130	1140	2264500	1193.4	1056.05	987.233	930.475	36.54
30-01-2007	1140	1150	1120	1120	2493000	1195	1057.65	990.033	932.1	34.21
31-01-2007	1130	1130	1050	1060	5089000	1195.6	1058.45	992.4	933.575	28.37
01-02-2007	1060	1080	1030	1060	12181000	1196.2	1059.25	994.767	935.125	28.37
02-02-2007	1080	1120	1070	1100	8206500	1196	1060.55	997.4	936.675	36.72
05-02-2007	1090	1130	1080	1130	4471000	1196.2	1062.35	1000.267	938.375	42.16
06-02-2007	1120	1140	1110	1130	3117000	1196.2	1064.15	1003.1	940.075	42.16
07-02-2007	1130	1130	1110	1120	1907500	1196.6	1066.05	1005.9	941.725	40.81
08-02-2007	1110	1110	1090	1100	423000	1196.6	1068	1008.6	943.3	38.16
09-02-2007	1100	1100	1080	1090	496500	1197	1070.35	1011.233	944.825	36.87
12-02-2007	1100	1100	1080	1080	159000	1197.2	1072.55	1013.8	946.275	35.58
13-02-2007	1080	1090	1070	1070	229500	1197.2	1074.35	1016.233	947.675	34.29
14-02-2007	1100	1100	1080	1080	262500	1197	1076.25	1018.533	949.1	36.76
15-02-2007	1100	1160	1100	1150	5957000	1198.4	1078.8	1020.833	950.925	50.76
16-02-2007	1160	1210	1160	1160	6269500	1199.4	1081.45	1023.167	952.8	52.38
19-02-2007	1170	1190	1170	1180	1452000	1200.6	1084.35	1025.633	954.775	55.53
20-02-2007	1190	1190	1180	1180	2415500	1200.8	1087.2	1028.1	956.775	55.53
21-02-2007	1180	1190	1180	1190	1498500	1200.8	1090.3	1030.433	958.825	57.18
22-02-2007	1190	1230	1190	1230	4807000	1200.6	1093.85	1033.1	961	63.06
23-02-2007	1230	1250	1210	1240	5572500	1201.4	1097.65	1035.867	963.275	64.38
26-02-2007	1240	1240	1200	1230	1395500	1201.4	1101.25	1038.733	965.525	62.00
27-02-2007	1230	1240	1200	1200	639500	1200.8	1104.45	1041.533	967.625	55.38
28-02-2007	1140	1200	1110	1200	3412500	1200	1107.6	1044.267	969.725	55.38
01-03-2007	1200	1230	1200	1220	1694000	1199.8	1111.05	1047.067	971.95	58.78
02-03-2007	1210	1210	1180	1190	474000	1199.8	1114.15	1049.4	974	52.34
05-03-2007	1160	1170	1110	1120	2286500	1197.8	1116.6	1051.133	975.25	41.03
06-03-2007	1140	1150	1120	1140	1484000	1195.8	1119.15	1052.933	976.625	44.70
07-03-2007	1170	1180	1150	1180	1660500	1194.6	1122.05	1054.467	978.225	51.25
08-03-2007	1180	1190	1180	1180	733500	1193.2	1125	1055.867	979.925	51.25
09-03-2007	1180	1180	1170	1170	562500	1190.6	1127.75	1057.1	981.525	49.55
12-03-2007	1180	1190	1160	1160	593000	1187.4	1130.45	1058.7	983.075	47.84
13-03-2007	1160	1170	1160	1160	61500	1184	1133.25	1060.467	984.95	47.84
14-03-2007	1140	1150	1100	1100	2742000	1179.4	1135.45	1061.767	986.675	38.58
15-03-2007	1130	1140	1110	1110	4703500	1175.6	1137.7	1063	988.9	40.64
16-03-2007	1110	1120	1110	1110	461000	1171.6	1139.9	1064.233	991.025	40.64
20-03-2007	1140	1140	1120	1130	238000	1169	1142.25	1065.733	993.325	44.93
21-03-2007	1130	1190	1130	1180	4855500	1167.8	1145.1	1067.533	995.6	53.90
22-03-2007	1190	1210	1180	1190	1215500	1168	1148.05	1069.067	997.9	55.46
23-03-2007	1190	1200	1180	1200	1663000	1167.6	1151.05	1070.567	1000.175	57.03
26-03-2007	1210	1220	1200	1220	1407500	1168	1154	1072.333	1002.525	60.06
27-03-2007	1220	1220	1200	1200	991500	1167.2	1156.85	1073.967	1004.75	55.82
28-03-2007	1200	1230	1190	1200	1528500	1166.4	1159.4	1075.667	1007	55.82
29-03-2007	1210	1260	1210	1230	4371500	1165.8	1161.9	1077.667	1009.55	60.65
30-03-2007	1230	1250	1220	1240	2084000	1165.2	1164.6	1079.667	1012.325	62.14
02-04-2007	1240	1330	1240	1320	6032000	1166.4	1168	1082.2	1015.7	71.43
03-04-2007	1320	1370	1320	1330	3520000	1167.6	1171.3	1084.633	1018.975	72.35
04-04-2007	1320	1380	1320	1360	6570500	1169.6	1174.8	1087.433	1022.45	74.94
05-04-2007	1350	1350	1310	1330	687500	1171.4	1177.9	1090.033	1025.775	68.07
09-04-2007	1340	1340	1310	1310	808500	1173.4	1180.8	1092.5	1029.075	63.87
10-04-2007	1330	1340	1320	1330	2391500	1177	1184	1095.133	1032.475	66.12
11-04-2007	1340	1340	1320	1320	1548000	1180.6	1187	1097.567	1035.575	63.97
12-04-2007	1320	1330	1320	1320	1147000	1184.6	1189.8	1099.967	1038.675	63.97
13-04-2007	1320	1320	1310	1310	965000	1189.6	1192.6	1102.167	1041.7	61.65
16-04-2007	1330	1350	1330	1340	2720000	1195.2	1195.7	1104.567	1044.875	65.68
17-04-2007	1350	1360	1340	1340	2109500	1200	1198	1107.033	1048.05	65.68
18-04-2007	1340	1350	1300	1310	2623000	1203.6	1199.9	1109.433	1051.1	58.55
19-04-2007	1310	1310	1250	1260	3026000	1206.2	1201.2	1111.5	1053.875	49.01
20-04-2007	1280	1290	1270	1270	2242500	1209.2	1202.9	1113.767	1056.725	50.74
23-04-2007	1280	1290	1270	1270	1402500	1212.6	1204.6	1116.2	1059.6	50.74
24-04-2007	1260	1280	1260	1280	1577500	1216.4	1206.7	1119.033	1062.525	52.60
25-04-2007	1280	1280	1260	1260	1030500	1220	1208.6	1121.7	1065.35	48.64
26-04-2007	1270	1300	1270	1290	1269000	1224.4	1210.8	1124.367	1068.275	54.21
27-04-2007	1300	1300	1270	1290	2732500	1228.6	1212.8	1127.033	1071.05	54.21
30-04-2007	1290	1350	1290	1310	12606500	1231.8	1215.1	1129.8	1073.575	57.76
01-05-2007	1300	1310	1280	1300	1646500	1234.6	1217	1132.5	1076.025	55.44
02-05-2007	1310	1310	1290	1300	725000	1237	1218.8	1135.233	1078.475	55.44
03-05-2007	1310	1310	1290	1290	3144000	1239.2	1220	1137.867	1080.875	52.99
04-05-2007	1290	1290	1280	1280	974500	1241	1220.9	1140.533	1083.075	50.57
07-05-2007	1290	1300	1270	1280	1957000	1242	1221.3	1143.233	1085.325	50.57
08-05-2007	1280	1280	1250	1250	2224000	1242.2	1221.8	1145.833	1087.45	43.65
09-05-2007	1250	1260	1230	1260	3119000	1242.8	1222.1	1148.433	1089.75	46.29
10-05-2007	1260	1280	1240	1240	411500	1243.6	1222.2	1150.833	1092.05	42.04
11-05-2007	1240	1240	1220	1220	952500	1244	1222	1153.067	1094.2	38.27
14-05-2007	1240	1260	1210	1260	2873000	1244.8	1222.3	1155.633	1096.5	48.28
15-05-2007	1260	1260	1220	1220	3450000	1245.4	1222.6	1157.9	1098.4	41.10
16-05-2007	1240	1240	1220	1220	2571500	1247.4	1222.6	1160.2	1100.2	41.10
21-05-2007	1220	1230	1220	1220	2388000	1249	1222.4	1162.433	1101.95	41.10
22-05-2007	1220	1270	1220	1270	4516000	1250.8	1222.7	1164.967	1103.55	52.19
23-05-2007	1280	1290	1270	1280	6012000	1252.8	1223	1167.6	1105.1	54.06
28-05-2007	1360	1380	1320	1320	5655500	1255.8	1223.2	1170.433	1106.775	60.66
29-05-2007	1330	1340	1310	1330	3967500	1259.2	1223.3	1173.367	1108.825	62.13
30-05-2007	1330	1330	1320	1320	1649000	1262.4	1223.2	1176.3	1110.95	59.73
31-05-2007	1320	1330	1310	1320	6268000	1266.8	1223.1	1179.233	1113.025	59.73
04-06-2007	1320	1330	1310	1320	6943500	1271	1223.3	1182.133	1115	59.73
05-06-2007	1320	1320	1280	1290	6026000	1274.6	1223.1	1184.8	1116.825	52.19
06-06-2007	1300	1300	1270	1280	6809500	1277.6	1223.3	1187.367	1118.7	49.92
07-06-2007	1280	1340	1280	1330	12348000	1280.6	1224.2	1190.267	1120.8	59.41
08-06-2007	1310	1320	1300	1320	3189000	1283.2	1225.6	1193.1	1122.6	57.08
11-06-2007	1320	1330	1320	1330	2065000	1285.8	1226.7	1195.967	1124.375	58.82
12-06-2007	1330	1340	1320	1320	2225500	1287.8	1227.9	1198.6	1126.2	56.36
13-06-2007	1320	1330	1310	1330	1615000	1290.4	1228.8	1201.367	1128.075	58.24
14-06-2007	1330	1330	1310	1330	2061500	1293	1229.7	1203.933	1130	58.24
15-06-2007	1320	1330	1320	1330	612000	1295	1230.4	1206.267	1132	58.24
18-06-2007	1330	1330	1310	1320	668500	1296.6	1230.9	1208.6	1133.9	55.27
19-06-2007	1310	1330	1310	1320	1263000	1296.6	1231.5	1210.867	1135.8	55.27
20-06-2007	1330	1330	1320	1320	2459000	1296.4	1232	1213	1137.575	55.27
21-06-2007	1330	1330	1320	1320	801000	1295.6	1232.6	1215.067	1139.475	55.27
22-06-2007	1310	1310	1300	1300	799000	1295	1233.2	1216.933	1141.275	48.59
25-06-2007	1300	1310	1300	1310	1897500	1295	1234.2	1218.867	1143.125	51.73
26-06-2007	1310	1310	1300	1300	2173000	1294.4	1235.7	1220.8	1144.95	48.54
27-06-2007	1290	1300	1280	1300	1988500	1294	1237.3	1222.667	1146.675	48.54
28-06-2007	1300	1300	1280	1290	423000	1293.4	1239	1224.333	1148.325	45.30
29-06-2007	1290	1300	1290	1300	773500	1293.2	1241.4	1226.133	1149.925	48.97
02-07-2007	1310	1310	1290	1290	517500	1292.2	1243.7	1227.867	1151.475	45.67
03-07-2007	1300	1310	1300	1310	551000	1291.6	1245.8	1229.2	1153.175	52.55
04-07-2007	1290	1300	1290	1290	3016500	1291.2	1247.4	1230.333	1154.875	46.24
05-07-2007	1290	1310	1290	1300	1220500	1292	1249.1	1231.467	1156.625	49.51
06-07-2007	1300	1300	1300	1300	158000	1292.6	1250.9	1232.8	1158.475	49.51
09-07-2007	1280	1310	1280	1310	1200000	1293.4	1253	1234.2	1160.5	52.83
10-07-2007	1310	1320	1300	1310	2269000	1294	1255.2	1235.8	1162.775	52.83
11-07-2007	1310	1320	1300	1320	1459500	1295.2	1257.6	1237.467	1165.075	56.17
12-07-2007	1320	1320	1300	1300	2994500	1295.4	1259.9	1239	1167.125	48.73
13-07-2007	1300	1310	1300	1310	52000	1295.8	1262.2	1240.467	1169.225	52.15
16-07-2007	1310	1310	1290	1300	659000	1295.6	1263.7	1241.933	1171.25	48.66
17-07-2007	1290	1300	1290	1290	4076500	1295.4	1265	1243.133	1173.225	45.39
18-07-2007	1290	1300	1290	1300	114000	1295.4	1266.2	1244.333	1175.275	49.07
19-07-2007	1300	1300	1290	1300	918500	1295.6	1267.4	1245.2	1177.3	49.07
20-07-2007	1300	1330	1300	1320	2865500	1296.4	1268.7	1246.067	1179.5	55.97
23-07-2007	1320	1330	1310	1330	4020500	1297.4	1269.7	1246.667	1181.775	58.96
24-07-2007	1330	1350	1330	1340	2694000	1299.2	1270.7	1247.6	1184.175	61.76
25-07-2007	1340	1340	1320	1340	1540500	1300.8	1271.8	1248.333	1186.525	61.76
26-07-2007	1340	1340	1320	1340	1394500	1302.8	1273.2	1249.067	1188.825	61.76
27-07-2007	1320	1330	1300	1320	2740500	1304.8	1274.4	1249.6	1191	52.77
30-07-2007	1310	1340	1310	1340	1721500	1306.4	1275.6	1250.333	1193.325	59.17
31-07-2007	1340	1350	1310	1320	7498500	1308.4	1276.9	1251.2	1195.525	51.64
01-08-2007	1300	1320	1300	1320	1170000	1310.4	1278.9	1251.867	1197.75	51.64
02-08-2007	1320	1330	1310	1320	2095000	1312.4	1280.7	1252.4	1199.925	51.64
03-08-2007	1310	1320	1310	1320	605500	1313.4	1282.1	1252.933	1202.075	51.64
06-08-2007	1300	1300	1280	1290	3132000	1313.6	1283.2	1253.2	1204.1	41.08
07-08-2007	1300	1300	1290	1300	115500	1313.2	1284.5	1253.2	1206.125	45.11
08-08-2007	1200	1310	1200	1310	861500	1312.8	1286	1253.133	1208.225	48.87
09-08-2007	1320	1320	1290	1300	33500	1312.4	1287.4	1252.933	1210.325	45.51
10-08-2007	1260	1290	1260	1290	1617500	1311.8	1289.3	1252.667	1212.375	42.37
13-08-2007	1290	1290	1280	1290	277500	1311.2	1291.1	1252.6	1214.4	42.37
14-08-2007	1280	1290	1280	1290	825500	1311.2	1292.9	1252.467	1216.4	42.37
15-08-2007	1280	1280	1200	1270	3807500	1311	1294.3	1252.533	1218.275	36.15
16-08-2007	1220	1220	1170	1190	6856500	1308.2	1294.4	1252.2	1219.75	22.14
20-08-2007	1220	1270	1220	1270	5708000	1307.2	1295.2	1252.8	1221.625	45.07
21-08-2007	1270	1270	1260	1260	1932500	1305.8	1295.8	1253.067	1223.425	43.35
22-08-2007	1250	1280	1250	1270	1016500	1304.8	1296.3	1253.533	1225.15	45.58
23-08-2007	1280	1290	1280	1290	1769000	1304	1297.2	1253.867	1227.025	49.84
24-08-2007	1280	1290	1280	1280	1216500	1303	1298	1254.133	1228.7	47.83
27-08-2007	1290	1290	1280	1280	429000	1302	1298.5	1254.267	1230.2	47.83
28-08-2007	1290	1310	1290	1300	2351500	1301.6	1299.1	1254.467	1231.85	52.30
29-08-2007	1280	1300	1280	1300	923000	1301.2	1298.9	1254.733	1233.45	52.30
30-08-2007	1300	1310	1300	1300	2714500	1300.8	1298.6	1254.933	1234.95	52.30
31-08-2007	1300	1300	1280	1300	4515500	1300.4	1298	1255.2	1236.4	52.30
03-09-2007	1300	1300	1270	1300	1551000	1300.4	1297.7	1255.6	1237.8	52.30
04-09-2007	1290	1310	1290	1300	1539000	1300.2	1297.6	1256.2	1239.2	52.30
05-09-2007	1300	1300	1290	1300	1528000	1300.2	1297.3	1257.2	1240.65	52.30
06-09-2007	1310	1310	1290	1300	1614000	1300.2	1297.1	1258.267	1242.05	52.30
07-09-2007	1310	1320	1310	1310	756500	1300.6	1297	1259.533	1243.4	55.74
10-09-2007	1300	1310	1300	1310	1173500	1300.8	1297	1261.2	1244.8	55.74
11-09-2007	1310	1310	1310	1310	2626000	1301.2	1296.7	1262.867	1246.2	55.74
12-09-2007	1310	1310	1310	1310	540500	1301.2	1296.4	1264.267	1247.2	55.74
13-09-2007	1310	1320	1310	1310	1403000	1301.6	1296.4	1265.467	1248.15	55.74
14-09-2007	1310	1320	1310	1320	1223000	1302	1297	1266.733	1249.1	59.92
17-09-2007	1310	1310	1310	1310	95000	1302.2	1297.4	1268	1250.15	54.39
18-09-2007	1310	1330	1310	1320	1871000	1302.4	1297.9	1269.467	1251.25	58.51
19-09-2007	1320	1330	1320	1320	98000	1302.6	1298.3	1271	1252.5	58.51
20-09-2007	1330	1350	1330	1330	1337000	1302.8	1299	1272.667	1253.8	62.45
21-09-2007	1330	1360	1330	1350	6941500	1303.8	1299.6	1274.533	1255.2	68.83
24-09-2007	1350	1370	1340	1360	6015000	1304.8	1300.3	1276.4	1256.55	71.44
25-09-2007	1360	1380	1360	1370	8538500	1306.2	1300.9	1277.867	1258	73.80
26-09-2007	1370	1370	1360	1360	291500	1307.6	1301.5	1279.2	1259.25	67.76
27-09-2007	1370	1380	1360	1380	3579000	1309.2	1302.3	1280.533	1260.55	72.59
28-09-2007	1380	1390	1370	1390	2596500	1311	1303.3	1281.933	1261.65	74.64
01-10-2007	1390	1430	1390	1430	4861500	1313.2	1304.8	1283.533	1262.85	80.81
02-10-2007	1450	1500	1450	1490	7576500	1316.4	1306.9	1285.267	1264.1	86.22
03-10-2007	1480	1520	1470	1490	4917500	1319.4	1309.3	1286.933	1265.55	86.22
04-10-2007	1490	1500	1470	1480	404500	1322.2	1311.5	1288.6	1266.8	81.76
05-10-2007	1480	1480	1450	1480	743000	1325	1313.9	1290.467	1268.05	81.76
08-10-2007	1480	1480	1450	1470	225500	1328	1316.4	1292.267	1269.2	77.14
09-10-2007	1450	1470	1450	1470	1001000	1330.6	1318.5	1293.933	1270.4	77.14
10-10-2007	1470	1480	1450	1450	3140000	1333.2	1320.8	1295.667	1271.7	68.19
11-10-2007	1430	1460	1430	1460	3022500	1336	1323.2	1297.933	1272.9	70.06
17-10-2007	1460	1500	1460	1490	7137500	1339.4	1325.9	1300.267	1274.15	74.84
18-10-2007	1500	1650	1500	1650	11801000	1346	1329.7	1303.4	1276.2	86.87
19-10-2007	1630	1630	1580	1620	1873500	1352.6	1333.1	1306.333	1278.05	79.22
22-10-2007	1560	1650	1500	1630	7837000	1359.2	1336.2	1309.4	1279.7	79.86
23-10-2007	1650	1720	1650	1680	2148500	1366.6	1339.7	1312.867	1281.5	82.71
24-10-2007	1700	1710	1640	1650	1604500	1373.6	1343	1316.133	1283.1	75.78
25-10-2007	1680	1710	1650	1700	6236000	1381.8	1346.8	1320.133	1284.95	78.95
26-10-2007	1710	1790	1700	1790	9442500	1391.8	1351.5	1324.667	1287.4	83.20
29-10-2007	1800	1850	1800	1830	5046000	1402.6	1356.9	1329.467	1290	84.69
30-10-2007	1830	1890	1790	1880	5640000	1414.8	1362.9	1334.467	1293.1	86.31
31-10-2007	1860	1950	1840	1930	4301000	1429.6	1368.9	1339.467	1296.55	87.72
01-11-2007	1970	2050	1940	2050	4088000	1445.2	1376.2	1345.2	1300.9	90.29
02-11-2007	1980	2040	1960	2040	3018000	1460.8	1383.3	1350.8	1305	88.63
05-11-2007	2040	2140	2000	2080	1850000	1477	1390.9	1356.533	1309.4	89.46
06-11-2007	2080	2080	2000	2040	5716500	1492	1398	1362.133	1313.4	82.89
07-11-2007	2060	2080	2030	2050	3944000	1507.4	1405.2	1367.8	1317.45	83.22
08-11-2007	2050	2240	2050	2200	7756500	1525.8	1413.9	1374.267	1322.15	87.22
09-11-2007	2240	2290	2180	2220	5673500	1544.2	1422.9	1380.8	1326.9	87.65
12-11-2007	2200	2260	2140	2240	2645500	1563	1432.1	1386.933	1331.8	88.07
13-11-2007	2240	2240	2010	2020	5259000	1577.4	1439.1	1391.533	1335.55	62.54
14-11-2007	2080	2080	2000	2010	5386000	1591.6	1446	1395.867	1339.3	61.67
15-11-2007	2040	2150	2040	2090	8361500	1607.4	1453.9	1400.933	1343.55	65.79
16-11-2007	2130	2150	2050	2060	2682000	1622.6	1461.4	1405.933	1347.8	63.05
19-11-2007	2060	2080	2020	2040	1028000	1637.4	1468.8	1410.667	1352.25	61.22
20-11-2007	2000	2060	2000	2040	8001500	1652.2	1476.2	1415.467	1356.75	61.22
21-11-2007	2050	2050	2000	2020	2362000	1666.4	1483.5	1420.133	1361.25	59.23
22-11-2007	1960	2020	1960	2010	6082000	1680.4	1490.6	1424.8	1366	58.21
23-11-2007	2030	2040	2000	2010	1026500	1694.4	1497.8	1429.267	1370.75	58.21
26-11-2007	2040	2120	2040	2110	3008500	1710.4	1505.8	1434.4	1375.8	65.17
27-11-2007	2080	2120	2070	2120	920500	1726.6	1514.1	1439.8	1380.75	65.78
28-11-2007	2140	2140	2090	2100	1289500	1742.2	1522.1	1445.4	1385.6	63.38
29-11-2007	2070	2120	2000	2090	2981500	1757.8	1530	1450.867	1390.45	62.15
30-11-2007	2090	2140	2060	2100	3068500	1773.4	1537.9	1456.4	1395.45	62.92
03-12-2007	2060	2100	2050	2060	1003000	1788.2	1545.4	1461.6	1400.3	57.85
04-12-2007	2070	2080	2030	2070	2457500	1803	1552.9	1467	1405.25	58.74
05-12-2007	2060	2070	2030	2070	3016500	1817.4	1560.6	1472.2	1410.25	58.74
06-12-2007	2090	2090	2040	2070	403500	1831.6	1568.2	1477.4	1415.2	58.74
07-12-2007	2080	2080	2000	2070	1649500	1845.6	1575.9	1482.467	1419.8	58.74
10-12-2007	2070	2080	2040	2040	1113500	1859.2	1583.4	1487.4	1424.2	54.10
11-12-2007	2040	2050	2030	2050	994000	1872.6	1590.9	1492.4	1428.55	55.37
12-12-2007	2040	2060	2020	2040	1706000	1885.6	1598.3	1497.4	1432.85	53.77
13-12-2007	2040	2040	2020	2040	1054500	1897.8	1605.5	1502.467	1437.1	53.77
14-12-2007	2040	2040	2000	2020	2536000	1908.4	1612.4	1507.4	1441.05	50.40
17-12-2007	2000	2020	1980	1990	2090500	1918.4	1618.9	1512.333	1444.8	45.76
18-12-2007	1940	2040	1940	2000	532500	1928.8	1625.5	1517.267	1448.65	47.50
19-12-2007	2000	2000	1970	1990	462000	1939	1632	1522.267	1452.6	45.92
26-12-2007	2000	2050	2000	2050	589500	1950.6	1639.3	1527.8	1456.85	55.49
27-12-2007	2070	2120	2060	2120	3093000	1963.6	1647.1	1533.533	1461.35	63.58
28-12-2007	2100	2140	2090	2130	2844000	1977.2	1655.2	1539.6	1466.05	64.58
02-01-2008	2140	2150	2120	2130	1828500	1990.6	1663.3	1545.667	1471.1	64.58
03-01-2008	2130	2190	2120	2170	3008500	2004.2	1671.8	1552	1476.25	68.55
04-01-2008	2200	2340	2200	2280	11561000	2016.8	1681.4	1558.733	1481.75	76.39
07-01-2008	2240	2330	2230	2250	4837500	2029.4	1691	1565.2	1487.1	71.18
08-01-2008	2260	2440	2260	2430	17643000	2045.4	1702.3	1572.6	1493.4	80.00
09-01-2008	2400	2670	2400	2630	13020000	2064.4	1715.5	1581.267	1500.75	85.36
14-01-2008	2650	2790	2650	2710	10966500	2085.6	1729.6	1590.533	1508.5	86.87
15-01-2008	2740	2850	2710	2740	7388000	2106.4	1744.1	1600	1516.7	87.40
16-01-2008	2720	2720	2530	2600	9273000	2122.6	1757.2	1608.533	1524.15	72.73
17-01-2008	2600	2640	2530	2630	9850000	2138.6	1770.6	1617.467	1531.75	73.75
18-01-2008	2540	2610	2500	2540	5381500	2151.8	1783.3	1625.867	1538.8	65.82
21-01-2008	2520	2530	2350	2370	2743500	2160.6	1795.1	1632.8	1544.75	54.01
22-01-2008	2280	2280	1980	2010	5103000	2159.8	1802.5	1637.4	1548.85	38.33
23-01-2008	2200	2260	2090	2210	4470500	2163.2	1812	1643.267	1553.9	47.46
24-01-2008	2250	2300	2190	2220	5128500	2166	1821.5	1649.267	1558.9	47.87
25-01-2008	2270	2330	2250	2330	5368500	2171.8	1831.9	1655.933	1564.55	52.34
28-01-2008	2300	2320	2240	2280	2987000	2176.4	1841.9	1662.267	1569.95	50.23
29-01-2008	2350	2440	2300	2390	8723500	2180.2	1853	1669.333	1575.75	54.56
30-01-2008	2400	2450	2320	2390	4503500	2183.6	1863.9	1676.467	1581.5	54.56
31-01-2008	2410	2450	2370	2420	4271000	2187.2	1875.1	1683.8	1587	55.78
01-02-2008	2460	2500	2400	2480	5024000	2196.4	1886.9	1691.533	1592.75	58.19
04-02-2008	2520	2640	2520	2610	9818000	2208.4	1900	1700.133	1599	62.91
05-02-2008	2590	2620	2520	2540	3303500	2217.4	1912.4	1708.4	1605.05	59.05
06-02-2008	2500	2500	2380	2400	4083500	2224.2	1923.4	1715.667	1610.5	52.15
11-02-2008	2380	2390	2250	2320	938000	2229.8	1933.6	1722.467	1615.45	48.65
12-02-2008	2360	2380	2310	2320	1812000	2235.4	1943.8	1729.267	1620.45	48.65
13-02-2008	2380	2380	2260	2290	2558000	2240.8	1953.6	1735.933	1625.3	47.27
14-02-2008	2350	2390	2300	2330	5266500	2247.2	1963.8	1742.8	1630.4	49.33
15-02-2008	2350	2430	2330	2410	7429500	2255.2	1974.8	1750.267	1635.75	53.27
18-02-2008	2460	2490	2390	2400	4605000	2261	1985.7	1757.533	1641.05	52.72
19-02-2008	2460	2480	2430	2450	5951500	2267.6	1997.1	1765.267	1646.75	55.21
20-02-2008	2470	2470	2380	2430	1848000	2274.2	2008.2	1772.8	1652.6	53.99
21-02-2008	2450	2450	2420	2440	2321000	2281.2	2019.5	1780.4	1658.45	54.53
22-02-2008	2420	2470	2420	2450	2883500	2288.2	2030.8	1788	1664.35	55.10
25-02-2008	2480	2590	2450	2580	12765500	2298.6	2043.4	1796.467	1670.85	61.83
26-02-2008	2620	2650	2570	2590	13321000	2309	2056	1804.933	1677.5	62.30
27-02-2008	2640	2690	2550	2600	9322500	2319.6	2068.5	1813.6	1684.05	62.79
28-02-2008	2620	2620	2490	2510	5546500	2328.4	2080	1821.6	1690.15	55.75
29-02-2008	2500	2510	2450	2510	4501500	2337.2	2091.4	1829.667	1696.15	55.75
03-03-2008	2440	2550	2440	2480	5658000	2346	2102.6	1837.6	1702.05	53.43
04-03-2008	2510	2540	2370	2480	6284500	2354.6	2113.6	1845.467	1707.95	53.43
05-03-2008	2420	2480	2390	2400	4993500	2361.8	2123.7	1852.8	1713.5	47.35
06-03-2008	2440	2440	2380	2400	3695000	2369	2133.4	1860	1719.1	47.35
10-03-2008	2290	2300	2140	2200	5488500	2372.6	2140.5	1865.8	1723.7	35.60
11-03-2008	2180	2180	2080	2130	6271000	2375.4	2146.9	1871.067	1728.1	32.55
12-03-2008	2200	2220	2120	2120	3522500	2377.8	2153.3	1876.267	1732.4	32.13
13-03-2008	2120	2120	1930	2030	4823500	2378.6	2158.8	1880.867	1736.35	28.54
14-03-2008	2040	2050	1840	1900	4044500	2375.6	2163.1	1884.733	1739.75	24.31
17-03-2008	1800	1800	1680	1720	10253000	2367.6	2165.6	1887.267	1742.05	19.91
18-03-2008	1740	1760	1550	1660	12149000	2358.2	2167.7	1889.533	1744.25	18.70
19-03-2008	1740	1780	1640	1690	14812000	2349.4	2170	1892	1746.6	21.28
24-03-2008	1710	1750	1690	1740	10508500	2340.8	2172.5	1894.8	1749.2	25.53
25-03-2008	1760	1920	1750	1920	14212000	2333.6	2175.2	1898.8	1752.45	38.42
26-03-2008	1920	2010	1920	1980	11274000	2328.2	2178.8	1903.4	1755.95	42.02
27-03-2008	1940	1960	1890	1940	5405500	2318.4	2181.9	1907.667	1759.05	40.33
28-03-2008	1920	1970	1920	1930	4543500	2304.4	2184.4	1911.8	1762.05	39.90
31-03-2008	1930	1940	1780	1790	3231500	2286	2185.8	1915.067	1764.4	34.34
01-04-2008	1800	1830	1660	1700	10993000	2265.2	2185.8	1917.8	1766.3	31.32
02-04-2008	1740	1760	1600	1630	6927500	2245.8	2184.2	1920.067	1767.85	29.17
03-04-2008	1660	1660	1520	1530	6408500	2223.8	2181.2	1921.667	1769.05	26.38
04-04-2008	1530	1590	1520	1550	5053500	2204	2177.9	1923.533	1770.4	27.87
07-04-2008	1560	1640	1530	1640	4446500	2189.4	2175	1926.533	1771.95	34.29
08-04-2008	1650	1670	1610	1640	6181500	2182	2170.9	1929	1773.55	34.29
09-04-2008	1620	1660	1580	1610	4756000	2170	2166.6	1931.333	1774.95	33.15
10-04-2008	1580	1670	1580	1670	6828500	2159	2162.5	1934	1776.7	37.61
11-04-2008	1710	1780	1700	1760	14279000	2147.6	2159.7	1937.133	1778.85	43.69
14-04-2008	1700	1760	1680	1760	11525500	2137.2	2156.8	1940.333	1781	43.69
15-04-2008	1720	1850	1720	1850	13696000	2126.4	2153.3	1944.133	1783.6	49.41
16-04-2008	1880	1990	1880	1980	12867000	2118.2	2150.9	1948.667	1786.9	56.31
17-04-2008	2000	2030	1890	1920	9065500	2108.2	2147.7	1952.8	1789.9	52.74
18-04-2008	1900	1970	1880	1930	4642000	2097.2	2146.8	1957	1792.95	53.27
21-04-2008	1960	1970	1920	1930	2514500	2083.6	2146	1961.2	1796	53.27
22-04-2008	1910	1950	1870	1930	6900500	2071.4	2144.4	1965.4	1799.15	53.27
23-04-2008	1930	1950	1900	1950	4732500	2062.4	2143.3	1969.733	1802.35	54.55
24-04-2008	1960	1970	1860	1870	2698500	2053.4	2141.6	1973.533	1805.2	48.79
25-04-2008	1870	1880	1750	1780	5506500	2042.6	2139	1976.733	1807.6	43.26
28-04-2008	1780	1800	1730	1780	5490000	2032.4	2136.6	1979.867	1810.05	43.26
29-04-2008	1790	1850	1780	1850	6756500	2022.8	2135	1983.467	1812.8	48.53
30-04-2008	1850	1850	1780	1830	10260000	2011.2	2133.2	1986.933	1815.5	47.18
02-05-2008	1860	1870	1800	1820	2007500	1999.6	2130.3	1990.333	1818.05	46.49
05-05-2008	1840	1880	1820	1870	4270000	1988	2127.8	1994.067	1820.95	50.42
06-05-2008	1850	1950	1850	1950	8691000	1978.4	2126.3	1998.267	1824.2	55.98
07-05-2008	1960	2030	1960	2010	12334500	1969.8	2125.5	2002.933	1827.75	59.65
08-05-2008	2000	2030	1970	2020	3609500	1961.2	2124.7	2007.6	1831.3	60.24
09-05-2008	2040	2050	2000	2030	3173000	1950.2	2124.4	2012.333	1834.9	60.86
12-05-2008	2020	2050	2000	2030	2309000	1939	2124	2017	1838.45	60.86
13-05-2008	2050	2080	2000	2030	4719500	1927.6	2123.6	2021.533	1842.1	60.86
14-05-2008	2030	2040	2020	2030	2049500	1918	2123.2	2026	1845.7	60.86
15-05-2008	2070	2070	2020	2030	2752000	1908.4	2122.8	2030.4	1849.35	60.86
16-05-2008	2040	2120	2040	2120	6902500	1901.2	2123.6	2035.467	1853.5	67.47
19-05-2008	2150	2220	2140	2180	6110000	1895.2	2124.9	2040.8	1857.9	70.99
21-05-2008	2130	2190	2100	2150	4047000	1890.2	2126	2045.867	1862.15	67.08
22-05-2008	2100	2170	2090	2150	2162500	1885.2	2127.1	2050.667	1866.3	67.08
23-05-2008	2160	2170	2050	2090	2696000	1883	2127.8	2054.667	1870.1	59.49
26-05-2008	2090	2100	2040	2080	1271500	1882	2128.7	2058.6	1873.8	58.30
27-05-2008	2120	2170	2080	2100	3091000	1881.6	2129.7	2062.733	1877.6	60.02
28-05-2008	2100	2100	2030	2040	2857500	1881.8	2130.2	2066.467	1881.1	52.98
29-05-2008	2100	2120	2060	2110	2317500	1886	2130.8	2070.733	1885.05	59.02
30-05-2008	2150	2150	2050	2060	1128500	1892.8	2130.2	2074.667	1888.65	53.71
02-06-2008	2060	2070	2030	2060	1620000	1900.8	2129.5	2078.733	1892.35	53.71
03-06-2008	2040	2060	2000	2040	1948000	1907.8	2128.6	2082.6	1895.95	51.56
04-06-2008	2040	2040	1950	1960	1974500	1912.2	2126.5	2085.733	1899.15	43.98
05-06-2008	1960	1970	1900	1970	2269500	1913.2	2123.4	2087.867	1902.4	45.06
06-06-2008	2000	2020	1950	1960	1704000	1912.8	2120.5	2090.133	1905.75	44.14
09-06-2008	1900	1950	1890	1950	5034500	1913	2115.7	2092.267	1909	43.19
10-06-2008	1970	1970	1890	1900	3643000	1912.4	2108.4	2093.733	1911.95	38.69
11-06-2008	1910	1910	1850	1860	1922000	1913.8	2099.9	2095.133	1914.75	35.51
12-06-2008	1850	2010	1840	2010	7748000	1920	2092.6	2097.2	1918.35	51.60
13-06-2008	2010	2100	2010	2080	11479000	1929	2087.4	2099.133	1922.3	56.99
16-06-2008	2100	2140	2070	2070	3292500	1939.8	2081.8	2100.733	1926.2	56.03
17-06-2008	2090	2090	2040	2080	1453500	1950.4	2077.2	2102.067	1930.25	56.81
18-06-2008	2040	2110	2040	2080	1321000	1959.2	2074.3	2103.067	1934.7	56.81
19-06-2008	2060	2130	2060	2120	12324000	1968.8	2075.4	2103.533	1938.95	60.11
20-06-2008	2120	2200	2120	2180	9619000	1980.2	2075.1	2104.467	1943.55	64.49
23-06-2008	2160	2220	2140	2200	3734000	1990.8	2074.9	2105.267	1948.2	65.84
24-06-2008	2200	2250	2110	2130	5422000	1998.2	2072.9	2105.867	1952.4	57.60
25-06-2008	2100	2110	2030	2050	2467000	2004	2070.6	2105.867	1956.25	49.92
26-06-2008	2120	2120	2030	2070	3035000	2008.4	2067.4	2105	1960.2	51.66
27-06-2008	2040	2090	2020	2080	1288000	2010.4	2064.3	2104.067	1964.1	52.54
30-06-2008	2070	2110	2070	2100	440000	2014	2061.1	2103.133	1968.1	54.34
01-07-2008	2080	2090	2070	2080	1078500	2017	2057.1	2103.533	1972	52.21
02-07-2008	2100	2130	2020	2040	4868000	2019.2	2051.4	2103.733	1975.7	48.14
03-07-2008	2020	2020	1950	1980	2972500	2020.2	2045.8	2103	1979.1	42.75
04-07-2008	2000	2000	1910	1970	2964000	2020.6	2041.5	2102.4	1982.45	41.91
07-07-2008	1980	1990	1930	1950	1992500	2022.2	2037.8	2101.8	1985.7	40.20
08-07-2008	1940	1940	1850	1860	1580000	2023.8	2033.2	2100.6	1988.5	33.58
09-07-2008	1860	1880	1740	1790	9954500	2024	2028.2	2099.067	1990.9	29.51
10-07-2008	1790	1800	1740	1790	1430000	2022.8	2022.8	2097.6	1993.3	29.51
11-07-2008	1800	1800	1750	1780	1618000	2021.8	2016.5	2096.067	1995.65	28.93
14-07-2008	1780	1780	1700	1740	2827000	2020.2	2009.9	2093.6	1997.8	26.66
15-07-2008	1740	1740	1710	1730	2427500	2017.4	2002.7	2091	1999.9	26.12
16-07-2008	1740	1740	1710	1740	1483000	2013.2	1995.8	2088.6	2002	27.72
17-07-2008	1750	1760	1550	1600	6686000	2005	1987.4	2085.333	2003.45	20.88
18-07-2008	1590	1590	1430	1460	7849500	1993.8	1977.5	2081.067	2004.15	16.50
21-07-2008	1480	1560	1440	1560	9901500	1984.4	1967.3	2077.733	2005.35	28.11
22-07-2008	1560	1570	1510	1510	4043500	1974	1956.5	2074	2006.25	26.15
23-07-2008	1540	1540	1430	1460	7461000	1962.6	1945.1	2069.933	2006.8	24.33
24-07-2008	1440	1460	1370	1430	14912000	1950.6	1934.3	2065.667	2007.15	23.28
25-07-2008	1400	1590	1400	1580	31902500	1941.6	1925	2062.4	2008.2	37.74
28-07-2008	1600	1610	1560	1570	7759500	1930.6	1915.9	2059.267	2009.25	37.23
29-07-2008	1550	1580	1530	1570	8038500	1918.4	1906.8	2056.067	2010.2	37.23
31-07-2008	1570	1620	1560	1580	8193000	1907	1898.6	2053	2011.15	38.19
01-08-2008	1560	1570	1530	1530	5772500	1894.6	1889.9	2049.6	2011.65	35.29
04-08-2008	1510	1550	1480	1490	3860500	1882.6	1882.8	2046.067	2011.65	33.13
05-08-2008	1460	1480	1410	1430	4947000	1869.6	1875.8	2042.333	2011.35	30.14
06-08-2008	1440	1450	1330	1360	11388000	1854.8	1868.2	2038.067	2010.75	27.07
07-08-2008	1370	1400	1290	1350	7375500	1841	1861.4	2033.8	2010.1	26.66
08-08-2008	1350	1370	1310	1330	3683000	1825.4	1855.7	2029	2009.4	25.80
11-08-2008	1330	1330	1240	1250	1864000	1809.2	1851	2023.2	2008.3	22.66
12-08-2008	1250	1260	1180	1200	5435000	1792	1846.4	2017	2007.05	20.95
13-08-2008	1170	1240	1150	1220	5088000	1775.6	1841.7	2010.933	2005.85	23.44
14-08-2008	1240	1300	1230	1290	13934000	1762.2	1837.2	2005.067	2004.85	31.58
15-08-2008	1260	1260	1160	1180	11521500	1746.4	1829.8	1997.733	2002.5	26.77
19-08-2008	1140	1170	1070	1080	11847500	1728.8	1820.8	1989.933	1999.8	23.29
20-08-2008	1120	1140	1100	1110	10323500	1712	1812.5	1981.133	1997.2	26.38
21-08-2008	1130	1170	1130	1150	16652000	1697	1804.7	1971.267	1994.55	30.40
22-08-2008	1180	1220	1180	1180	16625500	1683.4	1798.6	1961.067	1992.2	33.35
25-08-2008	1130	1160	1130	1160	4787000	1666.4	1793.2	1950.533	1989.5	32.36
26-08-2008	1140	1180	1120	1150	7068500	1647.8	1788.4	1940.867	1986.3	31.86
27-08-2008	1130	1160	1130	1150	2127000	1629.4	1784.6	1931	1982.9	31.86
28-08-2008	1170	1180	1140	1150	7786500	1610.8	1780.6	1921.733	1979.25	31.86
29-08-2008	1150	1160	1140	1150	2475000	1592.2	1775.7	1913.6	1975.35	31.86
01-09-2008	1160	1190	1150	1180	7196500	1573.4	1771.1	1908.067	1971	35.90
02-09-2008	1150	1160	1090	1110	5836500	1552	1766.1	1900.733	1966.35	31.24
03-09-2008	1100	1100	1030	1050	8353000	1529	1759.9	1892.933	1961.2	27.90
04-09-2008	1040	1060	980	1040	5033000	1507.2	1752.7	1884.333	1956.2	27.38
05-09-2008	1000	1010	970	990	7341000	1486	1745	1875.733	1950.9	24.86
08-09-2008	1010	1020	965	980	4512500	1464.2	1736.3	1866.333	1944.8	24.38
09-09-2008	950	950	880	890	6382000	1440.4	1725.4	1856.333	1938.15	20.51
10-09-2008	865	865	770	780	11831000	1414	1714	1845.4	1930.85	16.97
11-09-2008	785	815	740	770	4899000	1387.8	1702.4	1834	1924.6	16.69
12-09-2008	760	770	700	755	5784500	1362.1	1690.65	1821.633	1918.325	16.25
15-09-2008	730	740	620	630	7661000	1335.1	1677.65	1808.9	1911.025	13.16
16-09-2008	580	620	525	615	14404500	1308	1664.3	1797	1903.8	12.85
17-09-2008	630	655	605	625	10419000	1281.5	1651.85	1785.7	1896.725	14.32
18-09-2008	580	715	570	710	35735500	1258.5	1641.15	1774.967	1890.075	25.81
19-09-2008	750	825	750	785	22705500	1238.4	1631.2	1764.933	1883.9	34.20
22-09-2008	815	835	795	805	18429000	1218.7	1620.75	1754.767	1877.875	36.27
23-09-2008	790	850	790	815	12918500	1199.4	1610.6	1744.133	1871.9	37.33
24-09-2008	775	800	765	795	6172000	1180.5	1600.35	1733.433	1865.325	36.04
25-09-2008	775	780	735	745	3881000	1160.8	1589.1	1722.067	1858.45	32.96
26-09-2008	750	750	705	710	3138500	1140.2	1576.7	1710.6	1851.5	30.97
29-09-2008	710	710	665	710	2259000	1122.4	1563.7	1699.067	1844.6	30.97
06-10-2008	640	640	525	535	10609500	1103.9	1548.85	1686.3	1836.775	22.94
07-10-2008	500	575	480	535	9408500	1083.4	1533.9	1672.667	1829.15	22.94
08-10-2008	500	500	430	430	2932500	1061.8	1517.9	1658.267	1820.95	19.43
13-10-2008	405	470	390	465	16777500	1041.9	1502.25	1644.033	1812.925	23.63
14-10-2008	510	510	510	510	3177000	1023.5	1487.05	1630.7	1805.125	28.76
15-10-2008	510	560	470	495	9260000	1001.8	1471.7	1617.267	1797.25	28.08
16-10-2008	450	470	450	470	6144000	979.8	1455.2	1603.867	1789.4	26.94
17-10-2008	470	475	425	425	5994000	956.9	1437.65	1590.167	1781.275	24.98
20-10-2008	425	465	395	460	11774000	934.5	1420.75	1577.233	1773.375	29.29
21-10-2008	490	490	430	435	6975000	912.6	1403.6	1564.133	1765.35	28.05
22-10-2008	415	430	395	395	9671000	890.7	1386.65	1552.1	1757.225	26.14
23-10-2008	360	370	356	366	4088500	869.42	1369.51	1540.34	1749.105	24.82
24-10-2008	358	362	330	330	6083000	848.82	1351.81	1528.407	1740.755	23.26
27-10-2008	300	304	298	298	7627000	827.78	1334.39	1516.86	1732.295	21.93
28-10-2008	280	314	270	296	8406500	807.1	1316.25	1506.167	1723.525	21.84
29-10-2008	310	322	308	314	6305500	788.38	1298.79	1496.793	1714.495	24.64
30-10-2008	330	344	330	344	3968000	771.26	1281.63	1488.02	1705.565	29.18
31-10-2008	350	404	350	392	13989000	754.7	1265.15	1479.367	1696.875	35.85
03-11-2008	410	470	410	470	7867500	738.3	1250.25	1470.9	1688.375	44.92
04-11-2008	490	545	450	535	16225500	725.4	1235.9	1461.667	1679.65	51.12
05-11-2008	550	595	540	550	13781000	714.8	1221.8	1452.133	1671.15	52.45
06-11-2008	495	530	495	500	6897000	702.6	1207.3	1442.533	1661.5	47.78
07-11-2008	450	550	450	545	6610000	690.5	1193.75	1433.3	1651.075	51.93
10-11-2008	580	600	545	570	7295500	678.3	1180.85	1425.167	1640.375	54.11
11-11-2008	550	575	525	535	4806000	665.8	1166.1	1417.4	1629.35	50.65
12-11-2008	530	540	515	535	4010000	653.5	1150.65	1410.1	1619.025	50.65
13-11-2008	510	515	485	495	3870000	640.4	1134.9	1403.2	1608.35	46.69
14-11-2008	510	535	485	490	3308000	627.2	1119	1396.133	1598.1	46.20
17-11-2008	490	490	465	485	2219000	613.9	1103.05	1388.433	1588.675	45.69
18-11-2008	460	465	450	460	1788000	599.5	1086.45	1380.567	1580.925	43.11
19-11-2008	465	490	450	470	3164500	586.7	1069.35	1372.967	1572.225	44.46
20-11-2008	450	465	440	465	1798500	575	1052	1364.933	1563.45	43.90
21-11-2008	440	485	440	480	2788500	563.8	1035.5	1356.4	1554.2	46.09
24-11-2008	485	485	460	480	836000	553.6	1019.8	1347.867	1545.2	46.09
25-11-2008	500	515	485	495	5349500	543.9	1004.05	1338.833	1535.725	48.44
26-11-2008	495	520	495	510	2237500	536.3	988.35	1329.033	1526.325	50.74
27-11-2008	520	535	500	510	3261000	530.9	972.45	1319.633	1516.775	50.74
28-11-2008	510	555	505	545	5050500	526.4	957.1	1310.4	1507.1	56.05
01-12-2008	545	565	535	540	3250500	522.1	942.1	1301.133	1496.75	55.14
02-12-2008	510	530	505	520	1057000	519.9	927.5	1291.733	1486.65	51.51
03-12-2008	540	540	500	505	3923000	517.7	912.85	1282.1	1477.175	48.92
04-12-2008	510	520	500	520	576000	515.6	898.55	1273.1	1468.175	51.55
05-12-2008	510	520	505	520	350000	511.8	885.15	1264.7	1459.175	51.55
09-12-2008	530	550	525	545	4765000	507	872.7	1256.467	1450.45	55.93
10-12-2008	555	615	555	615	23336500	503.2	860.95	1248.233	1441.875	65.38
11-12-2008	615	645	605	620	13522000	499.3	849.35	1240.167	1432.925	65.94
12-12-2008	600	645	560	585	12535500	495.1	837.8	1231.933	1423.85	58.76
15-12-2008	605	675	605	650	17055500	493.2	827	1223.8	1414.85	66.13
16-12-2008	630	650	620	630	4847000	491.6	815.9	1215	1405.85	62.43
17-12-2008	675	675	620	630	5107500	490	806.2	1205.8	1396.8	62.43
18-12-2008	630	645	615	625	6339000	491.8	797.85	1196.5	1387.675	61.44
19-12-2008	600	615	590	615	3163500	493.4	788.4	1187.067	1377.85	59.39
22-12-2008	620	620	580	590	2351000	496.6	779.2	1177.467	1367.85	54.51
23-12-2008	580	605	570	605	6098000	499.4	770.65	1167.967	1357.875	56.81
24-12-2008	595	625	580	585	4269000	500.9	762.2	1158.333	1348.25	52.97
26-12-2008	585	585	570	585	813500	502.7	752.25	1148.7	1338.625	52.97
30-12-2008	595	600	580	585	1353000	505	742.4	1138.467	1329.15	52.97
05-01-2009	605	675	605	655	10606500	509.6	733.25	1128.3	1320.025	63.69
06-01-2009	660	710	660	705	14794000	514.5	724.5	1118.667	1311.55	69.10
07-01-2009	720	810	710	715	13022000	520.1	716.35	1109.1	1303.125	70.06
08-01-2009	700	725	670	675	4266000	525.7	708.2	1099.667	1295.5	61.78
09-01-2009	695	740	690	740	5394500	533.18	701.3	1090.733	1288.55	68.33
12-01-2009	735	740	700	715	4938500	540.88	694.85	1081.5	1281.525	63.80
13-01-2009	715	715	655	675	4956000	548.42	688.1	1072.4	1274.75	57.26
14-01-2009	680	690	660	665	2858000	555.8	681.45	1062.767	1268.575	55.72
15-01-2009	660	665	610	650	1522000	562.52	675.45	1053.367	1263.225	53.41
16-01-2009	660	670	640	650	2958500	568.64	669.95	1043.967	1258.175	53.41
19-01-2009	670	675	635	640	2783500	573.6	664.15	1034.633	1252.925	51.74
20-01-2009	610	640	605	635	1296500	576.9	657.6	1025.8	1247.4	50.89
21-01-2009	610	635	595	605	3144500	578.3	651.85	1016.7	1240.825	45.99
22-01-2009	615	620	595	610	3630500	579.5	647.15	1007.7	1233.975	46.91
23-01-2009	600	605	580	585	2577000	581.2	641.9	998.6	1227.2	42.97
27-01-2009	595	625	590	615	2203500	582.6	636.55	990.033	1220.625	48.55
28-01-2009	615	615	595	600	1723500	583.2	630.75	981.633	1214.675	46.12
29-01-2009	610	615	580	585	2596000	584.2	625	972.133	1209.1	43.76
30-01-2009	580	600	575	600	1501000	585.5	619.5	962.267	1203.95	46.70
02-02-2009	600	600	570	575	1918000	587.1	613.75	952.3	1199.175	42.70
03-02-2009	575	590	575	585	4243000	589	608.1	942.333	1194.35	44.74
04-02-2009	590	605	580	600	5822500	591.3	602.6	932.467	1189.15	47.74
05-02-2009	600	610	595	600	3186000	594.1	596.8	922.333	1183.95	47.74
06-02-2009	610	690	610	690	20104000	598.5	592.6	912.4	1179.35	62.08
09-02-2009	700	705	660	695	14411000	603.1	589.05	902.367	1174.475	62.69
10-02-2009	695	700	670	690	8753500	607.3	585.55	892.767	1169.125	61.62
11-02-2009	660	720	650	720	11075500	612.1	582.85	883.9	1163.925	65.44
12-02-2009	715	720	680	685	5969500	615.9	579.9	874.667	1158.1	58.17
13-02-2009	695	715	680	710	4093500	619.9	578.1	865.533	1151.75	61.46
16-02-2009	715	720	695	695	2063500	623.6	577.25	856.167	1145.625	58.49
17-02-2009	680	700	670	680	2253000	626.3	576.35	846.833	1139.375	55.59
18-02-2009	670	690	670	680	2304500	629.1	575.6	837.767	1133.125	55.59
19-02-2009	680	680	670	675	391500	632.2	576.05	829.067	1126.85	54.54
20-02-2009	670	680	650	655	1394000	635.2	576.45	820.3	1120.375	50.46
23-02-2009	670	680	660	680	323000	638.4	577	811.833	1114.425	55.00
24-02-2009	675	675	655	665	956000	641.3	576.55	803.867	1108.85	51.92
25-02-2009	670	685	670	680	1562000	644	575.5	796.467	1103.35	54.65
26-02-2009	685	690	670	670	2073000	645.1	574.15	789	1097.45	52.51
27-02-2009	670	670	665	665	255500	646	572.65	781.567	1091.625	51.43
02-03-2009	660	670	625	630	1014000	646.9	571	774.167	1085.675	44.50
03-03-2009	610	625	605	610	3667500	646.1	569.65	766.7	1079.375	41.10
04-03-2009	615	630	615	625	1969000	646	568.8	759.267	1072.75	44.52
05-03-2009	640	645	625	630	2922000	646	568	752.8	1065.85	45.66
06-03-2009	620	625	615	620	876500	645.9	568.85	747.2	1058.85	43.73
10-03-2009	620	645	620	640	5021500	646.4	569.9	741.067	1051.9	48.42
11-03-2009	655	655	635	645	5372000	647.5	572.05	735.3	1044.975	49.56
12-03-2009	640	655	630	635	2552500	648.1	573.75	729.8	1038	47.32
13-03-2009	640	650	635	640	2323500	649.2	575.05	724.533	1031.05	48.57
16-03-2009	640	650	625	630	3823000	650.1	576.4	718.2	1024.05	46.21
17-03-2009	630	630	615	625	2845500	650.9	577.95	711.9	1016.575	45.03
18-03-2009	625	640	620	640	5533000	650.6	580.1	705.7	1008.875	49.21
19-03-2009	645	650	635	650	4742500	649.5	582	699.5	1001.375	51.85
20-03-2009	650	665	645	650	5514000	648.2	584.15	693.633	993.875	51.85
23-03-2009	655	670	655	670	4344000	648.1	586.9	688.167	986.775	57.02
24-03-2009	690	715	670	700	18237500	647.3	590.24	683.3	979.875	63.37
25-03-2009	700	700	685	690	3517500	646.8	593.84	678.833	972.825	60.18
27-03-2009	700	725	700	715	11813000	647.6	598.01	674.6	966.2	64.93
30-03-2009	710	710	650	655	4224500	647.4	601.6	670.1	958.925	49.62
31-03-2009	665	675	655	660	3447500	647.6	605.06	666.167	951.925	50.66
01-04-2009	670	685	660	660	17562500	647.8	608.22	662.567	944.925	50.66
02-04-2009	680	720	670	710	17808000	649.2	611.4	659.167	938.275	60.22
03-04-2009	720	735	705	710	14081500	650.7	613.8	655.3	932.025	60.22
06-04-2009	715	730	715	725	4808500	653.1	615.7	652.267	925.8	62.74
07-04-2009	715	725	710	720	2144000	655.3	617.4	649.867	919.6	61.35
08-04-2009	710	710	690	710	4625500	657.8	619.5	647.2	913.4	58.55
13-04-2009	740	770	725	765	13205500	660.8	621.7	644.633	907.725	67.36
14-04-2009	765	790	765	785	8893500	664.5	623.85	642	902.35	69.87
15-04-2009	790	880	785	845	15887500	669.7	626.95	639.9	896.525	75.86
16-04-2009	865	910	860	870	10190500	675.1	630.3	638.033	890.475	77.84
17-04-2009	870	910	870	910	7200500	681.8	634.45	636.433	884.675	80.58
20-04-2009	900	930	890	925	4288500	688.6	638.8	634.933	878.9	81.51
21-04-2009	900	925	890	920	4869500	695	643.15	633.4	873.1	80.14
22-04-2009	925	940	850	880	8054000	700.6	647.35	631.4	866.9	70.01
23-04-2009	880	895	860	895	3742000	704.7	651.6	629.967	860.475	71.46
24-04-2009	895	1020	895	990	7065500	710.6	656.85	629.567	854.425	78.57
27-04-2009	995	1020	935	940	8952500	715.6	661.45	628.9	848.475	68.85
28-04-2009	940	950	900	915	6049500	719.5	665.8	628.4	842.8	64.56
29-04-2009	920	950	905	935	6218500	724.5	670.2	628.1	837.125	66.37
30-04-2009	955	985	950	985	4626500	730	674.95	628.733	831.65	70.43
01-05-2009	990	1050	970	1010	9270000	736.3	679.95	630.267	826.2	72.23
04-05-2009	1050	1140	1050	1130	10113000	745.3	685.8	632.667	821.45	78.90
05-05-2009	1140	1180	1080	1120	10170000	754.1	691.6	635.1	816.85	77.23
06-05-2009	1100	1240	1100	1220	12362500	765	698.6	639.033	813.05	81.44
07-05-2009	1240	1290	1210	1290	10274000	777.7	706.45	643.533	809.65	83.72
08-05-2009	1280	1280	1230	1260	6223000	789.3	713.85	647.767	806.2	79.24
11-05-2009	1250	1300	1200	1220	4534500	800.4	720.85	651.167	803	73.59
12-05-2009	1200	1210	1170	1200	5076500	810.8	727.4	653.933	800.05	70.87
13-05-2009	1210	1230	1170	1180	4712500	821	733.05	656.433	797	68.16
14-05-2009	1140	1160	1100	1110	3791500	829.9	737.95	658.4	793.65	59.56
15-05-2009	1110	1160	980	1070	3874000	838.7	742.8	660.233	790.3	55.27
18-05-2009	1000	1120	980	1110	6233500	848.7	747.4	662.667	787.2	58.49
19-05-2009	1150	1220	1150	1220	8527000	860.6	753.3	666.067	784.6	65.78
20-05-2009	1220	1260	1210	1250	6188500	873	759.5	669.667	782.85	67.46
22-05-2009	1230	1240	1200	1220	3948000	885	765.45	674.233	781.65	64.08
25-05-2009	1240	1240	1190	1220	1434000	896.6	771.5	678.8	779.95	64.08
26-05-2009	1210	1220	1150	1150	3455000	906.7	777.1	683.6	778.15	56.41
27-05-2009	1170	1180	1120	1130	3383500	916.6	782.35	688.033	776.5	54.41
28-05-2009	1130	1160	1120	1120	1955000	926.2	787.7	692.1	774.95	53.39
29-05-2009	1140	1170	1140	1150	6270000	936.6	793.35	696.467	772.8	56.05
01-06-2009	1170	1250	1170	1250	16889000	949.1	800	701.667	771.2	63.53
02-06-2009	1270	1340	1250	1250	14763500	961.3	805.95	707.167	769.6	63.53
03-06-2009	1270	1310	1250	1260	3755000	973.5	811.5	712.5	768	64.24
04-06-2009	1240	1300	1220	1280	3955500	986.1	817.15	718.133	766.75	65.67
05-06-2009	1300	1390	1290	1380	14460500	1000.3	824.2	724.7	766.2	71.75
08-06-2009	1380	1460	1350	1400	13206000	1014.3	830.8	731.593	766.05	72.79
09-06-2009	1400	1400	1350	1380	7244500	1028.1	837.45	738.593	766.15	70.02
10-06-2009	1390	1400	1370	1380	2214500	1041.4	844.5	745.807	766.3	70.02
11-06-2009	1380	1380	1330	1350	3342000	1055.3	851.35	752.833	766.4	65.67
12-06-2009	1350	1370	1300	1330	3164500	1068.7	858.15	759.607	766.8	62.86
15-06-2009	1320	1320	1260	1280	4232000	1081.1	864.45	765.847	767.2	56.38
16-06-2009	1260	1260	1200	1240	5435000	1091.7	870.45	771.5	767.3	51.78
17-06-2009	1240	1260	1210	1240	2413000	1102.3	876.5	776.633	767.05	51.78
18-06-2009	1240	1240	1140	1160	5911000	1111	882.05	780.8	766.95	43.54
19-06-2009	1180	1190	1140	1160	3270000	1119.8	887.55	784.867	767.35	43.54
22-06-2009	1170	1190	1150	1150	2689000	1128.6	893.2	789.2	767.55	42.55
23-06-2009	1100	1160	1040	1100	15403500	1135.3	898.05	792.9	767.3	37.94
24-06-2009	1120	1180	1120	1160	7771000	1142.8	903.65	796.833	767.2	45.56
25-06-2009	1170	1230	1160	1220	7310500	1150.3	910	801.4	767.5	51.92
26-06-2009	1240	1260	1200	1230	3099000	1157.5	916.3	806.033	767.9	52.91
29-06-2009	1230	1230	1190	1200	945000	1163.3	922.55	810.733	768.15	49.62
30-06-2009	1230	1230	1170	1200	3990500	1168.8	928.7	815.467	768.4	49.62
01-07-2009	1180	1200	1170	1180	2245000	1174	934.5	820.1	768.55	47.34
02-07-2009	1190	1190	1170	1170	2185500	1179.8	940.2	824.833	768.5	46.20
03-07-2009	1160	1210	1140	1200	1778000	1185.9	945.3	829.7	768.95	50.09
06-07-2009	1200	1200	1140	1160	3431000	1189.3	949.95	834.333	769.5	45.38
07-07-2009	1160	1190	1150	1170	2860500	1193.9	954.75	838.933	770.15	46.73
09-07-2009	1190	1190	1090	1110	12457000	1197.8	958.65	843.133	770.75	40.30
10-07-2009	1120	1130	1080	1090	3140500	1200.9	962.7	847.1	771.3	38.40
13-07-2009	1060	1070	1020	1060	1879500	1202.4	966.2	850.767	772.15	35.69
14-07-2009	1080	1100	1060	1100	2834500	1204.2	970.25	854.7	773.75	41.61
15-07-2009	1100	1180	1090	1180	9701000	1205.2	975.25	858.933	775.8	51.28
16-07-2009	1200	1240	1200	1220	16934500	1207.2	980.65	863.467	778.125	55.27
17-07-2009	1180	1220	1160	1200	6493000	1206.8	985.9	868	780.975	52.93
21-07-2009	1230	1300	1230	1300	8250500	1207	992.35	873.3	784.4	61.65
22-07-2009	1300	1330	1270	1280	11817000	1207.4	998.35	878.367	787.675	59.28
23-07-2009	1290	1320	1270	1310	5466000	1209.2	1004.8	883.633	790.675	61.66
24-07-2009	1330	1330	1270	1280	5602000	1210.8	1010.8	888.533	793.15	58.01
27-07-2009	1290	1310	1280	1300	4354500	1213.2	1017.1	893.1	795.625	59.72
28-07-2009	1290	1350	1290	1340	5487500	1217.8	1023.85	897.9	798.25	62.97
29-07-2009	1340	1350	1280	1330	6656000	1223	1030.85	902.867	800.925	61.63
30-07-2009	1320	1370	1300	1370	7472000	1228.2	1038.45	907.667	804.05	64.85
31-07-2009	1390	1410	1360	1380	3557500	1231.4	1046	912.667	807.4	65.63
03-08-2009	1400	1400	1350	1360	1999500	1233.6	1053.3	917.533	810.65	62.65
04-08-2009	1400	1430	1390	1400	7052500	1237.2	1061.1	922.7	814.975	65.97
05-08-2009	1410	1410	1340	1380	2305500	1240.4	1068.5	927.8	819.2	62.96
06-08-2009	1380	1400	1360	1400	2071500	1245.4	1076.05	933.2	824.05	64.70
07-08-2009	1400	1400	1370	1380	1114500	1250.4	1083.5	938.367	828.625	61.58
10-08-2009	1400	1460	1390	1450	7339500	1257	1091.6	944.133	833.325	67.48
11-08-2009	1450	1540	1450	1530	14120500	1264.6	1100.6	950.433	838.5	72.65
12-08-2009	1520	1560	1470	1490	6946000	1269.4	1109.25	956.467	843.6	66.92
13-08-2009	1510	1610	1510	1570	10765500	1275.8	1118.55	962.567	849.325	71.72
14-08-2009	1590	1610	1570	1600	6455000	1282.6	1128.05	968.533	855.025	73.29
18-08-2009	1550	1550	1500	1540	7318000	1287.8	1136.95	974.033	860.55	65.48
19-08-2009	1560	1560	1470	1470	5798500	1289.6	1144.95	979.333	865.925	57.75
20-08-2009	1500	1520	1480	1500	4040500	1291.6	1152.95	984.4	871.595	59.93
21-08-2009	1520	1570	1520	1520	4359500	1294.4	1161.25	989.767	877.545	61.37
24-08-2009	1560	1590	1530	1590	5951000	1298.6	1170	995.867	884.005	65.96
25-08-2009	1580	1650	1560	1640	10365000	1304.4	1179.85	1002.367	890.725	68.81
26-08-2009	1640	1650	1610	1640	3407000	1310.6	1189.65	1008.967	897.355	68.81
27-08-2009	1630	1630	1590	1620	2506500	1317.4	1199.25	1015.433	903.735	66.23
28-08-2009	1620	1630	1600	1620	984000	1325	1208.35	1021.967	909.875	66.23
31-08-2009	1590	1600	1560	1560	3126000	1331.4	1216.85	1028.133	915.325	58.61
01-09-2009	1550	1560	1480	1510	5184500	1338.4	1224.7	1034.167	920.2	53.12
02-09-2009	1450	1490	1440	1490	7063000	1345	1232.4	1040.033	924.9	51.06
03-09-2009	1470	1540	1470	1520	5101500	1352.4	1240.5	1046.267	930	53.94
04-09-2009	1550	1550	1500	1510	3169500	1360.6	1247.95	1052.233	934.825	52.83
07-09-2009	1510	1520	1470	1520	2777000	1367.8	1255.3	1058.367	939.575	53.86
08-09-2009	1520	1560	1510	1550	3565500	1374.4	1262.35	1064.8	944.65	56.90
09-09-2009	1560	1570	1520	1520	3303000	1380.2	1268.85	1070.933	949.575	53.13
10-09-2009	1540	1550	1510	1520	6272500	1386.6	1274.95	1077.233	954.7	53.13
11-09-2009	1510	1530	1510	1530	873000	1393.2	1281	1083.533	959.9	54.30
14-09-2009	1520	1520	1470	1480	3077000	1399.2	1286.6	1089.4	964.875	47.86
15-09-2009	1490	1500	1470	1480	2850500	1405.4	1292.6	1095.267	969.975	47.86
16-09-2009	1500	1510	1480	1490	4273000	1411.2	1298.55	1100.6	975.075	49.26
17-09-2009	1500	1530	1460	1460	7932500	1417.2	1303.25	1105.7	980.05	45.34
24-09-2009	1460	1500	1460	1480	2566000	1423.4	1308.65	1110.967	985.05	48.29
25-09-2009	1460	1500	1450	1490	1099000	1431	1314.4	1116.1	990.1	49.75
28-09-2009	1490	1490	1470	1470	954500	1438.6	1319.75	1121.333	994.975	46.90
29-09-2009	1490	1500	1480	1500	1458000	1447.4	1324.9	1126.6	999.925	51.40
30-09-2009	1500	1530	1490	1530	4367000	1456	1330.1	1132.167	1005.025	55.47
01-10-2009	1520	1540	1520	1520	3882000	1462.8	1334	1137.767	1009.9	53.85
02-10-2009	1500	1530	1470	1530	2665000	1469	1338.1	1143.433	1014.85	55.26
05-10-2009	1520	1520	1500	1520	1362500	1475.4	1341.1	1149.067	1019.85	53.50
06-10-2009	1520	1600	1510	1590	13812000	1481.2	1344.1	1155.3	1025.275	62.49
07-10-2009	1610	1630	1580	1590	7056500	1487.4	1347.4	1161.367	1030.625	62.49
08-10-2009	1590	1600	1560	1590	2399000	1493	1351.1	1167.533	1035.975	62.49
09-10-2009	1590	1590	1540	1570	5131000	1498.8	1354.8	1173.467	1041.1	58.46
12-10-2009	1580	1580	1550	1570	957000	1504.2	1358.7	1179.467	1045.875	58.46
13-10-2009	1570	1610	1570	1590	7854500	1509.2	1363.5	1185.633	1050.725	61.35
14-10-2009	1600	1730	1600	1730	13087000	1517.2	1370.1	1192.967	1056.45	74.65
15-10-2009	1740	1750	1690	1740	7631000	1524.6	1376.4	1200.5	1061.9	75.30
16-10-2009	1740	1740	1690	1710	631500	1531.2	1381.3	1207.733	1067.3	69.51
19-10-2009	1660	1710	1660	1710	1367000	1538.2	1385.9	1214.933	1072.7	69.51
20-10-2009	1730	1740	1670	1670	1545000	1543.6	1390.4	1221.933	1077.925	62.12
21-10-2009	1670	1680	1650	1680	1987000	1549.6	1395	1228.867	1083.25	63.18
22-10-2009	1660	1680	1630	1680	1610000	1555.2	1400.3	1235.767	1088.7	63.18
23-10-2009	1690	1690	1670	1690	931500	1561.4	1405.9	1242.8	1094.125	64.33
26-10-2009	1670	1680	1660	1680	222000	1566	1411.5	1249.733	1099.6	62.23
27-10-2009	1660	1660	1610	1630	1718000	1568	1416.3	1256.4	1104.825	52.95
28-10-2009	1620	1620	1550	1560	1798500	1569.4	1419.4	1262.633	1109.7	43.23
29-10-2009	1510	1560	1400	1560	5148000	1569.2	1422.5	1268.767	1114.225	43.23
30-10-2009	1600	1600	1540	1560	2600000	1568.4	1425.5	1274.833	1118.5	43.23
02-11-2009	1480	1540	1480	1530	1257500	1568.2	1428	1280.7	1122.575	39.36
03-11-2009	1530	1550	1490	1500	1295500	1568.8	1429.2	1286.233	1126.7	35.90
04-11-2009	1510	1520	1500	1520	127500	1569.2	1430.4	1291.7	1130.6	39.70
05-11-2009	1520	1550	1510	1530	217000	1569.4	1431.9	1297.3	1134.675	41.57
06-11-2009	1550	1560	1520	1530	1624500	1568.2	1433.4	1302.733	1138.95	41.57
09-11-2009	1520	1560	1500	1530	4651000	1566	1435.2	1308.567	1143.275	41.57
10-11-2009	1560	1590	1510	1520	4632000	1563.6	1437.1	1314.3	1147.625	40.02
11-11-2009	1530	1560	1520	1550	1750000	1562.2	1439.8	1320.233	1152.125	46.47
12-11-2009	1550	1550	1500	1510	2078500	1560	1442.5	1325.567	1156.475	40.26
13-11-2009	1510	1550	1500	1550	1287500	1559.8	1445.6	1331.167	1161.05	47.77
16-11-2009	1560	1580	1530	1570	4335500	1561	1449.7	1336.8	1165.875	51.09
17-11-2009	1570	1610	1560	1590	4642000	1563	1454	1342.6	1170.775	54.21
18-11-2009	1590	1610	1570	1600	2366000	1564.6	1458.5	1348.533	1175.85	55.74
19-11-2009	1600	1610	1570	1580	2831500	1566	1463.3	1353.967	1180.675	52.01
20-11-2009	1580	1590	1560	1570	985000	1567	1467.4	1359.2	1185.525	50.20
23-11-2009	1570	1590	1560	1580	1477500	1567.6	1471	1364.1	1190.5	52.00
24-11-2009	1580	1620	1570	1600	5725500	1569.2	1474.7	1368.967	1195.5	55.46
25-11-2009	1610	1670	1600	1640	11250500	1571.6	1479.1	1373.833	1200.825	61.45
26-11-2009	1640	1640	1580	1600	5479000	1573	1483.1	1378.333	1205.9	53.68
30-11-2009	1560	1620	1560	1620	2521000	1575.8	1487.5	1383	1211	56.63
01-12-2009	1620	1630	1600	1630	1755000	1578.8	1492.1	1388	1216.15	58.07
02-12-2009	1640	1650	1620	1630	2190500	1581.6	1496.4	1392.9	1220.85	58.07
03-12-2009	1640	1670	1620	1640	6151000	1585.2	1501.2	1397.233	1225.575	59.63
04-12-2009	1620	1680	1620	1680	4374000	1589.2	1506.3	1402.167	1230.525	65.19
07-12-2009	1680	1720	1680	1680	7230500	1593	1512	1407.267	1235.325	65.19
08-12-2009	1680	1720	1670	1690	2724000	1597.4	1518	1412.3	1240.35	66.52
09-12-2009	1680	1700	1670	1700	1836000	1601.4	1524.4	1417.067	1245.3	67.85
10-12-2009	1700	1700	1660	1700	1426500	1604.8	1530.4	1421.667	1250.325	67.85
11-12-2009	1720	1720	1680	1700	1502000	1608.4	1535.6	1425.467	1255.425	67.85
14-12-2009	1690	1710	1680	1710	1404500	1612	1540.5	1429.4	1260.575	69.37
15-12-2009	1700	1710	1670	1710	1580000	1615.8	1545.6	1432.667	1265.75	69.37
16-12-2009	1680	1710	1680	1710	1250500	1618.2	1549.7	1435.467	1271.025	69.37
17-12-2009	1710	1710	1680	1700	1317500	1620.4	1553.9	1438.4	1276.125	65.50
21-12-2009	1700	1700	1590	1600	3359000	1620.6	1556.8	1440.933	1280.8	40.94
22-12-2009	1600	1620	1580	1590	1726000	1621	1559.9	1443.533	1285.35	39.35
23-12-2009	1610	1630	1600	1620	1432000	1622	1563.1	1446.467	1290.1	46.11
28-12-2009	1620	1650	1620	1640	1276000	1623	1566.1	1450	1294.975	50.10
29-12-2009	1660	1670	1650	1650	514000	1621.4	1569.3	1453.867	1300.075	52.01
30-12-2009	1650	1690	1650	1670	1228500	1620	1572.3	1457.6	1305.375	55.68
04-01-2010	1670	1700	1660	1700	1154000	1619.8	1575.5	1460.8	1310.75	60.54
05-01-2010	1700	1740	1690	1730	3462500	1620.2	1579.2	1464	1316.25	64.71
06-01-2010	1750	1750	1710	1740	3356500	1621.6	1582.6	1467.467	1321.85	66.00
07-01-2010	1740	1880	1740	1840	12770500	1624.8	1587.2	1471.6	1327.85	75.61
08-01-2010	1840	1870	1830	1860	4266500	1628.4	1591.8	1476.333	1333.925	77.01
11-01-2010	1860	1890	1860	1880	2782500	1632.2	1596.8	1481.333	1340.15	78.34
12-01-2010	1870	1880	1840	1850	3068500	1635.6	1600.8	1486.2	1346.2	71.61
13-01-2010	1820	1840	1800	1810	1895500	1639.2	1603.6	1490.6	1352.1	63.75
14-01-2010	1840	1860	1810	1840	1978000	1644.8	1607.1	1494.533	1358.175	66.70
15-01-2010	1820	1840	1800	1810	1538500	1649.8	1609.5	1498.267	1364.025	61.32
18-01-2010	1800	1810	1790	1810	1251500	1654.8	1611.6	1501.933	1369.825	61.32
19-01-2010	1810	1820	1800	1820	3231000	1660.6	1614.4	1505.533	1375.675	62.49
20-01-2010	1820	1830	1800	1800	1575000	1666.6	1617.7	1508.333	1381.325	58.67
21-01-2010	1800	1810	1760	1790	3418500	1672	1620.6	1510.933	1386.775	56.80
22-01-2010	1760	1800	1740	1800	3137500	1677.4	1623.4	1513.733	1392.325	58.24
25-01-2010	1780	1800	1760	1790	2499500	1682.6	1625.4	1516.467	1397.7	56.23
26-01-2010	1790	1790	1710	1720	3409500	1686.4	1626.2	1518.933	1403.025	44.62
27-01-2010	1730	1730	1670	1680	5205000	1689.6	1626.6	1521.267	1408.125	39.59
28-01-2010	1680	1760	1680	1720	4911500	1693	1627.6	1524.2	1413.425	46.13
29-01-2010	1710	1710	1670	1700	2855000	1696.8	1628.4	1527.267	1418.375	43.59
01-02-2010	1690	1700	1660	1690	2004500	1699.6	1629.7	1530.267	1423.275	42.33
02-02-2010	1710	1720	1690	1690	2179500	1702	1631.5	1533.8	1428.1	42.33
03-02-2010	1720	1730	1710	1720	1032500	1704.6	1633.8	1537.533	1433.1	47.59
04-02-2010	1720	1750	1700	1720	3052000	1707	1635.8	1541.333	1438.15	47.59
05-02-2010	1660	1680	1650	1670	4455000	1708.8	1637.4	1545.133	1442.675	40.46
08-02-2010	1670	1670	1620	1640	2252500	1710.2	1638.6	1548.333	1446.95	36.89
09-02-2010	1620	1700	1620	1700	1552000	1712.6	1640.1	1551.533	1451.225	46.97
10-02-2010	1720	1730	1660	1670	816500	1714	1641.6	1554.467	1455.225	43.25
11-02-2010	1690	1740	1670	1730	2383000	1715.8	1643.7	1558	1459.325	51.52
12-02-2010	1730	1740	1710	1720	1860000	1718.2	1645.6	1561.467	1463.3	50.20
15-02-2010	1700	1710	1690	1700	540000	1719.8	1647.8	1564.933	1467.2	47.59
16-02-2010	1690	1720	1690	1710	1017500	1721.4	1650.1	1568.533	1471.35	49.02
17-02-2010	1730	1750	1720	1730	3014500	1723.4	1652.5	1572.067	1475.525	51.85
18-02-2010	1740	1770	1720	1730	2836000	1725.2	1655.2	1575.867	1479.225	51.85
19-02-2010	1700	1760	1690	1750	3008500	1726.6	1657.9	1579.733	1483.275	54.76
22-02-2010	1770	1780	1750	1770	2824000	1728.4	1660.7	1584.133	1487.55	57.52
23-02-2010	1750	1830	1750	1830	5533500	1731.2	1664.3	1589.067	1492.025	64.52
24-02-2010	1810	1820	1780	1810	2082000	1733.4	1667.4	1594.067	1496.15	60.92
25-02-2010	1800	1800	1770	1800	1928500	1735.4	1670.1	1598.733	1500.1	59.14
01-03-2010	1800	1830	1790	1810	1761500	1737.6	1673	1602.933	1503.5	60.38
02-03-2010	1810	1810	1770	1790	973500	1739.2	1675.6	1606.733	1506.85	56.66
03-03-2010	1790	1800	1750	1760	2323500	1740.2	1678	1610.467	1509.55	51.53
04-03-2010	1760	1770	1740	1750	1397000	1741	1679.6	1613.467	1511.85	49.91
05-03-2010	1760	1790	1750	1780	1440000	1742.6	1681.5	1616.8	1514.45	54.53
08-03-2010	1790	1800	1770	1790	1129000	1746.4	1683.5	1620	1517.3	55.99
09-03-2010	1790	1840	1780	1840	3687500	1751.4	1686.2	1623.733	1520.5	62.47
10-03-2010	1840	1870	1840	1850	7389500	1756	1689	1627.4	1523.85	63.63
11-03-2010	1850	1870	1830	1840	1433500	1760	1691.5	1630.733	1527.5	61.59
12-03-2010	1840	1850	1830	1830	1240000	1763.6	1692.5	1634.067	1531.3	59.53
15-03-2010	1830	1840	1810	1840	1249000	1767	1693.5	1637.2	1534.95	60.94
17-03-2010	1850	1870	1840	1860	3915000	1770.2	1695	1640.4	1538.15	63.65
18-03-2010	1850	1870	1830	1840	1738000	1772.4	1696.3	1643.6	1541.1	59.22
19-03-2010	1850	1930	1830	1920	7683500	1776	1698.8	1647.067	1544.6	68.63
22-03-2010	1900	1930	1870	1880	1660500	1776.8	1700.8	1650.4	1547.9	61.04
23-03-2010	1890	1910	1870	1880	2069500	1777.2	1702.8	1653.6	1551.55	61.04
24-03-2010	1880	1900	1880	1900	2212000	1777.6	1704.9	1657.067	1555.4	63.39
25-03-2010	1900	1950	1900	1930	3927500	1779.2	1707.4	1660.267	1559.45	66.64
26-03-2010	1930	1960	1900	1910	2537500	1781.2	1710.2	1662.8	1563.25	62.65
29-03-2010	1940	2020	1920	1950	4338500	1783.4	1714.1	1665.867	1566.75	66.91
30-03-2010	1980	2010	1970	1980	5110500	1786.8	1718.3	1668.6	1570.4	69.71
31-03-2010	2010	2010	1960	1960	3441500	1789.8	1722.3	1671	1573.9	65.72
01-04-2010	1960	2070	1960	2020	5704000	1793.8	1727.2	1674.2	1577.6	71.07
05-04-2010	2030	2040	1990	2040	1379000	1798.6	1732.6	1678	1580.9	72.60
06-04-2010	2040	2050	1990	2010	867500	1803	1737.5	1681.4	1583.95	66.88
07-04-2010	2020	2040	2000	2010	766500	1807.2	1742.3	1684.667	1587.1	66.88
08-04-2010	1990	2010	1960	1960	1215500	1810.6	1746.6	1687.133	1590	58.03
09-04-2010	1980	1980	1940	1960	1120500	1815.4	1750.9	1689.267	1593.05	58.03
12-04-2010	1960	2000	1960	1960	721500	1821	1755.3	1691.4	1596.2	58.03
13-04-2010	1960	1980	1950	1960	1081000	1825.8	1759.4	1693.667	1599.6	58.03
14-04-2010	1960	1990	1930	1960	3473500	1831	1763.9	1695.933	1603.2	58.03
15-04-2010	1960	1970	1940	1950	1417500	1836.2	1767.9	1698.533	1606.75	55.89
16-04-2010	1940	1950	1890	1920	3338500	1840.8	1771.4	1701.267	1610.55	49.94
19-04-2010	1900	1910	1860	1860	2540000	1843.6	1774.1	1703.733	1614.05	40.62
20-04-2010	1890	1940	1880	1940	1545500	1848	1777.5	1706.533	1618	53.17
21-04-2010	1940	1950	1920	1940	737500	1853.4	1781.1	1709.4	1622.2	53.17
22-04-2010	1920	1950	1920	1950	407500	1859.6	1784.9	1712.267	1626.15	54.56
23-04-2010	1950	1950	1930	1940	486000	1864.4	1788.5	1714.867	1629.75	52.87
26-04-2010	1950	1980	1950	1960	1803000	1870.2	1792.1	1717.8	1633.4	55.82
27-04-2010	1970	1970	1940	1950	1261500	1874.6	1795.2	1720.667	1637.15	54.00
28-04-2010	1940	1990	1920	1940	5150000	1879	1798.6	1723.4	1640.85	52.16
29-04-2010	1970	1970	1920	1930	419000	1883.6	1801.7	1726.4	1644.6	50.33
30-04-2010	1950	1960	1930	1940	1405000	1888.2	1804.8	1729.467	1648.45	52.14
03-05-2010	1940	1970	1930	1930	910000	1892.2	1807.8	1732.4	1652.1	50.17
04-05-2010	1950	1950	1880	1890	1852000	1895.4	1810.3	1735.267	1655.75	43.12
05-05-2010	1860	1880	1760	1830	5856000	1897	1811.8	1737.6	1659.05	35.15
06-05-2010	1830	1840	1800	1830	4990000	1898.2	1813.3	1739.867	1662.65	35.15
07-05-2010	1760	1770	1720	1740	3923500	1896.4	1813.8	1741.667	1665.9	26.60
10-05-2010	1790	1810	1760	1800	2443500	1896.2	1814.8	1743.667	1669.6	37.52
11-05-2010	1810	1840	1800	1820	2259500	1896.6	1816	1745.6	1673.2	40.68
12-05-2010	1820	1840	1820	1840	2016500	1897.2	1817.4	1747.733	1676.5	43.75
14-05-2010	1840	1840	1810	1830	701500	1898	1818.6	1749.733	1679.55	42.57
17-05-2010	1800	1800	1770	1790	1972500	1898.6	1819.4	1751.533	1682.5	38.11
18-05-2010	1790	1790	1770	1770	2403500	1899	1820	1752.733	1684.85	36.08
19-05-2010	1740	1760	1660	1670	3000500	1896.8	1819.7	1753.267	1686.8	28.04
20-05-2010	1680	1690	1580	1600	2468000	1893	1819.7	1753.333	1688.25	24.00
21-05-2010	1500	1550	1490	1520	3322000	1886.6	1819	1753	1689.45	20.39
24-05-2010	1550	1600	1530	1530	2840500	1880.2	1818.1	1752.733	1690.6	21.97
25-05-2010	1480	1500	1460	1480	1161500	1873	1816.5	1752	1691.3	19.85
26-05-2010	1500	1560	1500	1560	3020500	1867.6	1815.6	1750.867	1692.45	31.28
27-05-2010	1550	1580	1500	1580	2737000	1862.4	1814.7	1749.8	1693.5	33.83
31-05-2010	1600	1670	1600	1660	2837500	1858.4	1814.3	1749.467	1694.9	42.92
01-06-2010	1650	1700	1620	1650	5767500	1854.6	1813.5	1749.067	1696.35	42.14
02-06-2010	1650	1680	1650	1670	1642500	1849.6	1812.8	1749.067	1697.7	44.32
03-06-2010	1710	1740	1710	1730	2749500	1846.6	1811.7	1749.4	1699.45	50.36
04-06-2010	1750	1750	1690	1720	3659000	1843.4	1810.3	1749.667	1701.05	49.40
07-06-2010	1640	1650	1620	1640	2527000	1838.2	1807.9	1749.333	1702.35	42.42
08-06-2010	1650	1660	1620	1630	2346500	1832.2	1805.7	1749	1703.25	41.63
09-06-2010	1640	1640	1610	1630	2063000	1826.6	1803.9	1749	1703.75	41.63
10-06-2010	1630	1630	1580	1580	2832500	1819.2	1801.3	1749.133	1704.2	37.56
11-06-2010	1600	1640	1600	1630	3660000	1812.2	1799.5	1749.6	1704.5	43.50
14-06-2010	1640	1680	1630	1680	5577000	1806.6	1798.2	1750.4	1704.9	48.76
15-06-2010	1690	1710	1680	1690	3323500	1800	1796.9	1751.467	1705.65	49.76
16-06-2010	1720	1730	1700	1720	2731500	1793.6	1796.1	1752.933	1706.9	52.76
17-06-2010	1720	1730	1700	1720	4475500	1787.8	1795.4	1754.267	1708	52.76
18-06-2010	1700	1700	1670	1680	4788500	1781.2	1794.2	1755.267	1708.8	48.30
21-06-2010	1710	1750	1700	1710	5511000	1776.2	1793.4	1756.467	1709.4	51.60
22-06-2010	1700	1740	1700	1700	1842000	1771	1793.2	1757.6	1709.7	50.45
23-06-2010	1680	1710	1680	1680	2208000	1765.4	1793.2	1758.667	1709.9	48.13
24-06-2010	1680	1710	1660	1660	1505000	1759.4	1792.6	1759.4	1710.1	45.85
25-06-2010	1700	1700	1660	1690	1347500	1754	1792.5	1760.6	1710.45	49.69
28-06-2010	1700	1710	1690	1700	761000	1749	1792.6	1761.6	1711.15	50.94
29-06-2010	1700	1700	1630	1650	1499500	1743.6	1792.2	1762.133	1711.85	44.94
30-06-2010	1620	1660	1620	1660	921500	1739.6	1791.6	1762.6	1712.7	46.30
01-07-2010	1650	1660	1600	1600	1747500	1732.8	1790.4	1762.6	1713.1	39.91
02-07-2010	1600	1650	1600	1610	2034500	1726.2	1789.8	1762.8	1713.6	41.36
05-07-2010	1630	1630	1600	1610	894500	1719.4	1789.5	1763.067	1714.05	41.36
06-07-2010	1600	1640	1590	1640	4457500	1713.4	1788.9	1763.467	1714.5	45.91
07-07-2010	1630	1630	1600	1610	1823000	1706.4	1788.3	1763.533	1714.95	42.37
08-07-2010	1620	1620	1580	1590	7592000	1699.2	1786.9	1763.2	1715.3	40.15
09-07-2010	1590	1590	1550	1560	6405500	1691.6	1785.3	1762.933	1715.45	37.02
12-07-2010	1560	1560	1540	1550	4111500	1684	1783.8	1762.467	1715.8	36.01
13-07-2010	1550	1560	1530	1530	3288500	1675.8	1782	1761.8	1716.05	34.01
14-07-2010	1550	1560	1530	1540	7422000	1668	1780.1	1761.2	1716.3	35.92
15-07-2010	1510	1530	1490	1510	13957500	1660.4	1777.9	1760.333	1716.55	32.85
16-07-2010	1500	1560	1500	1560	22756500	1655	1776	1759.533	1716.95	41.80
19-07-2010	1540	1590	1540	1580	22291500	1650	1774.1	1758.867	1717.4	44.96
20-07-2010	1590	1720	1590	1700	37493500	1649.2	1772.8	1758.933	1718.55	59.25
21-07-2010	1710	1730	1660	1710	7738000	1647.4	1771.8	1759	1719.6	60.18
22-07-2010	1700	1740	1680	1720	5989000	1645.4	1771	1759.133	1720.55	61.13
23-07-2010	1740	1840	1730	1830	16893000	1645.2	1771.2	1760	1722.1	69.72
26-07-2010	1830	1830	1750	1770	3569500	1644	1771	1760.4	1723.3	61.71
27-07-2010	1770	1790	1720	1740	4341000	1643	1770.8	1760.6	1724.4	58.12
28-07-2010	1740	1790	1730	1760	3693500	1642.8	1770.9	1760.933	1725.25	59.80
29-07-2010	1740	1790	1740	1770	2036000	1644.8	1770.8	1761.4	1726.15	60.65
30-07-2010	1780	1800	1760	1770	2038500	1648.2	1770.6	1762.533	1727.05	60.65
02-08-2010	1780	1810	1770	1780	1272500	1653.4	1770	1763.8	1728.1	61.59
03-08-2010	1790	1810	1760	1760	5454500	1658	1769.1	1764.733	1729.05	58.57
04-08-2010	1750	1840	1750	1830	6713500	1665	1769	1766	1730.25	65.03
05-08-2010	1840	1950	1840	1920	11320500	1672.2	1769.9	1767.8	1731.2	71.25
06-08-2010	1900	1980	1890	1960	9573500	1679.8	1771.1	1769.733	1732.3	73.50
09-08-2010	1960	1990	1940	1940	1630500	1685.4	1771.9	1771.333	1733.45	70.52
10-08-2010	1950	1970	1880	1890	3238500	1690.2	1772.4	1772.4	1734.35	63.59
11-08-2010	1900	1900	1830	1840	3004500	1693.6	1771.6	1773.067	1735.2	57.50
12-08-2010	1800	1950	1800	1910	7660000	1697.2	1771.9	1773.533	1736.35	62.86
13-08-2010	1920	1930	1840	1880	4264500	1700.4	1771.9	1773.667	1737.35	59.41
16-08-2010	1880	1910	1850	1890	2525000	1705.4	1771.8	1773.733	1738.35	60.19
18-08-2010	1900	1900	1860	1880	1656000	1710.4	1771.3	1773.933	1739.35	58.96
19-08-2010	1890	1900	1840	1860	3388500	1715	1770.8	1774.267	1740.5	56.48
20-08-2010	1850	1870	1840	1850	902500	1720.4	1769.8	1774.333	1741.95	55.22
23-08-2010	1850	1860	1820	1860	2019000	1725	1768.6	1774.667	1743.45	56.27
24-08-2010	1860	1900	1860	1860	3523500	1728.6	1767.6	1775	1744.95	56.27
25-08-2010	1860	1920	1860	1860	3629000	1732	1766	1775.267	1746.6	56.27
26-08-2010	1880	1890	1870	1890	2426000	1735.4	1764.5	1775.867	1748.55	59.79
27-08-2010	1890	1900	1860	1860	1427500	1738.2	1763	1776.333	1750.25	55.02
30-08-2010	1880	1940	1880	1910	6263500	1742.8	1762	1777.067	1752.15	60.65
31-08-2010	1910	1910	1860	1870	2029500	1746	1761.1	1777.6	1753.85	54.75
01-09-2010	1880	1880	1840	1850	3424500	1749	1760	1778.467	1755.45	52.02
02-09-2010	1860	1870	1840	1860	3413500	1752.6	1759	1779.667	1757.15	53.27
03-09-2010	1860	1890	1850	1870	1142500	1756.8	1758.1	1780.667	1758.75	54.55
06-09-2010	1870	1930	1870	1920	2982500	1761.4	1757.7	1782.133	1760.8	60.39
07-09-2010	1920	1960	1920	1950	3733000	1766.4	1757.7	1783.867	1762.8	63.42
15-09-2010	1950	1990	1950	1960	6420000	1772.6	1758.1	1785.667	1764.75	64.40
16-09-2010	1940	1970	1930	1940	832000	1778.2	1758.9	1787.133	1766.5	60.89
17-09-2010	1940	1970	1930	1970	2746000	1785.6	1759.2	1788.8	1768.35	64.05
20-09-2010	2000	2030	1990	2000	4759500	1793.4	1759.8	1791	1770.45	66.94
21-09-2010	2000	2050	1970	1980	2942500	1800.8	1760.1	1793.267	1772.5	63.29
22-09-2010	1980	2060	1980	2050	7110000	1809	1761.2	1795.6	1774.85	69.54
23-09-2010	2050	2100	2030	2070	2143000	1818.2	1762.3	1798.267	1777.2	71.06
24-09-2010	2100	2100	2030	2060	1457500	1827.6	1763.4	1800.467	1779.3	69.20
27-09-2010	2060	2100	2010	2010	1480500	1836.6	1764.1	1802.4	1781.35	60.68
28-09-2010	2010	2040	1980	1990	2362000	1845.4	1764.7	1804.333	1783.2	57.62
29-09-2010	2000	2040	1960	1990	2786500	1854.6	1765.2	1806.2	1785	57.62
30-09-2010	2020	2020	1930	1970	4319000	1863.2	1765.6	1807.8	1786.7	54.44
01-10-2010	1940	2000	1940	1990	2488500	1872.8	1766.6	1809.533	1788.45	56.99
04-10-2010	1990	2020	1970	1980	1983000	1881.2	1768.1	1811.067	1789.95	55.32
05-10-2010	1980	1980	1960	1980	1071000	1889.2	1769.6	1812.467	1791.45	55.32
06-10-2010	1990	2060	1990	2020	5535000	1895.6	1772.4	1813.733	1793.1	60.67
07-10-2010	2030	2060	2000	2030	1218000	1902	1774.7	1815.2	1794.75	61.90
08-10-2010	2020	2050	2020	2030	1305500	1908.2	1776.8	1816.733	1796.4	61.90
11-10-2010	2060	2110	2060	2080	7754500	1913.2	1779.2	1818.533	1798.3	67.75
12-10-2010	2080	2120	2070	2080	4678500	1919.4	1781.7	1820.467	1800.15	67.75
13-10-2010	2080	2130	2070	2110	5489500	1926.8	1784.9	1822.8	1802.15	70.86
14-10-2010	2130	2160	2110	2120	5991500	1934	1788.4	1825.267	1804.2	71.83
15-10-2010	2110	2150	2100	2120	2304000	1941	1792.9	1827.533	1806.3	71.83
18-10-2010	2120	2120	2060	2080	868000	1947.2	1797.7	1829.467	1808.7	62.18
19-10-2010	2100	2120	2090	2120	2268500	1954	1803.7	1831.333	1811.35	66.96
20-10-2010	2090	2140	2060	2130	1790000	1961.4	1809.7	1833.2	1813.9	68.05
21-10-2010	2150	2190	2140	2170	3222500	1968.2	1816.6	1835.4	1816.55	72.02
22-10-2010	2190	2200	2170	2190	1583000	1973.6	1822.9	1837.8	1819.25	73.77
25-10-2010	2190	2300	2190	2300	4168000	1980.4	1830.1	1840.867	1822.4	80.87
26-10-2010	2300	2340	2290	2300	3365000	1987.6	1836.5	1843.8	1825.4	80.87
27-10-2010	2300	2400	2300	2340	4151500	1996.6	1843.4	1847.133	1828.45	82.83
28-10-2010	2340	2360	2330	2330	2324500	2006.4	1850	1849.867	1831.4	80.61
29-10-2010	2340	2370	2300	2340	1056500	2015	1856.1	1852.933	1833.9	81.15
01-11-2010	2360	2370	2330	2340	655500	2024.2	1862.3	1856	1836.3	81.15
02-11-2010	2360	2360	2300	2330	989500	2033	1869.2	1858.867	1838.55	78.59
03-11-2010	2340	2350	2290	2310	1586000	2041.6	1876	1861.4	1840.85	73.59
04-11-2010	2310	2380	2300	2370	1642000	2051.8	1883.4	1864.467	1843.65	78.09
05-11-2010	2500	2560	2420	2480	3515000	2064.4	1892.4	1868	1846.85	83.61
08-11-2010	2520	2560	2490	2550	2836500	2078.2	1901.6	1871.8	1850.55	86.03
09-11-2010	2550	2550	2500	2500	1020000	2091	1909.8	1875.4	1854	77.27
10-11-2010	2500	2530	2500	2530	922000	2104.4	1918.2	1878.8	1857.55	78.68
11-11-2010	2540	2560	2510	2540	867000	2117.4	1926.4	1882.133	1861.25	79.14
12-11-2010	2530	2530	2420	2490	1328500	2130	1934.1	1885.333	1864.75	70.87
15-11-2010	2490	2490	2410	2460	1805000	2141	1941.9	1888.333	1868.05	66.39
16-11-2010	2460	2480	2330	2340	1403500	2150.4	1948.2	1890.867	1870.8	52.18
18-11-2010	2320	2320	2240	2310	4207500	2159.6	1954.3	1893.2	1873.75	49.34
19-11-2010	2340	2390	2330	2340	3433000	2169.2	1960.9	1895.733	1877.05	52.14
22-11-2010	2340	2380	2340	2360	776500	2179	1967.9	1898.4	1880.25	53.98
23-11-2010	2360	2360	2270	2280	2436000	2186.2	1973.8	1900.533	1883.15	46.34
24-11-2010	2260	2300	2220	2260	1691500	2192.4	1979.4	1902.6	1886	44.64
25-11-2010	2300	2370	2300	2350	2905000	2200.2	1986.4	1905.467	1889.3	53.00
26-11-2010	2360	2370	2310	2340	734000	2208.2	1993.2	1908.667	1892.4	52.06
29-11-2010	2300	2330	2260	2320	484500	2215.2	2000.4	1911.2	1895.4	50.14
30-11-2010	2320	2330	2270	2270	1897000	2220.6	2007	1913.4	1898.4	45.62
01-12-2010	2230	2350	2230	2340	1447000	2227.8	2014.3	1916	1901.9	52.13
02-12-2010	2380	2430	2370	2400	3399000	2234.8	2021.9	1919.067	1905.4	56.89
03-12-2010	2480	2490	2380	2390	2835000	2241.2	2029.7	1921.933	1909	55.89
06-12-2010	2390	2470	2390	2420	3241000	2248.4	2038	1925.067	1912.45	58.26
08-12-2010	2380	2460	2370	2390	3905000	2256	2046.3	1928.067	1915.8	55.08
09-12-2010	2420	2460	2410	2450	3747000	2265.2	2055.3	1931.533	1919.55	59.81
10-12-2010	2460	2470	2410	2440	1313500	2274.2	2064.4	1934.867	1923.2	58.70
13-12-2010	2410	2450	2390	2400	1243500	2282.8	2073	1938	1926.55	54.35
14-12-2010	2420	2430	2400	2410	1784000	2291.2	2082	1941.467	1929.95	55.25
15-12-2010	2430	2430	2340	2400	907000	2299.6	2090.4	1945.267	1933.2	54.11
16-12-2010	2420	2420	2320	2320	2103000	2306.4	2097.8	1948.533	1935.95	45.95
17-12-2010	2310	2340	2220	2220	1789500	2310.4	2103	1951.733	1937.9	38.21
20-12-2010	2230	2340	2230	2290	1801000	2315.6	2108.8	1955	1940.3	45.18
21-12-2010	2290	2350	2290	2340	1156000	2321.8	2115	1958.467	1943	49.55
22-12-2010	2340	2410	2340	2370	1406000	2327.6	2120.4	1962	1945.8	52.03
23-12-2010	2370	2400	2370	2370	2297500	2333.4	2126.4	1965.6	1948.7	52.03
27-12-2010	2390	2400	2370	2400	1959000	2339.2	2133	1969.667	1951.9	54.61
28-12-2010	2400	2470	2400	2470	3023000	2346.2	2140.1	1974.333	1955.5	60.02
29-12-2010	2490	2540	2470	2500	4397000	2353.8	2147.4	1979.867	1959.1	62.10
30-12-2010	2510	2570	2510	2570	5085500	2363.6	2155.4	1986.333	1963	66.49
03-01-2011	2580	2600	2520	2540	4545500	2372	2163	1993.133	1966.5	63.12
04-01-2011	2550	2560	2500	2520	7054000	2379.8	2170.6	1999.733	1969.85	60.90
05-01-2011	2540	2540	2490	2510	5173000	2386.6	2177.4	2006.6	1973.2	59.77
06-01-2011	2530	2550	2450	2460	3697000	2392	2182.8	2012.6	1976.35	54.33
07-01-2011	2460	2460	2370	2400	2368000	2394	2187.2	2018.067	1979.15	48.62
10-01-2011	2370	2390	2280	2300	3488500	2394	2190.8	2022.333	1981.35	40.90
11-01-2011	2300	2380	2280	2310	2851000	2393.4	2195	2026.733	1983.7	41.90
12-01-2011	2350	2420	2350	2410	1764500	2395	2200.7	2031.667	1986.15	50.80
13-01-2011	2440	2440	2390	2410	5019000	2396.4	2205.7	2036.2	1988.8	50.80
14-01-2011	2410	2480	2400	2470	5815500	2399	2211.6	2041.2	1991.75	55.54
17-01-2011	2480	2480	2370	2410	1414000	2400.6	2216.8	2046.333	1994.3	50.32
18-01-2011	2410	2430	2380	2400	1633500	2402.4	2222	2051.467	1996.65	49.49
19-01-2011	2410	2460	2410	2430	4019000	2403.6	2227.7	2056.8	1999.25	52.06
20-01-2011	2400	2400	2320	2340	3431500	2400.8	2232.6	2061.867	2001.2	44.71
21-01-2011	2320	2330	2240	2260	3034000	2395	2236.6	2066.067	2002.6	39.38
24-01-2011	2260	2280	2240	2240	1373000	2389.8	2240.4	2069.8	2004	38.16
25-01-2011	2250	2400	2240	2400	2156000	2387.2	2245.8	2074.533	2005.9	51.21
26-01-2011	2340	2400	2330	2390	1967500	2384.2	2250.8	2079	2007.65	50.50
27-01-2011	2360	2440	2360	2400	2214000	2382.4	2256.2	2083.533	2009.6	51.23
28-01-2011	2400	2400	2320	2340	1962000	2380	2260.5	2087.933	2011.25	46.74
31-01-2011	2260	2380	2260	2360	1344000	2380.4	2265.4	2092.267	2013.25	48.37
01-02-2011	2360	2400	2340	2340	2225500	2381	2270.3	2096.533	2015.15	46.83
02-02-2011	2370	2400	2350	2360	990500	2381.4	2275.3	2101.067	2017.15	48.59
04-02-2011	2360	2380	2350	2360	485000	2381.4	2280.2	2105.733	2019.15	48.59
07-02-2011	2360	2380	2260	2280	4790000	2381.4	2283.8	2109.667	2020.75	42.12
08-02-2011	2280	2310	2260	2280	1401500	2381.8	2287.1	2113.533	2022.4	42.12
09-02-2011	2280	2290	2220	2230	2010500	2379.4	2289.8	2117.4	2023.95	38.41
10-02-2011	2230	2230	2170	2190	3092500	2376.4	2292.3	2120.933	2025.6	35.71
11-02-2011	2170	2240	2140	2180	3054000	2373.6	2294.4	2124.8	2026.8	35.04
14-02-2011	2160	2250	2160	2220	4049500	2372.6	2296.6	2128.867	2028.2	39.86
16-02-2011	2210	2240	2150	2180	3215000	2369.4	2298.6	2132.667	2029.35	36.91
17-02-2011	2170	2190	2100	2110	4165500	2363.6	2299.2	2135.8	2030.2	32.39
18-02-2011	2120	2250	2120	2190	7091500	2359.6	2300.4	2139.667	2031.35	41.25
21-02-2011	2200	2210	2140	2200	4176500	2355.2	2301.8	2143.733	2032.6	42.27
22-02-2011	2180	2210	2160	2180	4173000	2351	2303.5	2147.867	2033.8	40.75
23-02-2011	2160	2210	2150	2160	7641000	2345.2	2305.2	2151.933	2034.95	39.23
24-02-2011	2140	2160	2090	2100	6115500	2338.4	2306.3	2155.733	2035.75	35.01
25-02-2011	2150	2200	2125	2150	7681000	2333.4	2308.1	2159.8	2036.85	40.73
28-02-2011	2150	2175	2100	2150	7579000	2328.2	2309.7	2164.067	2038.15	40.73
01-03-2011	2125	2225	2125	2225	14399000	2324.7	2312.15	2168.5	2040.125	48.60
02-03-2011	2150	2250	2150	2250	13142500	2323.3	2314.85	2172.967	2042.225	50.94
03-03-2011	2250	2300	2250	2275	28791500	2324.4	2317.4	2176.8	2044.9	53.23
04-03-2011	2300	2350	2275	2350	24748500	2325.6	2320.6	2181.067	2047.65	59.36
07-03-2011	2325	2375	2325	2375	15133000	2326.3	2324.05	2185.433	2050.425	61.19
08-03-2011	2375	2425	2375	2400	33961500	2326.9	2327.25	2189.233	2053.225	62.98
09-03-2011	2400	2400	2325	2350	20145000	2326.5	2329.95	2193.1	2055.825	57.28
10-03-2011	2325	2375	2325	2375	13226000	2326	2332.6	2197.333	2058.75	59.27
11-03-2011	2350	2350	2250	2275	25366500	2322.1	2334.15	2200.767	2061.275	49.39
14-03-2011	2250	2325	2225	2275	14544500	2317.6	2335.7	2204.133	2064.3	49.39
15-03-2011	2225	2275	2125	2200	41907500	2310.2	2336.9	2207	2067.3	43.13
16-03-2011	2225	2300	2225	2300	37330000	2305.4	2338.7	2210.467	2071.2	51.88
17-03-2011	2250	2275	2225	2225	19016000	2299.5	2339.65	2213.567	2074.675	46.15
18-03-2011	2250	2275	2200	2225	18556500	2293.8	2340.2	2216.2	2078.4	46.15
21-03-2011	2250	2250	2200	2225	11897000	2289.1	2340.55	2218.233	2081.725	46.15
22-03-2011	2225	2250	2175	2200	8603000	2285.1	2339.55	2219.833	2084.825	44.12
23-03-2011	2200	2250	2175	2225	11710500	2283.6	2338.8	2221.733	2087.65	46.65
24-03-2011	2225	2325	2200	2300	33302000	2283.4	2338.4	2224.467	2090.9	53.45
25-03-2011	2300	2325	2250	2275	23237000	2280.7	2337.85	2227.367	2093.925	51.11
28-03-2011	2275	2300	2250	2300	8114000	2278.5	2337.45	2229.967	2096.775	53.31
29-03-2011	2300	2325	2275	2275	20343000	2274.6	2336.8	2232.6	2099.55	50.85
30-03-2011	2300	2350	2275	2350	17679000	2273.4	2337	2235.667	2103.1	57.23
31-03-2011	2350	2375	2250	2275	39905000	2270.9	2336.65	2238.3	2106.325	50.21
01-04-2011	2275	2350	2275	2350	22118000	2269.3	2336.45	2241.567	2109.925	56.02
04-04-2011	2350	2350	2300	2325	7069500	2269	2334.9	2244.733	2113.65	53.77
05-04-2011	2325	2350	2300	2350	12080500	2270.8	2332.9	2248	2117.25	55.69
06-04-2011	2325	2375	2300	2350	15676500	2273	2331.4	2251.267	2120.6	55.69
07-04-2011	2350	2375	2325	2375	22940500	2272.5	2329.85	2254.7	2124.025	57.72
08-04-2011	2375	2375	2325	2350	21691500	2271.7	2327.95	2257.767	2127.175	55.00
11-04-2011	2350	2425	2350	2425	51635500	2272.2	2327.3	2261.533	2130.7	60.95
12-04-2011	2400	2400	2350	2350	13923500	2272.4	2326.2	2264.467	2134.05	53.36
13-04-2011	2350	2425	2350	2400	33296500	2273.2	2326.8	2268	2137.5	57.19
14-04-2011	2400	2400	2350	2400	11132500	2274.4	2327.7	2271.667	2141	57.19
15-04-2011	2375	2400	2350	2400	5833500	2275.2	2328.3	2275.267	2144.6	57.19
18-04-2011	2400	2400	2375	2400	7903500	2276	2328.7	2278.8	2148.3	57.19
19-04-2011	2375	2425	2350	2425	29059000	2278.9	2330.15	2282.167	2151.975	59.43
20-04-2011	2425	2425	2400	2425	16306500	2281.8	2331.8	2285.333	2155.6	59.43
21-04-2011	2425	2425	2400	2425	13048000	2285.7	2332.55	2288.433	2159.475	59.43
25-04-2011	2425	2425	2375	2375	11612500	2289.4	2332.9	2291.333	2163.05	52.56
26-04-2011	2375	2400	2375	2375	8851500	2293.3	2333.45	2294.033	2166.925	52.56
27-04-2011	2375	2425	2375	2400	11339000	2296.9	2334.75	2296.7	2170.875	55.54
28-04-2011	2400	2400	2350	2375	9611500	2300.8	2335.1	2299.333	2174.7	52.02
29-04-2011	2375	2475	2375	2450	32584500	2307.6	2335.6	2302	2178.75	60.17
02-05-2011	2450	2525	2450	2525	30329000	2314.3	2336.95	2305.033	2183.325	66.33
03-05-2011	2525	2525	2450	2475	16627000	2319.8	2337.5	2307.8	2187.75	59.70
04-05-2011	2475	2500	2425	2475	20826000	2325.7	2338.35	2310.9	2192.325	59.70
05-05-2011	2450	2475	2425	2475	12493500	2332	2338.6	2314.133	2196.95	59.70
06-05-2011	2450	2450	2400	2425	13328500	2338.5	2338.45	2317.033	2201.425	53.08
09-05-2011	2425	2450	2400	2400	11392500	2343.5	2338.45	2319.9	2205.725	50.08
10-05-2011	2425	2425	2375	2400	12460500	2348.5	2338.35	2322.633	2210.175	50.08
11-05-2011	2425	2475	2425	2450	37891000	2353	2338.85	2325.767	2214.625	55.86
12-05-2011	2450	2450	2375	2400	32152500	2356	2339.65	2328.567	2218.725	49.67
13-05-2011	2400	2425	2400	2425	8071500	2359	2341.7	2331.267	2222.35	52.50
16-05-2011	2400	2400	2350	2375	14878500	2359.5	2342.55	2333.567	2225.675	46.82
18-05-2011	2375	2450	2375	2400	17788000	2360	2343.15	2336.033	2229.075	49.75
19-05-2011	2400	2425	2375	2375	23334500	2359.5	2343.2	2338	2231.8	46.97
20-05-2011	2400	2400	2375	2400	8956000	2360.5	2343.5	2340.133	2234.95	49.98
23-05-2011	2375	2400	2300	2350	27903000	2360	2343	2341.733	2238	44.53
24-05-2011	2325	2375	2325	2375	11215500	2362	2342.05	2343.433	2241.075	47.61
25-05-2011	2375	2375	2325	2375	13199000	2364	2340.8	2345.133	2244.1	47.61
26-05-2011	2375	2425	2350	2425	12862500	2368.5	2339.35	2347.433	2247.375	53.58
27-05-2011	2425	2450	2400	2425	8761500	2371	2338.2	2349.467	2250.6	53.58
30-05-2011	2425	2425	2375	2400	6843000	2374.5	2337	2351.267	2253.8	50.26
31-05-2011	2400	2425	2375	2425	9238500	2378.5	2336.15	2352.967	2256.775	53.37
01-06-2011	2425	2450	2400	2400	8870000	2382	2335.55	2354.367	2259.175	50.00
03-06-2011	2400	2450	2375	2425	10182500	2386.5	2335.8	2355.2	2261.5	53.18
06-06-2011	2425	2425	2400	2425	1769500	2390.5	2337.05	2356.033	2263.925	53.18
07-06-2011	2400	2425	2375	2400	2976500	2392.5	2337.95	2356.433	2266.475	49.53
08-06-2011	2400	2400	2350	2350	5743000	2394	2337.35	2356.567	2269.025	43.14
09-06-2011	2375	2375	2325	2375	16926000	2395.5	2337	2356.8	2271.35	46.83
10-06-2011	2375	2375	2300	2350	19154500	2397	2335.8	2356.867	2273.7	43.77
13-06-2011	2325	2350	2300	2325	7798500	2396.5	2334.95	2356.833	2275.875	40.89
14-06-2011	2325	2375	2300	2350	12066500	2398	2334.45	2357.1	2278.225	44.80
15-06-2011	2375	2400	2350	2375	14591500	2398.5	2333.9	2357.133	2280.8	48.47
16-06-2011	2325	2375	2325	2350	14780500	2399	2334	2356.267	2283.3	45.23
17-06-2011	2325	2375	2275	2275	15045000	2397.5	2334.15	2354.433	2285.375	37.20
20-06-2011	2300	2325	2250	2275	7242500	2396	2334.5	2352.933	2287.45	37.20
21-06-2011	2275	2300	2250	2300	8434000	2394.5	2333.5	2351.4	2289.65	41.23
22-06-2011	2300	2300	2250	2300	17537500	2393.5	2332.6	2349.8	2291.7	41.23
23-06-2011	2250	2325	2250	2275	24288000	2390.5	2331.35	2348.367	2293.775	38.38
24-06-2011	2275	2300	2250	2300	15357000	2389.5	2330.95	2347.3	2295.725	42.66
27-06-2011	2275	2300	2250	2275	7138000	2387	2330.1	2346.867	2297.75	39.69
28-06-2011	2275	2300	2250	2275	5900500	2384.5	2329.45	2346.633	2299.875	39.69
30-06-2011	2300	2325	2275	2325	8850000	2383	2329.1	2346.533	2302.2	48.07
01-07-2011	2350	2400	2325	2325	18840000	2381.5	2328.75	2346.3	2304.475	48.07
04-07-2011	2375	2375	2275	2300	13490000	2379	2328.95	2346.433	2306.375	44.49
05-07-2011	2300	2325	2275	2325	8454000	2377	2329.4	2346.867	2308.25	48.61
06-07-2011	2325	2325	2275	2300	14624000	2374.5	2330.1	2346.533	2309.95	45.01
07-07-2011	2300	2325	2275	2325	12265000	2373.5	2331.45	2346.433	2311.875	49.08
08-07-2011	2325	2350	2300	2350	3416500	2373	2333.15	2346.633	2313.775	52.83
11-07-2011	2325	2350	2275	2300	15925500	2371	2333.95	2346.833	2315.275	45.59
12-07-2011	2275	2300	2275	2300	7000500	2369.5	2335.15	2346.567	2316.875	45.59
13-07-2011	2300	2325	2275	2325	5395500	2367	2337.3	2346.067	2318.25	49.60
14-07-2011	2325	2325	2300	2300	11918000	2362.5	2338.4	2345.467	2319.4	45.95
15-07-2011	2275	2325	2275	2325	7489000	2359.5	2339.65	2344.833	2320.725	49.92
18-07-2011	2325	2325	2250	2275	14933500	2355.5	2340.6	2344.067	2322.05	43.11
19-07-2011	2275	2275	2225	2275	16027500	2351.5	2341.75	2342.9	2323.475	43.11
20-07-2011	2300	2350	2275	2350	15386000	2350	2344.25	2342.3	2325.275	54.02
21-07-2011	2350	2350	2325	2350	2911500	2349	2346.25	2341.967	2327.175	54.02
22-07-2011	2350	2375	2300	2375	11403500	2348.5	2348.5	2341.733	2329.1	57.19
25-07-2011	2350	2350	2300	2350	9073500	2346.5	2349.75	2341.4	2330.95	53.24
26-07-2011	2350	2375	2325	2375	10141000	2346	2351	2341.767	2332.925	56.48
27-07-2011	2375	2425	2375	2400	23543000	2345.5	2352.25	2342.967	2334.825	59.50
28-07-2011	2400	2425	2375	2425	10232500	2346.5	2353	2343.867	2336.8	62.32
29-07-2011	2425	2425	2350	2350	10162000	2345.5	2352.75	2343.933	2338.4	50.88
01-08-2011	2375	2425	2375	2375	7860000	2345.5	2352.5	2343.967	2339.875	53.92
02-08-2011	2375	2400	2375	2400	5888500	2345.5	2353	2344.167	2341.475	56.79
03-08-2011	2375	2400	2350	2400	9011500	2346.5	2353.25	2344.167	2342.925	56.79
04-08-2011	2400	2425	2375	2400	6801500	2347	2354.5	2343.7	2344.325	56.79
05-08-2011	2300	2325	2275	2300	24755000	2345.5	2354.75	2342.367	2345.225	43.29
08-08-2011	2200	2275	2150	2275	24060500	2342.5	2355.5	2340.4	2346.2	40.68
09-08-2011	2150	2275	2100	2275	18314500	2339.5	2355.25	2338.633	2346.975	40.68
10-08-2011	2300	2350	2250	2275	5221500	2337	2355.75	2337	2347.7	40.68
11-08-2011	2250	2300	2250	2300	7641000	2334.5	2356.5	2335.6	2348.35	44.83
12-08-2011	2325	2350	2325	2325	7055500	2333	2357.5	2334.7	2349.025	48.69
15-08-2011	2375	2400	2350	2375	5879000	2332	2359.25	2334.533	2349.4	55.41
16-08-2011	2350	2400	2350	2375	3571000	2331	2360.75	2335.033	2349.775	55.41
18-08-2011	2400	2400	2350	2375	7265000	2330.5	2361.5	2335.467	2349.95	55.41
19-08-2011	2300	2325	2275	2300	17115000	2329.5	2361.75	2334.733	2349.8	44.49
22-08-2011	2300	2400	2250	2400	8916500	2330	2362.75	2334.667	2350.1	56.74
23-08-2011	2400	2425	2350	2425	19124500	2331.5	2364.25	2334.367	2350.525	59.16
24-08-2011	2425	2425	2325	2350	6229000	2332	2364.25	2333.967	2350.625	50.09
25-08-2011	2375	2400	2350	2400	14349000	2333	2365.5	2333.967	2351.075	55.04
26-08-2011	2375	2425	2350	2400	6120000	2333.5	2366	2333.767	2351.225	55.04
05-09-2011	2450	2450	2325	2350	3017000	2333.5	2366.25	2333.833	2350.575	49.36
06-09-2011	2350	2350	2300	2325	2701000	2334.5	2366	2334.267	2349.45	46.77
07-09-2011	2325	2375	2300	2325	5000000	2335.5	2365.75	2334.833	2348.575	46.77
08-09-2011	2375	2375	2300	2325	2403500	2336	2365.25	2334.333	2347.55	46.77
09-09-2011	2350	2350	2300	2300	3098000	2336	2364.75	2333.733	2346.35	43.88
12-09-2011	2275	2350	2275	2300	7412500	2336.5	2363.5	2333.067	2345.4	43.88
13-09-2011	2325	2350	2275	2300	3234500	2336.5	2363	2332.8	2344.6	43.88
14-09-2011	2325	2325	2275	2300	6048500	2337	2362	2332.4	2344.4	43.88
15-09-2011	2300	2300	2175	2200	6976500	2335.5	2360	2331.467	2343.85	32.95
16-09-2011	2200	2250	2175	2225	6942000	2333.5	2358.25	2330.567	2343.275	37.16
19-09-2011	2200	2225	2175	2200	2950500	2331	2356.25	2329.5	2342.475	34.81
20-09-2011	2175	2175	2100	2150	6069000	2328	2353.5	2328.633	2341.825	30.63
21-09-2011	2150	2175	2125	2150	7648000	2324.5	2350.75	2327.767	2341.275	30.63
22-09-2011	2100	2100	1900	1920	6323500	2316.9	2345.7	2325.7	2339.125	18.66
23-09-2011	1900	2000	1850	1930	5754500	2309	2341.25	2323.967	2337.075	20.12
26-09-2011	1930	2025	1710	1760	7513000	2297.2	2335.1	2321.167	2334.275	15.14
27-09-2011	1800	1930	1800	1910	8580000	2289.4	2330.2	2319.1	2332.475	31.30
28-09-2011	1900	1960	1890	1930	7915000	2282	2325.75	2317.433	2330.425	33.13
29-09-2011	1900	2050	1900	2025	5987000	2276	2321.5	2316.867	2328.55	41.14
30-09-2011	2025	2100	2000	2050	7292500	2271	2316.75	2315.933	2326.85	43.07
03-10-2011	2000	2000	1810	1820	5538500	2260.9	2310.2	2313.4	2323.85	32.50
04-10-2011	1800	1820	1730	1740	6140500	2250.2	2302.85	2310.467	2320.6	29.76
05-10-2011	1760	1780	1730	1760	5343500	2239.9	2295.7	2307.8	2317.15	31.32
06-10-2011	1800	1850	1790	1850	9836000	2229.9	2289.95	2306.133	2314.2	37.98
07-10-2011	1880	1930	1810	1830	6418500	2219.5	2284.25	2304	2311.35	37.12
10-10-2011	1850	1890	1830	1890	4379000	2209.8	2279.15	2302.267	2308.75	41.41
11-10-2011	1940	1990	1930	1950	11029000	2201.8	2274.15	2300.433	2306.5	45.43
12-10-2011	1960	2100	1960	2050	9465000	2195.3	2270.65	2299.1	2305.15	51.40
13-10-2011	2050	2100	2000	2050	7803000	2188.3	2266.9	2297.6	2304.3	51.40
14-10-2011	2025	2075	2000	2025	3218500	2180.3	2263.4	2295.433	2302.975	49.82
17-10-2011	2050	2175	2050	2100	23373500	2175.3	2260.4	2293.6	2301.775	54.36
18-10-2011	2025	2050	2000	2000	7543000	2167.8	2256.65	2290.933	2299.925	48.11
19-10-2011	2050	2100	2050	2075	10713000	2161.3	2253.4	2289.1	2298.45	52.52
20-10-2011	2025	2050	2000	2000	6716000	2153.3	2249.9	2286.6	2296.45	48.12
21-10-2011	2025	2075	2000	2050	9306000	2146.3	2246.65	2285.1	2294.35	51.06
24-10-2011	2050	2150	2050	2075	32830500	2141.8	2243.65	2283.767	2292.225	52.51
25-10-2011	2100	2125	2050	2050	13551500	2137.3	2239.9	2282.767	2289.625	50.89
26-10-2011	2050	2150	2025	2125	17520000	2134.3	2236.9	2281.6	2287.55	55.35
27-10-2011	2150	2200	2125	2200	12492500	2132.8	2234.9	2281.433	2285.95	59.33
28-10-2011	2250	2300	2225	2225	15921500	2131.3	2232.9	2281.433	2284.525	60.60
31-10-2011	2225	2225	2175	2200	6464500	2128.8	2230.9	2281.267	2283.225	58.64
01-11-2011	2175	2200	2100	2125	5824500	2123.8	2227.9	2280.767	2281.85	53.09
02-11-2011	2075	2225	2050	2200	5254500	2120.3	2225.65	2280.6	2281.35	57.43
03-11-2011	2200	2200	2125	2125	3078000	2115.3	2222.9	2279.433	2280.425	52.23
04-11-2011	2175	2200	2150	2175	3461500	2112.8	2221.15	2278.767	2279.25	55.14
07-11-2011	2175	2175	2125	2150	1978000	2107.8	2218.9	2277.767	2277.95	53.39
08-11-2011	2175	2200	2150	2175	2524500	2102.8	2217.15	2277.1	2276.475	54.93
09-11-2011	2200	2275	2175	2250	7932500	2100.8	2216.4	2276.433	2275.675	59.29
10-11-2011	2150	2200	2125	2175	4805000	2096.3	2214.65	2275.767	2274.55	53.70
11-11-2011	2200	2200	2175	2200	2511000	2092.3	2212.9	2274.767	2273.4	55.22
14-11-2011	2225	2300	2225	2250	7162500	2090.3	2211.9	2274.267	2272.95	58.17
15-11-2011	2250	2300	2250	2275	11047000	2089.3	2211.9	2273.767	2273.025	59.60
16-11-2011	2275	2300	2250	2300	3987500	2088.8	2212.15	2273.433	2273.325	61.04
17-11-2011	2275	2400	2250	2400	44710500	2090.3	2213.15	2273.6	2273.325	66.21
18-11-2011	2375	2400	2350	2350	18828000	2091.3	2213.65	2273.6	2273.125	61.79
21-11-2011	2325	2375	2275	2325	13708500	2091.8	2214.15	2272.933	2272.75	59.65
22-11-2011	2375	2375	2325	2375	3763000	2093.3	2214.9	2273.1	2272.925	62.45
23-11-2011	2350	2350	2325	2350	8202000	2094.3	2215.65	2272.767	2272.875	60.20
24-11-2011	2325	2350	2325	2325	3537500	2096.8	2216.15	2272.267	2272.8	57.95
25-11-2011	2350	2350	2300	2325	3548000	2098.8	2216.15	2271.767	2272.625	57.95
28-11-2011	2350	2350	2300	2350	4099500	2101.8	2216.4	2271.433	2272.575	59.70
29-11-2011	2375	2375	2325	2375	3783500	2106.3	2217.15	2271.1	2273.05	61.42
30-11-2011	2350	2375	2325	2375	6268000	2110.8	2217.65	2270.767	2273.525	61.42
01-12-2011	2400	2400	2350	2350	5346500	2119.4	2218.15	2270.267	2274.125	58.51
02-12-2011	2375	2375	2300	2325	3970000	2127.3	2218.15	2269.933	2274.8	55.67
05-12-2011	2325	2325	2300	2325	1786000	2138.6	2217.9	2269.6	2275.525	55.67
06-12-2011	2325	2325	2225	2250	5057000	2145.4	2217.4	2268.6	2275.675	47.63
07-12-2011	2250	2275	2225	2250	7882000	2151.8	2216.9	2267.767	2276.025	47.63
08-12-2011	2275	2300	2250	2300	4203500	2157.3	2216.65	2266.767	2276.975	52.89
09-12-2011	2275	2300	2250	2300	2192000	2162.3	2216.65	2265.267	2277.525	52.89
12-12-2011	2325	2325	2250	2300	4282000	2171.9	2216.4	2264.1	2278.025	52.89
13-12-2011	2275	2275	2175	2200	8233000	2181.1	2215.65	2262.267	2278.125	42.28
14-12-2011	2175	2175	2100	2150	11950500	2188.9	2214.4	2260.1	2278.075	38.16
15-12-2011	2125	2200	2075	2175	15676000	2195.4	2212.65	2258.433	2278.45	41.24
16-12-2011	2200	2225	2125	2150	8898000	2201.8	2210.65	2256.767	2278.45	39.14
19-12-2011	2125	2150	2100	2150	5506500	2207	2208.4	2255.1	2278.45	39.14
20-12-2011	2150	2175	2125	2125	5443000	2210.5	2206.15	2252.933	2277.95	36.96
21-12-2011	2175	2200	2150	2175	9855500	2213	2204.15	2251.433	2277.575	43.72
22-12-2011	2125	2250	2125	2225	9217000	2216.5	2202.4	2250.1	2277.325	49.55
23-12-2011	2225	2300	2225	2250	6937500	2221	2200.65	2249.267	2276.825	52.22
27-12-2011	2275	2275	2200	2225	1666000	2223.5	2199.4	2248.1	2276.075	49.41
28-12-2011	2200	2250	2200	2250	2359000	2228.5	2198.15	2247.267	2275.325	52.18
29-12-2011	2225	2250	2200	2250	5478500	2232	2196.65	2246.267	2274.825	52.18
30-12-2011	2250	2275	2225	2250	4379500	2237	2195.15	2245.6	2274.2	52.18
02-01-2012	2225	2225	2175	2175	1996500	2239.5	2192.9	2244.267	2273.7	43.29
03-01-2012	2200	2275	2200	2275	3961500	2243.5	2192.65	2243.6	2273.7	54.44
04-01-2012	2300	2350	2275	2325	9500500	2249	2193.15	2242.933	2274.325	58.80
05-01-2012	2300	2350	2300	2325	13505000	2253	2193.65	2242.267	2274.45	58.80
06-01-2012	2325	2350	2300	2325	7888500	2255.5	2194.15	2241.767	2274.95	58.80
09-01-2012	2300	2350	2300	2350	2807000	2258	2194.65	2241.267	2275.575	61.12
10-01-2012	2375	2400	2325	2375	7701000	2261.5	2195.15	2241.1	2276.325	63.35
11-01-2012	2375	2400	2325	2325	15128000	2265.5	2194.65	2240.433	2276.95	56.39
12-01-2012	2375	2400	2350	2375	6301000	2269	2194.65	2240.1	2277.7	61.00
13-01-2012	2375	2425	2375	2400	10203500	2274.5	2194.9	2240.1	2278.2	63.10
16-01-2012	2375	2400	2350	2400	8155000	2279	2195.9	2240.433	2278.825	63.10
17-01-2012	2400	2500	2375	2475	22205000	2285.5	2196.65	2241.1	2279.7	68.93
18-01-2012	2500	2500	2400	2425	8124500	2290.5	2196.65	2241.6	2280.45	61.91
19-01-2012	2425	2450	2350	2400	16433000	2293.5	2197.15	2242.1	2280.7	58.70
20-01-2012	2425	2475	2400	2400	15681500	2298	2197.15	2242.433	2281.325	58.70
24-01-2012	2450	2500	2425	2475	11884000	2303.5	2197.9	2243.1	2281.95	65.02
25-01-2012	2475	2475	2425	2425	3268000	2307	2198.65	2243.6	2282.45	58.58
26-01-2012	2450	2475	2425	2450	5220500	2310.5	2199.9	2244.767	2282.95	60.68
27-01-2012	2450	2475	2425	2450	8668500	2313.5	2201.15	2245.933	2283.45	60.68
30-01-2012	2450	2450	2400	2400	3055500	2313.5	2201.9	2246.6	2283.575	54.30
31-01-2012	2425	2450	2400	2425	3792500	2315	2203.15	2247.433	2283.95	56.75
01-02-2012	2425	2450	2425	2450	5829500	2317.5	2204.65	2248.6	2284.075	59.11
02-02-2012	2450	2500	2450	2475	7332500	2319.5	2206.4	2249.767	2284.7	61.38
03-02-2012	2450	2475	2425	2450	3118500	2321.5	2207.9	2250.933	2284.95	57.92
06-02-2012	2475	2550	2450	2500	37304000	2325	2210.9	2252.433	2285.45	62.47
07-02-2012	2525	2625	2500	2625	33649000	2331	2214.9	2254.433	2286.575	70.94
08-02-2012	2650	2675	2600	2625	17090500	2336.5	2219.15	2256.433	2287.7	70.94
09-02-2012	2650	2775	2625	2750	22097500	2344	2225.15	2259.433	2289.325	76.97
10-02-2012	2750	2775	2725	2750	27408500	2351.5	2231.15	2262.267	2290.95	76.97
13-02-2012	2725	2750	2700	2725	11129000	2359	2239.2	2265.1	2292.45	73.44
14-02-2012	2750	2825	2725	2775	11842000	2368	2247.65	2268.1	2294.45	75.83
15-02-2012	2750	2750	2725	2750	7010500	2376.5	2257.55	2270.767	2296.325	72.32
16-02-2012	2725	2750	2700	2750	5837500	2386.5	2265.95	2273.767	2298.075	72.32
17-02-2012	2800	2800	2725	2750	11009000	2396.5	2274.15	2276.767	2299.95	72.32
20-02-2012	2750	2750	2650	2675	6068000	2404	2280.65	2279.1	2301.075	61.65
21-02-2012	2675	2775	2675	2700	11807000	2412	2287.15	2281.767	2301.95	63.58
22-02-2012	2700	2700	2675	2700	5639500	2420	2295.95	2284.267	2303.075	63.58
23-02-2012	2675	2675	2625	2650	12867500	2429	2305.05	2286.767	2303.95	56.93
24-02-2012	2650	2675	2525	2550	17727500	2437	2312.95	2288.6	2304.325	46.47
27-02-2012	2575	2575	2500	2525	5696000	2444	2319.7	2289.767	2304.825	44.28
28-02-2012	2550	2600	2525	2550	10341000	2452	2326.9	2291.1	2305.575	46.97
29-02-2012	2575	2650	2575	2650	21182000	2462	2334.5	2292.933	2306.825	56.11
01-03-2012	2650	2675	2600	2675	11306000	2473	2341.75	2295.1	2307.95	58.05
02-03-2012	2675	2750	2675	2700	6206500	2483.5	2348.25	2297.267	2309.45	59.96
05-03-2012	2725	2725	2675	2725	12779000	2493.5	2355	2299.433	2310.95	61.84
06-03-2012	2675	2700	2625	2675	14219500	2502	2361.5	2301.1	2312.45	56.18
07-03-2012	2625	2700	2600	2675	14583500	2511	2367.25	2303.267	2313.825	56.18
08-03-2012	2700	2825	2675	2800	28206000	2522	2375.25	2306.1	2315.95	65.37
09-03-2012	2825	2925	2825	2875	15629000	2534.5	2383.25	2309.267	2318.325	69.50
12-03-2012	2875	2900	2825	2850	10451500	2546.5	2391.75	2312.267	2320.825	66.65
13-03-2012	2800	2850	2800	2800	8469000	2559	2399.25	2314.933	2322.95	61.23
14-03-2012	2850	2900	2825	2900	7133000	2571.5	2407.5	2318.933	2325.575	67.00
15-03-2012	2900	2950	2850	2925	10224000	2583.5	2416.25	2323.267	2328.075	68.28
16-03-2012	2900	3000	2750	2825	11344500	2593.5	2423.25	2326.933	2330.075	58.55
19-03-2012	2800	2850	2775	2775	5378000	2602.5	2429	2330.267	2331.95	54.38
20-03-2012	2775	2900	2775	2900	7334500	2613.5	2435.75	2334.267	2334.325	61.72
21-03-2012	2900	2950	2875	2900	3539500	2624	2442.75	2338.1	2336.825	61.72
22-03-2012	2875	2875	2775	2850	13610000	2634.5	2450	2341.267	2338.95	57.43
26-03-2012	2850	2850	2725	2750	20131000	2642	2455.5	2343.767	2340.575	49.96
27-03-2012	2775	2850	2775	2825	5331500	2650.5	2462.5	2346.767	2342.7	54.72
28-03-2012	2850	2900	2825	2875	10900000	2660	2469.5	2350.6	2345.325	57.61
29-03-2012	2850	2900	2825	2875	7012500	2668	2476.75	2353.767	2347.825	57.61
30-03-2012	2850	2925	2825	2875	10996500	2677	2483.75	2356.767	2350.45	57.61
02-04-2012	2875	2875	2800	2875	13417000	2686.5	2490	2360.267	2353.2	57.61
03-04-2012	2875	2950	2875	2925	14413500	2697	2497.5	2363.767	2356.075	60.97
04-04-2012	2900	2925	2775	2800	11262000	2703.5	2503.5	2366.433	2358.2	50.26
05-04-2012	2775	2875	2775	2850	6568500	2712	2509.5	2369.767	2360.7	53.76
09-04-2012	2825	2850	2800	2825	12087000	2719.5	2515	2373.1	2363.45	51.79
10-04-2012	2825	2925	2825	2900	14728500	2728.5	2521	2376.933	2366.575	56.88
11-04-2012	2900	2925	2875	2900	22531000	2738.5	2526	2380.767	2369.575	56.88
12-04-2012	2900	2950	2875	2925	10488000	2748.5	2531.75	2384.933	2372.7	58.57
13-04-2012	2950	3150	2925	3125	33583000	2762	2539.75	2390.433	2376.95	69.03
16-04-2012	3125	3125	3025	3075	8796000	2774	2546.75	2395.6	2380.825	64.63
17-04-2012	3100	3100	3000	3050	9142500	2786	2553.75	2400.6	2384.7	62.49
18-04-2012	3050	3075	2975	3000	5282000	2796	2560.5	2405.933	2388.325	58.33
19-04-2012	2975	3000	2975	3000	8207500	2803.5	2567.25	2411.1	2391.7	58.33
20-04-2012	3000	3025	2975	3000	7683000	2811	2573.75	2416.433	2395.075	58.33
23-04-2012	3000	3000	2900	2950	6516500	2815	2579.5	2421.767	2398.325	53.85
24-04-2012	2950	2975	2875	2925	11324000	2818.5	2585	2426.933	2401.325	51.71
25-04-2012	2925	2925	2850	2925	16258000	2822.5	2590.75	2433.633	2404.45	51.71
26-04-2012	2925	3050	2900	3000	21168500	2827	2597.5	2440.767	2407.825	57.58
27-04-2012	3000	3000	2950	3000	4403500	2832	2604.25	2449.033	2411.075	57.58
30-04-2012	2950	3000	2875	2925	15031500	2835.5	2611	2455.8	2414.2	50.47
01-05-2012	2925	2925	2750	2775	29320500	2836	2616.25	2461.433	2416.575	39.87
02-05-2012	2725	2775	2675	2750	23562000	2837.5	2620.75	2466.267	2418.7	38.42
03-05-2012	2750	2775	2700	2700	10076000	2837.5	2624.75	2470.6	2420.7	35.64
04-05-2012	2725	2750	2625	2625	12070500	2836	2628	2475.967	2422.2	31.90
07-05-2012	2600	2600	2500	2525	19787000	2833.5	2631.25	2481.2	2423.45	27.72
08-05-2012	2550	2600	2550	2575	16985500	2834	2635.5	2486.633	2424.95	32.48
09-05-2012	2625	2625	2525	2575	19154000	2835	2639.5	2491.467	2426.075	32.48
10-05-2012	2600	2650	2550	2650	19562500	2837	2644.5	2496.933	2427.575	39.42
11-05-2012	2650	2700	2600	2625	9517500	2836.5	2649.25	2501.833	2428.825	38.02
14-05-2012	2575	2650	2475	2475	11286500	2832.5	2652.75	2505.333	2429.45	30.91
15-05-2012	2450	2475	2350	2400	20941000	2826.5	2655	2507.667	2429.575	28.08
16-05-2012	2350	2375	2275	2350	25962000	2819	2656.25	2509.667	2429.325	26.35
21-05-2012	2350	2425	2275	2425	16722000	2814	2658	2512.333	2429.325	33.02
22-05-2012	2450	2475	2400	2450	14023500	2809.5	2660.25	2514.667	2429.825	35.13
23-05-2012	2425	2475	2375	2425	16359500	2802	2662	2517.5	2430.075	33.98
24-05-2012	2425	2500	2400	2475	14165500	2794	2664.25	2520.167	2430.45	38.33
25-05-2012	2475	2575	2425	2525	12310500	2787.5	2667	2523.667	2431.075	42.42
28-05-2012	2500	2550	2475	2475	10118500	2781	2670	2526.5	2431.45	39.59
29-05-2012	2450	2500	2450	2475	4738000	2772.5	2672	2529.167	2432.325	39.59
30-05-2012	2425	2475	2425	2425	3731000	2762.5	2673	2531.667	2433.075	36.75
31-05-2012	2425	2500	2375	2400	13989500	2754	2673.75	2533.5	2433.7	35.39
01-06-2012	2400	2475	2400	2475	2925500	2748	2675.25	2535.333	2434.7	42.32
04-06-2012	2425	2425	2375	2425	7997500	2738.5	2676	2536.667	2435.325	39.29
05-06-2012	2425	2550	2400	2525	16502000	2731	2677.5	2538.833	2436.325	47.39
06-06-2012	2500	2650	2475	2650	14841000	2727	2680.75	2542.333	2437.7	55.41
07-06-2012	2650	2675	2575	2600	4714000	2724	2683	2545	2438.825	52.00
08-06-2012	2575	2575	2500	2550	3280500	2718.5	2684.5	2547.833	2439.7	48.76
11-06-2012	2575	2600	2525	2550	4255000	2712	2686	2550.333	2440.95	48.76
12-06-2012	2500	2600	2500	2550	9103500	2705.5	2686.75	2553	2441.7	48.76
13-06-2012	2575	2575	2450	2500	5560500	2698	2687.5	2555.167	2442.075	45.25
14-06-2012	2500	2550	2425	2475	3171000	2690	2688.25	2556.667	2442.7	43.56
15-06-2012	2475	2600	2450	2550	7262000	2682.5	2689.75	2559.167	2443.45	49.64
18-06-2012	2600	2675	2600	2625	18863000	2679	2691.25	2562	2444.575	54.87
19-06-2012	2600	2625	2550	2575	4809000	2673.5	2692.75	2564.167	2445.7	51.06
20-06-2012	2550	2600	2550	2600	9665000	2669	2694.25	2566.333	2447.075	52.82
21-06-2012	2600	2600	2525	2575	7831000	2662.5	2695.5	2568.167	2448.325	50.85
22-06-2012	2500	2525	2475	2500	7606000	2654.5	2696.5	2568.833	2449.2	45.37
25-06-2012	2500	2525	2450	2500	3649000	2646	2697.25	2569.833	2450.2	45.37
26-06-2012	2500	2650	2475	2650	12356500	2636.5	2699.25	2572	2451.95	56.29
27-06-2012	2625	2675	2600	2650	10260500	2628	2701	2573.833	2453.7	56.29
28-06-2012	2650	2775	2650	2700	23356000	2621	2703.5	2576.167	2455.7	59.43
29-06-2012	2700	2725	2625	2675	8898000	2614.5	2705.25	2578.5	2458.075	57.22
02-07-2012	2650	2675	2625	2650	6310500	2607.5	2705.5	2580.667	2460.2	55.02
03-07-2012	2675	2775	2675	2750	34353500	2602.5	2706.75	2583.333	2462.95	61.42
04-07-2012	2800	2850	2775	2825	34086500	2600	2707.5	2586.333	2466.325	65.39
05-07-2012	2825	2825	2775	2800	5533000	2597.5	2708	2589.167	2469.575	63.06
06-07-2012	2775	2775	2725	2775	8907500	2594.5	2708.5	2592	2473.85	60.73
09-07-2012	2700	2725	2675	2700	6286000	2588.5	2707.75	2594.5	2477.7	54.24
10-07-2012	2700	2775	2700	2725	11878500	2583	2707.5	2597.167	2482.525	55.93
11-07-2012	2700	2950	2700	2925	45031500	2583	2709.25	2601.667	2487.6	66.57
12-07-2012	2925	2925	2825	2875	13189500	2585	2710.5	2605.833	2492.325	62.50
13-07-2012	2875	2950	2875	2925	12273000	2588.5	2713	2610	2496.825	64.82
16-07-2012	2950	3025	2950	2975	16341000	2594	2715.75	2614.5	2501.45	67.01
17-07-2012	3050	3050	2975	3000	18517500	2601.5	2718.75	2619.167	2507.35	68.08
18-07-2012	3000	3025	2900	2950	6859500	2610	2721.75	2624.167	2513.4	63.63
19-07-2012	2950	2975	2875	2925	10040500	2617	2725.5	2629.333	2519.225	61.47
20-07-2012	2925	2925	2850	2875	3236000	2623	2729	2634	2524.35	57.28
23-07-2012	2850	2875	2800	2850	9031500	2627	2732	2638.667	2529.45	55.25
24-07-2012	2825	2925	2825	2875	7063000	2632	2734.25	2643.5	2534.375	56.90
25-07-2012	2875	2875	2800	2850	10300000	2639.5	2736	2648.333	2538.875	54.73
26-07-2012	2800	2850	2775	2825	5351500	2648	2737.25	2652.667	2542.75	52.58
27-07-2012	2850	2850	2775	2825	10300500	2657.5	2738.25	2656.667	2546.625	52.58
30-07-2012	2825	2850	2725	2750	12528000	2664	2739	2660	2550.25	46.24
31-07-2012	2700	2750	2700	2750	12210500	2670	2739.75	2663.5	2553.5	46.24
01-08-2012	2750	2825	2725	2825	20116000	2678	2740	2667.333	2557.625	52.83
02-08-2012	2800	2825	2725	2725	9940000	2683	2738.5	2670.5	2560.875	44.92
03-08-2012	2725	2750	2700	2750	4685000	2687.5	2737.5	2673.833	2564.625	47.06
06-08-2012	2775	2825	2725	2775	17963500	2693.5	2737.25	2677.833	2568.25	49.18
07-08-2012	2825	2875	2750	2875	14294500	2701.5	2737	2681.833	2572.25	56.66
08-08-2012	2900	2925	2850	2875	11159500	2710.5	2736.5	2685.5	2576.375	56.66
09-08-2012	2900	2900	2800	2850	9140500	2719.5	2736.75	2689	2580	54.34
10-08-2012	2850	2850	2725	2750	12979500	2725	2736.5	2691.833	2582.75	46.20
13-08-2012	2800	2800	2750	2750	4935500	2731.5	2735	2694.5	2585.375	46.20
14-08-2012	2750	2750	2700	2750	12570000	2736	2733.5	2697	2588.125	46.20
15-08-2012	2750	2750	2675	2700	14279000	2737	2732	2699.5	2591	42.24
16-08-2012	2675	2675	2525	2575	37880000	2736.5	2730.25	2700.833	2592.875	34.33
23-08-2012	2575	2650	2525	2575	45158500	2737	2727.75	2702	2595.125	34.33
24-08-2012	2550	2625	2525	2600	30668500	2738	2725	2703.333	2597.25	37.07
27-08-2012	2625	2675	2600	2675	10729000	2740.5	2723	2704.667	2599.875	44.53
28-08-2012	2650	2650	2525	2550	49159000	2741.5	2719.75	2705.5	2601.75	36.72
29-08-2012	2550	2600	2525	2575	14479500	2743.5	2716.75	2706.667	2603.375	39.02
30-08-2012	2525	2575	2525	2575	12007500	2744	2713.25	2707.833	2605.375	39.02
31-08-2012	2575	2575	2400	2400	44404000	2739.5	2709.25	2707.333	2606.375	30.12
03-09-2012	2425	2525	2425	2500	15107000	2738	2705.75	2707.833	2607.625	38.72
04-09-2012	2500	2500	2450	2450	35979500	2735	2702	2707.833	2608.5	36.31
05-09-2012	2400	2475	2400	2425	23107000	2732	2697.25	2707.667	2609.125	35.14
06-09-2012	2425	2475	2425	2450	19683500	2731	2692.75	2708	2609.375	37.32
07-09-2012	2500	2500	2450	2500	19516500	2731	2688.5	2708.5	2610.125	41.57
10-09-2012	2500	2525	2450	2500	31125000	2728	2682.25	2708.833	2611	41.57
11-09-2012	2500	2500	2450	2475	22414500	2724.5	2676.25	2708.833	2611.5	40.00
12-09-2012	2500	2525	2475	2500	21762500	2720.5	2670.75	2709.167	2612.25	42.34
13-09-2012	2500	2550	2475	2500	29033500	2717	2665.75	2709.167	2613.125	42.34
14-09-2012	2525	2600	2525	2575	25474500	2715.5	2661.5	2708.833	2614.375	49.24
17-09-2012	2575	2600	2550	2575	14141000	2712	2657.25	2708.5	2615.5	49.24
18-09-2012	2575	2600	2525	2575	10272000	2707	2653.5	2707.333	2616.5	49.24
19-09-2012	2550	2575	2550	2575	7015500	2702.5	2650	2706.167	2617.5	49.24
20-09-2012	2550	2575	2500	2525	6612000	2697.5	2646	2704.833	2618.375	44.47
21-09-2012	2525	2575	2500	2500	13725000	2693.5	2641	2703	2619.25	42.26
24-09-2012	2525	2550	2400	2425	35010000	2687.5	2635.25	2700.833	2619.75	36.43
25-09-2012	2400	2425	2325	2400	42609000	2677	2630	2698.5	2620.5	34.71
26-09-2012	2375	2400	2325	2350	21962500	2666.5	2625.75	2695.833	2621	31.50
27-09-2012	2325	2425	2325	2400	9498500	2656	2622.25	2694	2621.5	37.70
28-09-2012	2400	2450	2400	2450	15713500	2645.5	2619.75	2692.333	2622.25	43.23
01-10-2012	2450	2450	2400	2450	9150500	2634.5	2618	2690.667	2623	43.23
02-10-2012	2450	2450	2400	2425	9397000	2624	2617	2689.167	2624.125	41.11
03-10-2012	2400	2425	2250	2275	59462000	2611	2614	2687.333	2624.75	31.23
04-10-2012	2275	2300	2250	2250	23706000	2598.5	2610.75	2685.5	2625.125	29.94
05-10-2012	2275	2325	2275	2300	28845000	2587.5	2607.25	2683.833	2625.875	35.67
08-10-2012	2300	2325	2250	2300	21529000	2576	2604	2681.5	2626.625	35.67
09-10-2012	2300	2300	2250	2300	11861000	2565	2602.25	2679	2627.5	35.67
10-10-2012	2300	2325	2275	2300	17810500	2554.5	2601.25	2676.333	2628.125	35.67
11-10-2012	2300	2350	2275	2300	29435000	2544	2600.75	2673.5	2628.5	35.67
12-10-2012	2325	2375	2300	2375	16083500	2536.5	2600.25	2671.5	2629.125	45.38
15-10-2012	2350	2375	2325	2375	8849000	2529	2599.5	2669.5	2629.875	45.38
16-10-2012	2400	2400	2350	2350	15288000	2519.5	2598.75	2666.5	2630.375	42.88
17-10-2012	2400	2425	2350	2375	24733000	2512.5	2597.75	2663.167	2631	46.08
18-10-2012	2400	2425	2400	2400	5250000	2505.5	2596.5	2660.167	2631.75	49.14
19-10-2012	2400	2425	2400	2425	6053500	2498.5	2596	2657.667	2633	52.08
22-10-2012	2400	2425	2375	2400	3764000	2489	2595.25	2654.333	2633.625	49.03
23-10-2012	2400	2425	2375	2425	7871500	2480	2595.25	2651	2634.125	52.05
24-10-2012	2375	2400	2350	2375	9711000	2470.5	2595	2648	2634.375	46.16
25-10-2012	2400	2400	2350	2375	11531500	2463	2594	2645.333	2634.625	46.16
29-10-2012	2375	2400	2350	2375	5660000	2455.5	2593.5	2641.833	2634.75	46.16
30-10-2012	2375	2375	2350	2375	9957000	2448	2592	2638.333	2634.75	46.16
31-10-2012	2350	2375	2325	2325	17145000	2440.5	2588.75	2634.833	2634.75	40.06
01-11-2012	2325	2350	2300	2325	14462000	2435.5	2586	2632	2634.5	40.06
02-11-2012	2350	2375	2325	2375	11139500	2431.5	2584.25	2629	2634.375	48.03
05-11-2012	2375	2400	2350	2375	12857500	2427	2582.5	2625.667	2634.25	48.03
06-11-2012	2400	2400	2350	2375	12245500	2421	2580.75	2622.333	2633.75	48.03
07-11-2012	2400	2450	2375	2425	18189000	2418.5	2580	2619.333	2633.75	55.43
08-11-2012	2400	2450	2375	2450	4452000	2416	2579.75	2616.5	2634	58.60
09-11-2012	2400	2425	2375	2375	7212000	2412	2578	2612.833	2633.875	47.64
12-11-2012	2375	2400	2375	2375	2396500	2411.5	2575.5	2610	2633.375	47.64
13-11-2012	2375	2400	2350	2375	7853000	2409	2573.5	2606.833	2633.125	47.64
14-11-2012	2375	2400	2300	2300	7925500	2406	2570.5	2603.333	2632.375	38.62
19-11-2012	2300	2325	2250	2275	12688000	2403	2567.5	2599.167	2631.5	36.16
20-11-2012	2300	2300	2250	2275	5544500	2399.5	2565.25	2595	2630.875	36.16
21-11-2012	2250	2275	2200	2250	7802000	2394.5	2562.75	2590.5	2630	33.67
22-11-2012	2225	2250	2225	2225	4290000	2389	2558.5	2584.5	2628.875	31.35
23-11-2012	2225	2250	2200	2225	3527000	2384	2554.25	2578.833	2627.625	31.35
26-11-2012	2225	2250	2200	2225	7084000	2378.5	2549.5	2573.333	2626.5	31.35
27-11-2012	2225	2250	2200	2200	9771500	2372.5	2544.75	2568	2625	28.87
28-11-2012	2175	2200	2000	2025	33160000	2361.5	2538.5	2561.5	2622	18.07
29-11-2012	2050	2075	1950	1980	24336000	2349.6	2530.8	2554.7	2618.775	16.37
30-11-2012	1980	1990	1840	1870	42992500	2335.5	2521.25	2547.5	2614.375	13.13
03-12-2012	1870	1910	1830	1900	24693000	2322	2512.25	2540.667	2610.125	17.91
04-12-2012	1900	1920	1860	1900	17247000	2309.5	2503.5	2533.833	2606	17.91
05-12-2012	1890	1920	1880	1890	8835500	2297.3	2495.4	2526.433	2601.575	17.53
06-12-2012	1900	1900	1860	1860	8769000	2286	2486.75	2518.833	2597.125	16.43
07-12-2012	1880	1900	1860	1880	13088500	2275.6	2476.3	2511.867	2592.775	20.05
10-12-2012	1880	1900	1880	1890	3703500	2266.4	2466.45	2505.967	2588.475	21.87
11-12-2012	1890	1980	1880	1980	31698000	2258	2457	2500.833	2585	36.00
12-12-2012	2000	2150	2000	2125	40091500	2251.5	2448.5	2497	2582.125	51.28
13-12-2012	2100	2150	2075	2075	32038500	2244	2439.25	2493.333	2579	47.10
14-12-2012	2075	2075	2000	2050	6560500	2236.5	2430.25	2490.167	2576	45.13
17-12-2012	2050	2125	2000	2075	9727500	2232.5	2421.75	2486.833	2573.625	47.50
18-12-2012	2050	2125	2050	2050	22244000	2228.5	2413.5	2483.333	2571.25	45.39
19-12-2012	2050	2050	1980	2000	19427000	2222.5	2405	2479	2568.5	41.41
20-12-2012	2000	2025	1980	1990	24092500	2216.3	2396.15	2474.767	2565.2	40.65
21-12-2012	2000	2025	1980	1980	7947000	2209.9	2387.45	2471.467	2561.725	39.85
26-12-2012	2025	2100	2000	2050	6257000	2204.9	2379.7	2469.133	2558.475	47.57
27-12-2012	2100	2250	2075	2250	17475500	2203.9	2373.95	2468.467	2556.1	62.42
28-12-2012	2250	2325	2225	2300	22628000	2202.4	2369.45	2467.633	2554.225	65.08
02-01-2013	2325	2450	2300	2425	37103000	2203.4	2366.2	2467.467	2552.975	70.68
03-01-2013	2450	2525	2425	2500	32463000	2206.4	2362.95	2467.967	2551.475	73.43
04-01-2013	2425	2500	2375	2400	17235000	2206.9	2359.7	2467.467	2549.1	64.71
07-01-2013	2400	2500	2375	2475	11996500	2208.4	2356.95	2467.133	2547.225	67.80
08-01-2013	2450	2475	2400	2400	7216500	2207.9	2353.2	2466.633	2545.225	61.96
09-01-2013	2425	2450	2375	2400	10673000	2207.9	2348.45	2466.133	2542.725	61.96
10-01-2013	2400	2400	2300	2300	8167500	2205.4	2342.7	2465.3	2539.6	54.68
11-01-2013	2300	2350	2225	2250	9396500	2202.9	2336.7	2464.3	2536.725	51.43
14-01-2013	2225	2300	2225	2275	3960500	2200.9	2331.95	2462.967	2534.225	52.94
15-01-2013	2300	2325	2250	2300	8021000	2199.4	2327.45	2462.133	2531.225	54.46
16-01-2013	2300	2350	2275	2325	5693000	2198.4	2323.2	2460.8	2528.35	55.99
17-01-2013	2300	2300	2225	2275	10178000	2197.4	2318.95	2458.3	2525.475	52.21
18-01-2013	2300	2300	2200	2250	17353000	2195.9	2315.7	2455.967	2522.975	50.37
21-01-2013	2250	2300	2200	2275	15169000	2193.9	2312.7	2454.133	2520.225	52.18
22-01-2013	2275	2325	2200	2200	26806500	2190.4	2308.7	2451.8	2516.85	46.68
23-01-2013	2200	2250	2175	2175	23070000	2186.4	2303.7	2449.3	2513.35	44.98
25-01-2013	2200	2200	2150	2175	12383500	2181.4	2299.95	2447.133	2509.85	44.98
28-01-2013	2200	2250	2175	2175	15872500	2175.9	2295.95	2445.133	2506.35	44.98
29-01-2013	2200	2225	2175	2200	9182000	2172.4	2292.2	2442.8	2502.725	47.38
30-01-2013	2200	2225	2175	2200	11316000	2168.9	2290.2	2439.967	2499.725	47.38
31-01-2013	2200	2225	2200	2200	3412500	2165.4	2287.2	2437.467	2496.475	47.38
01-02-2013	2200	2325	2200	2275	34516500	2164.9	2285.45	2435.3	2493.725	54.76
04-02-2013	2300	2325	2250	2275	13835000	2164.9	2283.95	2433.3	2490.6	54.76
05-02-2013	2275	2275	2225	2225	12289000	2163.9	2281.7	2431.467	2487.225	49.40
06-02-2013	2250	2275	2225	2225	7560000	2163.4	2278.95	2429.633	2483.725	49.40
07-02-2013	2225	2275	2225	2225	4713500	2163.4	2276.2	2426.8	2479.225	49.40
08-02-2013	2225	2250	2200	2200	6671500	2162.9	2273.45	2423.8	2474.85	46.56
11-02-2013	2200	2225	2175	2200	10097500	2162.4	2270.45	2420.467	2470.6	46.56
12-02-2013	2225	2250	2200	2225	4493500	2162.9	2267.7	2417.467	2466.725	49.90
13-02-2013	2225	2250	2200	2225	10240500	2166.9	2264.2	2414.633	2462.85	49.90
14-02-2013	2200	2275	2175	2250	21072500	2172.3	2260.95	2411.3	2459.1	53.29
15-02-2013	2225	2250	2225	2250	4929500	2179.9	2257.7	2407.467	2455.6	53.29
18-02-2013	2250	2250	2175	2200	16338000	2185.9	2253.95	2403.467	2451.975	46.06
19-02-2013	2200	2225	2175	2175	6708000	2191.4	2250.45	2399.467	2448.225	42.93
20-02-2013	2175	2200	2150	2175	14242500	2197.1	2247.2	2395.967	2444.1	42.93
21-02-2013	2150	2175	2125	2150	5615000	2202.9	2244.45	2392.133	2439.85	39.78
22-02-2013	2150	2150	2050	2075	17401000	2206.8	2241.2	2386.467	2435.6	32.18
25-02-2013	2125	2200	2075	2125	16916500	2211.5	2238.95	2381.467	2432.35	40.36
26-02-2013	2100	2125	2075	2075	11383500	2213.4	2235.7	2375.8	2428.975	35.72
27-02-2013	2075	2075	2025	2050	11872000	2211.9	2231.7	2369.633	2425.725	33.64
28-02-2013	2075	2125	2050	2075	8557500	2211.9	2227.95	2363.467	2422.975	37.56
01-03-2013	2075	2100	2075	2075	2877500	2212.4	2224.45	2357.633	2420.725	37.56
04-03-2013	2100	2125	2050	2050	14300000	2211.9	2222.2	2351.8	2418.1	35.15
05-03-2013	2050	2100	2050	2075	4575000	2212.4	2220.45	2346.467	2415.6	39.34
06-03-2013	2075	2100	2025	2050	8918000	2213.4	2217.95	2341.133	2412.6	36.78
07-03-2013	2075	2075	2050	2050	1893500	2214.6	2215.45	2335.633	2409.725	36.78
08-03-2013	2050	2100	2050	2050	9053000	2216	2212.95	2330.3	2407.6	36.78
11-03-2013	2050	2075	2000	2000	22508000	2215	2209.95	2324.8	2405.6	31.64
13-03-2013	2025	2050	2000	2000	7621500	2210	2206.95	2319.3	2403.85	31.64
14-03-2013	2025	2075	1980	2050	20125500	2205	2203.7	2314.633	2401.975	41.18
15-03-2013	2050	2050	1980	1990	37698000	2196.3	2199.85	2309.567	2399.675	34.89
18-03-2013	1980	2000	1970	1980	6349500	2185.9	2196.15	2303.933	2397.45	33.96
19-03-2013	1990	2000	1970	1970	11055500	2177.3	2192.1	2298.9	2394.925	33.01
20-03-2013	1970	1970	1920	1920	16495000	2166.2	2187.3	2293.367	2391.9	28.69
21-03-2013	1940	1980	1890	1900	24200000	2156.2	2182.05	2287.533	2389.025	27.16
22-03-2013	1910	1910	1810	1820	30678500	2144.6	2176.25	2280.5	2385.75	22.09
25-03-2013	1830	1850	1810	1810	14766500	2134.8	2170.1	2273.4	2382.675	21.55
26-03-2013	1820	1860	1810	1850	13861000	2126.8	2164.85	2266.733	2379.925	29.04
27-03-2013	1860	1910	1850	1910	15341000	2119.5	2160.2	2261.133	2377.1	38.53
28-03-2013	1920	1980	1900	1930	22245500	2112.1	2155.75	2255.667	2374.625	41.35
01-04-2013	1930	1930	1890	1890	8922000	2103.4	2150.9	2249.933	2371.45	37.64
02-04-2013	1890	1920	1890	1920	15009000	2096.3	2146.85	2244.733	2367.8	41.85
03-04-2013	1920	1920	1870	1880	15885500	2088.9	2142.4	2240.1	2364.2	38.15
04-04-2013	1870	1880	1850	1870	8375500	2080.8	2137.35	2235.4	2360.8	37.26
05-04-2013	1880	1900	1860	1880	8352000	2074.4	2132.4	2230.6	2357.45	38.79
08-04-2013	1880	1880	1840	1850	3500500	2067.9	2127.15	2225.1	2353.95	35.95
09-04-2013	1850	1870	1850	1860	6269000	2061.6	2121.5	2220.5	2350.75	37.59
10-04-2013	1870	1870	1850	1850	3325500	2055.1	2115.5	2215.667	2347.625	36.59
11-04-2013	1870	1870	1840	1860	5957000	2048.3	2110.35	2210.9	2344.175	38.37
12-04-2013	1850	1870	1850	1870	4756500	2041.7	2105.3	2207.367	2340.4	40.18
15-04-2013	1850	1860	1840	1840	3878500	2034.5	2099.95	2202.967	2336.725	36.70
16-04-2013	1830	1830	1810	1820	6386000	2025.4	2095.15	2198.767	2332.825	34.55
17-04-2013	1820	1860	1820	1830	7849500	2016.5	2090.7	2194.8	2329.1	36.55
18-04-2013	1840	1840	1820	1830	4929500	2008.6	2086.25	2190.667	2325.75	36.55
19-04-2013	1820	1840	1800	1800	20964500	2000.1	2081.75	2186	2322.25	33.03
22-04-2013	1800	1810	1750	1760	12825500	1990.8	2077.1	2181.067	2317.8	29.03
23-04-2013	1770	1770	1690	1700	30610000	1980.8	2071.85	2175.9	2313.05	24.27
24-04-2013	1720	1760	1710	1740	14983500	1971.6	2067	2170.833	2308.25	32.24
25-04-2013	1750	1750	1720	1720	5468500	1961.5	2062.2	2165.633	2303.475	30.51
26-04-2013	1730	1750	1730	1730	6523500	1951.6	2059.25	2160	2298.875	32.46
29-04-2013	1740	1740	1670	1670	11748000	1940	2056.15	2153.967	2293.475	27.48
30-04-2013	1650	1660	1520	1520	35126000	1925.4	2052.65	2146.933	2286.95	19.44
01-05-2013	1520	1580	1520	1560	11005500	1912.6	2049.25	2140.167	2280.75	25.68
02-05-2013	1560	1580	1520	1560	9442500	1900.3	2045.85	2133.733	2274.675	25.68
03-05-2013	1570	1580	1490	1540	15803000	1887.6	2042.35	2127.333	2268.875	24.58
06-05-2013	1550	1570	1550	1550	4298500	1875.6	2039.25	2121.5	2263	26.29
07-05-2013	1560	1600	1560	1590	9179500	1865.9	2036.35	2116.1	2256.325	32.83
08-05-2013	1610	1620	1590	1590	4692500	1855.2	2033.35	2111.033	2249.9	32.83
10-05-2013	1590	1590	1520	1520	16636500	1844.1	2028.75	2105.167	2242.875	27.82
13-05-2013	1530	1540	1500	1510	9356500	1833.3	2022.6	2098.9	2235.55	27.18
14-05-2013	1540	1540	1520	1530	6034500	1822.4	2017.15	2092.767	2228.2	30.61
15-05-2013	1550	1570	1530	1550	15591000	1811.9	2012.15	2086.933	2221.2	33.96
16-05-2013	1550	1570	1530	1570	10090000	1802.3	2007.1	2082.233	2214.425	37.23
17-05-2013	1570	1580	1550	1560	4401500	1792	2002.2	2077.633	2207.85	36.26
20-05-2013	1570	1660	1560	1630	38821000	1783.6	1998.5	2073.167	2201.75	46.68
21-05-2013	1650	1690	1640	1640	20503500	1775.4	1995	2068.767	2195.575	47.99
22-05-2013	1670	1700	1640	1680	15585500	1768	1992	2064.633	2189.725	52.96
23-05-2013	1670	1730	1660	1730	23993000	1762.6	1988.8	2060.833	2184.25	58.33
24-05-2013	1720	1840	1710	1820	40984500	1759	1984.5	2057.633	2179.225	65.87
27-05-2013	1830	1850	1780	1850	21027500	1755	1980	2054.133	2174.725	67.95
28-05-2013	1850	1940	1840	1920	33368500	1753.6	1974.95	2051.1	2170.575	72.21
29-05-2013	1940	1940	1880	1910	15419000	1752.2	1969.05	2048.167	2166	70.77
30-05-2013	1870	1890	1830	1850	11305500	1749.8	1963.55	2044.667	2161.625	62.65
31-05-2013	1850	1920	1810	1920	38407000	1749.8	1958	2041.467	2157.475	67.35
03-06-2013	1900	1900	1840	1850	6522500	1748.8	1952.5	2037.633	2152.85	59.31
04-06-2013	1880	1930	1840	1900	16812000	1750.4	1947.5	2034.3	2147.975	62.73
05-06-2013	1910	1950	1880	1940	29018500	1753	1943.9	2031.067	2143.3	65.25
07-06-2013	1940	1950	1890	1930	28984000	1754.6	1940.7	2028.1	2138.7	64.09
10-06-2013	1950	1970	1910	1970	16163500	1755.8	1937.65	2025.4	2134.8	66.65
11-06-2013	1960	1980	1920	1940	32149500	1756	1934.05	2022.5	2130.75	63.02
12-06-2013	1930	1980	1900	1980	50003000	1757.8	1930.6	2019.867	2126.9	65.70
13-06-2013	1960	1960	1820	1860	44296500	1756.6	1926.45	2016.767	2122.7	53.21
14-06-2013	1850	1880	1790	1800	39281500	1755	1921.95	2013.267	2118.825	48.27
17-06-2013	1780	1780	1670	1690	42863500	1751.4	1916.1	2008.7	2114.4	40.79
18-06-2013	1690	1760	1680	1730	56926000	1748.4	1911.4	2004.4	2110.05	44.18
19-06-2013	1750	1770	1710	1710	20088500	1745.6	1906.75	1999.967	2105.225	42.86
20-06-2013	1700	1840	1680	1830	47301000	1745	1903.3	1996	2101.625	52.11
21-06-2013	1800	1850	1750	1760	25167500	1743.2	1899.15	1991.4	2097.55	47.30
24-06-2013	1760	1780	1720	1750	7237500	1741	1894.65	1987.233	2093.425	46.63
25-06-2013	1790	1790	1740	1780	7049000	1739.2	1890.45	1983.267	2090.325	48.94
26-06-2013	1770	1810	1760	1770	23961000	1737.8	1886.15	1979.233	2086.675	48.20
27-06-2013	1750	1760	1740	1740	15367500	1736.2	1880.8	1975.5	2083.125	45.93
28-06-2013	1730	1750	1700	1720	9613500	1734	1875.25	1971.8	2079.6	44.42
01-07-2013	1700	1740	1680	1730	10899000	1732	1870.3	1968.167	2076	45.39
02-07-2013	1720	1720	1660	1670	9566500	1729.4	1864.75	1964.3	2071.85	40.82
03-07-2013	1660	1680	1580	1600	7238000	1726.2	1858.5	1960.133	2067.35	36.24
04-07-2013	1610	1620	1530	1530	11455500	1722.8	1851.8	1955.5	2062.625	32.34
05-07-2013	1540	1570	1510	1530	10163500	1718.6	1845.1	1950.867	2057.775	32.34
08-07-2013	1510	1520	1480	1500	11020500	1714.2	1837.85	1946.2	2052.775	30.69
09-07-2013	1490	1510	1460	1490	5380000	1709.4	1830.5	1942.633	2047.35	30.14
10-07-2013	1490	1540	1480	1530	11086000	1706.6	1823.3	1939.633	2042.125	35.15
11-07-2013	1520	1550	1500	1520	11760500	1706.6	1816	1937.3	2036.85	34.48
12-07-2013	1510	1520	1400	1410	28239000	1703.6	1808.1	1934.033	2031.025	28.17
15-07-2013	1410	1430	1370	1380	13556000	1700	1800.15	1930.567	2025.3	26.73
16-07-2013	1380	1410	1330	1330	40226500	1695.8	1791.7	1926.833	2019.45	24.48
17-07-2013	1320	1320	1230	1240	77637000	1689.6	1782.6	1922.7	2013.525	21.06
18-07-2013	1240	1320	1240	1280	79469500	1683.4	1774.65	1918.7	2007.925	26.01
19-07-2013	1290	1310	1280	1290	38379000	1677.4	1766.3	1914.7	2002.625	27.24
22-07-2013	1300	1360	1250	1350	49926000	1674	1759.05	1910.5	1997.375	34.30
23-07-2013	1350	1400	1340	1360	49627500	1671	1752.15	1905.4	1991.925	35.42
24-07-2013	1360	1360	1290	1310	18858500	1666.6	1744.5	1900.3	1986.225	32.44
25-07-2013	1300	1320	1250	1260	40031000	1660.8	1736.35	1895.033	1980.4	29.73
26-07-2013	1260	1280	1250	1260	19350500	1654.6	1728.45	1889.6	1975.325	29.73
29-07-2013	1260	1260	1200	1200	24673500	1647.4	1719.7	1883.933	1970.075	26.65
30-07-2013	1200	1220	1160	1180	20099000	1638.4	1711	1878.467	1964.475	25.69
31-07-2013	1180	1200	1120	1120	30598000	1628	1701.7	1872.667	1958.575	23.02
01-08-2013	1130	1160	1110	1140	32663000	1617.2	1692.6	1867.067	1952.775	25.79
02-08-2013	1170	1180	1140	1160	18539500	1605.8	1684.2	1861.133	1947.075	28.56
12-08-2013	1150	1170	1120	1130	14219000	1592	1675.5	1853.667	1941.225	26.93
13-08-2013	1130	1230	1130	1150	67144500	1578	1666.5	1846	1935.1	29.80
14-08-2013	1170	1180	1130	1150	59537000	1562.6	1658.1	1837.5	1928.975	29.80
15-08-2013	1140	1140	1120	1140	22793500	1547.2	1649.7	1828.433	1922.925	29.14
16-08-2013	1130	1130	1100	1120	35531000	1532.6	1641.2	1819.9	1916.65	27.81
19-08-2013	1110	1120	990	1010	44170000	1514.4	1632.1	1810.133	1909.7	21.88
20-08-2013	990	1010	960	1000	40685500	1497.4	1623.1	1800.8	1902.575	21.43
21-08-2013	1000	1030	990	1020	21868000	1479.8	1615.1	1791.6	1895.675	24.75
22-08-2013	1000	1250	970	1230	118049000	1465.6	1609.3	1784.467	1889.7	49.04
23-08-2013	1240	1250	1140	1200	38150000	1451	1602.8	1777.467	1883.825	46.72
26-08-2013	1200	1420	1200	1360	126474500	1438.8	1597.3	1771.367	1878.75	58.10
27-08-2013	1330	1440	1320	1350	63086000	1427	1591.5	1765.033	1873.625	57.28
28-08-2013	1310	1380	1300	1350	30464500	1414.4	1586.1	1758.533	1868.5	57.28
29-08-2013	1370	1470	1350	1440	73613500	1406	1581.3	1752.967	1864.075	62.79
30-08-2013	1450	1500	1420	1490	43768000	1399.8	1577.4	1747.9	1859.9	65.45
02-09-2013	1510	1550	1430	1540	30942000	1396.8	1574.1	1743	1855.725	67.93
03-09-2013	1550	1670	1540	1620	67128500	1394.6	1571.5	1739.133	1851.95	71.45
04-09-2013	1600	1650	1530	1570	46227500	1391.8	1568.7	1735.1	1847.925	66.53
05-09-2013	1580	1600	1470	1490	52297500	1385	1565	1730.533	1843.25	59.48
06-09-2013	1490	1540	1450	1500	42806000	1379.8	1561.5	1726.033	1838.5	60.05
09-09-2013	1520	1560	1500	1510	46925500	1375	1558	1721.433	1834.175	60.64
10-09-2013	1530	1530	1360	1420	49875000	1367.8	1553.5	1716.233	1829.4	52.98
11-09-2013	1410	1510	1380	1440	69084500	1361.2	1549.5	1711.167	1824.725	54.36
12-09-2013	1450	1480	1430	1430	20324500	1355	1545.6	1705.533	1820.375	53.51
13-09-2013	1430	1460	1370	1380	22762500	1348.2	1541.1	1699.567	1815.9	49.38
16-09-2013	1400	1420	1380	1390	17657500	1341.4	1536.7	1694	1811.475	50.21
17-09-2013	1400	1450	1390	1390	32959000	1335.8	1532.6	1688.433	1807.175	50.21
18-09-2013	1400	1440	1390	1410	49586500	1332	1529.1	1683	1803.1	52.03
19-09-2013	1450	1470	1390	1440	107090500	1330.2	1526.5	1677.933	1799.175	54.71
20-09-2013	1440	1460	1400	1400	33519500	1327.6	1523.1	1672.6	1795.05	50.65
23-09-2013	1390	1420	1380	1390	10767000	1325.4	1519.8	1667.033	1791	49.65
24-09-2013	1390	1410	1350	1350	18021000	1322.6	1516	1661.2	1787.625	45.79
25-09-2013	1330	1370	1320	1320	20161500	1318.4	1512.5	1655	1784.325	43.08
26-09-2013	1310	1360	1310	1330	20348000	1314.6	1510.6	1648.867	1781.625	44.27
27-09-2013	1330	1360	1320	1330	10574500	1313	1508.3	1643.067	1778.775	44.27
30-09-2013	1320	1340	1260	1270	19639000	1310.8	1505.4	1637.033	1775.625	38.67
01-10-2013	1270	1300	1270	1270	8735500	1309.6	1502.7	1631	1772.525	38.67
02-10-2013	1280	1320	1260	1270	11693000	1310.2	1499.9	1625.133	1769.575	38.67
03-10-2013	1270	1320	1270	1280	28554000	1310.2	1496.8	1619.833	1766.575	40.24
04-10-2013	1280	1300	1260	1270	23671500	1309.8	1493.6	1614.133	1763.475	39.16
07-10-2013	1280	1300	1230	1230	29697000	1307.4	1490.7	1608.5	1759.725	35.10
08-10-2013	1230	1390	1230	1390	143072000	1308	1489.5	1604.1	1756.05	55.14
09-10-2013	1380	1440	1370	1410	75988000	1310	1488.3	1599.667	1752.725	56.93
10-10-2013	1420	1440	1350	1430	61121000	1313.4	1487.1	1595.367	1749.625	58.71
11-10-2013	1460	1480	1420	1450	44816000	1317.2	1485.9	1591.367	1746.5	60.46
16-10-2013	1450	1450	1420	1450	18198000	1322.2	1484.8	1587.2	1743.5	60.46
17-10-2013	1470	1490	1450	1470	23420500	1328	1483.2	1583.333	1740.85	62.32
18-10-2013	1460	1470	1450	1470	19020500	1335	1481.5	1579.467	1738.25	62.32
21-10-2013	1490	1520	1460	1510	28345000	1342.4	1479.8	1575.867	1735.9	66.02
22-10-2013	1520	1580	1480	1570	45328000	1350.6	1478.2	1573	1733.5	70.67
23-10-2013	1580	1640	1550	1570	40363000	1359.4	1475.7	1570.133	1730.1	70.67
24-10-2013	1570	1590	1540	1590	12323500	1368.2	1473.1	1567.067	1726.55	72.15
25-10-2013	1580	1610	1560	1610	29241500	1377.4	1470	1564.533	1722.475	73.58
28-10-2013	1580	1620	1580	1590	12826000	1386.4	1466.8	1561.933	1717.925	69.72
29-10-2013	1590	1600	1530	1530	15590000	1394.6	1463.6	1559	1713.575	59.62
30-10-2013	1550	1640	1550	1570	71833500	1405.8	1460.1	1556.667	1709.05	63.43
31-10-2013	1570	1610	1560	1600	30380000	1417.8	1457.6	1554.667	1705.05	66.01
01-11-2013	1620	1650	1600	1610	32250000	1429.6	1454.7	1553.267	1701.1	66.85
04-11-2013	1620	1680	1620	1650	29090500	1438	1451.8	1552.2	1697.85	70.05
06-11-2013	1650	1680	1630	1660	24208000	1447.2	1449.1	1550.933	1694.9	70.81
07-11-2013	1670	1750	1650	1720	41866500	1454.4	1446.6	1549.667	1692.125	74.90
08-11-2013	1700	1760	1700	1720	23200500	1461.8	1444.4	1548.267	1689.225	74.90
11-11-2013	1740	1760	1700	1700	12977500	1468.8	1441.6	1547	1686.1	71.05
12-11-2013	1700	1740	1660	1710	33540000	1474.2	1440.1	1545.6	1683.275	71.83
13-11-2013	1710	1730	1680	1710	16123500	1478.6	1439.2	1544.467	1680.575	71.83
14-11-2013	1710	1830	1700	1820	61661000	1484.2	1440.5	1544.133	1678.3	79.04
15-11-2013	1830	1870	1810	1820	34717000	1488.2	1441.4	1543.733	1676.4	79.04
18-11-2013	1810	1840	1750	1750	16486500	1491.8	1441.8	1543.067	1674.275	66.48
19-11-2013	1730	1820	1710	1820	26268000	1498.4	1441.7	1542.8	1672.5	71.38
20-11-2013	1840	1870	1810	1830	18651000	1505	1442.4	1542.667	1670.775	72.01
21-11-2013	1810	1830	1790	1800	21534000	1510.8	1442.9	1542.267	1668.775	67.23
22-11-2013	1810	1840	1800	1810	18472500	1518.6	1443.2	1541.867	1666.825	67.99
25-11-2013	1820	1830	1770	1780	15056000	1525.4	1443.3	1541.467	1664.725	63.24
26-11-2013	1780	1780	1700	1740	24811500	1531.6	1443.3	1540.933	1662.05	57.47
27-11-2013	1730	1780	1680	1760	25663000	1539.2	1443.7	1540.467	1659.475	59.46
28-11-2013	1770	1800	1740	1780	24441500	1547	1444.2	1540.133	1657.25	61.41
29-11-2013	1780	1870	1780	1840	37785500	1556	1445.9	1540.4	1655.325	66.59
02-12-2013	1850	1900	1840	1880	40542000	1565.4	1448.7	1541.2	1653.6	69.53
03-12-2013	1880	1890	1830	1840	12331500	1573.4	1451.8	1542.133	1651.8	63.51
04-12-2013	1820	1890	1820	1880	18477000	1583	1455.3	1543.067	1650.2	66.62
05-12-2013	1880	1950	1860	1940	43180500	1594	1459.7	1544.533	1648.775	70.66
06-12-2013	1920	2025	1920	1990	52344500	1606.8	1464.7	1546.267	1647.6	73.53
09-12-2013	2000	2050	2000	2000	24410500	1620.4	1469.4	1548.467	1646.35	74.08
10-12-2013	2000	2050	1970	2000	19957500	1633.8	1474.2	1551.667	1645.1	74.08
11-12-2013	1980	2000	1940	1970	25733500	1646.6	1479.8	1554.4	1643.95	69.11
12-12-2013	1960	1990	1940	1960	17670000	1660.4	1485.6	1557.067	1642.875	67.49
13-12-2013	1950	1960	1880	1880	22316500	1672.6	1491.1	1559.333	1641.4	56.12
16-12-2013	1880	1880	1740	1760	36245000	1682.4	1496.3	1560.733	1639.45	44.12
17-12-2013	1780	1810	1770	1800	42294500	1692.8	1501.5	1562.133	1638.075	48.11
18-12-2013	1810	1860	1790	1830	28947500	1704	1506.9	1563.733	1636.6	50.93
19-12-2013	1840	1870	1810	1850	30468000	1716.4	1511.9	1565.933	1635.475	52.78
20-12-2013	1860	1920	1860	1910	35660000	1726.8	1517.4	1568.6	1634.775	57.89
23-12-2013	1940	1950	1880	1880	9507500	1736.2	1523.1	1570.933	1633.8	54.70
24-12-2013	1880	1920	1880	1900	11365500	1745.6	1529.5	1573.267	1632.925	56.43
27-12-2013	1910	1930	1900	1900	9498000	1754.6	1535.9	1575.467	1632.175	56.43
30-12-2013	1920	1930	1890	1930	13291500	1764.2	1543.2	1577.933	1631.45	59.13
01-01-2014	1920	1930	1890	1930	13291500	1773.4	1550.7	1579.933	1630.85	59.13
02-01-2014	1940	1980	1890	1900	27216500	1782	1558.5	1581.667	1630.1	55.16
03-01-2014	1880	1920	1840	1840	15889500	1788.6	1565.5	1582.733	1629.05	48.18
06-01-2014	1835	1850	1780	1785	9126400	1792.9	1571.75	1583.1	1627.975	42.84
07-01-2014	1785	1810	1645	1665	22375800	1794.8	1577.1	1582.067	1626.3	33.98
08-01-2014	1665	1715	1665	1700	25203500	1797	1582.6	1581.067	1624.55	38.00
09-01-2014	1705	1735	1620	1625	42169300	1797.3	1587.35	1579.1	1622.725	33.32
10-01-2014	1625	1630	1520	1535	49372500	1796.2	1591.3	1576.6	1620.5	28.73
13-01-2014	1535	1575	1470	1490	67980300	1795.4	1595	1574.2	1618.1	26.75
15-01-2014	1500	1570	1500	1520	117336100	1794.4	1600.1	1571.533	1616.1	30.21
16-01-2014	1540	1595	1535	1540	98007900	1793.2	1605.5	1569.467	1614.3	32.49
17-01-2014	1550	1580	1540	1575	46346400	1792.5	1611.05	1567.3	1613.075	36.42
20-01-2014	1585	1685	1585	1665	91321200	1792.8	1615.4	1565.467	1612.35	45.24
21-01-2014	1685	1720	1680	1695	63632300	1793.5	1620.35	1563.9	1611.575	47.83
22-01-2014	1720	1720	1665	1675	52120900	1792.6	1623.5	1561.933	1610.4	46.26
23-01-2014	1690	1790	1675	1785	114332400	1793.9	1627.85	1560.9	1609.675	55.03
24-01-2014	1770	1800	1760	1760	50460100	1795.1	1631.95	1559.433	1609.025	52.92
27-01-2014	1710	1715	1670	1700	41424500	1794.9	1634.55	1558.367	1607.925	48.14
28-01-2014	1700	1715	1600	1635	52288100	1793.4	1636	1557.267	1606.7	43.55
29-01-2014	1645	1690	1620	1670	36096800	1790.4	1637.3	1557.133	1605.7	46.51
30-01-2014	1645	1675	1625	1655	22957200	1787.1	1637.65	1556.633	1604.575	45.41
03-02-2014	1650	1695	1650	1680	18813000	1785.7	1638.75	1556.433	1603.725	47.63
04-02-2014	1640	1670	1625	1630	30929300	1781.9	1640.15	1555.1	1602.575	43.79
05-02-2014	1660	1660	1625	1630	22983800	1777.9	1641.45	1554.233	1601.475	43.79
06-02-2014	1640	1705	1640	1705	43769800	1776	1643.4	1553.933	1600.7	50.70
07-02-2014	1715	1740	1715	1720	38390800	1774.2	1646.4	1553.533	1599.95	51.97
10-02-2014	1740	1770	1725	1750	41884900	1773.6	1649.5	1553.4	1599.5	54.49
11-02-2014	1755	1790	1755	1785	35591400	1774.5	1653.05	1553.7	1599.325	57.31
12-02-2014	1795	1840	1790	1835	70774000	1776	1657.6	1554.467	1599.35	61.03
13-02-2014	1825	1870	1825	1830	45698600	1777	1662	1555.133	1599.35	60.46
14-02-2014	1835	1895	1835	1880	48186900	1777.8	1666.9	1556.533	1599.75	64.06
17-02-2014	1895	1910	1850	1905	55720100	1778.3	1671.85	1558.567	1600.475	65.74
18-02-2014	1910	2005	1900	1985	56280100	1781.2	1677.3	1561.6	1601.9	70.48
19-02-2014	1995	2035	1995	2020	47527700	1784	1683.5	1564.867	1603.3	72.29
20-02-2014	2000	2015	1950	1990	44273000	1785	1689.5	1568.133	1604.65	68.42
21-02-2014	2020	2030	1970	1970	22394700	1784.6	1695.7	1571.333	1605.85	65.89
24-02-2014	1980	2005	1975	1975	17092100	1784.1	1702.25	1574.3	1607.375	66.23
25-02-2014	1975	1985	1950	1950	19864000	1783.1	1708.45	1577.167	1609.525	62.88
26-02-2014	1960	2005	1910	1990	33133400	1783.5	1715.05	1581.033	1611.675	65.85
27-02-2014	2010	2070	2005	2070	83666100	1785.7	1723.05	1585.633	1614.225	70.87
28-02-2014	2100	2110	2070	2070	49253100	1789.5	1731.05	1590.567	1616.875	70.87
03-03-2014	2050	2080	2035	2050	30265700	1795.3	1738.85	1595.967	1619.375	67.98
04-03-2014	2050	2060	2020	2025	28411800	1799.8	1746.3	1600.933	1621.55	64.43
05-03-2014	2045	2150	2040	2145	71212800	1806.1	1755.05	1606.633	1624.325	71.98
06-03-2014	2155	2265	2150	2235	83924500	1813.8	1765.1	1612.533	1627.9	76.08
07-03-2014	2245	2315	2230	2310	51757700	1821.8	1774.3	1618.867	1631.9	78.86
10-03-2014	2310	2400	2290	2355	48829500	1831.3	1783.75	1625.833	1636.025	80.34
11-03-2014	2375	2390	2320	2330	28168500	1839.9	1792.75	1632.967	1639.925	77.12
12-03-2014	2300	2330	2195	2200	57182000	1845.9	1800.25	1639.233	1643.075	62.98
13-03-2014	2195	2235	2140	2170	48658900	1850.7	1807.45	1645.7	1646.125	60.24
14-03-2014	2150	2250	2130	2245	49581000	1857	1815.2	1652.8	1649.2	64.41
17-03-2014	2250	2330	2225	2300	60111800	1865	1823.5	1660.667	1652.5	67.14
18-03-2014	2315	2330	2230	2265	49690700	1873.5	1831.05	1668.167	1655.425	63.79
19-03-2014	2265	2370	2265	2360	49906100	1885	1838.95	1676.167	1658.575	68.39
20-03-2014	2360	2365	2260	2290	43197800	1897.5	1846.15	1683.9	1660.925	62.12
21-03-2014	2300	2320	2215	2280	31265300	1909.1	1853.05	1691.433	1663.075	61.26
24-03-2014	2270	2300	2250	2265	15828100	1921.9	1859.6	1698.867	1664.8	59.91
25-03-2014	2265	2265	2135	2160	70572000	1934.4	1865.3	1705.667	1666.05	51.40
26-03-2014	2180	2245	2180	2205	27873200	1948.7	1872.05	1712.9	1667.825	54.39
27-03-2014	2200	2220	2175	2190	12270700	1962.1	1878.25	1720.767	1669.175	53.22
28-03-2014	2190	2220	2175	2210	16524200	1975.5	1884.35	1728.833	1670.975	54.62
01-04-2014	2215	2230	2200	2210	29598300	1988.2	1890.35	1736.767	1672.525	54.62
02-04-2014	2230	2285	2215	2250	46801600	1999.9	1896.35	1743.567	1674.075	57.59
03-04-2014	2270	2290	2225	2225	33131100	2010.5	1902	1750.4	1675.55	55.16
04-04-2014	2225	2250	2215	2245	19007500	2021.9	1907.25	1756.3	1676.925	56.73
07-04-2014	2245	2270	2220	2225	25184300	2030.7	1912.3	1762.133	1678.35	54.67
08-04-2014	2230	2240	2205	2225	10867300	2040	1917.55	1767.967	1679.575	54.67
10-04-2014	2230	2230	2120	2165	45053100	2049.3	1922.1	1772.8	1681.1	48.54
11-04-2014	2130	2210	2130	2205	23651600	2060.7	1927.05	1777.567	1683.125	52.37
14-04-2014	2215	2280	2210	2250	40246100	2072.3	1931.35	1782.3	1685.925	56.32
15-04-2014	2270	2335	2225	2310	66722200	2085.4	1936.25	1786.9	1688.825	60.96
16-04-2014	2325	2400	2325	2385	55868600	2099.5	1942.6	1792.333	1692.2	65.85
17-04-2014	2400	2420	2365	2380	41709200	2114.5	1948.2	1798.267	1694.95	65.26
21-04-2014	2380	2390	2335	2345	13898500	2128.8	1953.35	1803.9	1697.875	61.16
22-04-2014	2355	2380	2310	2360	26430700	2141.9	1958.95	1809.567	1700.925	62.25
23-04-2014	2370	2450	2370	2420	84243700	2155.9	1965.05	1816.233	1704.125	66.34
24-04-2014	2420	2450	2385	2395	28656900	2168.8	1971.2	1822.6	1707.25	63.27
25-04-2014	2410	2465	2395	2410	48127500	2181.3	1977.9	1829.133	1710.6	64.33
28-04-2014	2410	2445	2405	2425	38131500	2193.1	1984.55	1836.1	1714.125	65.42
29-04-2014	2425	2480	2415	2450	44734300	2205.5	1991.25	1843.167	1717.725	67.21
30-04-2014	2460	2480	2415	2450	38929800	2216.9	1997.35	1850.233	1721.625	67.21
02-05-2014	2425	2425	2340	2380	39337600	2226.4	2002.35	1856.7	1725.525	57.54
05-05-2014	2375	2420	2360	2410	13715600	2234.9	2008.05	1863.167	1729.925	60.19
06-05-2014	2410	2420	2350	2375	9748200	2242	2013	1869.667	1734.15	55.82
07-05-2014	2375	2415	2360	2415	16602600	2250.5	2017.75	1876.5	1738.725	59.44
08-05-2014	2420	2445	2410	2420	15837600	2259.5	2022.05	1883.633	1743.375	59.88
09-05-2014	2430	2450	2385	2425	15646400	2268.5	2026.3	1891	1747.85	60.35
12-05-2014	2425	2445	2400	2430	15074100	2278.1	2030.6	1898.333	1752.4	60.84
13-05-2014	2445	2465	2345	2360	53925300	2285.5	2034.5	1905.2	1757.15	51.29
14-05-2014	2360	2395	2340	2345	44527400	2291	2038.35	1912.367	1761.975	49.50
16-05-2014	2330	2395	2325	2360	18568500	2296.8	2043.15	1919.633	1767.125	51.33
19-05-2014	2355	2375	2285	2300	15993500	2301.8	2048.55	1926.5	1772.425	44.39
20-05-2014	2310	2310	2185	2215	53202800	2305.6	2052.7	1932.733	1777.1	36.80
21-05-2014	2215	2245	2185	2230	20524200	2307.3	2056.7	1939.133	1781.8	38.79
22-05-2014	2255	2310	2245	2290	39681100	2308.4	2061.1	1946.2	1786.5	46.10
23-05-2014	2315	2330	2285	2300	21068600	2308.2	2065	1952.267	1791.2	47.23
26-05-2014	2300	2320	2255	2260	10265700	2306.3	2068.8	1957.933	1795.95	43.31
28-05-2014	2280	2370	2270	2370	35929100	2307.1	2073.5	1964.2	1801.5	54.48
30-05-2014	2365	2365	2310	2310	16727600	2309.3	2077.6	1969.933	1806.75	48.83
02-06-2014	2300	2310	2235	2310	19656300	2312.1	2081.4	1975.667	1812.3	48.83
03-06-2014	2310	2355	2285	2335	19759400	2313.9	2085.45	1981.433	1818.075	51.27
04-06-2014	2330	2350	2275	2290	19561300	2313.7	2089.35	1986.9	1823.925	46.93
05-06-2014	2310	2335	2290	2295	16997500	2314.3	2093.9	1992.133	1829.7	47.46
06-06-2014	2300	2310	2265	2270	9850700	2312.5	2098.75	1996.8	1835.25	45.03
09-06-2014	2290	2290	2175	2190	22587600	2310.5	2104	2000.933	1840.55	38.27
10-06-2014	2215	2230	2190	2215	11977200	2309.2	2109.15	2005.1	1845.875	41.24
11-06-2014	2215	2245	2210	2225	11958800	2308.4	2115.15	2009.2	1851.25	42.43
12-06-2014	2225	2235	2215	2220	12306600	2309.6	2122	2013.4	1856.65	41.97
13-06-2014	2220	2245	2215	2240	15901300	2310.3	2129.5	2018.133	1862.25	44.56
16-06-2014	2245	2285	2240	2275	23825200	2312	2137.05	2022.833	1868.575	48.85
17-06-2014	2250	2280	2240	2260	15999600	2313	2144.25	2027.233	1874.875	47.16
18-06-2014	2275	2310	2260	2300	23607400	2314.8	2151.5	2031.833	1881.275	51.92
19-06-2014	2315	2325	2275	2275	20101400	2315.3	2157.6	2036	1886.5	48.95
20-06-2014	2280	2295	2245	2295	7737200	2316.7	2163.6	2040.233	1891.975	51.35
23-06-2014	2280	2315	2275	2280	12599700	2317.4	2169.65	2043.967	1896.575	49.47
24-06-2014	2295	2310	2295	2300	9448900	2318.9	2174.8	2047.833	1901.325	51.99
25-06-2014	2300	2345	2300	2340	23100200	2321.2	2180.6	2052.1	1906.275	56.65
26-06-2014	2350	2400	2350	2400	32110500	2325.9	2187.6	2056.7	1911.075	62.52
27-06-2014	2400	2400	2355	2365	25059300	2329.1	2194.9	2061.067	1915.45	57.62
30-06-2014	2355	2375	2295	2315	17212800	2330.4	2201.35	2064.367	1919.325	51.42
01-07-2014	2315	2315	2265	2280	17512000	2329.8	2207.6	2067.433	1922.625	47.56
02-07-2014	2300	2300	2250	2250	20635200	2327.1	2213.3	2070.767	1926.025	44.48
03-07-2014	2255	2265	2230	2260	17492700	2324.7	2219.6	2073.7	1929.875	45.74
04-07-2014	2275	2275	2240	2250	14286700	2322.8	2225.8	2076.5	1933.625	44.65
07-07-2014	2260	2275	2245	2255	18842900	2320.7	2231.3	2079.533	1937.35	45.35
08-07-2014	2260	2275	2220	2225	22954800	2316.8	2236.35	2082.3	1941.375	41.91
09-07-2014	2260	2275	2220	2225	22954800	2313.4	2241.1	2085.267	1945.3	41.91
10-07-2014	2250	2295	2210	2280	50069100	2310.8	2246.05	2088.867	1949.55	49.98
11-07-2014	2290	2295	2230	2250	29256900	2307.3	2250.2	2092.133	1953.9	46.21
14-07-2014	2250	2250	2185	2190	30199100	2302.1	2253.8	2094.867	1957.9	39.75
15-07-2014	2180	2185	2120	2125	45954500	2295.6	2256.25	2096.767	1961.575	34.18
16-07-2014	2130	2160	2125	2130	35371100	2290.6	2258.5	2098.433	1965.175	34.93
17-07-2014	2130	2160	2085	2085	38268400	2284.1	2259.5	2100.067	1968.4	31.44
18-07-2014	2075	2110	2060	2100	16588700	2278.6	2260.3	2101.533	1971.9	33.81
21-07-2014	2100	2120	2090	2090	13477400	2272.1	2261.3	2102.533	1975.4	32.99
22-07-2014	2090	2110	1995	2000	31200300	2263.7	2261.6	2102.6	1978.65	26.70
23-07-2014	2015	2070	2005	2010	29110500	2255.4	2261.95	2102.667	1982.1	28.34
24-07-2014	2020	2090	2010	2075	29388000	2248.3	2263.2	2103.167	1985.825	38.02
25-07-2014	2090	2120	2080	2100	27990100	2243.1	2264.3	2104.033	1989.675	41.30
04-08-2014	2090	2135	2070	2115	24277100	2238.5	2264.75	2105.067	1993.9	43.24
05-08-2014	2130	2145	2120	2125	16797500	2233.8	2265.3	2106.7	1998.175	44.56
06-08-2014	2125	2150	2105	2145	20821600	2230.7	2266.25	2109.267	2002.55	47.20
07-08-2014	2145	2150	2115	2120	11032900	2228.8	2267.2	2111.4	2006.75	44.36
08-08-2014	2120	2140	2110	2125	7988500	2226.7	2267	2113.367	2011.025	45.07
11-08-2014	2125	2135	2095	2095	16173700	2222.8	2265.6	2115	2015.35	41.62
12-08-2014	2095	2095	2045	2045	37423000	2217.7	2262.95	2115.9	2018.625	36.60
13-08-2014	2045	2070	2040	2040	20397700	2213.3	2259.8	2116.967	2021.775	36.13
14-08-2014	2050	2055	2025	2045	21944800	2206.8	2256.95	2117.933	2024.85	37.00
15-08-2014	2035	2040	2010	2020	27732400	2201	2255.15	2118.733	2027.7	34.48
18-08-2014	2010	2040	2005	2015	24161400	2195.1	2253.6	2119.3	2030.525	33.98
19-08-2014	2025	2065	2020	2060	50386600	2189.6	2251.75	2120.167	2033.475	42.11
20-08-2014	2060	2060	2040	2045	23577900	2184.7	2249.2	2121.133	2036.35	40.33
21-08-2014	2045	2055	2010	2050	18757200	2179.8	2247.05	2122.533	2039.05	41.22
22-08-2014	2055	2060	2025	2030	18834000	2175	2243.75	2124.167	2041.35	38.72
25-08-2014	2025	2025	1955	1960	57017700	2170.4	2240.45	2126.133	2043.3	31.52
26-08-2014	1980	1995	1900	1905	63356200	2164.2	2236.7	2127.5	2044.875	27.23
27-08-2014	1905	1925	1890	1910	44446000	2157.9	2233.15	2129.4	2046.375	28.19
28-08-2014	1900	1910	1890	1905	28591300	2151.6	2230.6	2131.867	2047.95	27.80
29-08-2014	1900	1905	1855	1870	31205700	2144.2	2227.25	2134.4	2049.65	25.15
01-09-2014	1860	1865	1830	1835	24316300	2135.4	2223.7	2136.5	2050.975	22.81
02-09-2014	1845	1880	1845	1870	36797100	2127.6	2220.3	2138.7	2052.325	29.84
03-09-2014	1880	1920	1875	1915	53872300	2119.9	2217.35	2140.967	2053.85	37.69
04-09-2014	1920	1930	1890	1890	36563400	2112.2	2213.75	2142.467	2055.05	35.32
05-09-2014	1910	1920	1875	1880	49776200	2103.9	2210.3	2143.7	2056.15	34.39
08-09-2014	1880	1910	1880	1905	30485100	2096.4	2206.9	2145.233	2057.075	38.74
09-09-2014	1915	1920	1855	1855	23071000	2087.5	2203.2	2145.7	2057.75	33.90
10-09-2014	1850	1850	1775	1775	38670200	2076.2	2198.7	2145.8	2058.125	27.91
11-09-2014	1780	1790	1715	1750	38790600	2063.2	2194.55	2146.133	2058.325	26.34
12-09-2014	1745	1835	1735	1810	42852300	2052.1	2190.6	2147.3	2058.825	35.68
15-09-2014	1820	1845	1805	1815	32721000	2042.1	2186.25	2148.267	2058.8	36.40
16-09-2014	1835	1835	1810	1815	17095700	2032.8	2181.3	2149.333	2058.775	36.40
17-09-2014	1830	1885	1820	1875	51035000	2025.3	2176.2	2150.633	2059.4	45.01
18-09-2014	1890	1920	1880	1905	48220000	2018.2	2171.45	2152.467	2059.825	48.75
19-09-2014	1910	1920	1885	1900	25720700	2011.2	2167	2154.267	2060.175	48.16
22-09-2014	1885	1890	1845	1870	21280900	2003.5	2162.1	2155.367	2060.525	44.68
23-09-2014	1850	1870	1845	1865	9566700	1996.3	2156.55	2156.333	2060.8	44.11
24-09-2014	1885	1915	1885	1885	26491200	1989.5	2151.45	2157.233	2061.325	47.03
25-09-2014	1900	1910	1875	1895	19948500	1981.8	2146.3	2157.967	2062.1	48.48
26-09-2014	1875	1880	1850	1870	20386200	1974.2	2140.75	2158.2	2062.65	45.16
29-09-2014	1875	1880	1850	1850	16019100	1967.4	2134.75	2158.333	2063	42.63
30-09-2014	1850	1910	1835	1900	25579400	1962.9	2129.25	2158.467	2063.3	50.13
01-10-2014	1910	1945	1910	1940	43073500	1959.1	2124.85	2158.7	2063.6	55.18
02-10-2014	1910	1910	1855	1860	20683000	1954.6	2119.35	2157.867	2063.7	45.30
03-10-2014	1855	1875	1815	1850	19619900	1949.6	2114.1	2156.733	2063.55	44.24
06-10-2014	1860	1890	1830	1885	10091800	1945.5	2108.8	2156.033	2063.275	48.78
07-10-2014	1885	1915	1875	1900	27352900	1943.5	2103.6	2155.567	2062.825	50.63
08-10-2014	1860	1895	1860	1885	13031100	1941	2098.2	2154.967	2062.25	48.73
09-10-2014	1900	1910	1890	1900	13682800	1937.5	2092.9	2154.633	2061.75	50.73
10-10-2014	1860	1880	1850	1865	11470400	1932.8	2087.95	2153.8	2061.225	46.21
13-10-2014	1850	1885	1850	1870	12992100	1927.9	2083.2	2152.467	2060.775	46.94
14-10-2014	1855	1875	1855	1855	7120100	1922.5	2078.15	2151.033	2060.65	44.98
15-10-2014	1855	1870	1765	1775	15710400	1915.1	2072.9	2149.2	2060.725	36.27
16-10-2014	1760	1775	1735	1750	11867600	1907.7	2068.25	2147.367	2060.475	34.05
17-10-2014	1760	1865	1745	1865	16811800	1902.5	2064.6	2145.5	2060.65	49.39
20-10-2014	1850	1860	1780	1780	34466200	1896.2	2059.5	2142.467	2060.3	41.67
21-10-2014	1805	1820	1750	1750	14531100	1890.3	2054	2138.733	2059.5	39.34
22-10-2014	1800	1800	1770	1780	7512500	1885.1	2049.2	2134.9	2059	42.79
23-10-2014	1760	1815	1760	1805	11926500	1880.3	2043.55	2131.4	2058.525	45.57
24-10-2014	1825	1860	1815	1845	32464900	1876.8	2038.9	2129.033	2058.25	49.78
27-10-2014	1860	1860	1825	1825	7273400	1873	2034.05	2126.733	2057.725	47.79
28-10-2014	1835	1835	1800	1805	7362600	1867.9	2028.75	2123.8	2057.1	45.82
29-10-2014	1825	1885	1815	1880	32670500	1864.6	2024.65	2121	2057	53.55
30-10-2014	1900	1970	1890	1955	80092100	1862.7	2021.25	2118.933	2057.575	59.74
31-10-2014	1965	1980	1935	1945	36503500	1861	2018	2116.167	2058.375	58.62
03-11-2014	1950	2000	1950	1995	48438700	1861.7	2016.05	2114.2	2060.025	62.42
04-11-2014	1980	1990	1960	1960	36770500	1862.8	2013.5	2112.067	2061.325	58.38
05-11-2014	1950	1965	1915	1915	32271400	1862.9	2010.4	2109.733	2062.775	53.58
06-11-2014	1920	1965	1910	1940	17338100	1863.6	2007.6	2108.267	2064.8	55.76
07-11-2014	1915	1940	1885	1890	24069900	1864	2004.1	2106.167	2066.8	50.64
10-11-2014	1890	1910	1865	1885	9512400	1865	2000.2	2104.133	2068.625	50.14
11-11-2014	1900	1950	1900	1930	21836000	1866.2	1996.9	2102.267	2070.575	54.46
12-11-2014	1945	1970	1940	1940	21651900	1866.7	1993.3	2100.467	2072.4	55.39
13-11-2014	1940	1945	1915	1945	9762400	1867.8	1990	2098.433	2073.8	55.87
14-11-2014	1935	1940	1885	1895	15924700	1868.1	1986	2096.233	2074.8	50.04
17-11-2014	1895	1915	1880	1900	4612400	1868	1982.2	2093.933	2075.925	50.60
18-11-2014	1915	1935	1900	1915	16983200	1869.2	1978.35	2091.867	2076.575	52.31
19-11-2014	1920	1960	1920	1930	28579900	1872.3	1974.25	2089.9	2077.425	54.02
20-11-2014	1930	1990	1920	1980	40050100	1876.9	1970.05	2088.667	2078.825	59.28
21-11-2014	1980	2035	1965	2035	34092500	1881.4	1966.75	2087.533	2080.825	64.14
24-11-2014	2050	2060	2025	2035	22531700	1885.8	1963.95	2086.1	2082.65	64.14
25-11-2014	2020	2030	1990	1990	31284900	1889.3	1961.05	2083.967	2084.325	57.62
26-11-2014	1990	2010	1965	2000	13603800	1891.8	1958.55	2081.4	2085.925	58.62
27-11-2014	2020	2055	2020	2025	22131200	1894.2	1956.2	2079.033	2087.9	61.11
28-11-2014	2015	2030	1970	1985	31267200	1895.9	1953.55	2076.633	2089.675	55.38
01-12-2014	1970	1970	1905	1910	27180400	1896.7	1950.1	2073.633	2090.7	46.55
02-12-2014	1935	1960	1910	1910	22875200	1897.6	1946.95	2070.233	2091.65	46.55
03-12-2014	1920	1940	1915	1930	10811800	1898.5	1944	2067.133	2092.55	49.06
04-12-2014	1950	2010	1945	2005	39664400	1900.7	1941.25	2064.433	2093.65	57.18
05-12-2014	2020	2040	2010	2025	32074600	1903.8	1939	2061.767	2094.6	59.06
08-12-2014	2025	2030	1975	1975	15078900	1906.3	1936.85	2058.6	2095.325	52.83
09-12-2014	1970	2000	1945	1955	15257300	1907.4	1935.15	2055.3	2095.7	50.53
10-12-2014	1940	1975	1940	1955	7296300	1907.7	1933.4	2052.467	2095.95	50.53
11-12-2014	1940	1990	1930	1975	20276500	1910	1932.3	2049.567	2095.9	52.91
12-12-2014	1970	1975	1945	1945	8439100	1911.9	1930.75	2046.7	2095.525	49.10
15-12-2014	1925	1925	1900	1910	17999400	1912.4	1928.95	2043.333	2095.125	45.03
16-12-2014	1895	1895	1845	1860	17878000	1911.6	1927.55	2039.6	2094.575	39.94
17-12-2014	1860	1895	1845	1885	14177400	1911.6	1926.3	2036	2094.125	43.39
18-12-2014	1900	1930	1900	1925	9243700	1912.1	1924.8	2032.633	2094	48.48
19-12-2014	1945	1945	1910	1925	9706900	1913.3	1923.05	2029.733	2093.675	48.48
22-12-2014	1935	1935	1900	1900	6743600	1913.9	1920.9	2026.767	2092.825	45.51
23-12-2014	1900	1915	1895	1895	7497100	1914.7	1918.6	2023.667	2091.95	44.92
24-12-2014	1900	1915	1875	1875	18625700	1916.7	1915.9	2020.833	2091.075	42.54
29-12-2014	1890	1925	1890	1910	18567600	1919.9	1913.8	2018.8	2090.5	47.76
30-12-2014	1925	1940	1890	1890	17822100	1920.4	1911.45	2016.533	2089.225	45.23
02-01-2015	1890	1910	1880	1905	14792100	1922.9	1909.55	2013.967	2087.575	47.48
05-01-2015	1910	1930	1900	1930	14397000	1926.5	1908.4	2011.5	2085.675	51.09
06-01-2015	1915	1915	1895	1900	11681300	1928.9	1907	2009.1	2083.4	46.92
07-01-2015	1910	1915	1895	1915	8378900	1931.1	1905.7	2006.067	2081.325	49.15
08-01-2015	1935	2020	1935	2020	63978600	1934.6	1905.7	2004.133	2080.425	61.39
09-01-2015	2050	2070	2020	2020	64993000	1938.5	1905.75	2002.2	2079.675	61.39
12-01-2015	2020	2020	1990	2005	16490900	1942.5	1905.2	2000	2078.475	59.03
13-01-2015	1995	2020	1970	2015	19487400	1945.2	1904.9	1998.167	2077.05	60.13
14-01-2015	2000	2010	1930	1940	26595000	1944.9	1903.8	1995.8	2075.425	49.44
15-01-2015	1940	1980	1940	1970	17805100	1945.4	1903.2	1993.8	2073.475	53.03
16-01-2015	1960	1975	1905	1915	19727100	1943.8	1902.75	1991.967	2071.6	46.50
19-01-2015	1930	1940	1895	1895	6843400	1942.5	1902.65	1989.833	2069.675	44.36
20-01-2015	1895	1925	1870	1915	9432100	1942.5	1902.7	1987.767	2067.925	46.99
21-01-2015	1910	1920	1895	1905	6359500	1941.8	1902.7	1985.667	2066.65	45.82
22-01-2015	1895	1895	1875	1880	23804100	1941.6	1902.8	1983.267	2065.025	42.96
23-01-2015	1885	1915	1865	1865	23637700	1941.2	1903.1	1980.533	2063.4	41.29
26-01-2015	1855	1885	1805	1815	33228400	1938.9	1902.55	1977.567	2061.425	36.23
27-01-2015	1815	1845	1805	1840	17044300	1936.9	1901.8	1974.5	2059.575	40.18
28-01-2015	1830	1865	1825	1845	12027300	1934.9	1901.35	1971.633	2057.55	40.96
29-01-2015	1835	1845	1820	1825	10254800	1933.5	1900.8	1968.5	2055.55	38.77
30-01-2015	1840	1840	1820	1840	7540300	1932.3	1900.15	1965.567	2053.525	41.31
02-02-2015	1840	1840	1810	1815	12327500	1930.3	1899.75	1962.333	2051.475	38.44
03-02-2015	1830	1835	1775	1785	29160200	1927.4	1899.85	1958.633	2049.275	35.28
04-02-2015	1800	1815	1775	1785	32200900	1923.5	1900.2	1954.533	2047.375	35.28
05-02-2015	1785	1870	1785	1865	63351600	1920.1	1900.75	1951.2	2045.675	48.40
06-02-2015	1900	1960	1900	1950	88272600	1918.4	1902.1	1948.767	2044.175	58.12
09-02-2015	1940	1945	1890	1900	35835000	1916.6	1902.95	1946.233	2042.125	51.92
10-02-2015	1915	1920	1885	1885	18579100	1914.3	1903.05	1943.8	2039.625	50.20
11-02-2015	1885	1900	1870	1895	10194800	1911.7	1902.95	1941.367	2037.2	51.36
12-02-2015	1890	1930	1885	1900	23214900	1910	1902.95	1939.033	2034.975	51.96
13-02-2015	1910	1925	1895	1910	19497100	1910	1903.35	1936.733	2032.725	53.21
16-02-2015	1920	1925	1900	1900	13696600	1909.8	1903.7	1934.567	2030.125	51.76
17-02-2015	1910	1925	1895	1900	13709200	1909.2	1903.85	1932.4	2027.65	51.76
18-02-2015	1915	1915	1885	1895	6826800	1907	1903.85	1929.833	2025.075	50.96
20-02-2015	1895	1900	1870	1875	11580100	1904	1903.9	1927.333	2022.325	47.75
23-02-2015	1890	1890	1810	1825	24468400	1901	1903.65	1924.9	2019.2	40.84
24-02-2015	1815	1830	1805	1805	23731200	1898	1902.7	1922.767	2015.975	38.45
25-02-2015	1815	1830	1815	1815	13898600	1895.2	1901.45	1920.667	2013.15	40.33
26-02-2015	1815	1850	1815	1835	22125600	1892.4	1901.2	1919	2010.275	44.02
27-02-2015	1850	1890	1845	1880	33534900	1891.1	1901.5	1917.533	2007.8	51.32
02-03-2015	1900	1920	1890	1915	31921500	1891.2	1901.8	1916.367	2005.3	56.12
03-03-2015	1925	1945	1910	1920	54489800	1892.4	1902	1915.833	2002.8	56.77
04-03-2015	1920	1925	1885	1895	37875900	1892.6	1902.1	1915.067	2000.15	52.55
05-03-2015	1890	1925	1885	1910	23437100	1892.3	1902.2	1913.967	1997.55	54.73
06-03-2015	1910	1910	1870	1875	18097700	1891.3	1902.3	1912.467	1995.125	49.07
09-03-2015	1865	1905	1860	1890	16872200	1891.1	1902.5	1910.967	1992.85	51.39
10-03-2015	1890	1895	1865	1875	8321500	1890.7	1902.7	1909.3	1990.425	48.99
11-03-2015	1860	1865	1825	1845	23928300	1890.1	1903.4	1907.3	1988.15	44.51
12-03-2015	1855	1865	1835	1845	11410500	1888.8	1904.35	1905.467	1986.3	44.51
13-03-2015	1840	1850	1830	1840	8710000	1887.8	1904.1	1903.567	1984.35	43.74
16-03-2015	1845	1920	1845	1920	44098900	1888.1	1905.5	1902.4	1982.5	56.70
17-03-2015	1925	1930	1895	1900	16176100	1887.5	1907	1901.433	1980.5	53.38
18-03-2015	1890	1890	1840	1845	17402400	1886.4	1907.65	1900.133	1978.425	45.51
19-03-2015	1865	1875	1835	1840	16094600	1884.9	1908	1898.767	1975.775	44.87
20-03-2015	1830	1860	1830	1835	8533700	1881.2	1907.9	1897.533	1973.4	44.19
23-03-2015	1840	1840	1785	1790	27373400	1876.6	1907.55	1896.033	1970.8	38.55
24-03-2015	1800	1810	1780	1780	9977000	1872.1	1907.3	1894.167	1968.025	37.41
25-03-2015	1780	1785	1670	1680	35327100	1865.4	1905.3	1891.733	1964.975	28.36
26-03-2015	1670	1710	1640	1650	31352000	1859.6	1902.25	1889.067	1961.75	26.30
27-03-2015	1675	1725	1660	1720	26659400	1854.6	1900	1887	1959	37.66
30-03-2015	1720	1750	1705	1725	20247100	1850.8	1897.3	1885.433	1956.675	38.39
31-03-2015	1740	1745	1715	1730	19751700	1847.5	1895	1884.267	1954.25	39.16
01-04-2015	1720	1720	1705	1710	7996000	1843.4	1892.95	1882.933	1951.675	37.16
02-04-2015	1710	1725	1675	1675	11623400	1838.8	1890.3	1881.4	1948.95	33.91
06-04-2015	1685	1705	1670	1700	11009500	1835.2	1888.4	1880.267	1946.25	38.08
07-04-2015	1720	1745	1705	1710	19689600	1832.1	1886.65	1879.433	1943.425	39.72
08-04-2015	1710	1725	1700	1700	11831900	1829.8	1884.35	1878.3	1940.625	38.62
09-04-2015	1700	1705	1680	1685	10076800	1826.7	1881.8	1876.767	1937.55	36.96
10-04-2015	1685	1685	1655	1660	10617400	1823	1878.95	1875.233	1934.475	34.32
13-04-2015	1660	1695	1630	1640	19018900	1819.3	1876.4	1873.633	1931.2	32.33
14-04-2015	1635	1655	1560	1570	22097400	1813.9	1873.1	1871.4	1927.65	26.54
15-04-2015	1580	1590	1535	1550	25182700	1808.6	1869.45	1869.367	1923.9	25.15
16-04-2015	1565	1570	1485	1490	48837000	1802.7	1865.05	1867.467	1919.65	21.51
17-04-2015	1500	1560	1495	1540	31716000	1797.8	1860.65	1866.067	1915.35	30.52
20-04-2015	1540	1550	1500	1510	20987300	1790.7	1855.4	1864.067	1911.075	28.42
21-04-2015	1515	1610	1510	1605	42805200	1783.8	1851.1	1862.667	1907.525	42.06
22-04-2015	1605	1605	1525	1530	33192000	1776.4	1846.5	1860.767	1903.775	36.20
23-04-2015	1540	1545	1515	1530	19382400	1769.3	1841.8	1858.467	1900.175	36.20
24-04-2015	1530	1565	1515	1520	19523400	1761.8	1836.75	1855.9	1896.475	35.43
27-04-2015	1500	1500	1400	1410	34827900	1752	1831	1852.633	1892.275	28.34
28-04-2015	1420	1445	1370	1440	22617200	1742.6	1826.3	1849.767	1888.2	32.32
29-04-2015	1440	1450	1375	1415	23323900	1732.9	1821.35	1846.767	1884.15	30.79
30-04-2015	1410	1440	1390	1425	14110700	1723.4	1816.3	1843.7	1880.15	32.17
04-05-2015	1420	1425	1380	1380	10632400	1713.1	1810.05	1840.267	1875.65	29.33
05-05-2015	1390	1420	1385	1405	16471000	1703.7	1803.85	1837.167	1871.425	32.88
06-05-2015	1410	1475	1410	1460	33766100	1696.4	1798.7	1834.567	1867.775	40.02
07-05-2015	1460	1460	1405	1405	30015800	1688.4	1793.2	1831.267	1864.175	35.91
08-05-2015	1410	1445	1400	1430	18360900	1680.7	1787.95	1827.867	1860.675	38.98
11-05-2015	1430	1480	1430	1465	35292300	1673.3	1782.85	1825.233	1857.575	43.09
12-05-2015	1465	1640	1455	1635	101394400	1668.4	1779.75	1823.8	1855.25	57.92
13-05-2015	1600	1760	1590	1730	139284800	1664.7	1777.95	1822.767	1853.45	63.63
15-05-2015	1730	1745	1680	1720	48070800	1660.7	1776.55	1821.567	1852.05	62.66
18-05-2015	1690	1695	1630	1635	43194000	1655.5	1774.05	1819.9	1850.175	55.04
19-05-2015	1640	1720	1630	1700	36923500	1651.3	1771.8	1818.567	1848.3	59.13
20-05-2015	1700	1710	1660	1675	32417400	1647.3	1769.3	1817.3	1846.175	56.98
21-05-2015	1675	1685	1635	1640	22868700	1642.3	1766.7	1815.767	1843.8	54.02
22-05-2015	1650	1710	1635	1670	42730300	1638.2	1764.45	1814.533	1841.525	56.13
25-05-2015	1685	1735	1665	1710	26845600	1635.5	1762.8	1814.1	1839.35	58.83
26-05-2015	1735	1790	1725	1755	44784500	1633.7	1761.25	1814.133	1837.525	61.69
27-05-2015	1740	1755	1725	1730	25924600	1631.5	1759.65	1813.233	1835.55	59.23
28-05-2015	1735	1770	1710	1740	23668300	1627.9	1758	1812.967	1833.775	59.92
29-05-2015	1740	1750	1655	1665	24142700	1623.2	1755.35	1812.4	1831.875	52.72
01-06-2015	1665	1725	1650	1710	21634100	1620.5	1753.45	1811.933	1830.225	56.13
03-06-2015	1735	1780	1735	1760	47571500	1618.9	1751.9	1811.633	1828.8	59.61
04-06-2015	1765	1770	1710	1715	22012100	1616.5	1748.85	1810.767	1827.275	55.35
05-06-2015	1720	1755	1710	1740	14261800	1615.5	1746.05	1810.2	1825.9	57.18
08-06-2015	1740	1760	1710	1720	14002000	1614.3	1743.2	1809.633	1824.2	55.23
09-06-2015	1720	1720	1650	1710	18771100	1614.9	1740.15	1808.5	1822.525	54.23
10-06-2015	1715	1730	1670	1690	11386800	1615.7	1737.65	1806.733	1820.725	52.21
11-06-2015	1720	1720	1680	1695	6696100	1615.2	1734.9	1805.067	1819.05	52.68
12-06-2015	1705	1705	1650	1655	12832500	1613.8	1732.3	1802.8	1817.525	48.52
15-06-2015	1655	1655	1605	1610	9372400	1611.4	1729.45	1800.467	1816.05	44.27
16-06-2015	1580	1615	1560	1610	10372500	1609.4	1726.4	1798.433	1814.55	44.27
17-06-2015	1620	1640	1580	1585	15729300	1607.6	1723.2	1796.067	1812.95	41.91
18-06-2015	1620	1625	1585	1600	6447200	1605.6	1720.4	1794.133	1811.6	43.85
19-06-2015	1605	1610	1570	1575	6751700	1602.9	1717.5	1792.067	1810.3	41.37
22-06-2015	1595	1600	1570	1575	2888400	1600.4	1715.1	1789.7	1808.825	41.37
23-06-2015	1590	1595	1550	1580	11947600	1598.3	1712.5	1787.3	1807.15	42.13
24-06-2015	1580	1630	1580	1615	31207000	1597.4	1710.2	1785.1	1805.775	47.27
25-06-2015	1620	1645	1620	1620	17125800	1597	1708.15	1783.267	1804.475	47.98
26-06-2015	1610	1625	1605	1620	6232100	1598	1705.95	1781.4	1803.05	47.98
29-06-2015	1605	1605	1515	1560	23898700	1598.2	1703.4	1779.033	1801.575	40.40
30-06-2015	1545	1565	1535	1555	7380700	1599.5	1701.1	1776.533	1800.475	39.84
01-07-2015	1570	1595	1555	1565	10971000	1600	1698.9	1773.767	1799.55	41.60
02-07-2015	1575	1610	1575	1585	21237200	1601.5	1696.1	1770.767	1798.425	45.05
03-07-2015	1585	1670	1580	1660	22259000	1602.6	1693.2	1768.267	1797.65	55.65
06-07-2015	1640	1685	1620	1655	29118500	1605.1	1690.75	1766.033	1796.85	54.89
07-07-2015	1655	1660	1615	1620	17305500	1606.9	1688.1	1763.5	1795.575	49.77
08-07-2015	1605	1605	1525	1535	21465800	1607.2	1684.5	1760.233	1793.725	40.00
09-07-2015	1500	1580	1500	1565	16375300	1610.3	1681.15	1757.433	1792.05	44.17
10-07-2015	1550	1590	1550	1590	17060700	1613.3	1677.95	1755.3	1790.65	47.44
13-07-2015	1590	1600	1555	1555	7524300	1616.1	1674.5	1752.933	1789.1	43.59
14-07-2015	1565	1590	1565	1570	8019600	1619	1671.2	1750.533	1787.525	45.62
15-07-2015	1570	1590	1560	1560	12354100	1622.6	1667.85	1747.567	1785.85	44.47
22-07-2015	1560	1585	1550	1555	10184200	1625.6	1664.65	1744.433	1784.275	43.87
23-07-2015	1550	1575	1545	1565	6139300	1627.7	1662.05	1741.7	1782.85	45.45
24-07-2015	1560	1560	1505	1510	10511300	1629.8	1659.1	1738.733	1780.9	38.96
27-07-2015	1500	1500	1405	1420	15956300	1629.6	1655.15	1735.167	1778.3	31.13
28-07-2015	1380	1400	1330	1345	15874100	1627.2	1650.25	1730.967	1775.725	26.37
29-07-2015	1355	1390	1325	1345	10208500	1621.4	1644.9	1726.967	1773.2	26.37
30-07-2015	1360	1360	1315	1320	4564900	1613.2	1638.95	1723.033	1770.375	24.90
31-07-2015	1320	1355	1320	1355	4885200	1605.9	1633.3	1719.667	1767.65	30.73
03-08-2015	1350	1425	1310	1320	17273900	1599.6	1627.55	1715.9	1764.825	28.36
04-08-2015	1335	1340	1285	1320	19826800	1592	1621.65	1711.867	1761.925	28.36
05-08-2015	1330	1380	1315	1360	30287500	1585.7	1616.5	1708.1	1759.4	35.00
06-08-2015	1365	1370	1325	1335	14816100	1579.6	1610.95	1704.333	1756.725	32.95
07-08-2015	1315	1335	1280	1280	18548600	1571.8	1605	1700.233	1753.85	28.92
10-08-2015	1280	1280	1240	1255	6642800	1562.7	1599.1	1696.1	1751.25	27.29
11-08-2015	1260	1285	1200	1210	14202400	1551.8	1592.75	1691.433	1748.55	24.60
12-08-2015	1180	1180	1140	1145	12917300	1540.1	1585.8	1686.467	1744.95	21.33
13-08-2015	1100	1175	1100	1160	23337200	1528.5	1578.2	1681.5	1741.85	23.84
14-08-2015	1160	1165	1115	1115	13222500	1517.5	1570.35	1676.067	1738.675	21.61
18-08-2015	1120	1135	1050	1065	13821800	1504.6	1562.55	1670.5	1735.1	19.43
19-08-2015	1060	1080	1030	1040	15080300	1490.2	1554.55	1664.667	1731.275	18.43
20-08-2015	1030	1050	1020	1025	10114900	1476.4	1546.45	1658.033	1727.175	17.84
21-08-2015	990	1010	980	995	13348800	1461.5	1538.5	1651.2	1723.025	16.68
24-08-2015	920	940	910	935	10330900	1445.8	1530.05	1644.067	1718.675	14.64
25-08-2015	930	970	920	940	8431000	1430.4	1522.65	1636.9	1713.975	15.57
26-08-2015	950	985	925	950	15236100	1415.6	1515.65	1630.3	1708.95	17.50
27-08-2015	970	1030	965	1020	17845300	1402.1	1508.65	1623.967	1704.325	29.64
28-08-2015	1050	1120	1050	1070	37651400	1390.4	1502.1	1618.333	1699.7	36.80
31-08-2015	1070	1150	1070	1080	10257900	1379.8	1495.6	1612.9	1695.3	38.15
01-09-2015	1100	1135	1095	1095	19367900	1369.5	1489.45	1607.433	1691.2	40.22
02-09-2015	1070	1110	1045	1065	14205400	1359.1	1483.35	1601.833	1686.825	37.52
03-09-2015	1090	1105	1060	1070	10641400	1348.5	1477.05	1596.433	1682.725	38.26
04-09-2015	1070	1095	1065	1070	7160100	1338.4	1470.65	1591.133	1678.65	38.26
07-09-2015	1070	1070	1025	1025	3620100	1327.4	1463.9	1585.867	1674.125	34.03
08-09-2015	1020	1065	1015	1065	3893500	1317.1	1457.7	1580.7	1669.75	40.35
09-09-2015	1085	1205	1065	1190	42947500	1308.6	1453	1576.333	1665.975	54.89
10-09-2015	1150	1190	1130	1140	37546900	1299	1448	1571.767	1662.2	49.68
11-09-2015	1160	1220	1160	1170	52613100	1290	1444	1567.3	1658.55	52.59
14-09-2015	1180	1235	1155	1210	36178900	1283	1440.6	1563.267	1655.025	56.22
15-09-2015	1210	1235	1190	1195	24474800	1275.8	1437.65	1559.333	1651.35	54.53
16-09-2015	1215	1225	1200	1215	11691000	1268.8	1434.4	1555.533	1647.525	56.42
17-09-2015	1230	1250	1205	1230	20975300	1261.7	1431.6	1551.3	1643.5	57.82
18-09-2015	1225	1260	1210	1210	27786500	1252.7	1427.65	1546.367	1639.375	55.26
21-09-2015	1180	1235	1170	1230	11967500	1244.2	1424.65	1541.9	1635.575	57.30
22-09-2015	1250	1285	1245	1260	27552800	1237	1421.95	1537.733	1631.875	60.23
23-09-2015	1255	1320	1245	1320	19623100	1232.7	1419.95	1533.9	1628.35	65.35
25-09-2015	1320	1405	1320	1400	32749600	1229.4	1419.85	1530.567	1625.425	70.75
28-09-2015	1415	1445	1365	1400	30447300	1225.6	1419.45	1527.167	1622.875	70.75
29-09-2015	1370	1425	1360	1415	25375900	1222.8	1419.45	1523.933	1620.4	71.71
30-09-2015	1435	1450	1385	1385	27323300	1219.1	1419.05	1520.5	1617.675	66.98
01-10-2015	1390	1480	1390	1465	25766900	1217.2	1419.9	1517.633	1614.975	72.24
02-10-2015	1465	1465	1430	1440	15759400	1214.9	1420.25	1514.733	1612.05	68.57
05-10-2015	1480	1485	1455	1475	23197800	1213.1	1420.4	1512.4	1609.55	70.81
06-10-2015	1495	1495	1405	1415	20525400	1211.2	1420.5	1509.8	1606.85	62.57
07-10-2015	1430	1445	1325	1345	22204900	1209.7	1419.65	1506.667	1603.8	54.60
08-10-2015	1350	1375	1310	1350	19410200	1209.8	1418.5	1503.433	1600.675	55.04
09-10-2015	1375	1395	1330	1345	26757400	1209.8	1415.6	1499.867	1597.675	54.47
12-10-2015	1365	1435	1355	1385	30123100	1211.1	1412.15	1496.333	1595.05	58.20
13-10-2015	1390	1405	1340	1385	27344200	1211.7	1408.8	1492.767	1592.675	58.20
15-10-2015	1390	1415	1365	1380	11369800	1212.9	1406.25	1489.333	1590.15	57.51
16-10-2015	1395	1410	1345	1410	10174300	1214.7	1403.35	1486	1587.575	60.51
19-10-2015	1410	1410	1370	1390	8340800	1215.3	1400.5	1482.767	1584.9	57.59
20-10-2015	1395	1415	1355	1360	25294500	1215.8	1397.7	1479.233	1582.2	53.44
21-10-2015	1375	1515	1375	1490	78385000	1220	1395.9	1476.667	1580.175	65.17
22-10-2015	1495	1585	1495	1535	57223300	1225.6	1394.15	1474.6	1578.475	68.16
23-10-2015	1570	1580	1500	1530	24441100	1232	1391.9	1472.5	1576.575	67.46
26-10-2015	1530	1530	1480	1495	12638800	1239	1389.55	1470.2	1574.6	62.66
27-10-2015	1490	1525	1445	1505	16468900	1245.9	1387.2	1467.433	1572.6	63.46
28-10-2015	1520	1565	1485	1550	39009900	1254.6	1386.05	1465.1	1570.7	66.90
29-10-2015	1555	1575	1525	1555	27247800	1264.4	1384.5	1463.167	1568.975	67.27
30-10-2015	1550	1570	1545	1550	12893300	1274.6	1382.4	1461.233	1567.15	66.47
02-11-2015	1545	1560	1480	1480	13451900	1283.7	1380.05	1458.867	1564.45	56.40
03-11-2015	1500	1510	1425	1425	14093800	1292.3	1376.9	1456.433	1561.475	49.99
04-11-2015	1440	1510	1435	1500	29972100	1303.6	1374.7	1454.567	1558.95	57.14
05-11-2015	1500	1520	1455	1460	17402100	1314	1372.2	1453.1	1556.175	52.80
06-11-2015	1450	1460	1440	1440	5991700	1323.8	1369.7	1451.7	1553.675	50.73
09-11-2015	1435	1435	1360	1365	20300800	1330.7	1366.4	1449.333	1550.65	43.78
10-11-2015	1350	1390	1345	1365	11801400	1336.6	1363.5	1446.933	1547.9	43.78
11-11-2015	1360	1375	1270	1280	26144600	1340.6	1360.2	1443.933	1544.825	37.11
12-11-2015	1285	1310	1260	1285	36104700	1344.4	1356.95	1441.1	1541.675	37.71
13-11-2015	1265	1275	1210	1215	24456300	1347.4	1353.25	1438.033	1538.225	32.95
16-11-2015	1200	1245	1200	1210	21385400	1350.2	1349.35	1434.767	1534.875	32.64
17-11-2015	1235	1275	1235	1270	34447100	1354.2	1346.3	1431.833	1531.9	40.08
18-11-2015	1270	1300	1250	1255	27153700	1358.8	1343.1	1428.867	1529.1	38.92
19-11-2015	1270	1290	1235	1250	26797200	1362.5	1339.8	1425.967	1526.15	38.52
20-11-2015	1240	1265	1235	1250	18051800	1363.7	1336.15	1423.233	1523.175	38.52
23-11-2015	1260	1335	1250	1320	46698000	1367.3	1333.15	1421.1	1520.65	47.30
24-11-2015	1320	1345	1305	1315	25588100	1370.2	1330.1	1419.4	1518.025	46.78
25-11-2015	1325	1335	1285	1295	17124800	1371.9	1327.45	1417.7	1515.425	44.69
26-11-2015	1300	1310	1280	1285	11348500	1373.7	1324.75	1416.333	1512.925	43.64
27-11-2015	1300	1310	1260	1265	10680000	1374.7	1321.75	1414.5	1510.325	41.54
30-11-2015	1285	1290	1200	1200	17138700	1374.1	1317.9	1412.433	1507	35.54
01-12-2015	1230	1265	1220	1250	18426300	1374.9	1313.8	1410.067	1503.5	42.43
02-12-2015	1260	1320	1255	1290	33071100	1376.1	1310.15	1408.467	1500.45	47.28
03-12-2015	1280	1315	1270	1285	20765600	1376.6	1306.8	1406.833	1497.45	46.75
04-12-2015	1275	1345	1270	1325	32915100	1376.7	1304.7	1405.533	1494.6	51.44
07-12-2015	1340	1415	1340	1410	36376400	1376.9	1303.15	1405.533	1492.15	59.59
08-12-2015	1390	1410	1360	1360	42250300	1376.1	1300.85	1405	1489.4	53.86
10-12-2015	1355	1395	1305	1305	28439700	1373.9	1298.35	1404.267	1486.425	48.36
11-12-2015	1305	1330	1285	1285	20277600	1371.9	1295.5	1403.333	1483.35	46.50
14-12-2015	1275	1280	1255	1265	12877000	1367.9	1292.55	1402.567	1480.2	44.65
15-12-2015	1290	1300	1255	1270	11821300	1364.5	1289.7	1401.667	1477.175	45.23
16-12-2015	1275	1295	1265	1295	7369500	1360.9	1287	1400.567	1474.525	48.19
17-12-2015	1310	1335	1310	1315	11097200	1358.9	1285.05	1399.967	1472.075	50.49
18-12-2015	1315	1320	1275	1275	7078700	1357.5	1283.6	1398.933	1469.375	46.08
21-12-2015	1275	1305	1265	1280	6096700	1356.1	1282.95	1397.7	1466.6	46.71
22-12-2015	1290	1295	1240	1265	10151100	1354.5	1282.15	1395.233	1463.525	45.02
23-12-2015	1275	1280	1250	1260	5425700	1352	1281.55	1392.1	1460.25	44.44
28-12-2015	1275	1315	1275	1305	12014600	1350.4	1281.05	1389.333	1457.175	50.58
29-12-2015	1290	1310	1290	1310	3699700	1349	1280.95	1387.167	1454.25	51.23
30-12-2015	1320	1345	1310	1320	18800200	1347.2	1280.95	1384.633	1451.3	52.56
04-01-2016	1310	1320	1250	1250	8487800	1344.4	1279.85	1381.8	1448.175	43.58
05-01-2016	1260	1300	1260	1295	6625800	1343.1	1279.45	1379.5	1445.2	49.55
06-01-2016	1305	1320	1260	1265	12086800	1338.6	1279.3	1376.8	1442.15	46.05
07-01-2016	1280	1280	1235	1250	16290600	1332.9	1279.25	1373.733	1439.175	44.36
08-01-2016	1250	1260	1240	1250	7902400	1327.3	1279.65	1370.367	1436.2	44.36
11-01-2016	1240	1240	1210	1235	10201900	1322.1	1280.55	1367.067	1433.175	42.56
12-01-2016	1245	1245	1220	1220	6194200	1316.4	1281.15	1363.6	1429.675	40.77
13-01-2016	1235	1240	1210	1225	10132700	1309.9	1282.25	1360.667	1426.3	41.65
14-01-2016	1210	1275	1210	1270	24465700	1304.2	1284.3	1357.733	1423.425	49.00
15-01-2016	1275	1285	1255	1255	11489200	1298.3	1286.45	1354.367	1420.5	46.88
18-01-2016	1240	1310	1240	1295	22232300	1294.6	1289.15	1351.567	1417.8	52.75
19-01-2016	1300	1330	1300	1330	25131600	1292.7	1292.5	1348.833	1415.5	57.20
20-01-2016	1300	1340	1300	1305	27623300	1288.8	1296.2	1346.067	1413.125	53.33
21-01-2016	1325	1330	1280	1280	8515500	1285.2	1299.6	1343.2	1411.125	49.71
22-01-2016	1300	1320	1275	1305	24272000	1282.5	1303.15	1340.633	1409.4	53.14
25-01-2016	1320	1335	1305	1315	10892900	1281.5	1306.1	1338.1	1407.375	54.48
26-01-2016	1300	1330	1295	1305	5088900	1280.3	1308.45	1335.767	1405.275	52.85
27-01-2016	1320	1370	1310	1365	16236200	1282	1311.3	1334.133	1403.45	60.46
28-01-2016	1365	1450	1365	1425	35849900	1284.8	1314.6	1332.9	1402.025	66.32
29-01-2016	1440	1480	1415	1425	17025600	1289	1318.2	1331.833	1400.775	66.32
01-02-2016	1435	1450	1370	1385	15121300	1292.5	1321.35	1330.4	1399.2	59.51
02-02-2016	1370	1430	1350	1405	24104300	1295.2	1324.7	1329.267	1397.675	61.63
03-02-2016	1400	1430	1370	1385	14493500	1297.8	1328.3	1328	1396.1	58.34
04-02-2016	1410	1465	1385	1445	24712200	1301.7	1332.1	1327.1	1394.9	64.47
05-02-2016	1445	1480	1430	1460	14583600	1305.9	1334.8	1326.067	1393.9	65.82
09-02-2016	1450	1515	1440	1500	18657800	1309.5	1338.4	1325.267	1393.2	69.20
10-02-2016	1490	1500	1450	1470	12280000	1312.6	1341.4	1324.267	1392.7	64.09
11-02-2016	1460	1495	1415	1425	10816600	1315.2	1343.55	1323.367	1392.075	57.26
12-02-2016	1430	1490	1430	1480	23459300	1319.1	1346.4	1322.867	1392.025	62.52
15-02-2016	1500	1530	1490	1515	21157400	1324.1	1349.4	1322.533	1391.9	65.43
16-02-2016	1520	1535	1500	1510	14222300	1330.3	1352.2	1322.033	1391.9	64.66
17-02-2016	1500	1520	1485	1490	9745400	1335.1	1355	1320.9	1391.325	61.53
18-02-2016	1510	1520	1470	1485	9262700	1339	1357.55	1319.767	1391.1	60.73
19-02-2016	1485	1500	1450	1455	5939100	1342.4	1359.5	1318.667	1390.725	56.07
22-02-2016	1465	1480	1450	1450	4338600	1344.9	1360.8	1318.1	1390.375	55.31
23-02-2016	1455	1465	1370	1370	14027000	1344.1	1360.5	1316.8	1390.175	44.81
24-02-2016	1370	1390	1355	1370	4565400	1344.3	1360.2	1315.333	1389.825	44.81
25-02-2016	1390	1390	1335	1375	8293200	1345.7	1359.8	1314.133	1389.625	45.56
26-02-2016	1385	1410	1365	1390	6642900	1347.8	1359.85	1312.933	1389.45	47.84
29-02-2016	1395	1430	1385	1430	11435500	1351.1	1359.5	1312.067	1389.7	53.46
01-03-2016	1430	1480	1430	1480	11541100	1355.3	1359.9	1311.567	1390.075	59.35
02-03-2016	1490	1500	1470	1475	5528100	1358.9	1359.9	1310.967	1390.15	58.55
03-03-2016	1475	1490	1425	1440	8620300	1361.4	1360.15	1310.5	1390.325	53.16
04-03-2016	1445	1485	1445	1485	7040200	1365.6	1361.55	1310.933	1390.6	58.46
07-03-2016	1500	1530	1500	1525	15463200	1370.5	1363.3	1312.133	1390.9	62.51
08-03-2016	1535	1575	1530	1545	28841500	1376.1	1365.3	1313.467	1390.45	64.39
10-03-2016	1570	1680	1570	1665	28404000	1384.2	1368.1	1315.767	1390.125	73.08
11-03-2016	1670	1745	1670	1710	25611100	1392.3	1371.35	1318.133	1390.075	75.49
14-03-2016	1730	1745	1690	1695	8784700	1400	1374.5	1320.633	1390.375	73.14
15-03-2016	1685	1690	1655	1655	7473300	1406.7	1376.95	1322.867	1390.15	67.12
16-03-2016	1660	1700	1660	1695	5126000	1415.6	1380	1325.1	1390.25	69.80
17-03-2016	1725	1770	1695	1760	15024100	1424.9	1384	1327.933	1390.85	73.56
18-03-2016	1790	1795	1680	1700	17597400	1433.6	1386.1	1330.733	1391	65.45
21-03-2016	1700	1715	1650	1660	11452000	1441.8	1387.35	1333.433	1390.75	60.65
22-03-2016	1670	1730	1660	1710	27042600	1451	1389.15	1336.767	1390.525	64.19
23-03-2016	1730	1740	1695	1710	9689500	1460.5	1391.3	1340.533	1390.425	64.19
24-03-2016	1695	1710	1650	1660	7351400	1469.3	1392.85	1343.867	1390.025	58.13
28-03-2016	1675	1740	1650	1740	14648400	1479.6	1394.75	1348.033	1390.4	63.99
29-03-2016	1750	1790	1715	1740	14854200	1489	1396.6	1352.533	1390.55	63.99
30-03-2016	1760	1765	1725	1735	15136200	1498.6	1398.45	1357.167	1390.425	63.34
31-03-2016	1745	1830	1745	1820	35167500	1509.1	1401.85	1362.467	1390.95	69.03
01-04-2016	1835	1840	1800	1800	11005400	1518.5	1405.6	1367.833	1391.25	66.42
04-04-2016	1790	1800	1745	1760	8990400	1527.6	1408.2	1373.333	1391.45	61.42
05-04-2016	1760	1805	1735	1770	12855900	1537.4	1411.3	1378.867	1391.75	62.18
06-04-2016	1770	1775	1750	1755	3247700	1546.4	1414.45	1384.233	1392.075	60.25
07-04-2016	1775	1795	1735	1735	9531000	1554.8	1418.15	1389	1392.275	57.67
08-04-2016	1735	1745	1720	1735	4605800	1563.4	1421.85	1393.433	1392.675	57.67
11-04-2016	1735	1745	1680	1695	6763500	1570	1426	1397.533	1393.1	52.46
12-04-2016	1695	1740	1660	1740	7735900	1576.3	1430.55	1401.833	1393.75	57.15
13-04-2016	1720	1735	1695	1720	5571800	1582.2	1435.6	1406.2	1394.425	54.58
14-04-2016	1735	1760	1700	1720	9740400	1588.9	1440.7	1410.533	1395.025	54.58
15-04-2016	1750	1750	1695	1695	3241800	1594.7	1444.95	1414.7	1395.625	51.23
18-04-2016	1690	1690	1630	1650	10381400	1600	1448.9	1418.867	1396	45.79
19-04-2016	1670	1715	1665	1705	18624100	1605.2	1453.45	1423.133	1396.625	52.44
20-04-2016	1715	1745	1690	1700	12889600	1610	1457.95	1426.533	1397.05	51.82
21-04-2016	1705	1710	1665	1680	12657700	1613.6	1461.55	1430.133	1397.35	49.30
22-04-2016	1670	1695	1645	1650	19257600	1617.2	1464.9	1433.333	1397.5	45.70
25-04-2016	1650	1655	1610	1615	14792100	1621	1468.1	1436.033	1397.775	41.87
26-04-2016	1615	1685	1600	1670	33930800	1624.8	1471.95	1439.2	1398.35	49.10
27-04-2016	1680	1700	1650	1660	19424800	1627.7	1475.9	1442.167	1398.825	47.93
28-04-2016	1670	1685	1610	1620	15328200	1629.9	1480.1	1444.767	1399	43.48
29-04-2016	1575	1600	1525	1535	32917300	1630.8	1482.95	1446.933	1398.375	35.86
02-05-2016	1510	1515	1465	1495	11472100	1631	1485	1448.7	1397.575	32.94
03-05-2016	1500	1555	1490	1505	26824500	1632	1487.2	1450.333	1397	34.38
04-05-2016	1495	1550	1495	1535	11984200	1633.7	1489.3	1451.767	1397	38.64
09-05-2016	1550	1560	1480	1485	10966000	1636	1490.05	1452.333	1396.6	34.61
10-05-2016	1500	1510	1465	1465	10274100	1637.9	1491.1	1452.767	1395.975	33.12
11-05-2016	1480	1595	1480	1575	33696900	1641.9	1493.8	1453.833	1396.075	46.70
12-05-2016	1565	1595	1550	1555	16126500	1645.2	1496.5	1454.967	1396	44.91
13-05-2016	1550	1550	1485	1535	11122600	1647.3	1499.2	1455.433	1395.875	43.14
16-05-2016	1535	1570	1525	1560	15238100	1648.9	1502.1	1456.233	1395.9	46.01
17-05-2016	1575	1590	1565	1565	8862700	1650.7	1504.8	1456.833	1395.9	46.59
18-05-2016	1565	1585	1510	1525	6647500	1652.4	1506.9	1457.567	1395.975	42.64
19-05-2016	1525	1530	1490	1490	5274600	1652.5	1509.05	1458.533	1396.325	39.48
20-05-2016	1470	1485	1460	1470	8567600	1651.4	1510.95	1459.333	1396.95	37.76
23-05-2016	1470	1490	1470	1480	2687500	1650.1	1513.1	1460.233	1397.625	39.18
24-05-2016	1480	1480	1405	1415	14436800	1645.1	1514.65	1460.433	1398.1	33.76
25-05-2016	1430	1450	1415	1445	18154500	1639.8	1516.05	1460.833	1398.55	38.02
26-05-2016	1460	1520	1445	1505	31047100	1636	1518	1461.667	1399.475	45.57
27-05-2016	1510	1530	1495	1500	8840800	1632.9	1519.8	1462.267	1400.375	45.08
30-05-2016	1500	1515	1470	1485	9039900	1628.7	1522.15	1462.9	1401	43.56
31-05-2016	1490	1515	1450	1450	20361000	1622.5	1523.7	1463.5	1401.575	40.15
01-06-2016	1470	1480	1455	1460	6902500	1617.7	1525.65	1463.3	1402.475	41.56
02-06-2016	1460	1555	1460	1550	38307100	1615.5	1528.65	1463.4	1403.95	52.39
03-06-2016	1560	1585	1525	1535	22933300	1612	1531.5	1463.433	1405.575	50.70
06-06-2016	1535	1570	1525	1525	13559500	1608.3	1534.4	1463.633	1407.475	49.56
07-06-2016	1535	1590	1535	1585	25920000	1606.8	1538.05	1464.167	1409.6	55.99
08-06-2016	1590	1595	1550	1560	10213300	1603.2	1541.4	1464.233	1411.825	52.96
09-06-2016	1570	1575	1550	1550	10383600	1599.4	1544.2	1464.2	1414.25	51.75
10-06-2016	1530	1550	1520	1545	7360900	1595.6	1547.1	1464.167	1416.775	51.13
13-06-2016	1520	1525	1505	1510	3413800	1589.4	1549.25	1464.367	1419.2	46.85
14-06-2016	1505	1525	1460	1495	8727300	1583.3	1550.9	1464.833	1421.7	45.11
15-06-2016	1495	1500	1465	1490	7855700	1577.9	1552.75	1464.767	1424.475	44.51
16-06-2016	1475	1490	1430	1435	13596400	1571.2	1554.3	1464.6	1426.95	38.51
17-06-2016	1450	1460	1400	1440	15046400	1564.9	1555.65	1464.6	1429.4	39.31
20-06-2016	1460	1475	1450	1460	11460100	1559.4	1557.1	1465.233	1431.6	42.54
21-06-2016	1460	1470	1435	1435	11200800	1553.4	1558.4	1465.7	1433.425	39.69
22-06-2016	1435	1455	1400	1405	18902600	1547.6	1558.8	1466.533	1435.05	36.54
23-06-2016	1410	1420	1390	1390	10759900	1540.6	1558.45	1467.233	1436.525	35.04
24-06-2016	1390	1415	1340	1355	23441600	1533.3	1557.75	1468.167	1437.975	31.76
27-06-2016	1330	1370	1330	1360	14806300	1526.1	1557.5	1469.167	1439.425	32.73
28-06-2016	1355	1370	1330	1355	18935300	1519.3	1557	1469.733	1440.85	32.24
29-06-2016	1365	1405	1360	1385	18631200	1514	1557	1470.6	1442.65	38.24
30-06-2016	1400	1405	1355	1380	27090400	1507.5	1556.35	1471.467	1444.225	37.64
01-07-2016	1395	1420	1375	1375	20430700	1501	1555.5	1472.3	1445.15	37.02
11-07-2016	1365	1375	1345	1350	23698900	1494.4	1554	1472.5	1446.2	33.99
12-07-2016	1350	1405	1350	1400	58840600	1489.4	1553.3	1473.067	1447.35	43.89
13-07-2016	1405	1430	1390	1405	50775400	1485.2	1553.1	1473.8	1448.325	44.78
14-07-2016	1410	1420	1390	1395	22243400	1479.7	1552.25	1474.533	1449.325	43.30
15-07-2016	1405	1460	1390	1435	57073500	1475.2	1551.45	1475.667	1450.425	50.37
18-07-2016	1450	1515	1450	1510	54271700	1473	1551.45	1477.733	1451.825	60.36
19-07-2016	1520	1525	1460	1480	44509100	1471.9	1551.35	1479.267	1453.175	55.55
20-07-2016	1490	1535	1475	1485	37394200	1471.7	1551.35	1480.567	1454.45	56.17
21-07-2016	1500	1515	1465	1465	20962700	1470.9	1551.45	1481.767	1455.475	52.95
22-07-2016	1475	1475	1455	1465	7796300	1469.5	1551.6	1482.7	1456.2	52.95
25-07-2016	1465	1490	1455	1460	11102500	1469	1552.5	1483.033	1456.5	52.09
26-07-2016	1450	1455	1420	1425	18254900	1468.2	1553.05	1483.467	1456.625	46.37
27-07-2016	1430	1450	1425	1425	13147500	1465.2	1553.55	1484.267	1456.675	46.37
28-07-2016	1430	1455	1420	1445	21731100	1463	1554.1	1485.333	1456.975	50.01
29-07-2016	1450	1460	1405	1405	33267200	1460.4	1553.85	1486.267	1456.675	43.64
01-08-2016	1420	1445	1420	1435	14705700	1457.9	1553.4	1487.367	1456.65	48.90
02-08-2016	1430	1440	1420	1425	10500400	1455.1	1552.9	1488.233	1456.4	47.31
03-08-2016	1425	1455	1410	1450	34006200	1453.6	1553	1489.133	1456.575	51.54
04-08-2016	1470	1515	1470	1490	62020000	1453.6	1553.05	1490.567	1457.3	57.43
05-08-2016	1500	1520	1480	1480	24709500	1453.8	1552.6	1491.9	1457.95	55.61
08-08-2016	1480	1495	1465	1480	14678400	1453.8	1551.95	1493.333	1458.625	55.61
09-08-2016	1500	1500	1470	1475	32501600	1455	1550.05	1494.767	1459.075	54.60
10-08-2016	1480	1520	1480	1510	107297000	1456.3	1548.05	1496.133	1459.7	60.04
11-08-2016	1530	1560	1490	1495	102428300	1456.1	1546.05	1497.367	1460.275	56.90
12-08-2016	1495	1505	1460	1465	33009900	1455.4	1544.15	1498.333	1460.55	51.13
15-08-2016	1465	1520	1435	1515	50726400	1456	1542.35	1500.1	1461.175	58.65
16-08-2016	1530	1560	1525	1530	103871000	1457.6	1540.05	1501.667	1462.025	60.61
18-08-2016	1560	1610	1555	1585	140265300	1460.1	1538.9	1503.8	1462.5	66.81
19-08-2016	1590	1620	1570	1610	66271900	1461.3	1538.4	1506.2	1462.875	69.19
22-08-2016	1610	1665	1590	1650	52477100	1463.6	1537.8	1508.867	1463.475	72.57
23-08-2016	1630	1630	1570	1600	40342000	1465.1	1536.7	1511.3	1464	63.23
24-08-2016	1600	1605	1565	1575	29189700	1464.9	1535.85	1513.667	1464.35	59.13
25-08-2016	1585	1620	1560	1620	44596300	1466.1	1534.65	1516.3	1464.7	63.69
26-08-2016	1620	1635	1595	1610	19236700	1467.3	1533.35	1518.567	1464.975	62.03
29-08-2016	1610	1610	1545	1545	25906700	1467.3	1531.45	1520.5	1464.95	52.47
30-08-2016	1555	1565	1510	1555	25210200	1468.2	1528.8	1522.233	1465.325	53.66
31-08-2016	1560	1600	1535	1600	23190600	1470.3	1526.8	1524.033	1466.2	58.65
01-09-2016	1590	1600	1550	1550	17849600	1471.5	1524.7	1525.667	1466.45	51.95
02-09-2016	1565	1580	1540	1555	11094000	1473.9	1522.55	1527.5	1466.925	52.54
05-09-2016	1580	1615	1575	1580	24546200	1476.7	1520.8	1529.333	1467.625	55.45
06-09-2016	1590	1610	1590	1605	32459500	1479.6	1519.5	1531.267	1468.825	58.21
07-09-2016	1625	1625	1590	1600	32504200	1482.9	1518.15	1533.233	1470	57.44
08-09-2016	1595	1600	1575	1585	8386300	1486.5	1517.05	1534.7	1471.525	55.10
09-09-2016	1585	1590	1565	1580	9009600	1490.3	1515.45	1535.733	1473	54.30
13-09-2016	1560	1575	1490	1490	17393600	1493	1513.15	1536.167	1474.375	42.42
14-09-2016	1480	1480	1455	1470	8672900	1495.2	1510.65	1536.733	1475.675	40.31
15-09-2016	1475	1505	1475	1505	20082200	1498.2	1508.75	1537.4	1476.85	45.43
16-09-2016	1515	1525	1495	1500	28073200	1500.5	1507.25	1538.167	1478.075	44.84
19-09-2016	1510	1580	1500	1570	23363300	1504.3	1505.9	1539	1479.675	53.89
20-09-2016	1580	1600	1550	1565	42950800	1508.1	1504.55	1539.7	1481.25	53.22
21-09-2016	1580	1580	1545	1570	12715900	1512.5	1503.45	1540.167	1482.5	53.84
22-09-2016	1580	1585	1545	1550	12794800	1515.5	1502.45	1540.7	1483.675	50.93
23-09-2016	1555	1580	1530	1530	16030700	1518	1501.6	1541.4	1484.85	48.13
26-09-2016	1520	1540	1510	1530	3847000	1520.7	1500.2	1541.733	1486.075	48.13
27-09-2016	1530	1555	1520	1535	11355000	1522.7	1498.95	1541.867	1487.425	48.95
28-09-2016	1545	1545	1500	1505	13521900	1522.6	1497.8	1541.833	1488.95	44.44
29-09-2016	1525	1535	1515	1525	12676000	1523.5	1497.7	1542.067	1490.325	47.89
30-09-2016	1520	1530	1495	1495	11043300	1523.7	1497.7	1542.133	1491.35	43.53
03-10-2016	1525	1565	1500	1560	18082600	1525.6	1498.25	1542.833	1492.725	53.42
04-10-2016	1570	1570	1530	1530	6072100	1526.9	1498.2	1543.367	1493.75	49.14
05-10-2016	1530	1530	1500	1505	7241600	1527.8	1498.4	1544.267	1494.225	45.85
06-10-2016	1500	1520	1475	1485	12650800	1529	1498.6	1545.033	1494.85	43.34
07-10-2016	1490	1525	1490	1515	10314300	1530.8	1498	1545.967	1495.9	47.94
10-10-2016	1515	1525	1500	1500	3935400	1531.9	1497.45	1546.7	1496.975	45.93
11-10-2016	1500	1520	1485	1505	11681600	1533.9	1497.15	1547.2	1498.175	46.73
12-10-2016	1520	1520	1490	1495	15690600	1535.1	1496.5	1547.3	1499.3	45.29
13-10-2016	1505	1515	1450	1455	21318600	1535.7	1495.4	1547.167	1500.1	39.97
14-10-2016	1450	1490	1450	1485	14916400	1536.4	1495	1547.467	1500.95	45.17
17-10-2016	1490	1560	1475	1545	59572000	1537.5	1495.55	1547.867	1502.3	53.79
18-10-2016	1560	1595	1555	1585	69468800	1539.6	1496.7	1548.267	1503.825	58.47
19-10-2016	1575	1575	1540	1545	22751200	1540.9	1497.35	1548.267	1505.225	52.72
20-10-2016	1555	1555	1510	1520	11405700	1541.8	1498.4	1547.3	1506.525	49.44
21-10-2016	1520	1525	1475	1475	7887300	1541.1	1498.7	1545.733	1507.375	44.13
24-10-2016	1500	1540	1500	1530	13201400	1541.8	1498.95	1544.633	1508.475	51.05
25-10-2016	1550	1580	1550	1550	39958100	1543.5	1499.45	1543.933	1509.625	53.32
26-10-2016	1530	1560	1525	1550	9037900	1544.2	1500.1	1542.967	1511.125	53.32
27-10-2016	1560	1570	1535	1535	11262900	1544.3	1500.95	1541.467	1512.325	51.25
28-10-2016	1545	1545	1495	1505	6439100	1542.7	1501.4	1540.167	1513.525	47.31
31-10-2016	1495	1525	1495	1525	10552300	1541	1501.15	1539.267	1514.9	50.07
01-11-2016	1525	1525	1470	1475	12931200	1537.5	1500.55	1537.7	1516.025	43.88
02-11-2016	1475	1480	1420	1425	19535400	1534	1499.55	1535.8	1516.975	38.73
03-11-2016	1445	1460	1385	1385	21653700	1530.2	1497.55	1533.967	1517.8	35.17
04-11-2016	1385	1420	1380	1410	18414400	1526	1496.05	1531.767	1518.725	38.95
07-11-2016	1415	1455	1400	1455	16323700	1522.9	1495.1	1529.867	1519.65	45.14
08-11-2016	1470	1490	1435	1490	26296900	1521.8	1494.55	1528.233	1520.825	49.44
09-11-2016	1495	1505	1425	1445	20523400	1519.6	1493.9	1525.733	1521.575	44.60
10-11-2016	1455	1480	1450	1465	20560600	1516.9	1493.6	1523.5	1522.25	47.08
11-11-2016	1465	1565	1410	1565	115164500	1517.2	1494.35	1522.2	1523.55	57.35
14-11-2016	1580	1630	1565	1620	94262000	1518.5	1496.2	1521.2	1525.25	61.75
15-11-2016	1600	1610	1555	1565	33166500	1518.2	1497.45	1519.933	1526.55	55.58
16-11-2016	1545	1595	1545	1590	11593000	1517.9	1498.75	1518.967	1527.925	57.65
17-11-2016	1600	1660	1585	1640	39151200	1518.7	1500.8	1518.333	1529.6	61.52
18-11-2016	1655	1655	1585	1600	18119600	1519	1502.75	1517.7	1530.775	57.03
21-11-2016	1585	1630	1585	1600	8116800	1519.4	1504.85	1516.767	1531.65	57.03
22-11-2016	1620	1640	1610	1635	14338400	1522.3	1507.65	1516.2	1532.7	59.99
23-11-2016	1645	1680	1625	1675	44923900	1526.4	1510.8	1515.9	1534.15	63.12
24-11-2016	1685	1740	1685	1735	50143200	1531	1514.6	1516.167	1535.8	67.25
25-11-2016	1745	1775	1740	1745	13261300	1535.9	1518.2	1516.8	1537.6	67.90
28-11-2016	1740	1800	1710	1775	20864300	1540	1522.15	1517.267	1539.25	69.82
29-11-2016	1790	1835	1790	1825	24921800	1545.2	1526.65	1518.1	1541.075	72.75
30-11-2016	1820	1820	1770	1815	13393700	1550.1	1531.3	1519	1542.65	71.26
01-12-2016	1830	1840	1790	1810	4957200	1555.3	1535.4	1520.067	1544.35	70.48
02-12-2016	1810	1830	1790	1800	3047700	1560.7	1539.35	1521.3	1546.225	68.87
05-12-2016	1800	1865	1780	1865	16673700	1567.4	1544.05	1522.6	1548.15	73.18
06-12-2016	1885	1905	1860	1890	23108800	1574.5	1548.6	1524.133	1550.025	74.63
07-12-2016	1890	1905	1825	1835	13577000	1581.1	1551.85	1525.567	1551.65	66.13
08-12-2016	1835	1845	1755	1760	16466900	1585.8	1554.65	1527.067	1553	56.66
09-12-2016	1770	1785	1750	1750	3852000	1590.9	1557.3	1528.767	1554.325	55.52
13-12-2016	1780	1780	1705	1720	13734400	1594.1	1559.85	1530.2	1555.65	52.12
14-12-2016	1740	1755	1720	1720	7463700	1597.9	1562.4	1531.433	1557	52.12
15-12-2016	1710	1780	1710	1775	10552800	1603.3	1565.55	1533.367	1559.025	57.63
16-12-2016	1790	1810	1790	1810	12370300	1609.8	1569.4	1535.667	1561.225	60.73
19-12-2016	1810	1840	1800	1820	13456900	1615.9	1573.35	1537.3	1563.45	61.59
20-12-2016	1820	1825	1760	1760	3572100	1621.1	1576.5	1538.667	1565.3	53.93
21-12-2016	1790	1790	1740	1745	7020800	1625.9	1579.9	1540.067	1566.875	52.18
22-12-2016	1745	1760	1685	1690	6917300	1629.8	1582.45	1540.933	1567.925	46.26
23-12-2016	1680	1680	1650	1665	7657800	1634	1584.85	1541.6	1568.875	43.83
27-12-2016	1670	1710	1665	1700	7577300	1638.3	1587.35	1542.767	1570.175	47.95
28-12-2016	1720	1725	1700	1710	6970000	1641.6	1589.55	1544.233	1571.3	49.11
29-12-2016	1710	1765	1695	1760	6101600	1645.1	1592.35	1546.167	1572.475	54.52
30-12-2016	1770	1770	1725	1740	10013300	1649	1594.95	1547.9	1573.45	52.13
03-01-2017	1765	1780	1720	1745	10402700	1653.5	1597.65	1550.1	1573.85	52.69
04-01-2017	1760	1765	1670	1685	18205900	1657.7	1599.4	1551.7	1573.725	45.79
05-01-2017	1695	1700	1665	1670	12804900	1660.5	1601.15	1552.8	1573.6	44.23
06-01-2017	1680	1705	1650	1665	12535800	1662.8	1603.15	1553.9	1573.65	43.69
09-01-2017	1665	1680	1650	1665	21898600	1665.1	1604.65	1555.1	1573.5	43.69
10-01-2017	1675	1725	1675	1720	28272400	1668.8	1606.55	1556.9	1573.3	51.21
11-01-2017	1715	1730	1705	1725	19911900	1673.2	1607.95	1558.667	1573.425	51.84
12-01-2017	1725	1730	1690	1690	12723600	1676.5	1608.75	1559.6	1573.575	47.25
13-01-2017	1695	1710	1640	1675	13730200	1680.5	1609	1560.533	1573.4	45.39
16-01-2017	1680	1680	1620	1645	20772100	1684.9	1609.45	1561.333	1573.075	41.85
17-01-2017	1655	1685	1655	1685	15818400	1690.9	1610.55	1562	1573.2	47.71
18-01-2017	1690	1755	1690	1740	35974400	1697.5	1611.75	1563.2	1573.2	54.50
19-01-2017	1750	1760	1710	1710	12405500	1702.6	1612.75	1564.267	1573.05	50.64
20-01-2017	1700	1710	1655	1665	11349100	1706.1	1613.95	1565.067	1572.7	45.43
23-01-2017	1690	1690	1670	1675	4300600	1710.7	1615.15	1566.167	1571.975	46.74
24-01-2017	1690	1695	1650	1660	10888900	1714.6	1615.75	1567.267	1571.275	45.00
25-01-2017	1675	1685	1635	1640	11869900	1716.1	1616.65	1568.267	1570.675	42.71
26-01-2017	1640	1650	1620	1630	15183400	1716.3	1617.4	1569.567	1569.975	41.57
27-01-2017	1630	1630	1590	1600	35492400	1717	1617.6	1570.633	1569.2	38.28
30-01-2017	1620	1620	1580	1585	23041600	1716.9	1617.4	1571.467	1568.45	36.71
31-01-2017	1600	1605	1550	1550	29713900	1715.1	1616.9	1572.233	1567.525	33.29
01-02-2017	1540	1590	1540	1575	21377500	1714.6	1616.8	1573.367	1566.925	37.75
02-02-2017	1580	1615	1575	1600	27437800	1714.6	1617	1574.767	1566.225	41.94
03-02-2017	1615	1620	1575	1575	22334700	1713.4	1617.85	1576.233	1565.5	39.11
06-02-2017	1580	1605	1575	1580	17714300	1711.5	1618.95	1577.7	1564.8	39.98
07-02-2017	1590	1590	1560	1570	11768600	1708.2	1619.6	1579.133	1564.175	38.78
08-02-2017	1580	1595	1560	1570	8412500	1704.7	1620.3	1580.367	1563.775	38.78
09-02-2017	1575	1580	1540	1545	15760900	1700.1	1620.05	1581.467	1562.975	35.68
10-02-2017	1560	1590	1540	1590	16418000	1695.4	1620.3	1582.9	1562.425	44.31
13-02-2017	1595	1610	1570	1570	14633000	1690.5	1620.3	1584.367	1561.875	41.64
14-02-2017	1590	1605	1580	1590	19998800	1686.1	1620.7	1585.633	1561.575	45.20
16-02-2017	1600	1645	1590	1600	39331900	1682.1	1621.4	1586.933	1561.5	46.94
17-02-2017	1595	1595	1550	1555	15877600	1675.9	1621.65	1588	1560.925	40.67
20-02-2017	1555	1565	1515	1525	17107200	1668.6	1621.55	1588.6	1560.25	37.11
21-02-2017	1540	1555	1535	1545	7718400	1662.8	1621.95	1588.833	1559.875	40.83
22-02-2017	1555	1555	1495	1510	37838000	1657.8	1621.8	1589.033	1559.75	36.74
23-02-2017	1510	1520	1490	1500	10789400	1652.8	1621.85	1589.133	1559.775	35.64
24-02-2017	1490	1515	1490	1500	20276400	1648.4	1621.25	1589.367	1559.75	35.64
27-02-2017	1510	1550	1505	1540	19851800	1644.8	1621.35	1589.867	1559.775	43.48
28-02-2017	1550	1560	1470	1475	31130000	1638.8	1621.05	1589.967	1559.725	35.84
01-03-2017	1490	1525	1480	1520	25223000	1633	1621.4	1590.6	1560	43.27
02-03-2017	1540	1545	1525	1525	17180700	1627.1	1621.5	1591.267	1559.75	44.05
03-03-2017	1525	1530	1490	1495	10834300	1621.8	1621.45	1591.6	1559.45	40.47
06-03-2017	1510	1515	1495	1510	7122100	1617.1	1621.5	1592.3	1559.325	42.97
07-03-2017	1520	1545	1520	1540	18903500	1614.1	1621.95	1593	1559.225	47.69
08-03-2017	1545	1545	1500	1505	13446800	1610.9	1622.45	1593.533	1558.925	43.20
09-03-2017	1505	1505	1470	1470	11925600	1606.3	1622.3	1593.667	1558.65	39.22
10-03-2017	1480	1490	1465	1470	7025600	1601.5	1621.55	1593.533	1558.55	39.22
13-03-2017	1470	1490	1455	1485	3465500	1596	1620.55	1593.567	1558.625	41.88
14-03-2017	1485	1500	1475	1490	9318400	1591	1620	1593.633	1558.675	42.78
15-03-2017	1500	1500	1460	1465	11509900	1585.4	1619.45	1593.567	1558.925	39.49
16-03-2017	1480	1505	1470	1500	17376900	1581.7	1619.7	1593.5	1559.2	45.77
17-03-2017	1500	1510	1480	1490	16540000	1578.1	1619.3	1593.467	1559.125	44.36
20-03-2017	1495	1500	1475	1475	7323300	1574.3	1618.55	1593.533	1559	42.24
21-03-2017	1485	1525	1480	1520	19412800	1571.4	1618.25	1593.567	1559.175	49.95
22-03-2017	1515	1515	1490	1500	8158700	1567	1617.9	1593.367	1559.425	46.95
23-03-2017	1510	1520	1475	1490	17240100	1562.3	1617.75	1592.733	1559.575	45.48
24-03-2017	1490	1495	1455	1465	16860800	1557.8	1617.15	1591.767	1559.15	41.94
27-03-2017	1465	1465	1410	1410	19193300	1552.5	1616.5	1590.167	1558.525	35.42
29-03-2017	1435	1495	1430	1495	33853800	1549.5	1617.2	1589.467	1558.375	48.70
30-03-2017	1500	1505	1450	1465	16842900	1545.1	1618	1588.733	1557.775	45.17
31-03-2017	1460	1475	1455	1465	6156400	1539.6	1618.55	1587.7	1557.3	45.17
03-04-2017	1465	1495	1460	1480	12330300	1535	1618.8	1586.833	1556.95	47.38
04-04-2017	1480	1495	1470	1475	9933300	1531.2	1618.65	1586.367	1556.6	46.71
05-04-2017	1485	1490	1450	1460	8410900	1526.9	1618.8	1585.733	1556.35	44.65
06-04-2017	1480	1490	1450	1460	6855600	1522.9	1618.75	1584.8	1556.175	44.65
07-04-2017	1460	1460	1430	1435	6694700	1518.8	1617.45	1584.033	1555.9	41.14
10-04-2017	1420	1445	1395	1400	14043300	1514.2	1615.25	1583	1555.725	36.79
11-04-2017	1395	1415	1370	1380	15986600	1509.8	1613.4	1581.667	1555.425	34.54
12-04-2017	1395	1425	1385	1405	13249100	1506.2	1611.55	1580.333	1555.15	39.52
13-04-2017	1405	1415	1390	1395	19315400	1503.1	1609.1	1578.967	1554.95	38.26
17-04-2017	1395	1405	1390	1395	7044900	1499.5	1607.05	1577.7	1554.9	38.26
18-04-2017	1400	1400	1380	1390	8943800	1495.3	1604.95	1576.433	1554.9	37.57
20-04-2017	1390	1400	1380	1385	3312900	1491.5	1602.45	1575.733	1555.05	36.85
21-04-2017	1390	1405	1370	1370	6507400	1487.3	1599.4	1575.067	1555.1	34.71
25-04-2017	1380	1390	1365	1370	10035800	1483.3	1595.75	1574.167	1555.175	34.71
26-04-2017	1370	1380	1355	1365	7394600	1479.2	1591.95	1573.267	1555.075	33.95
27-04-2017	1375	1380	1365	1365	8349200	1475.6	1587.85	1571.9	1555	33.95
28-04-2017	1395	1420	1390	1395	33272200	1471.7	1583.55	1570.767	1555.1	42.71
02-05-2017	1400	1420	1380	1395	14182900	1468.2	1579.35	1569.6	1555.325	42.71
03-05-2017	1400	1410	1370	1385	15193600	1464.1	1575.1	1568.5	1555.25	40.62
04-05-2017	1385	1385	1360	1370	12714900	1459.5	1570.8	1567.433	1555.075	37.66
05-05-2017	1380	1410	1365	1380	13763000	1456	1565.95	1566.433	1555	40.76
08-05-2017	1395	1455	1395	1445	43325500	1454.4	1561.5	1565.833	1555.05	56.07
09-05-2017	1455	1470	1430	1435	31724700	1452.2	1557.5	1565.367	1554.675	53.77
10-05-2017	1445	1450	1395	1415	22948400	1450.3	1554.05	1564.633	1554.35	49.40
12-05-2017	1425	1500	1415	1490	71948100	1450.1	1551.45	1564.6	1554.375	61.90
15-05-2017	1505	1520	1470	1500	27919900	1450.1	1549.25	1564.2	1554.55	63.21
16-05-2017	1515	1530	1490	1520	29581900	1449.7	1547.25	1564.133	1554.825	65.74
17-05-2017	1520	1520	1485	1490	17953500	1450	1544.4	1564.033	1554.975	59.17
18-05-2017	1480	1500	1465	1490	10387200	1449.4	1541.2	1564.067	1555.3	59.17
19-05-2017	1505	1525	1485	1520	15338400	1449.3	1538.2	1564.1	1555.775	63.41
22-05-2017	1530	1540	1495	1505	15464000	1449.5	1535.65	1564.133	1556.075	60.05
23-05-2017	1505	1535	1505	1515	9663500	1449.6	1533.35	1564.2	1556.625	61.51
24-05-2017	1525	1525	1485	1490	4152400	1448.6	1531.35	1564.167	1556.9	55.99
26-05-2017	1490	1525	1485	1500	8466900	1448.5	1529.7	1564.467	1557.275	57.63
29-05-2017	1500	1510	1490	1500	6042600	1449.1	1527.7	1564.567	1557.525	57.63
30-05-2017	1490	1520	1485	1485	9300300	1449.4	1525.45	1564.167	1557.5	54.13
31-05-2017	1485	1525	1460	1525	13537900	1450.2	1523.1	1563.767	1557.725	60.95
02-06-2017	1515	1515	1490	1500	5550300	1450.4	1520.7	1563.467	1557.825	55.40
05-06-2017	1490	1505	1485	1485	4689000	1450.8	1518.1	1563.233	1557.875	52.33
06-06-2017	1495	1500	1485	1490	3320500	1450.6	1516.15	1563.333	1557.775	53.26
07-06-2017	1500	1505	1485	1500	6367700	1450.8	1514.45	1563.133	1557.8	55.15
08-06-2017	1490	1500	1450	1450	23463800	1450.3	1512.3	1562.467	1557.725	45.29
09-06-2017	1420	1435	1395	1405	19107200	1448	1509.7	1561.5	1557.175	38.61
12-06-2017	1405	1420	1395	1405	5588200	1446.1	1506.55	1560.633	1556.55	38.61
13-06-2017	1415	1415	1400	1410	7652600	1444.5	1503.4	1560	1555.675	39.76
14-06-2017	1410	1425	1400	1425	6637100	1443.7	1500.75	1559.333	1554.75	43.18
15-06-2017	1420	1435	1410	1420	5246400	1443.9	1498.2	1558.967	1553.6	42.32
16-06-2017	1425	1440	1390	1405	14321400	1442.1	1495.8	1558.833	1552.625	39.75
19-06-2017	1405	1415	1390	1400	5006200	1440.8	1492.95	1558.933	1551.75	38.90
20-06-2017	1400	1410	1375	1380	16808900	1439.1	1489.35	1558.733	1550.55	35.63
21-06-2017	1380	1390	1360	1375	16586500	1437	1486	1558.2	1549.375	34.84
22-06-2017	1385	1385	1370	1370	4526100	1434.9	1483.05	1557.4	1548.5	34.03
03-07-2017	1385	1410	1380	1410	13714300	1433.9	1480.4	1557.167	1547.775	45.06
04-07-2017	1420	1420	1385	1385	10588500	1432.4	1477.65	1556.633	1546.7	40.50
05-07-2017	1395	1420	1385	1390	18631000	1431.5	1475.15	1555.467	1545.9	41.77
06-07-2017	1395	1440	1395	1435	16830700	1432.2	1473.2	1554.233	1545.3	51.74
07-07-2017	1435	1435	1415	1430	6360600	1433.2	1471.5	1553.333	1544.55	50.70
10-07-2017	1430	1445	1420	1440	5865300	1433.9	1470.05	1552.333	1543.725	52.75
11-07-2017	1440	1460	1440	1450	12735700	1435	1469.05	1551.067	1542.975	54.77
12-07-2017	1445	1460	1445	1445	5582200	1436	1467.75	1550.033	1542.275	53.53
13-07-2017	1450	1455	1435	1450	4878800	1437.2	1466.25	1549.033	1541.625	54.63
14-07-2017	1455	1460	1435	1445	4864800	1438.4	1464.95	1547.767	1541.4	53.28
17-07-2017	1460	1460	1440	1440	2882700	1439.8	1463.55	1546.2	1541.25	51.89
18-07-2017	1440	1450	1410	1420	3836500	1440.8	1462.05	1544.1	1540.825	46.65
19-07-2017	1420	1430	1405	1420	4069600	1441.9	1460.55	1541.933	1540.425	46.65
20-07-2017	1415	1435	1415	1420	4854900	1443	1459.3	1539.567	1539.675	46.65
21-07-2017	1440	1460	1425	1440	10458300	1443.9	1457.8	1537	1539.05	52.62
24-07-2017	1440	1450	1415	1420	4082100	1444.4	1456.3	1534.367	1538.3	46.96
25-07-2017	1420	1430	1415	1430	7094000	1445.3	1454.7	1531.833	1537.7	49.87
26-07-2017	1440	1445	1410	1415	12480600	1446.2	1452.85	1529.267	1537.125	45.81
27-07-2017	1420	1425	1410	1420	7011800	1447	1451.5	1526.3	1536.575	47.35
28-07-2017	1430	1445	1405	1405	16899900	1446.2	1450.3	1523.067	1535.925	43.38
31-07-2017	1405	1420	1405	1410	7293800	1445.7	1448.95	1520.233	1535.45	45.03
01-08-2017	1430	1430	1410	1410	7660000	1445.6	1447.95	1517.9	1534.875	45.03
02-08-2017	1410	1420	1400	1415	6958500	1444.1	1447.1	1515.667	1534.475	46.84
03-08-2017	1420	1430	1405	1420	12441100	1442.5	1446.3	1513.667	1533.775	48.65
04-08-2017	1420	1420	1405	1405	3079300	1440.2	1444.95	1511.567	1533.15	43.82
07-08-2017	1400	1415	1365	1375	9179400	1437.9	1443.95	1508.9	1532.5	36.10
08-08-2017	1375	1430	1370	1430	33502900	1436.7	1443.05	1506.367	1532.225	52.59
09-08-2017	1430	1435	1410	1410	7944900	1434.5	1441.9	1503.633	1531.7	47.76
10-08-2017	1415	1425	1390	1395	10095700	1432.3	1440.9	1501.2	1531.175	44.47
11-08-2017	1400	1400	1375	1380	9216600	1429.6	1439.6	1498.767	1530.55	41.39
14-08-2017	1395	1400	1375	1385	8506900	1427.5	1438.05	1496.733	1530	42.81
15-08-2017	1390	1395	1370	1380	14088600	1425.1	1436.8	1494.833	1529.625	41.72
16-08-2017	1380	1390	1370	1380	8453400	1422.7	1435.9	1492.7	1529.1	41.72
18-08-2017	1390	1390	1375	1380	13467000	1420.6	1435	1490.5	1528.275	41.72
21-08-2017	1380	1395	1375	1380	13864400	1417.7	1433.95	1487.967	1527.25	41.72
22-08-2017	1390	1405	1380	1385	27926900	1415.4	1432.9	1485.6	1526.45	43.65
23-08-2017	1385	1390	1380	1380	19041800	1413.3	1432.05	1483.167	1525.75	42.15
24-08-2017	1375	1385	1365	1375	14404300	1411	1430.8	1481.1	1525.25	40.64
25-08-2017	1380	1395	1375	1380	14269500	1408.6	1429.7	1479.167	1524.5	42.84
28-08-2017	1380	1385	1370	1375	8867600	1407.1	1428.7	1477.233	1523.625	41.20
29-08-2017	1375	1380	1365	1375	7457500	1406.5	1427.25	1475.3	1522.75	41.20
30-08-2017	1380	1380	1370	1375	8090100	1405.9	1426	1473	1521.95	41.20
31-08-2017	1375	1380	1365	1375	6719600	1405.2	1424.85	1470.667	1521.3	41.20
04-09-2017	1375	1375	1360	1360	6179000	1403.9	1423.8	1468.467	1520.475	35.68
05-09-2017	1365	1390	1330	1380	20277800	1403.1	1423.5	1466.5	1520	46.06
06-09-2017	1390	1390	1370	1375	3809200	1402.5	1422.3	1464.7	1519.75	44.14
07-09-2017	1375	1380	1345	1360	7801200	1401.7	1421.25	1462.533	1519.625	38.91
08-09-2017	1365	1395	1360	1390	9520200	1401.9	1420.5	1460.2	1519.525	51.34
11-09-2017	1385	1415	1375	1410	29891800	1402.6	1419.8	1458.2	1519.3	57.54
12-09-2017	1410	1415	1380	1390	13556600	1403	1418.95	1456.367	1518.8	50.59
13-09-2017	1385	1445	1385	1435	62844100	1403.5	1418.7	1454.767	1518.75	61.77
14-09-2017	1440	1490	1435	1485	54323200	1405.5	1418.95	1453.6	1518.85	69.92
15-09-2017	1490	1490	1450	1485	29942000	1407.4	1419.45	1452.567	1518.45	69.92
18-09-2017	1490	1490	1460	1465	17310200	1408	1420.1	1451.467	1517.675	63.63
19-09-2017	1470	1470	1425	1425	18557600	1407.9	1420.55	1450.3	1516.975	53.30
20-09-2017	1425	1435	1410	1420	18447400	1407.5	1420.7	1449.2	1516.125	52.16
22-09-2017	1420	1430	1405	1415	10666100	1406.8	1420.9	1448.3	1515	50.99
25-09-2017	1415	1425	1390	1405	12621700	1406	1421	1447.167	1514.025	48.63
26-09-2017	1405	1415	1395	1400	7530400	1405	1421.1	1445.833	1513.025	47.45
27-09-2017	1415	1415	1390	1410	7287400	1404.3	1421.35	1444.733	1511.9	50.06
28-09-2017	1405	1420	1400	1410	9927500	1403.7	1421.75	1443.6	1510.575	50.06
29-09-2017	1420	1420	1400	1410	7946300	1403.5	1422.15	1442.533	1508.95	50.06
02-10-2017	1410	1430	1410	1410	6536200	1403.3	1422.6	1441.467	1507.275	50.06
03-10-2017	1410	1415	1395	1405	5612700	1403	1423	1440.533	1505.425	48.44
04-10-2017	1405	1450	1405	1450	35416900	1403.2	1423.55	1439.6	1503.55	60.75
05-10-2017	1460	1465	1435	1440	15078300	1403.6	1424	1438.733	1501.675	57.47
06-10-2017	1450	1480	1440	1470	42071300	1404.4	1424.85	1437.933	1499.975	63.79
09-10-2017	1470	1475	1450	1455	5531700	1405.2	1425.7	1436.967	1498.25	59.06
10-10-2017	1470	1485	1460	1480	19996800	1406.4	1426.7	1436.467	1496.325	63.87
11-10-2017	1460	1475	1435	1465	12098100	1407.6	1426.9	1436.067	1494.2	59.37
12-10-2017	1475	1475	1450	1460	5015900	1408.6	1427.15	1435.5	1492.325	57.90
13-10-2017	1435	1460	1420	1445	13604400	1409.3	1427.45	1435.067	1490.75	53.62
16-10-2017	1445	1450	1420	1440	11292500	1409.8	1426.95	1434.667	1489.2	52.24
17-10-2017	1440	1445	1415	1420	11556500	1409.8	1426.15	1434.133	1487.7	47.01
18-10-2017	1430	1440	1420	1440	8880400	1410.5	1425.35	1433.467	1486.3	52.17
19-10-2017	1440	1445	1420	1430	8875500	1411.6	1424.75	1433.167	1484.575	49.57
20-10-2017	1430	1450	1415	1415	13563400	1411.3	1424	1432.467	1482.6	45.88
23-10-2017	1425	1440	1420	1440	6056400	1411.9	1423.2	1431.9	1480.7	52.26
24-10-2017	1450	1470	1440	1455	13233800	1413.1	1422.7	1431.633	1479.175	55.64
25-10-2017	1460	1490	1450	1480	22699600	1415.1	1422.35	1431.433	1477.85	60.64
26-10-2017	1490	1515	1485	1500	30025400	1417.4	1422.45	1431.167	1476.9	64.12
27-10-2017	1510	1515	1460	1505	34424600	1419.9	1422.5	1431.167	1476.1	64.96
30-10-2017	1510	1540	1500	1505	20384000	1422.4	1422.55	1431.4	1475.125	64.96
31-10-2017	1520	1520	1490	1510	9644400	1425	1422.8	1431.667	1474.125	65.88
01-11-2017	1510	1510	1490	1500	7881000	1427.4	1422.55	1431.767	1472.825	62.35
02-11-2017	1510	1530	1505	1510	17507000	1429.9	1422.65	1431.9	1471.675	64.40
03-11-2017	1520	1540	1485	1540	12878300	1433.1	1423.2	1432.4	1470.65	69.74
06-11-2017	1540	1560	1530	1560	16708100	1436.8	1423.9	1432.8	1470.025	72.68
07-11-2017	1560	1560	1540	1550	4881700	1440.2	1424.4	1433.2	1469.425	69.06
08-11-2017	1560	1560	1540	1560	11404400	1443.9	1425.5	1433.767	1468.9	70.64
09-11-2017	1560	1570	1555	1560	10718800	1447.6	1427.05	1434.033	1468.375	70.64
10-11-2017	1560	1565	1535	1555	3698200	1451.2	1428.55	1434.4	1467.55	68.61
13-11-2017	1560	1560	1540	1550	2456300	1454.7	1429.95	1434.8	1466.675	66.56
14-11-2017	1545	1550	1490	1505	13465500	1457.6	1430.75	1435.067	1465.75	51.61
15-11-2017	1505	1505	1475	1495	7283900	1459.9	1431.5	1435.633	1464.85	48.97
16-11-2017	1495	1500	1480	1485	2421200	1462.1	1432.3	1435.567	1464.05	46.42
17-11-2017	1485	1495	1480	1485	4410800	1464.6	1433.15	1435.7	1463.05	46.42
20-11-2017	1495	1500	1475	1475	2446000	1466.3	1434.1	1435.767	1461.725	43.78
21-11-2017	1470	1470	1440	1450	5810700	1467.1	1434.85	1435.567	1460.425	37.96
22-11-2017	1450	1460	1430	1445	8465900	1468.2	1435.6	1435.367	1459.325	36.90
23-11-2017	1450	1460	1445	1450	2646200	1468.5	1436	1435.3	1458.2	38.74
24-11-2017	1450	1450	1425	1425	5683000	1467.3	1436.4	1435.067	1457.025	33.49
27-11-2017	1430	1445	1405	1405	5381300	1465.7	1436.55	1434.867	1455.85	29.99
28-11-2017	1410	1430	1400	1425	4294300	1464.9	1436.45	1435.033	1454.825	37.07
29-11-2017	1430	1430	1400	1405	6595200	1464.5	1436.2	1435.2	1453.85	33.43
30-11-2017	1415	1415	1375	1390	9680800	1463.9	1435.7	1435.1	1452.875	30.97
04-12-2017	1390	1395	1375	1375	4386000	1463.1	1434.95	1434.967	1452	28.70
05-12-2017	1380	1380	1350	1355	5600100	1462.1	1434.05	1434.7	1450.9	25.96
06-12-2017	1350	1365	1345	1355	2885600	1461.2	1433.1	1434.467	1449.675	25.96
07-12-2017	1365	1365	1330	1330	6530600	1459.6	1431.95	1434.1	1448.45	22.81
08-12-2017	1330	1345	1285	1295	17497700	1457.3	1430.5	1433.6	1447.025	19.28
11-12-2017	1295	1305	1280	1290	4680800	1454.9	1429.2	1433.067	1445.625	18.83
12-12-2017	1300	1300	1265	1265	9000500	1452	1427.65	1432.4	1444.1	16.74
13-12-2017	1270	1280	1220	1235	19056300	1448.6	1425.8	1431.533	1442.55	14.63
14-12-2017	1240	1270	1240	1250	29031900	1444.6	1423.9	1430.567	1440.85	20.05
15-12-2017	1255	1280	1255	1270	16821400	1441.2	1422.4	1429.733	1439.35	26.72
18-12-2017	1285	1315	1275	1300	19024400	1437.8	1421.1	1429.167	1437.9	35.42
19-12-2017	1310	1315	1285	1300	11391300	1434.7	1419.95	1428.7	1436.4	35.42
20-12-2017	1300	1305	1255	1265	13972200	1430.4	1418.4	1427.933	1434.95	30.52
21-12-2017	1265	1275	1245	1250	7844200	1426.1	1416.85	1426.633	1433.575	28.68
22-12-2017	1250	1265	1240	1245	6185100	1421.8	1415.2	1425.367	1432.075	28.08
27-12-2017	1255	1295	1255	1290	8921600	1418.7	1414	1424.533	1430.975	40.29
28-12-2017	1300	1305	1285	1290	7199000	1415.7	1412.75	1423.2	1429.925	40.29
29-12-2017	1295	1420	1290	1420	24398000	1415.7	1412.75	1422.667	1429.525	61.95
02-01-2018	1350	1355	1325	1330	12990900	1413.5	1412	1421.4	1428.475	48.76
03-01-2018	1340	1350	1315	1320	11733500	1411.3	1411.45	1420.267	1427.7	47.55
04-01-2018	1350	1365	1330	1365	10253800	1410.3	1410.8	1419.433	1426.925	53.19
05-01-2018	1340	1375	1340	1355	5476100	1408.6	1410.25	1418.333	1426.075	51.85
08-01-2018	1375	1400	1355	1400	13329100	1407.5	1410.3	1417.633	1425.6	57.07
09-01-2018	1405	1420	1395	1400	18634000	1405.9	1410.5	1416.867	1425.05	57.07
10-01-2018	1420	1460	1420	1420	32507300	1404.3	1410.85	1416.4	1424.45	59.34
11-01-2018	1430	1445	1410	1410	16334100	1402.4	1411.15	1415.8	1423.975	57.70
12-01-2018	1410	1420	1380	1390	10418900	1400.1	1411.25	1415.067	1423.575	54.45
15-01-2018	1380	1385	1340	1355	24151700	1397	1411	1414.2	1423	49.23
16-01-2018	1350	1390	1350	1380	14896900	1394.6	1411	1413.233	1422.475	52.72
17-01-2018	1380	1390	1370	1380	10830000	1392	1410.95	1412.433	1421.925	52.72
18-01-2018	1380	1385	1355	1360	7953400	1388.4	1410.75	1411.6	1421.4	49.56
19-01-2018	1360	1370	1340	1350	5624400	1384.2	1410.5	1410.667	1420.65	48.01
22-01-2018	1350	1395	1340	1385	17548600	1380.9	1410.55	1409.9	1420.125	53.49
23-01-2018	1395	1405	1360	1370	23859700	1377.1	1410.5	1409.367	1419.6	51.01
24-01-2018	1370	1370	1355	1365	17595100	1373.2	1410.4	1409.1	1418.825	50.17
25-01-2018	1375	1375	1305	1310	53029400	1368.3	1409.75	1408.467	1417.875	42.02
26-01-2018	1310	1360	1300	1320	47684200	1363.7	1409.2	1407.867	1417.025	43.81
29-01-2018	1330	1385	1330	1355	56774400	1360.7	1409.15	1407.4	1416.475	49.66
30-01-2018	1370	1375	1325	1335	35203100	1357.5	1408.7	1406.833	1416.1	46.67
31-01-2018	1325	1355	1310	1310	34040500	1354	1408.05	1406.2	1415.175	43.17
01-02-2018	1330	1355	1320	1340	25691900	1351.1	1407.85	1405.8	1414.55	48.19
02-02-2018	1340	1355	1325	1330	18189600	1348.2	1407.25	1405.467	1413.875	46.71
05-02-2018	1325	1325	1295	1310	13335100	1345.4	1406.25	1405.033	1413.025	43.81
06-02-2018	1300	1305	1260	1280	23006400	1342.1	1405.15	1404.433	1412.05	39.81
07-02-2018	1300	1310	1295	1305	11979100	1339.2	1403.85	1403.733	1411.275	44.37
08-02-2018	1315	1315	1290	1310	7451600	1336.9	1402.1	1403.233	1410.525	45.26
09-02-2018	1300	1300	1280	1290	7764000	1334.6	1400.15	1402.567	1409.8	42.33
12-02-2018	1295	1340	1295	1340	16674900	1332.9	1398.9	1401.933	1409.5	50.88
13-02-2018	1350	1365	1345	1355	22150100	1331.9	1398.2	1401.433	1409.375	53.12
14-02-2018	1355	1365	1335	1350	7438600	1331.1	1397.5	1400.833	1409.1	52.26
15-02-2018	1355	1360	1335	1340	5812600	1330.4	1396.75	1400.1	1408.825	50.51
19-02-2018	1350	1350	1330	1340	13764600	1330.1	1396.1	1399.4	1408.55	50.51
20-02-2018	1325	1365	1325	1350	18182500	1330	1395.6	1398.733	1408.35	52.36
21-02-2018	1365	1395	1350	1390	34541000	1331.2	1395.4	1398.367	1408.375	58.98
22-02-2018	1390	1390	1365	1375	11342000	1332.8	1395.05	1397.933	1408.4	55.85
23-02-2018	1375	1380	1360	1360	7411300	1334.2	1394.55	1397.533	1408.35	52.83
26-02-2018	1365	1385	1360	1375	9034900	1336.4	1394.2	1397.233	1408.4	55.42
27-02-2018	1380	1380	1365	1375	4485000	1339.2	1393.9	1396.933	1408.45	55.42
28-02-2018	1380	1410	1370	1390	35669200	1342	1393.3	1396.6	1408.425	58.10
01-03-2018	1390	1510	1385	1485	95285600	1346.3	1393.75	1397.033	1408.875	70.28
02-03-2018	1480	1490	1425	1435	29571900	1349	1393.4	1397.067	1409.125	60.34
05-03-2018	1435	1455	1410	1445	20012300	1351.9	1393.3	1397.267	1409.5	61.51
06-03-2018	1440	1465	1410	1420	9316900	1355	1392.7	1397.267	1409.7	56.98
07-03-2018	1420	1425	1365	1380	23210700	1357.6	1391.85	1397.1	1409.375	50.56
08-03-2018	1380	1405	1360	1395	12554900	1360.6	1391.2	1397	1409.175	52.71
09-03-2018	1400	1400	1335	1345	9186800	1361.7	1390.2	1396.567	1408.825	45.58
12-03-2018	1355	1370	1345	1345	11300500	1362.8	1389.25	1396.1	1408.1	45.58
13-03-2018	1355	1360	1310	1320	18462800	1360.8	1388.25	1395.433	1407.2	42.27
14-03-2018	1320	1340	1305	1305	14111000	1360.3	1386.9	1394.767	1406.125	40.38
15-03-2018	1310	1320	1295	1310	17038400	1360.1	1385.7	1394.333	1405.225	41.32
16-03-2018	1305	1325	1290	1290	6602700	1358.6	1384.45	1393.4	1404.225	38.68
19-03-2018	1300	1310	1265	1270	9248700	1356.9	1382.75	1392.467	1402.975	36.19
20-03-2018	1275	1280	1250	1275	8075700	1354.4	1380.95	1391.667	1401.825	37.28
21-03-2018	1280	1385	1270	1345	31475500	1353.3	1379.6	1391.433	1400.975	50.10
22-03-2018	1350	1365	1310	1315	10787900	1351.2	1377.75	1390.967	1400.1	45.78
23-03-2018	1295	1320	1275	1315	10514000	1349.3	1375.85	1390.533	1399.175	45.78
26-03-2018	1330	1330	1300	1310	6224800	1347.7	1373.9	1390.067	1398.225	45.03
27-03-2018	1320	1325	1290	1305	6832900	1346.7	1371.85	1389.567	1397.325	44.25
28-03-2018	1300	1310	1285	1285	3453400	1344.8	1369.7	1388.933	1396.125	41.17
29-03-2018	1285	1300	1275	1295	4143100	1343.1	1367.55	1388.333	1395.1	43.29
02-04-2018	1295	1315	1290	1310	4024900	1342.1	1365.25	1387.867	1394.225	46.42
03-04-2018	1315	1315	1295	1295	2254600	1341	1362.6	1387.333	1393.25	43.82
04-04-2018	1300	1310	1260	1300	11874000	1339.3	1360.1	1386.8	1392.25	44.93
05-04-2018	1310	1345	1300	1345	6331400	1338.8	1357.95	1386.6	1391.725	53.76
06-04-2018	1345	1345	1320	1320	7376800	1337.9	1355.55	1386.233	1391.3	49.05
09-04-2018	1330	1435	1330	1390	34757100	1339.5	1353.9	1386.333	1391.225	59.69
10-04-2018	1395	1400	1370	1380	7957700	1340.7	1352.2	1386.367	1391.075	57.83
11-04-2018	1380	1385	1345	1375	26422500	1341.1	1350.9	1386.467	1390.825	56.88
12-04-2018	1375	1385	1360	1375	4563800	1341.9	1349.7	1386.433	1390.6	56.88
13-04-2018	1375	1375	1350	1365	2829900	1343	1348.5	1386.367	1390.4	54.78
16-04-2018	1365	1380	1345	1355	2770700	1343.3	1347.2	1386.333	1390.175	52.69
17-04-2018	1355	1365	1345	1350	5013500	1343.7	1345.95	1386.067	1390.025	51.63
18-04-2018	1355	1370	1330	1330	5888000	1344.1	1344.75	1385.533	1389.8	47.51
19-04-2018	1330	1350	1330	1335	2854700	1345.2	1343.65	1385.167	1389.625	48.62
20-04-2018	1345	1345	1320	1320	5740100	1345.5	1342.35	1384.4	1389.175	45.53
23-04-2018	1320	1330	1315	1325	3506600	1345.8	1341.35	1383.333	1388.875	46.74
24-04-2018	1315	1320	1300	1320	4112900	1346.4	1340.5	1382.233	1388.525	45.64
25-04-2018	1310	1330	1295	1305	7277500	1345.7	1339.3	1381.167	1387.875	42.43
26-04-2018	1310	1310	1260	1260	7895700	1343.8	1337.85	1380.067	1387.025	34.55
27-04-2018	1260	1280	1255	1265	2575900	1342.1	1336.6	1379.033	1386.15	35.98
30-04-2018	1270	1285	1250	1260	10124600	1340.5	1335.45	1378	1385.2	35.15
02-05-2018	1260	1280	1235	1235	5167900	1338.4	1334.25	1376.867	1384.15	31.30
03-05-2018	1240	1240	1170	1170	8634400	1334.8	1332.4	1375.333	1382.75	23.95
04-05-2018	1170	1170	1120	1145	8539100	1329.9	1330.55	1373.567	1381.25	21.83
07-05-2018	1150	1165	1125	1130	7491100	1325	1328.9	1371.7	1379.7	20.65
08-05-2018	1130	1150	1090	1120	14187800	1320.2	1327.2	1369.767	1378.2	19.87
09-05-2018	1130	1130	1070	1095	13746800	1314.6	1325.5	1367.667	1376.575	18.05
11-05-2018	1105	1140	1095	1100	8876900	1309.1	1324.15	1365.633	1374.975	19.64
14-05-2018	1090	1125	1070	1110	7447200	1303.5	1322.75	1363.367	1373.325	22.85
15-05-2018	1145	1145	1100	1115	8041200	1296.1	1321.2	1361.2	1371.8	24.48
16-05-2018	1115	1125	1090	1115	6066800	1289.7	1319.35	1358.833	1370.225	24.48
17-05-2018	1125	1140	1110	1120	9557000	1283.2	1317.55	1356.6	1368.75	26.28
18-05-2018	1120	1200	1115	1170	40462200	1278.2	1316.6	1354.533	1367.5	41.35
21-05-2018	1170	1235	1165	1225	33557100	1275.1	1316.35	1352.933	1366.6	52.79
22-05-2018	1230	1240	1205	1225	8231800	1271.7	1316.15	1351.367	1365.675	52.79
23-05-2018	1225	1245	1210	1235	9324500	1269.5	1315.6	1349.967	1364.8	54.65
24-05-2018	1240	1280	1235	1260	9207200	1267.8	1315.3	1348.767	1364.025	59.01
25-05-2018	1250	1275	1225	1235	7108700	1266.1	1313.45	1347.533	1363.1	53.47
28-05-2018	1235	1235	1190	1210	11897800	1264.2	1312.25	1346	1362.125	48.57
30-05-2018	1205	1205	1170	1200	10790900	1262	1311.05	1344.467	1361.25	46.72
31-05-2018	1250	1250	1135	1150	29039400	1259.2	1308.9	1342.7	1359.85	38.78
04-06-2018	1160	1175	1155	1165	10536100	1257.1	1307	1340.867	1358.625	41.97
05-06-2018	1165	1185	1160	1170	18146400	1255	1304.7	1338.967	1357.5	43.03
06-06-2018	1175	1195	1160	1175	12137400	1251.6	1302.45	1336.933	1356.475	44.14
07-06-2018	1175	1190	1170	1175	12298400	1248.8	1300	1334.767	1355.425	44.14
08-06-2018	1145	1160	1120	1145	12293300	1245.4	1297.35	1332.367	1354.25	38.90
20-06-2018	1140	1145	1090	1095	18103900	1241.1	1294.4	1329.633	1352.825	32.06
21-06-2018	1100	1110	1050	1050	23391600	1236	1291.35	1326.567	1351.175	27.40
22-06-2018	1050	1060	1045	1045	4961100	1231.2	1288	1323.533	1349.5	26.93
25-06-2018	1050	1070	995	1005	24549800	1225.4	1284.25	1320.167	1347.6	23.47
26-06-2018	1005	1020	995	1010	7646800	1219.4	1280.75	1316.633	1345.75	24.77
27-06-2018	1010	1030	1000	1005	9660800	1213.6	1277.3	1312.933	1343.9	24.32
28-06-2018	1000	1020	960	970	10465700	1207	1273.15	1309.067	1341.85	21.42
29-06-2018	975	1005	975	990	7183900	1199.9	1269.35	1305.267	1339.925	26.80
02-07-2018	990	1010	985	985	6064100	1193.2	1265.55	1301.433	1337.975	26.31
03-07-2018	985	1000	965	965	7300000	1184.7	1262.1	1297.5	1335.925	24.41
04-07-2018	970	985	930	955	6370600	1176.2	1258.45	1293.533	1333.825	23.50
05-07-2018	955	955	910	920	17803600	1167.1	1254.1	1289.633	1331.625	20.59
06-07-2018	920	935	905	915	12906700	1157.9	1249.9	1285.767	1329.3	20.20
09-07-2018	945	960	920	945	10974500	1149.5	1246.25	1282.167	1327.15	28.80
10-07-2018	960	970	935	940	16962000	1141.2	1242.25	1278.533	1325.05	28.25
11-07-2018	940	945	920	920	11833300	1132.6	1238.15	1274.833	1322.7	26.12
12-07-2018	920	950	920	940	9597800	1124.8	1234.45	1271.433	1320.35	31.68
13-07-2018	950	965	925	930	16095900	1116.7	1230.95	1268	1318.05	30.44
16-07-2018	940	940	915	915	5883800	1108.6	1227.05	1264.433	1315.45	28.64
17-07-2018	915	935	915	920	9502000	1100.5	1223.15	1261.067	1312.625	30.13
18-07-2018	920	970	920	955	24526300	1093.2	1219.8	1258.067	1309.975	39.60
19-07-2018	965	1010	965	970	34141200	1086.5	1216.1	1255.033	1307.5	43.15
20-07-2018	980	995	955	990	12094100	1081.1	1212.45	1252.267	1305.325	47.58
23-07-2018	1000	1020	985	995	17478500	1075.7	1208.9	1249.633	1303.2	48.66
24-07-2018	1000	1010	990	995	5691000	1070.4	1205.45	1247.1	1301.1	48.66
25-07-2018	1000	1005	970	970	9054800	1065.1	1201.75	1244.533	1298.925	43.48
26-07-2018	980	1020	980	1005	23380800	1061.8	1198.3	1242.2	1296.95	51.30
27-07-2018	995	1010	985	1000	13319300	1058.9	1194.4	1240	1294.9	50.23
30-07-2018	1000	1010	990	1010	7944000	1056.5	1190.75	1238.1	1292.9	52.37
31-07-2018	1010	1040	995	1005	18506200	1054.2	1187.2	1236.2	1290.875	51.18
01-08-2018	1010	1065	1000	1055	26499800	1053.4	1184	1234.8	1289.1	60.74
02-08-2018	1055	1155	1055	1145	57097300	1054.3	1181.7	1234.2	1287.8	71.54
03-08-2018	1150	1240	1125	1210	61015300	1056.3	1179.9	1233.933	1286.6	76.56
06-08-2018	1205	1245	1170	1210	27638500	1058.2	1177.15	1233.533	1285.45	76.56
07-08-2018	1210	1220	1175	1195	12921400	1059.8	1174.75	1232.833	1284.075	73.11
08-08-2018	1220	1315	1215	1300	58819800	1063.4	1173.3	1232.833	1283.3	79.93
09-08-2018	1305	1325	1250	1265	23891500	1065.3	1171.75	1232.833	1282.225	73.26
10-08-2018	1260	1265	1195	1215	14763000	1065.1	1170.1	1232.6	1280.975	64.93
13-08-2018	1205	1205	1145	1180	16760000	1064.2	1167.95	1232.167	1279.575	59.80
14-08-2018	1180	1190	1140	1180	15155000	1063.1	1166.3	1231.433	1278.25	59.80
15-08-2018	1180	1325	1180	1325	76089400	1064.4	1166.1	1231.667	1277.675	70.86
16-08-2018	1310	1360	1280	1320	55739300	1066.1	1166.1	1231	1277.175	70.14
20-08-2018	1330	1355	1300	1330	17855900	1068.5	1166.35	1231	1276.625	70.78
21-08-2018	1330	1410	1325	1390	66299300	1072.3	1167.15	1231.467	1276.425	74.32
23-08-2018	1400	1405	1340	1370	37893000	1076.7	1167.95	1231.5	1276.2	71.22
24-08-2018	1370	1420	1340	1390	30301100	1081.2	1169.15	1231.733	1275.95	72.46
27-08-2018	1390	1420	1370	1375	16965500	1085.3	1170.15	1231.567	1275.55	70.03
28-08-2018	1375	1395	1315	1330	23048300	1088.4	1170	1231.1	1274.8	63.19
29-08-2018	1340	1385	1340	1365	27666400	1092.2	1170.5	1230.733	1274.125	65.97
30-08-2018	1365	1410	1350	1395	30753000	1097.2	1171.3	1230.633	1273.575	68.19
31-08-2018	1400	1410	1355	1395	29236200	1103.2	1172.15	1230.667	1273.025	68.19
03-09-2018	1390	1435	1345	1350	28111400	1109.2	1172.6	1230.633	1272.225	61.24
04-09-2018	1360	1360	1325	1325	16425300	1114.8	1173	1230.267	1271.35	57.72
05-09-2018	1325	1325	1235	1295	23308700	1120.6	1173	1229.7	1270.275	53.73
06-09-2018	1285	1325	1280	1310	9884200	1126.6	1173	1229.367	1269.125	55.39
07-09-2018	1310	1355	1295	1340	6458300	1133.3	1173.45	1229.3	1268.025	58.59
10-09-2018	1340	1365	1315	1335	9185100	1140.6	1173.8	1228.967	1266.95	57.85
12-09-2018	1330	1420	1325	1415	33377400	1149.1	1174.5	1229.267	1266.225	65.42
13-09-2018	1425	1435	1380	1380	14377700	1157	1175.1	1229.367	1265.325	60.32
14-09-2018	1380	1425	1370	1400	14745200	1165.7	1175.2	1229.967	1264.55	62.14
17-09-2018	1400	1400	1350	1365	9396700	1173.9	1175.05	1230.267	1263.625	57.19
18-09-2018	1365	1370	1330	1350	8346200	1182.5	1174.8	1230.233	1262.85	55.17
19-09-2018	1350	1355	1290	1300	12735300	1190.2	1174.05	1230	1261.875	48.95
20-09-2018	1295	1320	1280	1305	7675000	1197.4	1173.45	1229.967	1260.975	49.56
21-09-2018	1300	1330	1300	1315	9197300	1204.9	1173.05	1229.8	1260.125	50.83
24-09-2018	1320	1330	1285	1285	4384400	1212.2	1172.4	1229.5	1259.175	47.00
25-09-2018	1285	1295	1260	1260	5767500	1218.6	1171.7	1229.167	1258.225	44.03
26-09-2018	1275	1290	1260	1280	3974800	1225.6	1171.15	1229.167	1257.4	46.92
27-09-2018	1280	1300	1260	1260	9410000	1232.5	1170.55	1228.867	1256.45	44.45
28-09-2018	1265	1280	1245	1275	12777700	1239.6	1170.05	1228.633	1255.7	46.72
01-10-2018	1275	1295	1230	1240	9030500	1245.3	1169.25	1228.3	1254.875	42.37
02-10-2018	1245	1250	1175	1180	13419700	1249.5	1168	1227.233	1253.65	36.16
03-10-2018	1185	1215	1165	1170	12205800	1253.1	1167.1	1226	1252.475	35.23
04-10-2018	1180	1205	1145	1165	10973500	1256.5	1166.1	1224.767	1251.35	34.75
05-10-2018	1170	1220	1150	1215	17977100	1260.9	1165.65	1223.933	1250.55	43.10
08-10-2018	1215	1240	1190	1210	23062300	1265.7	1165.4	1223.067	1249.825	42.51
09-10-2018	1210	1230	1195	1215	7483100	1269.9	1165.85	1222.167	1249.125	43.34
10-10-2018	1220	1235	1210	1215	18617900	1274.2	1166.55	1221	1248.55	43.34
11-10-2018	1200	1200	1140	1170	14350200	1277.4	1166.95	1219.633	1247.925	37.67
12-10-2018	1170	1190	1160	1180	5494800	1280.9	1167.55	1218.433	1247.375	39.56
15-10-2018	1180	1195	1145	1160	7889500	1283	1168.2	1217	1246.85	37.13
16-10-2018	1160	1180	1135	1145	3436100	1283	1168.65	1215.467	1246.4	35.38
17-10-2018	1150	1180	1140	1155	19063300	1281.9	1169.1	1213.9	1245.925	37.50
18-10-2018	1165	1290	1160	1270	53275000	1283.1	1170.65	1212.467	1245.925	55.56
19-10-2018	1270	1320	1255	1300	37989200	1285.2	1172.5	1211.567	1245.925	58.89
22-10-2018	1310	1315	1265	1290	5794400	1285	1174.2	1210.533	1245.875	57.35
23-10-2018	1290	1300	1260	1260	4530600	1284.9	1175.1	1209.467	1245.85	52.86
24-10-2018	1250	1280	1225	1245	5363100	1285.5	1175.3	1208.567	1245.825	50.73
25-10-2018	1215	1240	1200	1220	4298300	1286.3	1175.25	1207.4	1245.7	47.30
26-10-2018	1230	1265	1225	1235	6917100	1287.4	1175.25	1206.667	1245.425	49.51
29-10-2018	1235	1260	1235	1260	3319200	1286.1	1175.25	1206.1	1245.275	53.03
30-10-2018	1265	1275	1235	1250	5176100	1284.7	1175.4	1205.633	1244.425	51.48
31-10-2018	1240	1290	1225	1290	6755200	1283.9	1176.2	1205.533	1244.225	56.91
01-11-2018	1290	1290	1260	1260	5396400	1281.3	1176.8	1205.2	1243.925	52.20
02-11-2018	1260	1270	1240	1250	15242300	1278.9	1177.8	1204.933	1243.35	50.69
05-11-2018	1250	1260	1240	1260	4522200	1276.3	1178.75	1204.867	1242.875	52.18
06-11-2018	1270	1270	1245	1245	6364900	1273.7	1179.5	1204.667	1242.1	49.75
07-11-2018	1250	1260	1225	1245	5107500	1272	1180.2	1204	1241.325	49.75
08-11-2018	1260	1280	1200	1200	11559800	1268.7	1180.45	1203.233	1240.225	42.83
09-11-2018	1210	1210	1170	1175	3774900	1264.3	1180.75	1202.3	1239.05	39.54
12-11-2018	1190	1190	1160	1160	2490600	1259.6	1181.4	1201.3	1237.9	37.67
13-11-2018	1155	1165	1110	1120	9450600	1255	1182.1	1200.067	1236.725	33.17
14-11-2018	1100	1135	1025	1025	26209400	1249	1181.9	1198.333	1234.95	25.40
15-11-2018	1025	1060	1020	1025	16072800	1243.6	1182.1	1196.533	1233.175	25.40
16-11-2018	1035	1090	1035	1065	22455900	1238.7	1182.65	1194.9	1231.7	33.05
19-11-2018	1065	1090	1050	1055	9576500	1233	1183.15	1193.3	1230.225	32.17
21-11-2018	1060	1060	1030	1035	5888600	1227	1183.8	1191.533	1228.475	30.41
22-11-2018	1040	1070	1025	1070	18150000	1220.1	1184.6	1189.7	1226.975	36.91
23-11-2018	1070	1130	1070	1120	28687900	1214.9	1185.95	1188.367	1225.75	44.85
26-11-2018	1125	1135	1100	1120	13628200	1209.3	1187.5	1186.567	1224.8	44.85
27-11-2018	1125	1140	1110	1120	11900100	1204.4	1189.15	1184.833	1223.8	44.85
28-11-2018	1150	1150	1105	1110	12247100	1199.6	1191.05	1183.067	1222.575	43.48
29-11-2018	1120	1150	1120	1150	5689300	1196.6	1193.4	1181.567	1221.65	50.04
30-11-2018	1150	1160	1130	1130	6048400	1193.1	1195.25	1180	1220.75	47.10
03-12-2018	1160	1250	1140	1215	28106100	1191.1	1198	1179.067	1220.125	58.31
04-12-2018	1225	1240	1180	1200	5886600	1189.4	1200.8	1178.067	1219.475	56.06
05-12-2018	1185	1265	1170	1240	22843600	1189	1203.8	1177.467	1219.125	60.45
06-12-2018	1245	1265	1170	1180	29552500	1187	1206.3	1176.433	1218.625	52.04
07-12-2018	1180	1220	1180	1190	10418000	1185.6	1209.05	1175.567	1218.05	53.21
10-12-2018	1200	1235	1180	1220	9426400	1184.5	1212.05	1174.867	1217.6	56.62
11-12-2018	1235	1245	1210	1230	12061500	1184.3	1214.8	1174.267	1217.3	57.73
12-12-2018	1230	1235	1205	1230	5518400	1185.3	1217.4	1173.767	1216.75	57.73
13-12-2018	1250	1265	1220	1250	11341600	1186.9	1220	1173.7	1216.225	60.10
14-12-2018	1250	1280	1235	1265	16269300	1188.9	1222.7	1173.7	1215.8	61.82
17-12-2018	1265	1310	1255	1295	33570700	1190.5	1225.7	1173.933	1215.575	65.07
18-12-2018	1290	1340	1270	1340	31440100	1193.1	1229.4	1174.633	1215.575	69.30
19-12-2018	1350	1370	1320	1350	15607000	1195.8	1232.85	1175.833	1215.575	70.16
20-12-2018	1350	1360	1320	1330	8518200	1198.1	1236.15	1177.067	1215.275	66.15
21-12-2018	1330	1330	1275	1275	7704700	1200.2	1238.8	1178.033	1214.775	56.58
26-12-2018	1270	1275	1225	1225	6509900	1201.1	1241	1178.733	1214.1	49.56
27-12-2018	1240	1260	1225	1225	4437300	1202.4	1242.7	1179.6	1213.35	49.56
28-12-2018	1235	1255	1225	1250	8937300	1204.5	1243.75	1180.6	1212.725	52.95
02-01-2019	1265	1295	1255	1280	5144000	1207	1244.45	1181.733	1212.175	56.70
03-01-2019	1300	1315	1280	1295	10428200	1207.5	1245.3	1182.933	1211.225	58.49
04-01-2019	1295	1310	1280	1300	6146800	1207.5	1246.35	1184.167	1210.55	59.09
07-01-2019	1320	1390	1320	1375	16232900	1209.2	1247.1	1185.867	1210.2	66.89
08-01-2019	1390	1395	1330	1330	7722500	1210.6	1247.75	1186.933	1209.75	59.55
09-01-2019	1350	1390	1340	1360	12737800	1212.9	1249.2	1187.833	1209.65	62.51
10-01-2019	1365	1385	1350	1350	11793000	1215.5	1250.9	1188.667	1209.425	60.91
11-01-2019	1355	1380	1350	1350	4792800	1217.8	1252.6	1189.433	1209.45	60.91
14-01-2019	1355	1360	1300	1320	10877400	1219	1252.55	1189.833	1209.325	55.94
15-01-2019	1320	1330	1315	1320	10053200	1220.4	1252.55	1190.4	1209.325	55.94
16-01-2019	1350	1350	1300	1300	6466100	1220.6	1252.25	1191	1209.3	52.62
17-01-2019	1300	1340	1300	1320	9663500	1221.8	1251.55	1191.8	1209.35	55.47
18-01-2019	1350	1365	1325	1335	8618600	1223.5	1251.2	1193.033	1209.575	57.53
21-01-2019	1350	1445	1335	1440	37173500	1227.1	1251.7	1194.867	1210.425	68.51
22-01-2019	1450	1490	1400	1455	38050600	1231.3	1252.5	1196.767	1211.325	69.71
23-01-2019	1460	1475	1440	1460	18544400	1235.6	1253.8	1198.667	1211.9	70.13
24-01-2019	1460	1475	1440	1445	21639800	1240.5	1254.6	1200.467	1212.55	67.18
25-01-2019	1460	1490	1455	1470	22375100	1246.4	1255.35	1202.633	1213.325	69.48
28-01-2019	1480	1505	1450	1490	22958500	1253	1256.3	1205.267	1214.225	71.22
29-01-2019	1490	1520	1480	1490	20651400	1260.4	1257.7	1208.2	1215.15	71.22
30-01-2019	1490	1500	1405	1460	17572400	1269.1	1259.05	1210.967	1216.025	64.81
31-01-2019	1470	1485	1425	1470	9469000	1278	1260.8	1214.067	1216.9	65.91
01-02-2019	1470	1470	1430	1430	8502000	1285.3	1262	1216.867	1217.5	58.07
04-02-2019	1445	1460	1400	1400	14364100	1292.2	1262.6	1219.5	1218.025	52.99
06-02-2019	1405	1430	1400	1405	12300900	1299.6	1263.3	1222.4	1218.55	53.72
07-02-2019	1420	1455	1405	1445	20075600	1307.1	1263.6	1225.433	1219.05	59.16
08-02-2019	1455	1460	1430	1445	13822400	1313.6	1264.25	1228.5	1219.675	59.16
11-02-2019	1445	1455	1405	1405	10156200	1319.3	1264.3	1231.433	1219.75	52.06
12-02-2019	1405	1405	1330	1350	13818100	1323.9	1264.15	1234.067	1219.6	44.20
13-02-2019	1365	1395	1345	1380	6729300	1329.3	1264.45	1237.133	1219.625	48.75
14-02-2019	1380	1430	1370	1425	7794500	1334.8	1265.7	1240.533	1219.875	54.70
15-02-2019	1430	1450	1345	1345	7761000	1339.1	1266.1	1243.2	1219.775	44.74
18-02-2019	1345	1390	1340	1355	6528700	1341.9	1266.5	1245.967	1219.775	46.07
19-02-2019	1365	1395	1360	1370	5112900	1345.3	1267.35	1248.967	1219.875	48.07
20-02-2019	1370	1380	1345	1345	7519800	1347.4	1268.2	1251.667	1219.95	45.06
21-02-2019	1360	1395	1340	1395	8001900	1351.7	1269.35	1254.767	1220.25	51.59
22-02-2019	1395	1395	1360	1370	6195300	1355.3	1270.45	1257.8	1220.5	48.49
25-02-2019	1375	1385	1355	1360	4967600	1358.1	1271.3	1260.733	1220.675	47.26
26-02-2019	1345	1360	1300	1300	7749900	1359.5	1271.9	1263.033	1220.575	40.64
27-02-2019	1325	1325	1250	1255	10925900	1360	1272.65	1264.933	1220.325	36.50
28-02-2019	1255	1255	1200	1220	11605000	1359.4	1273.15	1266.467	1220.125	33.63
01-03-2019	1210	1270	1210	1245	13914900	1359	1273.95	1268.133	1220.025	37.41
04-03-2019	1270	1290	1255	1260	10628700	1358.3	1274.4	1269.9	1220.025	39.64
05-03-2019	1255	1260	1230	1260	4186100	1356.7	1274.9	1271.833	1220.15	39.64
06-03-2019	1285	1285	1245	1250	1799000	1354.7	1275.25	1273.467	1220.55	38.58
08-03-2019	1275	1275	1220	1235	1702700	1352.8	1275.45	1275.033	1221	36.98
11-03-2019	1235	1250	1205	1235	4812200	1352	1276.1	1276.533	1221.525	36.98
12-03-2019	1235	1240	1220	1225	3659500	1352	1276.55	1278	1222.05	35.84
13-03-2019	1225	1265	1225	1245	7489900	1352.4	1277.4	1279.267	1222.8	39.85
14-03-2019	1245	1260	1230	1245	6161300	1352.3	1278.4	1279.933	1223.525	39.85
15-03-2019	1240	1245	1215	1215	6449300	1351	1279	1279.967	1224.05	35.94
18-03-2019	1230	1235	1180	1185	8111800	1348.8	1278.15	1279.8	1224.4	32.50
19-03-2019	1185	1195	1150	1155	8854100	1345.9	1276.7	1279.533	1224.6	29.47
20-03-2019	1180	1185	1150	1160	9175500	1341.6	1275.4	1278.6	1224.8	30.63
21-03-2019	1165	1175	1115	1130	19070400	1337.6	1274.1	1277.7	1224.6	27.68
22-03-2019	1150	1155	1130	1145	6047200	1333.3	1273.1	1277.233	1224.2	31.24
25-03-2019	1145	1145	1075	1085	15839600	1328	1271.75	1276.6	1223.5	25.77
26-03-2019	1100	1100	1070	1080	12995600	1322.6	1270.2	1275.933	1222.725	25.38
27-03-2019	1085	1090	1055	1060	6294500	1317.4	1268.2	1274.167	1221.725	23.79
28-03-2019	1070	1095	1060	1065	13041600	1312.3	1266.35	1272.467	1220.875	25.05
29-03-2019	1065	1080	1040	1040	9909200	1307.1	1263.85	1270.533	1220.025	23.00
01-04-2019	1060	1070	1030	1045	13540300	1301.6	1261.7	1268.233	1219.25	24.33
02-04-2019	1055	1150	1045	1145	29417700	1297.8	1260.65	1266.733	1219.225	44.89
04-04-2019	1145	1250	1145	1250	42975700	1294	1260.55	1265.8	1219.65	57.83
05-04-2019	1245	1255	1195	1230	20308500	1289.5	1260.4	1264.833	1219.95	55.18
08-04-2019	1230	1245	1160	1175	15779600	1283.8	1259.7	1263.8	1219.95	48.56
09-04-2019	1200	1200	1175	1180	7649700	1278.5	1259.5	1262.567	1219.975	49.16
10-04-2019	1190	1190	1125	1140	21481600	1271.9	1259.15	1260.867	1219.95	44.69
11-04-2019	1130	1150	1115	1120	8153700	1264.5	1258.75	1259.033	1220.075	42.61
12-04-2019	1120	1130	1100	1110	6950000	1256.9	1258.65	1257.433	1220.375	41.57
15-04-2019	1115	1160	1115	1140	11115100	1250.5	1259.8	1256.2	1220.85	45.85
16-04-2019	1150	1180	1145	1165	18631700	1244.4	1261.2	1255.333	1221.65	49.19
18-04-2019	1170	1190	1150	1160	9933800	1239	1262.15	1254.333	1222.4	48.55
22-04-2019	1165	1170	1105	1105	7982100	1233.1	1262.65	1252.767	1222.9	42.02
23-04-2019	1135	1135	1110	1125	6974900	1227.5	1263.55	1251.367	1223.675	44.92
24-04-2019	1125	1125	1055	1070	44079600	1220	1263.55	1249.067	1224.075	39.12
25-04-2019	1060	1085	1060	1070	11642000	1212.5	1263.05	1247	1224.5	39.12
26-04-2019	1080	1090	1060	1065	9183600	1205.7	1262.5	1244.767	1225	38.59
29-04-2019	1060	1085	1060	1070	9361500	1200.1	1262	1242.8	1225.575	39.47
30-04-2019	1065	1100	1065	1090	23654100	1194.3	1261.8	1241.067	1226.425	42.97
02-05-2019	1085	1110	1080	1100	14098000	1187.8	1261.3	1239.733	1227.35	44.69
03-05-2019	1090	1140	1070	1135	13939300	1183.6	1261.35	1238.6	1228.3	50.35
06-05-2019	1130	1130	1090	1100	4779800	1178.5	1260.2	1237.167	1229.1	45.36
07-05-2019	1080	1145	1080	1130	10665200	1173.7	1259.5	1236.133	1230.15	49.94
08-05-2019	1120	1130	1095	1130	5421800	1169.4	1258.4	1235.267	1231.1	49.94
09-05-2019	1120	1130	1075	1080	6653200	1163.1	1257.4	1233.933	1231.85	42.97
10-05-2019	1080	1120	1070	1085	12736200	1157.4	1256.35	1232.767	1232.7	43.82
13-05-2019	1085	1110	1050	1050	8925900	1151.2	1254.65	1231.267	1233.35	39.42
14-05-2019	1050	1075	1015	1045	12006300	1146.1	1252.8	1229.967	1233.8	38.82
15-05-2019	1050	1120	1025	1090	18614900	1142.8	1251.4	1229.367	1234.4	46.68
16-05-2019	1090	1120	1060	1090	8653100	1140.2	1249.8	1228.833	1234.9	46.68
17-05-2019	1090	1125	1090	1090	11432500	1137.1	1248.05	1228.333	1235.375	46.68
20-05-2019	1100	1100	1055	1100	4920500	1133.9	1246.1	1227.567	1235.9	48.51
21-05-2019	1100	1125	1085	1110	5116100	1130.9	1243.8	1226.9	1236.6	50.35
22-05-2019	1095	1095	1065	1095	4976600	1127.8	1241.25	1226.1	1237.05	47.61
23-05-2019	1095	1110	1085	1095	4872900	1125	1238.9	1225.3	1237.525	47.61
24-05-2019	1090	1095	1070	1090	7473800	1122.1	1237.05	1224.767	1237.925	46.62
27-05-2019	1090	1110	1085	1100	6606300	1119.6	1235.8	1224.233	1238.4	48.90
28-05-2019	1100	1165	1100	1165	9244100	1118	1235.2	1224.267	1238.95	60.64
29-05-2019	1140	1155	1130	1135	8562100	1115.8	1234.05	1224.2	1238.9	54.42
31-05-2019	1135	1165	1130	1145	4713500	1114.4	1232.7	1224.133	1238.575	56.04
10-06-2019	1160	1160	1100	1125	7277700	1113.2	1231	1223.167	1238.15	52.06
11-06-2019	1125	1125	1105	1125	3455000	1112.6	1229.25	1222	1237.8	52.06
12-06-2019	1125	1150	1115	1130	8467400	1112	1226.8	1220.933	1236.95	53.03
13-06-2019	1135	1140	1115	1130	7002600	1112	1224.8	1220.067	1236.275	53.03
14-06-2019	1130	1130	1110	1120	2538400	1111.5	1222.4	1219.233	1235.8	50.66
17-06-2019	1125	1175	1120	1125	22911600	1112.3	1220.15	1218.6	1235.525	51.82
18-06-2019	1130	1150	1125	1140	4241800	1113.5	1218.05	1217.967	1235.325	55.22
19-06-2019	1130	1165	1130	1160	13258400	1115.5	1216.45	1217.3	1234.5	59.34
20-06-2019	1170	1190	1160	1180	14848300	1117.8	1215.05	1216.833	1233.8	63.01
21-06-2019	1160	1190	1145	1160	8751800	1120.2	1213.65	1215.967	1232.95	57.43
24-06-2019	1160	1180	1140	1145	7168200	1122.2	1211.9	1215.2	1231.725	53.60
25-06-2019	1130	1145	1115	1125	11909000	1121.8	1209.8	1214.367	1230.5	48.91
26-06-2019	1125	1140	1120	1120	8552000	1119.2	1206.6	1213.433	1229.15	47.79
27-06-2019	1130	1130	1115	1120	3963500	1117	1203.25	1212.6	1227.875	47.79
28-06-2019	1125	1125	1115	1120	5162800	1115.9	1199.85	1211.767	1226.825	47.79
01-07-2019	1140	1210	1120	1200	43779200	1116.3	1197.4	1211.767	1226	64.23
02-07-2019	1200	1220	1175	1175	11794900	1117	1194.45	1211.767	1224.9	58.07
03-07-2019	1175	1190	1155	1175	7843900	1118.1	1191.3	1211.867	1223.8	58.07
04-07-2019	1180	1180	1150	1155	3891900	1119	1187.95	1212.1	1222.825	53.33
05-07-2019	1155	1160	1140	1150	3964500	1119.2	1184.85	1212.933	1221.95	52.19
08-07-2019	1150	1170	1145	1155	9947100	1119	1181.7	1213.8	1221.25	53.27
09-07-2019	1160	1175	1150	1170	8629800	1119.2	1179.1	1214.5	1220.55	56.45
10-07-2019	1170	1175	1155	1160	5117100	1120.3	1176.7	1215.2	1219.65	53.82
11-07-2019	1165	1170	1140	1150	5618100	1120.8	1174.15	1215.967	1218.725	51.25
12-07-2019	1150	1160	1115	1120	14679100	1121.8	1170.9	1216.3	1217.25	44.39
15-07-2019	1130	1145	1125	1125	3631500	1122.9	1167.7	1216.333	1215.975	45.69
16-07-2019	1125	1130	1090	1095	13809900	1123.5	1164.6	1216.167	1214.45	39.68
17-07-2019	1070	1100	1070	1100	8592400	1124.1	1162.1	1216.033	1213.125	41.07
18-07-2019	1100	1115	1090	1090	4149600	1124.1	1159.2	1215.9	1211.825	39.12
19-07-2019	1100	1105	1090	1100	2130700	1124.1	1155.95	1215.567	1210.825	42.08
22-07-2019	1125	1125	1075	1075	5893100	1122.9	1153.25	1215.2	1209.675	37.22
23-07-2019	1090	1095	1065	1085	7628600	1122.6	1150.55	1214.333	1208.525	40.19
24-07-2019	1095	1115	1085	1100	12109700	1122	1147.85	1213.667	1207.6	44.45
25-07-2019	1100	1115	1085	1095	8915000	1121.3	1145.35	1212.7	1206.775	43.34
26-07-2019	1100	1100	1050	1050	10020900	1120.7	1141.9	1211.833	1205.625	34.91
29-07-2019	1050	1065	1030	1040	3527100	1119.8	1138.6	1210.833	1204.525	33.36
30-07-2019	1050	1055	1020	1040	3061700	1119.6	1135.4	1209.633	1203.35	33.36
31-07-2019	1040	1060	1010	1060	11903600	1119.9	1133	1208.5	1202.45	39.59
01-08-2019	1055	1065	1050	1060	6664200	1119.3	1131.05	1207.367	1201.85	39.59
02-08-2019	1060	1060	1035	1055	2516400	1118.6	1129.4	1206.067	1201.275	38.55
05-08-2019	1055	1055	1020	1020	5724800	1117.2	1127.15	1204.433	1200.55	32.15
06-08-2019	1020	1035	1000	1035	4356800	1115.9	1124.9	1202.7	1199.65	36.98
07-08-2019	1030	1045	1015	1020	4256200	1114.1	1122.5	1200.567	1198.7	34.35
08-08-2019	1035	1125	1020	1120	30587200	1114.6	1121.2	1199.033	1198.225	56.55
09-08-2019	1120	1190	1120	1185	50457200	1116.4	1120.7	1198.067	1198.075	64.86
12-08-2019	1180	1200	1145	1170	16665100	1118	1120.05	1197.367	1198.075	61.92
13-08-2019	1155	1250	1120	1240	53710000	1120.8	1120.2	1197.467	1198.375	68.99
14-08-2019	1245	1260	1190	1235	28782300	1122.2	1120.1	1197.533	1198.75	68.02
15-08-2019	1215	1270	1195	1265	21578300	1124.8	1120.3	1197.633	1199.35	70.69
16-08-2019	1265	1275	1195	1210	21426700	1126.1	1120.25	1197.167	1199.625	60.69
19-08-2019	1215	1220	1180	1190	6674600	1127.4	1120.3	1196.467	1199.225	57.51
20-08-2019	1190	1190	1125	1140	15460400	1127.7	1120.15	1195.4	1198.425	50.39
21-08-2019	1140	1190	1095	1185	18396700	1128.8	1120.4	1194.133	1197.9	55.70
22-08-2019	1190	1210	1155	1195	24479500	1130.1	1121.05	1193.233	1197.575	56.81
23-08-2019	1200	1210	1175	1185	10052200	1131.4	1121.45	1192.067	1197.275	55.32
26-08-2019	1175	1255	1135	1245	26776300	1133.8	1123.05	1191.367	1197.4	61.79
27-08-2019	1250	1260	1195	1195	7260400	1134.9	1124.2	1190.333	1197.2	54.68
28-08-2019	1195	1245	1180	1220	10833200	1136.1	1125.8	1189.667	1197	57.33
29-08-2019	1220	1235	1185	1185	6398500	1136.2	1127	1188.767	1196.675	52.69
30-08-2019	1190	1220	1160	1205	8837200	1137.1	1128.65	1188.133	1196.25	54.93
02-09-2019	1200	1220	1190	1215	2730800	1138.5	1130.35	1187.433	1196.025	56.06
03-09-2019	1215	1235	1190	1205	6664000	1140.1	1130.95	1186.567	1195.8	54.59
04-09-2019	1205	1205	1170	1180	5139200	1141.3	1130.25	1184.833	1195.4	51.01
05-09-2019	1180	1190	1155	1155	3322200	1142	1129.5	1182.833	1194.95	47.64
06-09-2019	1160	1180	1150	1165	2989600	1142.9	1129.4	1180.867	1194.55	49.09
09-09-2019	1165	1170	1150	1165	4805700	1142.2	1129.25	1179	1194.375	49.09
10-09-2019	1170	1205	1165	1180	7339500	1142.3	1129.65	1177.067	1194.4	51.43
11-09-2019	1180	1200	1165	1195	6582900	1142.7	1130.4	1175.1	1194.575	53.71
12-09-2019	1200	1205	1160	1160	6557000	1142.8	1130.9	1172.9	1194.775	48.03
13-09-2019	1165	1200	1150	1195	3310900	1143.7	1131.45	1171.133	1195.625	53.35
16-09-2019	1190	1215	1185	1210	9332100	1144.8	1131.9	1169.4	1196.55	55.45
17-09-2019	1210	1295	1190	1290	46067600	1147.2	1133.2	1168.467	1197.675	64.62
18-09-2019	1300	1310	1235	1265	21987700	1149.3	1134.8	1167.567	1198.725	60.43
19-09-2019	1265	1275	1215	1215	7034700	1150.6	1135.7	1166.3	1199.625	53.04
20-09-2019	1215	1260	1195	1250	10919900	1153.2	1137.5	1165	1200.525	57.00
23-09-2019	1250	1260	1210	1220	4950000	1155.1	1139	1163.5	1201.025	52.88
24-09-2019	1220	1240	1160	1180	6091800	1156.8	1140.15	1162	1201.325	47.90
25-09-2019	1195	1195	1165	1180	2669800	1158.4	1141.25	1160.867	1201.625	47.90
26-09-2019	1180	1205	1170	1195	2925300	1160.5	1142.3	1159.633	1202.05	49.95
27-09-2019	1205	1220	1180	1190	2916000	1162.3	1143.2	1158.067	1202.25	49.26
30-09-2019	1180	1285	1165	1285	7986900	1166.5	1144.7	1157.667	1203.025	60.50
01-10-2019	1250	1270	1195	1255	10390200	1169.9	1146.25	1157	1203.225	56.26
02-10-2019	1250	1265	1220	1220	4833800	1172.3	1147.15	1156	1203.325	51.71
03-10-2019	1220	1220	1195	1220	2382600	1174.8	1148.05	1155.167	1203.225	51.71
04-10-2019	1210	1230	1185	1195	3525200	1177.7	1149.2	1153.833	1203.3	48.46
07-10-2019	1200	1210	1180	1190	2023700	1180.7	1150.25	1152.633	1203.3	47.81
08-10-2019	1200	1230	1195	1200	2914400	1183.9	1151.75	1151.567	1203.2	49.27
09-10-2019	1215	1225	1195	1210	7209700	1186.9	1153.4	1150.967	1203.1	50.75
10-10-2019	1210	1230	1210	1215	8622100	1190	1154.65	1150.7	1203.025	51.52
11-10-2019	1215	1250	1215	1235	11027500	1193.6	1156.1	1150.8	1202.95	54.55
14-10-2019	1245	1255	1225	1235	11546800	1197.9	1157.55	1150.733	1202.8	54.55
15-10-2019	1235	1240	1205	1215	5294500	1201.5	1158.7	1150.433	1202.4	50.86
16-10-2019	1220	1240	1190	1200	14517500	1205.1	1159.6	1150.033	1201.7	48.23
17-10-2019	1210	1240	1200	1220	11803900	1207.1	1160.85	1149.833	1201.05	51.81
18-10-2019	1225	1230	1195	1195	6124900	1207.3	1161.85	1149.567	1200.375	47.39
21-10-2019	1210	1220	1195	1205	8842800	1208	1163	1149.367	1200.025	49.26
22-10-2019	1210	1225	1185	1210	4989000	1207.4	1164.1	1149.267	1199.95	50.21
23-10-2019	1230	1285	1215	1270	35526900	1208.1	1165.15	1149.433	1200.175	59.91
24-10-2019	1280	1340	1250	1335	28463800	1209.5	1167.15	1150.033	1200.6	67.33
25-10-2019	1345	1350	1285	1320	16741900	1211.7	1168.9	1150.733	1200.8	64.37
28-10-2019	1325	1330	1295	1305	7891600	1214	1170.7	1151.533	1200.85	61.46
29-10-2019	1305	1365	1275	1335	19915200	1217.9	1172.8	1152.733	1201.025	64.88
30-10-2019	1345	1360	1330	1335	10002500	1220.9	1174.85	1153.9	1200.825	64.88
31-10-2019	1350	1390	1325	1350	22276400	1224	1177.05	1155.367	1200.925	66.60
01-11-2019	1345	1350	1300	1300	4221000	1226.3	1178.85	1156.4	1200.625	56.64
04-11-2019	1310	1355	1300	1350	16534200	1228.4	1181.1	1158.167	1200.625	62.65
05-11-2019	1370	1405	1360	1390	27684600	1232.3	1183.6	1160.233	1200.825	66.64
06-11-2019	1390	1395	1355	1375	13606500	1235.4	1185.75	1162.333	1201.1	63.89
07-11-2019	1385	1410	1360	1390	17617400	1239.5	1187.85	1164.5	1201.45	65.43
08-11-2019	1390	1415	1375	1385	12954400	1243.1	1190.1	1166.8	1201.875	64.44
11-11-2019	1400	1430	1395	1400	18715900	1246.8	1192.65	1169.167	1202.275	66.09
12-11-2019	1420	1420	1345	1360	13112700	1249.9	1195	1170.6	1202.4	58.32
13-11-2019	1370	1370	1310	1315	14656100	1252.6	1196.95	1171.033	1201.775	51.05
14-11-2019	1325	1325	1275	1315	17954100	1255.8	1198.9	1171.6	1201.075	51.05
15-11-2019	1320	1350	1285	1300	19386200	1258.5	1200.7	1172.433	1200.275	48.70
18-11-2019	1300	1315	1275	1285	5756900	1260.9	1201.55	1173.133	1199.475	46.40
19-11-2019	1285	1325	1260	1310	8651500	1263.5	1202.9	1174.267	1198.675	50.59
20-11-2019	1315	1400	1310	1385	27311200	1267.3	1205	1176.033	1198.15	60.54
21-11-2019	1390	1400	1355	1365	10862600	1271.4	1207.1	1177.733	1197.525	57.23
22-11-2019	1370	1390	1335	1375	13904000	1275	1209.35	1179.3	1197.1	58.45
25-11-2019	1385	1415	1380	1395	23550600	1278.7	1211.75	1180.833	1196.725	60.86
26-11-2019	1395	1405	1335	1365	20049200	1280.2	1213.7	1182.2	1196.4	55.65
27-11-2019	1350	1360	1315	1320	10289600	1281.3	1215.3	1183.633	1196	48.88
28-11-2019	1320	1355	1310	1315	7207400	1283.3	1216.95	1184.9	1195.55	48.18
29-11-2019	1315	1385	1315	1370	18701400	1285.7	1219.45	1186.9	1195.175	55.71
02-12-2019	1370	1380	1350	1375	12090100	1288.8	1221.95	1188.933	1194.825	56.33
03-12-2019	1380	1390	1365	1365	5074200	1292.5	1224.65	1190.933	1194.625	54.68
04-12-2019	1365	1375	1345	1360	8892300	1296.1	1227.25	1192.867	1194.675	53.83
05-12-2019	1370	1400	1370	1395	11393900	1300.1	1230.3	1194.9	1194.75	58.67
06-12-2019	1400	1435	1390	1430	23608300	1304.9	1233.6	1197.1	1194.775	62.86
09-12-2019	1440	1470	1430	1450	20959100	1308.2	1237.35	1199.2	1195.3	65.04
10-12-2019	1450	1455	1410	1430	10026700	1311.7	1240.8	1201.4	1195.675	61.17
11-12-2019	1435	1450	1420	1420	8356700	1315.7	1244	1203.333	1195.925	59.27
12-12-2019	1410	1430	1410	1425	8384700	1319.8	1247.3	1205.3	1196.325	59.94
13-12-2019	1425	1450	1415	1420	11953100	1324.3	1251	1207.567	1196.45	58.90
16-12-2019	1430	1430	1385	1415	13706500	1328.8	1254.75	1209.767	1196.675	57.82
17-12-2019	1420	1440	1400	1420	12185400	1333.2	1258.55	1212.233	1196.975	58.64
18-12-2019	1425	1425	1380	1390	9051600	1336.8	1261.85	1214.533	1197.425	52.10
19-12-2019	1395	1395	1320	1350	18533600	1339.5	1264.75	1216.267	1197.9	44.90
20-12-2019	1350	1375	1325	1325	8193800	1341.3	1267.45	1217.833	1198.425	41.09
23-12-2019	1340	1370	1330	1360	17308300	1343.8	1270.85	1219.633	1199	47.78
26-12-2019	1365	1445	1365	1435	22231600	1348.2	1274.85	1221.867	1199.875	58.63
27-12-2019	1460	1490	1445	1470	34063900	1353.6	1279.35	1224.267	1200.925	62.54
30-12-2019	1475	1490	1460	1485	16562700	1358.9	1283	1226.867	1202.1	64.10
02-01-2020	1480	1480	1445	1450	6195900	1364	1285.65	1229.233	1203.175	58.01
03-01-2020	1460	1480	1430	1435	15043700	1368.6	1288.3	1231.533	1204.175	55.57
06-01-2020	1435	1450	1370	1370	14582000	1371.8	1289.6	1233.333	1204.9	46.46
07-01-2020	1365	1420	1365	1375	22586700	1373.9	1291	1234.733	1205.55	47.18
08-01-2020	1375	1375	1350	1355	11361200	1374.3	1291.9	1236.2	1206.1	44.60
09-01-2020	1370	1430	1365	1430	36536500	1376.5	1294.1	1238.1	1207.175	54.61
10-01-2020	1450	1450	1390	1430	18489500	1379	1296.5	1240.133	1208.4	54.61
13-01-2020	1430	1440	1375	1390	18436600	1380.1	1299	1241.9	1209.575	49.12
14-01-2020	1400	1410	1375	1375	16298400	1380.9	1300.9	1243.533	1210.65	47.20
15-01-2020	1380	1380	1325	1340	26258500	1380.7	1302.35	1244.933	1211.7	42.99
16-01-2020	1360	1360	1315	1325	14290300	1381.2	1303.75	1246.3	1212.6	41.29
17-01-2020	1325	1350	1320	1340	8723800	1381	1304.7	1247.733	1213.875	43.69
20-01-2020	1345	1360	1285	1295	20726000	1379.1	1305.7	1248.767	1214.95	38.59
21-01-2020	1295	1315	1260	1265	15765600	1376.9	1306.15	1249.467	1215.975	35.61
22-01-2020	1265	1290	1235	1265	19838200	1374.4	1306.95	1250.033	1216.975	35.61
23-01-2020	1285	1285	1245	1245	12405200	1371.6	1307.35	1250.6	1218	33.61
24-01-2020	1240	1255	1215	1215	5416600	1367.9	1307.35	1251.067	1218.85	30.80
27-01-2020	1210	1215	1165	1175	9189800	1364.2	1307.05	1251.4	1219	27.50
28-01-2020	1175	1195	1110	1170	17911300	1361.3	1306.95	1251.733	1218.6	27.11
29-01-2020	1200	1210	1130	1205	19892500	1359.1	1307.45	1252.3	1218.475	34.16
30-01-2020	1200	1220	1195	1200	16023800	1357.1	1307.8	1252.833	1218.6	33.66
31-01-2020	1200	1225	1155	1175	8054400	1354.9	1307.9	1252.667	1218.575	31.20
03-02-2020	1175	1180	1135	1150	6681500	1351.7	1307.6	1252.5	1218.625	28.92
04-02-2020	1150	1180	1150	1160	6512400	1347.2	1307.25	1252.4	1218.825	31.09
05-02-2020	1175	1225	1165	1215	17628000	1344.2	1307.8	1252.8	1219.35	41.63
06-02-2020	1230	1270	1230	1265	17274400	1342	1308.5	1253.567	1219.975	49.24
07-02-2020	1270	1285	1235	1275	9902200	1339.6	1309.15	1254.367	1220.525	50.62
10-02-2020	1275	1275	1190	1205	8196700	1336.4	1308.3	1254.6	1220.75	41.98
11-02-2020	1200	1245	1195	1215	4595400	1334.3	1307.8	1254.967	1221.3	43.47
12-02-2020	1215	1225	1200	1215	3612700	1332.3	1307.8	1255.4	1221.75	43.47
13-02-2020	1220	1230	1150	1160	6210200	1328.1	1306.9	1255.667	1222.2	37.37
14-02-2020	1160	1185	1135	1160	4205700	1323.8	1306.3	1255.9	1222.65	37.37
17-02-2020	1165	1205	1155	1165	5300600	1319.8	1306.15	1256.367	1223.15	38.28
18-02-2020	1170	1195	1165	1165	3800900	1315.9	1306	1256.8	1223.625	38.28
19-02-2020	1165	1190	1150	1160	5778600	1311.2	1305.65	1257.267	1223.975	37.65
20-02-2020	1160	1175	1140	1150	6027700	1305.6	1305.25	1257.6	1224.225	36.35
21-02-2020	1170	1170	1115	1120	12513400	1299	1303.6	1257.9	1224.15	32.69
24-02-2020	1105	1115	1060	1060	8385800	1291.6	1301.65	1257.733	1223.95	26.88
25-02-2020	1040	1085	1025	1065	10042100	1284.5	1300.1	1257.5	1223.625	28.03
26-02-2020	1075	1075	1015	1020	9985000	1276.4	1298.1	1257	1223.075	24.32
27-02-2020	1020	1025	980	1005	9351700	1268.1	1296.2	1256.7	1222.7	23.22
28-02-2020	990	990	930	970	13969100	1259.2	1294	1256.233	1222.125	20.85
02-03-2020	970	1000	935	945	13141000	1249.7	1291.45	1255.6	1221.6	19.33
03-03-2020	945	1020	945	1010	11666500	1242.1	1289.45	1255.267	1221.425	33.00
04-03-2020	990	1045	990	1030	15827200	1235.7	1287.6	1255.067	1221.125	36.56
05-03-2020	1050	1075	1035	1050	14327400	1230.2	1285.75	1255.033	1220.925	40.00
06-03-2020	1050	1050	990	990	14696700	1222.8	1283.3	1254.833	1220.425	34.04
09-03-2020	980	980	820	825	35557700	1210.6	1279.4	1253.433	1219.05	23.62
10-03-2020	850	860	805	820	24727100	1197.6	1275.6	1252.1	1217.6	23.39
11-03-2020	825	835	760	770	14331500	1183.3	1271.1	1249.767	1215.975	21.14
12-03-2020	740	745	695	695	26573200	1168.2	1266.1	1246.5	1213.975	18.29
13-03-2020	650	705	650	705	23934400	1153.6	1261.1	1243.4	1212.05	19.84
16-03-2020	695	695	660	660	6068000	1139.4	1255.6	1239.533	1209.85	18.17
17-03-2020	615	630	615	615	27129700	1124.2	1249.05	1235.4	1207.1	16.66
18-03-2020	615	630	575	575	13161500	1108.6	1241.45	1230.8	1204.3	15.44
19-03-2020	545	545	535	535	7194300	1090.7	1233.6	1226.3	1201.25	14.30
20-03-2020	500	590	498	560	27202400	1073.3	1226.15	1222.1	1198.425	18.34
23-03-2020	525	555	525	540	11693000	1056.3	1218.2	1218.1	1195.5	17.63
24-03-2020	540	625	525	610	15754500	1041	1210.95	1214.267	1192.9	28.19
26-03-2020	640	760	635	755	28242900	1029.3	1205	1211.333	1191.025	44.16
27-03-2020	800	860	750	835	31541500	1019.5	1200.35	1209	1189.6	50.68
30-03-2020	780	780	780	780	2410900	1008.3	1194.65	1205.9	1187.875	46.65
31-03-2020	800	850	785	840	16286300	999.2	1189.15	1203.533	1186.375	51.21
01-04-2020	840	845	785	785	11831000	989.6	1183.25	1200.633	1184.5	47.23
02-04-2020	760	795	735	785	10519100	980	1177.2	1197.967	1182.525	47.23
03-04-2020	805	855	790	800	21098300	971.1	1171.35	1195.267	1180.725	48.49
06-04-2020	820	840	795	830	19831500	963.4	1165.65	1192.7	1179.15	51.03
07-04-2020	840	900	820	890	33587800	957.7	1160.95	1190.6	1177.975	55.72
08-04-2020	890	910	830	830	15455800	950.9	1156.1	1188.267	1176.525	50.51
09-04-2020	830	870	795	850	11607600	943.8	1151.45	1186.233	1175.175	52.12
13-04-2020	850	850	805	825	3505900	936.3	1146.7	1183.967	1173.7	49.93
14-04-2020	825	835	805	820	10009800	929.2	1142.05	1181.667	1171.8	49.49
15-04-2020	840	855	770	775	17556700	921.7	1136.7	1178.967	1169.8	45.54
16-04-2020	750	765	725	735	14598000	913.2	1130.2	1175.9	1167.6	42.31
17-04-2020	760	770	735	755	13429300	904	1124.1	1173.2	1165.6	44.43
20-04-2020	760	780	735	740	10022700	893.5	1117.75	1170.167	1163.55	43.15
21-04-2020	735	740	690	690	14438400	881.8	1110.7	1166.7	1161.225	39.10
22-04-2020	660	675	645	645	20836800	870.6	1103.5	1162.4	1158.6	35.84
23-04-2020	635	665	630	635	27601300	859	1096.65	1158.2	1155.975	35.14
24-04-2020	620	655	610	615	23300600	847	1089.65	1154.2	1153.3	33.72
27-04-2020	620	630	605	610	16895500	836	1082.05	1149.933	1150.75	33.35
28-04-2020	595	675	595	675	33844100	826.3	1075.05	1146.3	1148.5	42.09
29-04-2020	680	695	665	675	19198100	816.5	1068.15	1142.933	1146.4	42.09
30-04-2020	675	710	675	710	21473200	807.4	1061.65	1139.8	1144.45	46.47
04-05-2020	680	690	665	690	19455900	798	1054.6	1136.433	1142.45	44.40
05-05-2020	690	725	675	695	32192600	788.9	1047.25	1133.133	1140.425	45.06
06-05-2020	700	715	695	705	24641100	780.6	1039.8	1129.267	1138.575	46.42
08-05-2020	710	745	705	730	29893600	774	1032.8	1125.767	1136.8	49.78
11-05-2020	745	780	740	775	25109400	768.2	1026.35	1122.8	1135.175	55.23
12-05-2020	785	800	725	725	25423900	762.3	1019.35	1119.5	1133.325	48.89
13-05-2020	700	730	685	730	8360500	756.8	1012.45	1116.4	1131.725	49.51
14-05-2020	725	735	680	690	13514100	751.2	1005.2	1113.067	1129.975	44.80
15-05-2020	690	725	685	725	12938300	746.8	998.25	1109.9	1128.4	49.34
18-05-2020	725	740	710	725	10268300	741.1	991.6	1106.667	1126.725	49.34
19-05-2020	745	760	735	745	18833900	735.4	985.55	1103.533	1125.15	51.96
20-05-2020	750	755	710	710	10060400	728.6	979.4	1100.033	1123.425	47.35
26-05-2020	715	740	695	720	16190900	723.2	973	1096.6	1121.925	48.75
27-05-2020	730	735	710	715	12271600	721	965.8	1093.267	1120.325	48.06
28-05-2020	725	755	710	710	63260900	718.8	958.2	1090	1118.775	47.34
29-05-2020	710	730	690	690	30637600	717.2	950.25	1086.467	1116.625	44.47
02-06-2020	690	740	690	735	27072800	718	943.1	1083.4	1114.375	51.58
03-06-2020	745	795	735	785	67722800	719.6	936.6	1080.6	1112.45	58.02
04-06-2020	800	820	755	765	44123600	721.7	930.55	1077.633	1110.075	54.87
05-06-2020	775	785	740	775	20148600	724.9	924.55	1074.333	1107.775	56.15
08-06-2020	790	835	790	820	45677200	729.8	919.2	1070.9	1105.55	61.45
09-06-2020	830	875	815	870	75899800	736.5	913.6	1067.9	1103.85	66.31
10-06-2020	890	900	820	835	66866300	742	907.65	1064.767	1102.075	60.55
11-06-2020	850	850	785	790	24887400	747	901.65	1061.133	1100.325	54.05
12-06-2020	780	815	735	795	36646200	750.7	895.85	1057.533	1098.375	54.63
15-06-2020	795	825	775	790	27962000	751.4	890.35	1053.8	1096.35	53.90
16-06-2020	800	835	800	825	24090900	751.2	885.35	1050.633	1094.55	58.15
17-06-2020	835	850	825	835	25822800	752.3	880.3	1047.2	1092.5	59.30
18-06-2020	830	835	825	835	14275100	752.2	875.7	1043.5	1090.7	59.30
19-06-2020	830	845	820	820	16959800	752.9	871.25	1039.8	1088.7	56.59
22-06-2020	830	875	830	865	62524000	754.5	867.25	1036.3	1087.1	62.18
23-06-2020	865	895	850	875	58572100	756	863.55	1032.9	1085.45	63.32
24-06-2020	880	905	860	860	51643600	756.6	860	1029.3	1083.675	60.40
25-06-2020	860	860	825	825	21028900	755.3	856.5	1025.733	1081.775	54.12
26-06-2020	830	850	825	825	13316000	755.2	853.05	1022.467	1080	54.12
29-06-2020	820	825	800	810	11469700	754.4	849.1	1019.1	1078.275	51.47
30-06-2020	820	830	810	830	11082700	754.5	845.4	1015.967	1076.6	54.66
01-07-2020	835	845	820	845	9217900	755	842.1	1013.033	1075	56.95
02-07-2020	855	870	845	870	22177700	756.9	839.3	1010.1	1073.45	60.53
03-07-2020	870	880	845	860	10809400	759.4	836.3	1006.6	1071.775	58.44
06-07-2020	870	890	855	890	23524000	762.1	833.05	1003.433	1070.425	62.61
07-07-2020	900	920	870	870	43508600	764.7	829.1	1000.067	1068.8	58.40
08-07-2020	865	885	860	870	13087100	768.3	825.05	996.567	1067.1	58.40
09-07-2020	880	890	865	870	14025000	772.8	821.7	993.267	1065	58.40
10-07-2020	875	875	840	845	16471500	777	818	990.1	1062.9	52.85
13-07-2020	860	875	855	875	17936400	782.2	814.6	987.167	1061.2	58.01
14-07-2020	880	890	865	890	38273700	787.8	811.9	983.967	1059.4	60.34
15-07-2020	910	970	905	940	131173500	793.1	809.7	981.067	1058	66.94
16-07-2020	950	975	930	940	63474400	798.4	807.45	978.233	1056.8	66.94
17-07-2020	935	960	925	945	42243500	803.1	805.25	975.467	1055.625	67.57
20-07-2020	960	1020	955	990	138014100	809.1	803.55	972.767	1054.6	72.60
21-07-2020	990	1025	975	1005	64265700	815.3	802.1	969.933	1053.675	74.04
22-07-2020	1010	1025	990	1000	47749900	821.2	800.9	966.933	1052.25	72.67
23-07-2020	1020	1020	1000	1015	25997400	826.9	800.45	964.167	1051.05	74.22
24-07-2020	1015	1030	985	995	36025900	831.3	799.75	961.333	1049.925	68.64
27-07-2020	1000	1030	1000	1005	25935300	836.9	799.6	958.533	1048.85	69.86
28-07-2020	1005	1005	965	965	26832400	841.6	799.2	955.5	1047.7	59.83
29-07-2020	980	1000	945	990	34803700	847.6	799.4	952.667	1046.7	63.37
30-07-2020	1005	1015	990	990	24227000	852.9	799.85	949.8	1045.65	63.37
03-08-2020	1005	1005	925	970	34886700	857.8	799.45	947	1044.45	58.58
04-08-2020	980	995	970	985	18725000	862.6	799	944.567	1043.3	60.96
05-08-2020	980	990	960	970	36850000	867.8	798.2	942.2	1041.975	57.41
06-08-2020	980	990	970	980	18261700	873	798.1	939.667	1040.7	59.12
07-08-2020	990	1040	980	995	85714300	878.6	799.8	936.733	1039.6	61.61
10-08-2020	1015	1045	995	1005	22273100	884.5	801.65	933.633	1038.625	63.22
11-08-2020	1020	1020	1000	1005	24385100	890.8	804	930.433	1037.55	63.22
12-08-2020	995	1000	980	990	18642300	895.9	806.95	927.367	1036.525	58.92
13-08-2020	1000	1030	995	1005	41613000	900.3	809.95	924.5	1035.525	61.72
14-08-2020	1020	1020	995	995	27395700	904.9	813.3	922	1034.45	58.84
18-08-2020	1005	1005	980	985	44571100	909.1	817	919.4	1033.025	56.02
19-08-2020	990	995	980	985	21053900	912.4	821.1	916.933	1031.275	56.02
24-08-2020	990	990	950	955	42337600	914.1	825.3	913.767	1029.45	48.02
25-08-2020	965	975	950	955	31697700	916.5	829.25	910.6	1027.7	48.02
26-08-2020	955	975	945	975	19200200	920.2	833.6	907.833	1025.9	53.19
27-08-2020	985	990	965	965	24643300	923.6	837.15	905.1	1024.05	50.49
28-08-2020	970	985	970	980	22692000	927.4	839.4	902.7	1022.2	54.24
31-08-2020	990	1000	960	980	46918500	930.5	840.85	900.4	1020.6	54.24
01-09-2020	980	1000	965	1000	55803600	933.8	843.05	898.133	1018.85	59.05
02-09-2020	1020	1055	1005	1055	150162700	938.2	845.2	896.533	1017.175	68.76
03-09-2020	1060	1085	1035	1050	126209100	942.8	847.85	895.1	1015.55	67.20
04-09-2020	1040	1050	1030	1040	46928600	946.3	850.4	893.6	1013.8	64.07
07-09-2020	1040	1055	1020	1030	35457000	949.4	852.7	892.167	1012.025	61.01
08-09-2020	1025	1040	1005	1005	37756300	952.3	854.45	890.767	1010.05	54.05
09-09-2020	1005	1005	955	960	66255800	955	855.15	889.333	1008.05	44.27
10-09-2020	945	945	895	895	52225200	956.4	855.8	887.5	1005.95	34.54
11-09-2020	890	950	840	940	50889600	959	856.7	885.733	1004.075	43.76
14-09-2020	945	995	945	990	51639200	962.2	858.35	884.333	1002.525	51.86
15-09-2020	1000	1015	975	985	51733400	965	860	883.067	1001.025	51.07
16-09-2020	1000	1000	975	980	19388400	967.2	862.05	881.933	999.375	50.24
17-09-2020	990	1020	980	1000	79240000	970	864.7	880.867	997.45	53.49
18-09-2020	1000	1030	1000	1015	52736800	972.5	867.3	879.533	995.7	55.82
21-09-2020	1025	1035	990	995	48020600	975	869.85	877.733	993.8	52.07
22-09-2020	980	980	945	960	50058300	976.8	872.55	875.633	991.625	46.23
23-09-2020	970	975	920	935	24705100	978.1	875.45	873.833	989.475	42.56
24-09-2020	925	925	880	885	32750400	978.9	877.95	871.633	987.3	36.34
25-09-2020	900	925	880	925	26895000	979.9	881.05	869.7	985.35	43.46
28-09-2020	930	940	895	900	21037200	980.1	883.95	867.967	983	40.42
29-09-2020	915	915	890	895	9984900	979.2	886.15	866.2	980.6	39.82
30-09-2020	895	910	875	905	16114200	978.5	888.45	864.467	978.3	41.68
01-10-2020	910	955	905	955	41382900	978.7	890.9	863.067	976.275	50.02
02-10-2020	970	970	900	920	30653200	977.3	893.2	861.467	973.9	45.16
05-10-2020	935	935	910	915	11571900	975.5	895.4	859.9	971.325	44.49
06-10-2020	920	930	910	915	16854600	973.8	897.5	858.533	968.65	44.49
07-10-2020	915	930	915	915	15560600	971.8	899.35	857.567	966.075	44.49
08-10-2020	920	930	915	920	15186700	970.3	900.8	856.6	963.575	45.49
09-10-2020	930	945	920	940	31139400	969	902.95	856.067	961.15	49.43
12-10-2020	945	965	940	955	34485300	968.8	905.2	855.733	958.825	52.22
13-10-2020	955	965	935	950	20387900	968	907.8	855.6	956.5	51.21
14-10-2020	950	960	945	950	24145200	967.2	910.05	855.633	954.15	51.21
15-10-2020	955	955	930	930	16874200	966.4	912.1	855.1	951.85	46.98
16-10-2020	935	940	910	925	13682700	965.2	913.9	854.4	949.725	45.96
19-10-2020	925	940	920	930	11726400	964.4	916.1	853.6	947.75	47.19
20-10-2020	930	935	920	925	6573100	963.3	918.15	853.167	945.575	46.06
21-10-2020	935	960	935	945	29914500	962.3	920.45	853.967	943.125	51.12
22-10-2020	945	955	920	920	17393200	960.6	922.55	854.633	940.375	45.39
23-10-2020	920	950	920	935	9617900	959.2	925	855.733	937.625	49.08
26-10-2020	930	975	930	965	35626400	958.7	927.3	857.533	935.2	55.55
27-10-2020	980	1010	975	980	60475000	958.2	929.25	859.367	932.925	58.40
02-11-2020	965	980	955	955	20840900	957.4	931.15	861.333	930.85	52.38
03-11-2020	970	985	965	980	26993800	957.3	933.2	863.767	928.875	57.14
04-11-2020	995	995	950	955	25679700	956.7	934.55	866.3	926.875	51.59
05-11-2020	970	995	965	990	29122000	957.4	935.75	869.333	924.675	57.77
06-11-2020	995	1020	985	1005	41902400	958.4	937.45	872.3	922.55	60.13
09-11-2020	1020	1030	990	1000	31195300	958.9	939.55	875.367	920.6	58.95
10-11-2020	1020	1025	1005	1010	29546900	959.8	941.7	878.033	918.775	60.61
11-11-2020	1015	1050	1015	1035	58699400	960.9	944.15	879.9	917.25	64.48
12-11-2020	1040	1095	1035	1070	69193900	962.7	946.6	881.467	915.975	69.07
13-11-2020	1070	1110	1070	1090	52918900	964.5	949.15	883.533	914.725	71.35
16-11-2020	1105	1110	1080	1090	25914900	965.2	951.7	885.2	913.7	71.35
17-11-2020	1095	1110	1075	1100	30354000	966.2	954.5	887.3	912.875	72.52
18-11-2020	1105	1115	1085	1090	21566500	967.2	956.75	889.333	912	69.46
19-11-2020	1105	1120	1095	1100	26932700	968.6	959	891.333	911.275	70.79
20-11-2020	1115	1135	1095	1125	43987600	971	961.65	893.3	910.825	73.85
23-11-2020	1135	1135	1110	1135	17407100	974.5	964.75	894.933	910.625	74.98
24-11-2020	1140	1155	1130	1140	26975900	979.4	967.9	897	910.475	75.55
25-11-2020	1150	1150	1090	1095	29165200	982.5	970.75	898.633	909.925	61.91
26-11-2020	1095	1120	1090	1095	18325100	984.6	973.4	900.433	909.4	61.91
27-11-2020	1095	1195	1090	1170	70356900	988.3	976.65	902.767	909.375	71.76
30-11-2020	1180	1250	1170	1190	100693700	992.5	979.85	905.533	909.575	73.72
01-12-2020	1200	1230	1155	1210	40346200	996.7	983.35	908.7	909.825	75.54
02-12-2020	1225	1225	1200	1210	28355400	1000.6	986.55	911.733	909.8	75.54
03-12-2020	1220	1260	1205	1240	30648500	1005.5	990.25	915.067	909.675	78.17
04-12-2020	1225	1225	1165	1205	58289000	1010.4	993.6	918.5	909.325	68.86
07-12-2020	1230	1250	1220	1245	35776900	1016.6	997.35	922.5	909.525	72.84
08-12-2020	1250	1255	1210	1235	25126100	1023.6	1001.25	926.5	909.625	70.42
10-12-2020	1240	1245	1205	1215	24553700	1029.4	1004.65	930.5	909.625	65.71
11-12-2020	1220	1235	1195	1215	21627500	1035.7	1007.9	934.533	909.9	65.71
14-12-2020	1220	1250	1220	1245	31612000	1042.7	1010.95	938.333	910.325	69.28
15-12-2020	1250	1255	1220	1245	18110000	1049.5	1014	942.133	910.725	69.28
16-12-2020	1245	1315	1245	1285	54623300	1056.1	1017.4	945.967	911.325	73.55
17-12-2020	1285	1310	1235	1265	24972600	1063	1020.15	949.8	911.85	68.43
18-12-2020	1275	1290	1260	1270	15614800	1070.1	1022.8	953.633	912.45	69.01
21-12-2020	1280	1335	1270	1315	26823500	1078.1	1025.95	957.7	913.425	73.70
22-12-2020	1310	1320	1265	1285	22769200	1085.5	1028.65	961.4	914.55	66.48
23-12-2020	1285	1295	1205	1295	21042900	1093	1031.65	964.867	915.7	67.62
28-12-2020	1310	1380	1290	1360	49190100	1101.4	1035.2	969.1	917.4	73.84
29-12-2020	1360	1385	1335	1335	34623000	1109	1038.9	973.133	919.05	68.40
30-12-2020	1335	1375	1300	1375	27953100	1117.5	1042.75	977.7	921.075	71.96
04-01-2021	1380	1435	1320	1420	39848100	1126.9	1047.05	982.333	923.45	75.33
05-01-2021	1430	1455	1400	1405	40390200	1136.4	1051.4	986.867	925.425	72.21
06-01-2021	1425	1440	1365	1400	36722800	1145.9	1055.55	991.233	927.275	71.16
07-01-2021	1420	1465	1415	1450	36706000	1156.3	1060.35	996.167	929.275	75.08
08-01-2021	1450	1480	1435	1470	28679300	1167.2	1065.25	1001.167	931.675	76.46
11-01-2021	1470	1470	1410	1450	27613400	1177.3	1069.8	1006.067	934.8	72.16
12-01-2021	1450	1460	1400	1400	19998700	1186.9	1073.75	1010.667	937.7	62.67
13-01-2021	1400	1410	1370	1385	23702500	1195.9	1077.55	1015.3	940.775	60.11
14-01-2021	1400	1420	1350	1370	45346100	1204	1081.35	1019.533	944.15	57.58
15-01-2021	1370	1420	1340	1345	62479200	1211.3	1084.75	1023.267	947.35	53.54
18-01-2021	1350	1360	1270	1285	41970400	1217.9	1087.65	1026.733	950.475	45.32
19-01-2021	1280	1360	1250	1265	71762500	1223.6	1090.45	1030	953.725	42.95
20-01-2021	1275	1320	1265	1275	59045400	1230	1093.35	1033.033	957.225	44.51
21-01-2021	1300	1345	1285	1330	52449200	1236.8	1097.1	1036.1	961.2	52.25
22-01-2021	1330	1355	1250	1275	80916200	1242.2	1100.3	1039.033	964.775	45.43
25-01-2021	1275	1310	1220	1275	45592000	1247.7	1103.3	1042.267	968.45	45.43
26-01-2021	1275	1340	1260	1260	82383100	1252.7	1106.25	1045.367	971.7	43.63
27-01-2021	1265	1340	1260	1340	69884400	1258.8	1109.85	1049.033	974.625	54.09
28-01-2021	1345	1400	1300	1320	72527600	1263.8	1113.25	1052.333	977.05	51.51
29-01-2021	1325	1360	1285	1335	40335900	1268.7	1116.6	1055.667	979.825	53.31
01-02-2021	1350	1395	1310	1395	47217800	1274.8	1120	1059.4	982.6	59.73
02-02-2021	1400	1415	1315	1320	45697400	1279.2	1122.7	1062.733	985.275	50.40
03-02-2021	1320	1335	1280	1305	21462800	1283.5	1125.35	1065.667	987.875	48.76
04-02-2021	1300	1325	1285	1300	16620700	1287.5	1128.05	1068.5	990.375	48.20
05-02-2021	1320	1340	1310	1320	15913100	1291.4	1131.2	1071.567	992.825	50.65
08-02-2021	1320	1345	1310	1320	17825200	1295.1	1134.8	1074.867	994.975	50.65
09-02-2021	1325	1395	1320	1370	71029200	1299.7	1139.55	1078.5	997.675	56.61
10-02-2021	1380	1390	1355	1360	24256100	1305	1143.75	1082.167	1000.225	55.18
11-02-2021	1370	1380	1335	1340	15545200	1309.9	1147.25	1085.567	1002.8	52.32
15-02-2021	1365	1365	1335	1345	9741700	1313.4	1150.85	1088.9	1005.425	52.98
16-02-2021	1360	1400	1360	1370	66198900	1317	1154.75	1092.233	1008.4	56.22
17-02-2021	1365	1380	1305	1315	36676600	1319.1	1157.9	1095.267	1011.3	48.32
18-02-2021	1320	1335	1310	1310	17421800	1321.1	1160.85	1098.067	1014.075	47.67
19-02-2021	1315	1315	1255	1285	27874700	1322	1163.75	1100.833	1016.8	44.43
22-02-2021	1285	1305	1285	1290	10614200	1323.7	1167.05	1103.633	1019.8	45.23
23-02-2021	1315	1315	1285	1300	14825600	1324.8	1170.7	1106.5	1023.075	46.88
24-02-2021	1320	1375	1320	1360	51903500	1327.3	1175.45	1109.933	1026.7	55.55
25-02-2021	1370	1395	1345	1360	26297800	1330.2	1179.8	1113.167	1030.425	55.55
26-02-2021	1350	1365	1315	1325	21795000	1332.4	1184.05	1116.067	1034	50.03
01-03-2021	1330	1360	1315	1355	13838900	1334.6	1188.65	1118.833	1037.4	54.23
02-03-2021	1385	1395	1340	1340	36607300	1336.5	1193	1121.5	1040.725	51.88
03-03-2021	1345	1360	1315	1325	18631200	1337.3	1196.7	1124.033	1043.8	49.57
04-03-2021	1330	1345	1320	1325	14913600	1338.5	1200.75	1126.267	1046.975	49.57
05-03-2021	1325	1325	1305	1320	16251400	1339.5	1204.8	1128.367	1050.1	48.73
08-03-2021	1330	1370	1330	1355	48760000	1340.3	1209.2	1130.733	1053.35	54.53
09-03-2021	1370	1415	1345	1360	91326700	1341.8	1213.65	1133.033	1056.5	55.31
10-03-2021	1375	1385	1360	1370	14873200	1343.3	1218.15	1135.533	1059.475	56.90
12-03-2021	1385	1515	1385	1500	138821100	1346.1	1223.75	1138.833	1063.35	71.22
15-03-2021	1500	1560	1500	1505	74525700	1349.5	1229.25	1142.433	1067.225	71.61
16-03-2021	1515	1525	1475	1480	34589000	1351.6	1234.55	1145.7	1071.175	66.73
17-03-2021	1470	1470	1425	1435	32785800	1351.9	1239.4	1148.667	1074.725	58.95
18-03-2021	1450	1460	1390	1400	43911700	1351.8	1244.1	1151.533	1078.1	53.70
19-03-2021	1400	1420	1370	1390	35434800	1351.6	1248.75	1154.233	1081.325	52.27
22-03-2021	1400	1420	1370	1415	23555400	1350.9	1253.6	1157.2	1084.85	55.47
23-03-2021	1440	1460	1405	1430	58552900	1350.1	1258.65	1160.2	1088.4	57.31
24-03-2021	1430	1430	1345	1350	43116100	1348.1	1262.7	1162.567	1091.575	46.29
25-03-2021	1345	1365	1305	1325	35363000	1346.6	1266.75	1164.7	1094.65	43.47
26-03-2021	1330	1375	1310	1375	32804000	1346.4	1271.15	1167.167	1098.075	50.02
29-03-2021	1380	1380	1325	1335	16028800	1345.7	1274.85	1169.467	1101.075	45.48
30-03-2021	1340	1355	1315	1325	13423600	1345.3	1278.3	1171.6	1103.775	44.40
31-03-2021	1320	1325	1255	1280	32169400	1345.2	1281.55	1173.5	1106.35	39.80
01-04-2021	1290	1325	1285	1325	23748200	1346.4	1285	1175.767	1109.1	45.84
05-04-2021	1330	1345	1305	1330	10274000	1347.5	1288.75	1178.067	1111.65	46.48
06-04-2021	1330	1350	1315	1325	11435800	1347.4	1292.1	1180.533	1113.925	45.90
07-04-2021	1325	1345	1320	1330	7213600	1348.5	1295.35	1183.033	1116.4	46.62
08-04-2021	1330	1335	1315	1335	11999400	1349.7	1298.7	1185.433	1119.125	47.38
09-04-2021	1330	1335	1310	1320	16766200	1350.9	1301.8	1187.8	1121.75	45.30
12-04-2021	1320	1320	1270	1275	17071400	1349.6	1304.2	1189.767	1124.175	39.66
13-04-2021	1270	1330	1255	1330	12957200	1349.8	1306.8	1192.1	1126.7	48.15
14-04-2021	1330	1340	1295	1325	11730200	1349.6	1309.15	1194.267	1129.15	47.50
15-04-2021	1320	1330	1300	1305	10557700	1347.8	1311.3	1195.933	1131.5	44.87
16-04-2021	1305	1320	1300	1305	4242000	1347.5	1313.35	1197.633	1133.925	44.87
19-04-2021	1310	1320	1275	1280	18620000	1347	1315.25	1199.233	1136	41.54
20-04-2021	1280	1295	1265	1275	16714400	1346.5	1317	1200.867	1138	40.89
21-04-2021	1275	1310	1275	1310	20857600	1346.3	1318.85	1202.9	1140.25	47.16
22-04-2021	1315	1325	1295	1305	17285000	1346	1320.55	1205.2	1142.65	46.40
23-04-2021	1310	1330	1285	1315	14070900	1344.9	1322.3	1208	1145.1	48.19
26-04-2021	1320	1320	1275	1285	13705000	1343.4	1324.2	1210.3	1147.475	43.49
27-04-2021	1285	1310	1280	1310	10829700	1342.8	1326.35	1212.433	1149.875	48.04
28-04-2021	1315	1325	1295	1305	11960900	1342	1327.7	1214.567	1152.175	47.22
29-04-2021	1305	1315	1285	1290	9822200	1340.4	1328.7	1216.633	1154.275	44.76
30-04-2021	1300	1320	1290	1305	12363900	1340.2	1329.65	1218.667	1156.5	47.69
03-05-2021	1305	1325	1300	1325	12676800	1340.5	1330.8	1220.733	1158.675	51.40
04-05-2021	1330	1350	1325	1325	17557900	1341.3	1331.65	1222.933	1160.95	51.40
05-05-2021	1325	1370	1305	1360	19245500	1342.7	1333.2	1225.6	1163.4	57.52
06-05-2021	1370	1380	1345	1350	17273700	1343.7	1334.25	1228.367	1165.8	55.37
07-05-2021	1360	1375	1345	1345	14778400	1343.4	1335.35	1231.433	1168.3	54.28
10-05-2021	1360	1420	1355	1400	48317600	1344.2	1337.2	1234.6	1170.925	62.92
11-05-2021	1400	1410	1375	1385	16181000	1345.4	1338.9	1237.833	1173.4	59.62
17-05-2021	1385	1400	1360	1370	21422400	1345.7	1340.15	1241	1175.55	56.42
18-05-2021	1380	1390	1330	1355	20281900	1346	1341.25	1244	1177.625	53.34
19-05-2021	1375	1380	1350	1360	12188100	1346.7	1342	1246.7	1179.7	54.24
20-05-2021	1360	1380	1335	1365	11317900	1347.5	1343	1249.667	1181.575	55.17
21-05-2021	1360	1365	1290	1300	25441700	1347.1	1343.3	1252.233	1183.05	42.97
24-05-2021	1300	1310	1210	1215	29252000	1344.3	1342.3	1254.233	1184.125	32.77
25-05-2021	1215	1230	1210	1210	14798000	1341.3	1341.55	1256.2	1185.1	32.28
27-05-2021	1215	1250	1200	1200	30910400	1337.9	1340.6	1258.067	1186.125	31.28
28-05-2021	1200	1215	1185	1190	16827500	1331.7	1338.9	1259.733	1187.05	30.28
31-05-2021	1195	1210	1190	1190	7730100	1325.4	1337.45	1261.3	1188.175	30.28
02-06-2021	1200	1230	1190	1220	20921400	1320.2	1335.9	1263.1	1189.325	37.31
03-06-2021	1250	1275	1235	1240	30450900	1316.3	1334.1	1265.033	1190.575	41.54
04-06-2021	1240	1250	1220	1225	16518300	1312.8	1332.3	1267	1191.85	39.39
07-06-2021	1230	1245	1225	1230	11796000	1309.6	1330.6	1269.033	1193.075	40.50
08-06-2021	1235	1240	1205	1210	14883300	1305.5	1328.2	1270.9	1194.275	37.55
09-06-2021	1210	1220	1200	1205	9077700	1301	1325.55	1272.767	1195.4	36.83
10-06-2021	1205	1215	1195	1200	7653400	1298	1323.05	1274.467	1196.425	36.08
11-06-2021	1200	1230	1195	1225	12151700	1296	1321.3	1276.5	1197.525	42.37
14-06-2021	1235	1240	1155	1155	43579100	1291.6	1319	1277.967	1198.275	32.67
15-06-2021	1155	1160	1100	1110	44564700	1287.1	1316.4	1278.933	1198.875	28.20
16-06-2021	1120	1140	1105	1110	17938900	1282.8	1314.05	1279.8	1199.4	28.20
17-06-2021	1080	1115	1075	1075	12852000	1278.7	1311.95	1280.6	1199.8	25.11
18-06-2021	1075	1095	1035	1050	28294000	1273.2	1309.8	1281.067	1200.125	23.15
21-06-2021	1045	1130	1010	1045	33477700	1267.5	1307.5	1281.667	1200.425	22.77
22-06-2021	1050	1095	1050	1065	18666100	1262.3	1304.85	1282.167	1200.975	27.89
23-06-2021	1030	1055	995	1025	49518800	1256.2	1302.35	1282.3	1201.325	24.41
24-06-2021	1020	1035	990	1000	26901000	1249.5	1299.6	1282.3	1201.45	22.51
25-06-2021	1000	1015	970	980	42216200	1242.7	1296.8	1282.1	1201.525	21.10
28-06-2021	985	995	965	990	12432800	1237	1293.3	1281.8	1201.575	23.68
29-06-2021	995	1005	975	985	12241900	1230.1	1289.95	1281.233	1201.6	23.27
30-06-2021	985	1025	985	1025	47812500	1224.1	1286.85	1280.8	1201.725	33.21
01-07-2021	1040	1110	1040	1065	51881400	1219.3	1283.55	1280.633	1201.775	41.39
02-07-2021	1075	1095	1065	1080	21182400	1214.8	1281.15	1280.5	1201.925	44.15
05-07-2021	1090	1135	1080	1085	36066500	1210.9	1278.95	1280.467	1202.15	45.08
06-07-2021	1100	1110	1080	1095	15139300	1207.3	1276.9	1280.433	1202.475	46.98
07-07-2021	1090	1090	1065	1065	12649500	1202.4	1274.35	1280.033	1202.775	42.26
08-07-2021	1075	1075	1025	1030	21863700	1196.9	1271.45	1279.333	1203.125	37.52
09-07-2021	1030	1065	1025	1050	28939600	1191.6	1268.25	1278.733	1203.9	41.55
12-07-2021	1060	1080	1055	1070	17104300	1187.3	1265.35	1278.567	1204.55	45.35
13-07-2021	1075	1100	1060	1080	16052200	1182.7	1262.75	1278.467	1205	47.20
14-07-2021	1080	1095	1055	1070	15693100	1178	1260	1277.8	1205.425	45.54
15-07-2021	1070	1090	1065	1080	8562400	1173.8	1257.1	1277.067	1205.925	47.53
16-07-2021	1085	1120	1085	1105	21038500	1169.8	1255	1276.367	1206.45	52.22
19-07-2021	1105	1140	1100	1120	25091300	1165.7	1253.1	1275.767	1206.975	54.83
21-07-2021	1135	1150	1075	1090	20927800	1161	1251.15	1274.767	1207.45	49.06
22-07-2021	1090	1110	1090	1100	20026300	1155.8	1249.25	1274.067	1208.15	50.91
23-07-2021	1100	1135	1100	1120	23247200	1151.2	1247.45	1273.233	1209.075	54.48
26-07-2021	1175	1175	1120	1125	15390600	1146.8	1245.1	1272.5	1210.275	55.36
27-07-2021	1145	1150	1120	1125	18918900	1141.3	1242.75	1271.9	1211.275	55.36
28-07-2021	1130	1140	1095	1105	19972100	1135.7	1240.55	1271.167	1212.3	50.83
29-07-2021	1105	1130	1105	1130	11128100	1130.9	1238.3	1270.4	1213.475	55.70
30-07-2021	1130	1140	1115	1125	15253400	1126.3	1236.15	1269.6	1214.575	54.54
02-08-2021	1120	1135	1110	1120	12844800	1121.5	1234.1	1268.5	1215.4	53.34
03-08-2021	1120	1130	1105	1110	14993100	1116.4	1231.95	1267.467	1216.35	50.92
04-08-2021	1120	1120	1105	1115	7893600	1112.7	1229.9	1266.433	1217.35	52.09
05-08-2021	1120	1130	1075	1080	23057800	1110	1227.15	1264.867	1218.175	44.17
06-08-2021	1085	1095	1075	1080	4308600	1107.4	1224.35	1263.5	1219	44.17
09-08-2021	1085	1090	1040	1040	23442900	1104.2	1221.05	1261.8	1219.6	36.75
10-08-2021	1045	1075	1035	1070	8861900	1101.8	1216.75	1259.867	1220.25	44.30
12-08-2021	1090	1165	1080	1160	53450100	1101.2	1213.3	1258.7	1221.275	59.81
13-08-2021	1175	1180	1120	1135	28281900	1099.5	1209.85	1257.1	1222.2	55.21
16-08-2021	1135	1160	1135	1145	14211400	1097.6	1206.95	1255.267	1223.175	56.64
18-08-2021	1145	1185	1140	1150	28065200	1096.1	1204.45	1253.567	1224.275	57.38
19-08-2021	1150	1155	1095	1125	17866300	1094	1201.8	1251.733	1225.275	52.58
20-08-2021	1125	1125	1095	1110	10295700	1092	1198.75	1249.467	1226.175	49.88
23-08-2021	1110	1130	1110	1130	4901300	1090.5	1195.75	1247.2	1227.2	53.32
24-08-2021	1135	1140	1115	1125	7220400	1089	1193.5	1245.033	1228.1	52.35
25-08-2021	1125	1140	1100	1100	21521400	1086.5	1191.25	1243.033	1229	47.69
26-08-2021	1105	1120	1085	1090	12575600	1085.2	1188.4	1241.067	1229.775	45.93
27-08-2021	1100	1100	1060	1085	12324900	1084.7	1185.9	1239.167	1230.375	45.04
30-08-2021	1090	1100	1080	1095	6904700	1084.4	1183.6	1237.5	1230.95	47.25
31-08-2021	1095	1100	1080	1095	9865500	1084.8	1181.75	1236.233	1231.65	47.25
01-09-2021	1100	1115	1090	1105	8137700	1085.9	1179.55	1235.167	1232.275	49.61
02-09-2021	1110	1110	1080	1090	9702300	1086.8	1177.15	1233.933	1232.95	46.27
03-09-2021	1090	1110	1090	1105	11914400	1087.6	1174.95	1232.433	1233.525	49.90
06-09-2021	1100	1105	1085	1095	11483500	1089	1172.6	1231.233	1233.975	47.59
07-09-2021	1095	1100	1075	1090	7691300	1090.8	1170.15	1230	1234.425	46.43
08-09-2021	1095	1105	1075	1075	9390700	1092.7	1167.7	1228.767	1234.75	43.06
09-09-2021	1075	1095	1070	1085	8609800	1094.6	1165.8	1227.067	1235	45.88
10-09-2021	1085	1095	1070	1080	8065500	1096.5	1163.3	1225.467	1235.05	44.69
13-09-2021	1080	1090	1050	1065	15980400	1097.3	1160.7	1223.667	1234.925	41.22
14-09-2021	1070	1075	1065	1070	5212700	1097.4	1158.35	1221.5	1234.825	42.81
15-09-2021	1065	1085	1065	1085	9879900	1097.5	1156.15	1219.933	1234.75	47.42
16-09-2021	1100	1110	1090	1105	22659100	1097.9	1154.4	1218.6	1234.825	52.87
17-09-2021	1110	1120	1070	1075	13538000	1097.5	1152.4	1217.1	1234.7	45.29
20-09-2021	1100	1100	1055	1055	7643700	1097.3	1149.85	1215.333	1234.35	41.06
21-09-2021	1055	1055	1040	1045	11640900	1097.6	1147.25	1213.5	1233.9	39.09
22-09-2021	1050	1080	1050	1075	9371800	1098.1	1144.85	1211.533	1233.575	47.25
23-09-2021	1080	1090	1070	1080	7473000	1098.3	1142.8	1209.667	1233.5	48.49
24-09-2021	1100	1100	1065	1065	21806200	1098	1140.35	1207.833	1233.35	45.07
27-09-2021	1070	1115	1070	1115	26362300	1098.9	1138.45	1206.3	1233.075	56.16
28-09-2021	1125	1220	1110	1200	96622500	1101.3	1137.55	1205.167	1233.125	67.99
29-09-2021	1200	1250	1190	1205	66619700	1103.3	1136.55	1204.433	1233.1	68.53
30-09-2021	1200	1245	1195	1220	38353100	1105.3	1135.5	1203.833	1233.15	70.15
01-10-2021	1220	1330	1220	1305	102634200	1109.6	1135.3	1203.967	1233.475	77.29
04-10-2021	1305	1330	1295	1315	35339600	1113.9	1134.85	1204.133	1234.025	77.96
05-10-2021	1320	1385	1315	1370	69746600	1118.9	1135.05	1204.6	1234.65	81.23
06-10-2021	1395	1500	1395	1480	150943300	1126	1136.4	1205.4	1235.875	85.78
07-10-2021	1490	1500	1385	1390	60278200	1131.3	1136.3	1205.6	1236.75	70.69
08-10-2021	1400	1440	1370	1430	48640500	1137.8	1136.75	1206.3	1237.825	72.97
11-10-2021	1445	1485	1395	1420	84274100	1143.6	1137.25	1206.733	1238.7	71.47
12-10-2021	1430	1440	1400	1435	34159700	1149.8	1138.05	1207.367	1239.65	72.39
13-10-2021	1425	1455	1405	1420	52952900	1155.8	1138.65	1208	1240.325	69.97
14-10-2021	1450	1480	1440	1440	70646400	1162.4	1139.4	1208.767	1241.2	71.35
15-10-2021	1445	1465	1420	1460	34798500	1169.3	1141	1209.7	1242.15	72.69
18-10-2021	1465	1490	1445	1450	25786500	1176.7	1143.35	1210.333	1242.825	70.90
19-10-2021	1460	1460	1420	1420	26848900	1183.5	1145.45	1210.733	1243.5	65.68
21-10-2021	1450	1475	1395	1400	77441700	1190.7	1147.45	1210.933	1244.025	62.38
22-10-2021	1400	1410	1350	1390	49096500	1197.1	1149.45	1210.2	1244.175	60.73
25-10-2021	1390	1415	1390	1395	13076900	1201.8	1151.5	1209.467	1244.475	61.28
26-10-2021	1400	1430	1395	1425	20017200	1207.6	1153.55	1209.1	1244.725	64.49
27-10-2021	1425	1435	1395	1400	23405300	1212.7	1155.15	1208.867	1244.625	60.03
28-10-2021	1400	1400	1310	1340	45171400	1216.5	1156.3	1208.467	1244.3	50.92
29-10-2021	1350	1410	1335	1395	31306700	1221.9	1157.95	1208.5	1244.275	57.31
01-11-2021	1410	1420	1365	1375	21281500	1227.2	1159.6	1208.233	1243.9	54.53
02-11-2021	1380	1440	1375	1420	62863900	1233	1161.75	1208.167	1243.65	59.32
03-11-2021	1440	1440	1390	1425	26555200	1239	1164	1208.667	1243.525	59.82
04-11-2021	1435	1480	1430	1475	61877000	1246.5	1166.5	1209.667	1243.9	64.57
05-11-2021	1475	1485	1410	1420	41909900	1253.1	1169.15	1209.967	1244.075	56.64
08-11-2021	1425	1430	1395	1410	18893800	1259.6	1172.15	1210.467	1244.275	55.31
09-11-2021	1415	1430	1390	1405	16765500	1265.8	1175.1	1211	1244.575	54.62
10-11-2021	1425	1425	1380	1400	20402300	1271.9	1178.35	1211.8	1245.15	53.90
11-11-2021	1400	1415	1385	1395	14874000	1277.7	1181.8	1212.267	1245.8	53.14
12-11-2021	1395	1405	1380	1380	16569100	1283.5	1185.15	1212.6	1246.325	50.83
15-11-2021	1380	1395	1355	1360	15046400	1288.6	1188.1	1212.833	1246.475	47.84
16-11-2021	1360	1380	1340	1370	9822100	1294.1	1191.55	1213.1	1246.95	49.44
17-11-2021	1370	1375	1335	1350	20183400	1299.3	1195.05	1213.2	1247.325	46.37
18-11-2021	1350	1380	1350	1365	14257800	1305.1	1198.9	1213.5	1247.85	48.93
19-11-2021	1365	1385	1360	1375	11299900	1310.9	1202.75	1214.167	1248.025	50.62
22-11-2021	1380	1385	1355	1355	10633000	1316.4	1206.45	1214.333	1248.2	47.25
23-11-2021	1355	1370	1350	1350	10537000	1322.1	1209.7	1214.5	1248.275	46.42
24-11-2021	1350	1365	1325	1325	25377600	1327.2	1212.3	1214.633	1247.925	42.40
25-11-2021	1325	1350	1325	1345	19282300	1332.4	1214.95	1214.9	1248.05	46.40
26-11-2021	1345	1355	1255	1260	69202900	1335.5	1216.7	1214.767	1247.825	35.21
29-11-2021	1260	1275	1225	1250	24897200	1339	1218.25	1214.6	1247.575	34.17
30-11-2021	1250	1270	1210	1240	22395900	1342.7	1220	1214.133	1247.175	33.11
01-12-2021	1245	1255	1160	1175	59372000	1345.3	1221.45	1213.267	1246.45	27.22
02-12-2021	1180	1225	1150	1205	25480100	1347.9	1223	1212.533	1245.625	33.13
03-12-2021	1220	1225	1170	1175	29857900	1349.8	1224.05	1211.8	1244.7	30.47
06-12-2021	1185	1220	1175	1215	13637500	1352.8	1225.4	1211.167	1244.075	37.67
07-12-2021	1215	1250	1210	1250	20377500	1355.5	1227.2	1210.8	1243.6	43.21
08-12-2021	1250	1270	1225	1250	23627800	1356.5	1228.9	1210.533	1243	43.21
09-12-2021	1250	1270	1230	1250	13518500	1357.4	1230.35	1210.167	1242.675	43.21
10-12-2021	1250	1255	1230	1240	6218500	1357.8	1231.55	1209.6	1242.325	41.88
13-12-2021	1240	1260	1235	1245	11958300	1356.6	1233.1	1209.067	1242.125	42.83
14-12-2021	1245	1265	1215	1240	15998000	1355.1	1234.5	1208.267	1241.875	42.09
15-12-2021	1240	1250	1215	1220	22582200	1352.1	1235.5	1207.4	1241.475	39.18
16-12-2021	1200	1225	1200	1210	15162600	1346.7	1236.35	1206.5	1240.725	37.78
17-12-2021	1210	1235	1210	1215	6152600	1343.2	1237.25	1205.267	1240	38.96
20-12-2021	1200	1225	1170	1200	8381000	1338.6	1238.2	1204.033	1239.375	36.71
21-12-2021	1205	1205	1175	1200	9377600	1334.2	1238.9	1202.9	1238.6	36.71
22-12-2021	1205	1210	1185	1185	8581500	1329.2	1239.5	1201.767	1237.825	34.40
23-12-2021	1185	1200	1180	1185	4538700	1324.5	1240.15	1200.6	1237.125	34.40
24-12-2021	1185	1195	1180	1195	4241100	1319.6	1241	1199.467	1236.475	37.44
27-12-2021	1200	1210	1190	1200	6477600	1314.4	1241.85	1198.8	1235.875	38.96
28-12-2021	1205	1220	1200	1215	6839400	1309.7	1243.2	1198.8	1235.175	43.40
29-12-2021	1220	1235	1210	1215	7394400	1305.6	1244.55	1198.833	1234.45	43.40
30-12-2021	1215	1220	1185	1185	13484700	1301.3	1246	1198.733	1233.525	37.13
03-01-2022	1190	1205	1180	1185	13140500	1297.2	1247.15	1198.7	1231.95	37.13
04-01-2022	1190	1200	1165	1170	27997000	1292.7	1247.25	1198.567	1230.275	34.26
05-01-2022	1180	1190	1150	1155	25505100	1287.3	1247.45	1198.133	1228.65	31.63
06-01-2022	1165	1180	1160	1170	21060200	1282.7	1247.7	1197.667	1227.325	36.86
07-01-2022	1175	1205	1165	1190	24339000	1279.7	1248.1	1197.433	1226.275	43.10
10-01-2022	1190	1235	1190	1215	38025600	1276.1	1249	1197.333	1225.4	49.79
11-01-2022	1215	1240	1195	1220	36062000	1273	1250.1	1197.4	1224.425	51.03
12-01-2022	1230	1250	1210	1215	25995400	1268.9	1250.95	1197.467	1223.35	49.71
13-01-2022	1215	1225	1205	1220	13454300	1264.8	1251.9	1197.6	1222.7	51.07
14-01-2022	1220	1225	1210	1220	7200100	1259.7	1253.1	1197.567	1222.175	51.07
17-01-2022	1220	1225	1175	1185	22072300	1255	1254.05	1197.767	1221.225	41.85
18-01-2022	1190	1200	1155	1165	23165300	1250.1	1254.85	1198.133	1220.375	37.67
19-01-2022	1160	1190	1155	1180	19182500	1245.6	1255.7	1198.6	1219.65	42.33
20-01-2022	1180	1210	1180	1205	14452900	1241.7	1256.8	1199.467	1219.275	49.14
21-01-2022	1210	1210	1195	1205	9744600	1237.9	1257.8	1200.5	1218.675	49.14
24-01-2022	1215	1220	1195	1205	7259200	1234.4	1258.95	1201.567	1218.05	49.14
25-01-2022	1200	1210	1165	1180	16874900	1230.8	1259.7	1202.333	1217.325	42.82
26-01-2022	1180	1200	1175	1185	11691100	1227.1	1260.6	1203.4	1216.6	44.36
27-01-2022	1190	1200	1170	1180	12565700	1223.7	1261.5	1204.6	1215.825	43.11
28-01-2022	1190	1205	1160	1175	19281800	1219.9	1262.5	1205.9	1215.1	41.84
31-01-2022	1195	1280	1185	1260	66768800	1217.6	1264.25	1207.7	1215.025	62.23
02-02-2022	1270	1275	1225	1240	26767400	1215.3	1265.85	1209.4	1214.575	57.16
03-02-2022	1245	1245	1210	1235	19236400	1213	1267.55	1210.8	1214.125	55.93
04-02-2022	1235	1245	1225	1245	13595300	1211.4	1269.3	1212	1213.825	57.88
07-02-2022	1250	1305	1245	1280	44396600	1210.1	1271.25	1213.333	1213.7	63.90
08-02-2022	1280	1300	1260	1270	29575300	1210.3	1272.9	1214.567	1213.65	61.21
09-02-2022	1275	1280	1250	1275	17623600	1210.8	1274.9	1215.767	1213.65	62.07
10-02-2022	1275	1310	1275	1280	25795200	1211.6	1277.15	1217.2	1213.5	62.95
11-02-2022	1280	1330	1260	1325	35731300	1214.6	1279.95	1219.167	1213.6	69.79
14-02-2022	1335	1345	1305	1335	35400800	1217.2	1282.55	1221.067	1213.7	71.06
15-02-2022	1335	1405	1330	1385	63117100	1221.4	1285.6	1223.167	1214.2	76.43
16-02-2022	1400	1400	1360	1365	31097100	1224.4	1288.6	1225.067	1214.475	70.78
17-02-2022	1370	1375	1340	1355	18795300	1226.5	1291	1226.967	1214.725	68.06
18-02-2022	1355	1400	1345	1395	36031300	1229.4	1292.95	1229.067	1215.25	72.59
21-02-2022	1395	1400	1375	1380	12642100	1232	1294.7	1230.9	1215.625	68.66
22-02-2022	1365	1385	1350	1380	13653500	1234.8	1296.3	1232.633	1215.9	68.66
23-02-2022	1385	1440	1380	1430	38779700	1238.5	1297.55	1234.9	1216.425	74.08
24-02-2022	1430	1470	1375	1470	71885200	1243.1	1299.1	1237.367	1216.975	77.44
25-02-2022	1480	1495	1415	1420	35397600	1247.1	1299.6	1239.367	1217.325	65.93
01-03-2022	1450	1480	1430	1470	32418900	1252.3	1299.5	1241.667	1217.95	70.63
02-03-2022	1475	1540	1475	1515	69590200	1258.3	1300.75	1244.267	1218.525	74.10
04-03-2022	1520	1550	1475	1535	58448200	1265	1301.8	1247.133	1219.275	75.48
07-03-2022	1535	1570	1510	1515	62657300	1271.3	1302.75	1249.7	1220	71.37
08-03-2022	1515	1530	1420	1425	71368800	1276.1	1302.65	1251.7	1220.35	56.48
09-03-2022	1425	1470	1400	1455	47782200	1281.5	1303	1253.933	1220.825	59.51
10-03-2022	1460	1470	1360	1370	68536300	1285	1302.3	1255.667	1220.85	49.08
11-03-2022	1370	1410	1345	1395	37966800	1288.9	1301.65	1257.533	1221.325	51.76
14-03-2022	1395	1405	1325	1340	44902800	1291.4	1300.55	1259.267	1221.95	46.02
15-03-2022	1335	1350	1310	1340	23926600	1293.9	1299.75	1261	1222.6	46.02
16-03-2022	1350	1400	1340	1375	28723500	1297.7	1299.5	1263.233	1223.475	50.10
17-03-2022	1400	1410	1370	1370	17006200	1301.4	1299.3	1265.233	1224.375	49.52
18-03-2022	1370	1390	1355	1375	16858800	1305.5	1299.1	1266.667	1225.3	50.14
21-03-2022	1380	1400	1355	1370	16065600	1309.8	1298.55	1268.233	1226.05	49.49
22-03-2022	1370	1440	1370	1435	41038700	1315.1	1298.9	1270.167	1227.025	57.27
23-03-2022	1440	1460	1420	1445	22095500	1320.2	1299.95	1272.133	1228.125	58.33
24-03-2022	1445	1455	1420	1430	23861700	1324.5	1300.3	1274.167	1229.125	56.08
25-03-2022	1435	1485	1430	1460	36823500	1329.3	1301.15	1276.5	1230.375	59.45
28-03-2022	1480	1480	1445	1455	36212900	1334.1	1301.5	1278.667	1231.625	58.64
29-03-2022	1450	1450	1410	1445	54862600	1338.6	1301.7	1280.8	1232.85	56.98
30-03-2022	1445	1450	1400	1435	26081800	1342.9	1301.3	1283.033	1233.9	55.28
31-03-2022	1410	1435	1400	1420	8712900	1347.6	1301.3	1285.233	1235.225	52.75
01-04-2022	1410	1425	1385	1415	12625800	1352.6	1301.35	1287.433	1236.75	51.89
04-04-2022	1410	1435	1390	1430	19415500	1357.6	1301.6	1289.667	1238.35	54.28
05-04-2022	1435	1460	1430	1445	17257300	1362.4	1302.05	1292	1240.2	56.61
06-04-2022	1450	1450	1410	1420	18182300	1366.7	1302.3	1294.1	1242.05	51.88
07-04-2022	1420	1430	1405	1420	16195100	1371	1302.7	1296.3	1243.925	51.88
08-04-2022	1415	1480	1415	1470	42383800	1376.8	1303.8	1298.733	1245.95	59.69
11-04-2022	1480	1495	1450	1470	38673700	1382.5	1304.8	1301.233	1248.175	59.69
12-04-2022	1470	1490	1460	1485	18719100	1388.6	1306.15	1303.867	1250.6	61.85
13-04-2022	1475	1515	1470	1485	25579800	1394.8	1307.35	1306.6	1253.125	61.85
14-04-2022	1490	1505	1485	1495	15369400	1399.5	1308.55	1309.333	1255.65	63.36
18-04-2022	1495	1535	1485	1495	31559100	1404.6	1309.95	1312.1	1258.2	63.36
19-04-2022	1500	1515	1450	1480	26484700	1409.5	1311.25	1314.867	1260.475	59.27
20-04-2022	1480	1490	1425	1450	28152400	1413.6	1312.5	1317.4	1262.4	52.03
21-04-2022	1440	1485	1440	1465	18640000	1417.3	1313.7	1319.933	1264.325	54.99
22-04-2022	1460	1485	1425	1445	22005900	1420.8	1315.55	1322.2	1266.125	50.51
25-04-2022	1440	1440	1340	1340	60059400	1422.1	1316.45	1323.967	1267.35	34.59
26-04-2022	1350	1390	1315	1375	44959400	1424	1317.8	1326.1	1268.9	41.24
27-04-2022	1390	1415	1375	1405	22044000	1425.6	1320.1	1328.5	1270.775	46.28
28-04-2022	1400	1400	1310	1365	43278600	1426.2	1321.7	1330.433	1272.35	41.20
09-05-2022	1375	1380	1330	1345	16855100	1425.4	1323.4	1332.2	1273.725	38.91
10-05-2022	1345	1350	1280	1335	20895800	1424.8	1324.6	1334	1275	37.77
11-05-2022	1330	1385	1330	1360	18618100	1424.9	1325.7	1335.633	1276.45	42.30
12-05-2022	1360	1375	1320	1325	13208100	1423.5	1326.45	1336.467	1277.675	38.12
13-05-2022	1330	1350	1310	1340	7688000	1422.7	1327.35	1337.367	1278.85	40.82
17-05-2022	1340	1370	1340	1365	7212700	1422.4	1328.6	1338.333	1280.075	45.12
18-05-2022	1360	1375	1350	1355	5788200	1420.9	1329.7	1338.667	1281.4	43.75
19-05-2022	1350	1395	1325	1380	15350500	1419.1	1331.1	1339.1	1282.8	48.00
20-05-2022	1400	1460	1400	1435	42308200	1419.4	1333.25	1339.533	1284.375	55.89
23-05-2022	1465	1465	1400	1410	16532300	1418.2	1335.25	1339.067	1285.8	52.02
24-05-2022	1420	1430	1400	1405	10025600	1416	1337.15	1339.167	1287.2	51.26
25-05-2022	1405	1430	1375	1380	13072800	1412.9	1338.95	1338.833	1288.575	47.51
27-05-2022	1375	1425	1375	1415	13208700	1410.9	1341.1	1338.8	1290	52.73
30-05-2022	1430	1440	1400	1410	8129300	1410.6	1343.35	1338.633	1291.425	51.93
31-05-2022	1415	1430	1400	1425	11055200	1410	1345.75	1338.667	1292.95	54.16
02-06-2022	1425	1435	1400	1405	16520100	1410.7	1347.85	1338.433	1294.425	50.78
03-06-2022	1410	1420	1390	1395	8668600	1410.7	1349.8	1338	1295.825	49.13
06-06-2022	1395	1400	1370	1375	17175800	1411.4	1351.4	1337.5	1297.3	45.91
07-06-2022	1390	1400	1365	1380	6664000	1412.2	1353.05	1337.233	1298.8	46.84
08-06-2022	1400	1400	1375	1390	14909400	1412.5	1355.1	1337.167	1300.55	48.76
09-06-2022	1400	1405	1355	1355	9694700	1412.2	1356.8	1336.933	1301.975	42.93
10-06-2022	1360	1360	1290	1295	28235700	1410.6	1358.05	1336.267	1302.65	35.18
13-06-2022	1290	1290	1235	1240	16791500	1408	1358.9	1335.033	1303.175	29.85
14-06-2022	1235	1260	1210	1255	10421700	1404.4	1359.75	1334.067	1303.725	32.84
15-06-2022	1260	1290	1235	1235	7664900	1400.2	1360.2	1333.367	1304.15	30.95
16-06-2022	1245	1255	1205	1210	25225700	1395.8	1360.15	1332.133	1304.575	28.72
17-06-2022	1210	1210	1165	1175	19490300	1390.1	1359.7	1330.8	1304.9	25.91
20-06-2022	1180	1185	1130	1180	24910300	1384.6	1359.35	1329.2	1305.15	27.01
21-06-2022	1190	1190	1165	1175	20453700	1379.2	1358.9	1327.533	1305.4	26.58
22-06-2022	1180	1205	1170	1185	20972700	1374.2	1358.55	1325.6	1305.825	28.99
23-06-2022	1190	1195	1160	1185	14296700	1369.5	1358.55	1324.033	1306.3	28.99
24-06-2022	1190	1205	1180	1185	7586600	1364.9	1358.75	1322.533	1306.8	28.99
27-06-2022	1190	1200	1170	1180	7889100	1359.9	1358.75	1321.033	1307.225	28.41
28-06-2022	1200	1205	1180	1185	6712200	1354.7	1358.55	1319.6	1307.675	29.92
29-06-2022	1190	1190	1175	1185	5768300	1350	1358.35	1318.2	1308.075	29.92
30-06-2022	1190	1200	1170	1170	6745900	1345	1358	1316.8	1308.475	27.87
01-07-2022	1160	1170	1135	1145	7669100	1338.5	1357.65	1315.367	1308.675	24.82
04-07-2022	1145	1145	1095	1105	16089100	1331.2	1356.85	1313.6	1308.725	20.88
05-07-2022	1110	1140	1095	1120	9308500	1323.9	1356.25	1312.067	1308.875	25.65
06-07-2022	1150	1150	1090	1105	8818300	1316.3	1355.55	1310.333	1309.025	24.08
07-07-2022	1115	1125	1100	1115	5826600	1308.7	1354.1	1308.6	1309.175	27.27
08-07-2022	1125	1175	1120	1175	15348500	1302.3	1353.45	1307.4	1309.65	42.76
11-07-2022	1175	1190	1160	1175	5087100	1296.2	1352.85	1306.233	1310.2	42.76
12-07-2022	1180	1180	1155	1160	4562500	1290.4	1352	1305.133	1310.65	40.27
13-07-2022	1170	1175	1150	1155	2954800	1284.2	1350.75	1303.867	1311	39.45
14-07-2022	1130	1150	1130	1145	4996300	1278.2	1349.5	1303.1	1311.2	37.78
15-07-2022	1150	1155	1130	1135	5645400	1274.1	1348.1	1302.333	1311.5	36.14
18-07-2022	1140	1195	1140	1185	13276600	1270.3	1347.15	1301.967	1312.15	48.26
19-07-2022	1190	1220	1190	1220	23027900	1266.6	1346.1	1302.267	1313.025	54.73
20-07-2022	1210	1255	1210	1235	37923000	1264	1345.1	1302.467	1313.825	57.20
21-07-2022	1225	1240	1215	1235	27248400	1261.8	1343.6	1302.867	1314.6	57.20
22-07-2022	1230	1240	1215	1225	4917900	1259.6	1342.2	1302.933	1315.4	54.88
25-07-2022	1235	1250	1225	1225	7459100	1256.9	1340.9	1302.767	1315.95	54.88
26-07-2022	1230	1240	1220	1225	8228200	1254.9	1339.2	1302.6	1316.075	54.88
27-07-2022	1230	1240	1225	1240	4699100	1252.9	1337.8	1302.533	1316.25	58.07
28-07-2022	1235	1255	1230	1250	12664100	1250.6	1336.5	1302.6	1316.4	60.09
29-07-2022	1250	1270	1250	1260	15237600	1248.7	1334.8	1302.7	1316.175	62.06
01-08-2022	1215	1275	1210	1245	18131900	1246	1332.55	1302.733	1315.825	57.47
02-08-2022	1235	1245	1200	1220	7177100	1241.7	1330.55	1302.733	1315.075	50.75
03-08-2022	1215	1220	1185	1215	7488100	1237.8	1328	1302.767	1313.75	49.50
04-08-2022	1215	1240	1205	1235	9279100	1234.4	1325.2	1302.9	1312.975	54.34
05-08-2022	1240	1240	1220	1230	2844800	1231.4	1322.15	1303.1	1311.975	52.97
08-08-2022	1230	1240	1225	1235	4776500	1227.8	1319.35	1303.333	1311.05	54.21
09-08-2022	1250	1250	1230	1230	5159800	1224.2	1317.4	1303.633	1310.025	52.72
10-08-2022	1235	1240	1210	1210	11618300	1219.9	1314.95	1303.8	1308.975	47.12
11-08-2022	1220	1225	1210	1215	7419500	1216.1	1313.4	1303.933	1307.85	48.59
12-08-2022	1215	1240	1215	1230	5897500	1212.8	1311.75	1304.133	1306.7	52.82
15-08-2022	1230	1250	1210	1215	13960900	1209.6	1310.5	1304.133	1305.525	48.52
16-08-2022	1225	1225	1175	1195	16741800	1205.9	1309.05	1304	1304.4	43.43
18-08-2022	1190	1195	1165	1190	20565400	1201.9	1307.2	1304.033	1303.35	42.24
19-08-2022	1195	1205	1185	1195	6907800	1198.7	1305.45	1304.1	1302.375	43.90
22-08-2022	1195	1205	1170	1200	17238300	1196.8	1303.7	1304.3	1301.4	45.58
23-08-2022	1200	1215	1180	1195	9100700	1195.9	1301.95	1304.567	1300.25	44.16
24-08-2022	1190	1200	1185	1190	3112700	1194.6	1299.5	1304.7	1299.2	42.72
25-08-2022	1200	1235	1190	1215	15888300	1194.2	1297.2	1304.867	1298.575	51.27
26-08-2022	1220	1245	1205	1240	55012700	1194.8	1295.3	1305.033	1297.8	58.02
29-08-2022	1230	1235	1205	1225	8257900	1195.8	1292.95	1305.067	1297.05	53.25
30-08-2022	1220	1230	1190	1200	14103700	1196.2	1290.4	1304.967	1295.95	46.41
31-08-2022	1190	1200	1160	1185	31704100	1196.4	1287.8	1304.733	1294.75	42.85
01-09-2022	1180	1185	1175	1180	5916200	1196.3	1285.25	1304.467	1293.275	41.70
02-09-2022	1180	1185	1150	1155	13901700	1195.7	1282.6	1304.267	1291.95	36.45
05-09-2022	1150	1170	1150	1170	3850900	1195.4	1280.15	1304.3	1290.75	41.23
06-09-2022	1175	1180	1160	1170	6898600	1195.2	1277.55	1304.233	1289.575	41.23
07-09-2022	1180	1185	1150	1150	11735900	1194.5	1274.6	1303.867	1288.325	36.93
08-09-2022	1150	1165	1135	1145	13909300	1193.7	1271.85	1303.467	1287.075	35.92
09-09-2022	1140	1150	1130	1135	5402400	1193	1269	1303	1285.85	33.93
12-09-2022	1140	1160	1140	1145	4620300	1193	1265.75	1302.767	1284.775	37.66
13-09-2022	1145	1185	1135	1180	19900700	1194.5	1262.85	1302.733	1283.825	48.60
14-09-2022	1180	1185	1160	1180	9789300	1195.7	1259.8	1302.733	1282.975	48.60
15-09-2022	1180	1190	1180	1185	9152100	1197.3	1256.8	1302.8	1282.075	50.05
16-09-2022	1160	1180	1155	1180	3578900	1198.6	1253.65	1302.267	1281.1	48.57
19-09-2022	1180	1185	1155	1165	4635400	1198.4	1250.35	1301.767	1280.15	44.34
20-09-2022	1165	1165	1150	1155	3238100	1198	1247.1	1301.233	1279.175	41.73
21-09-2022	1160	1165	1150	1155	2235100	1197.9	1244.15	1300.633	1278.325	41.73
22-09-2022	1160	1175	1160	1165	5297300	1198.1	1241.15	1299.867	1277.425	45.46
23-09-2022	1170	1175	1160	1165	2648300	1198.5	1238.35	1299.167	1276.95	45.46
26-09-2022	1165	1165	1135	1140	6801100	1198.6	1236.35	1298.267	1276.4	38.35
27-09-2022	1140	1145	1110	1120	16014000	1197.3	1233.8	1297.2	1275.8	33.80
28-09-2022	1120	1130	1115	1120	2813000	1195.3	1230.95	1295.833	1275.525	33.80
29-09-2022	1120	1125	1095	1095	10669500	1192.5	1228.25	1294.233	1274.975	28.84
30-09-2022	1100	1105	1065	1070	10664000	1189.2	1225.5	1292.133	1274.45	24.90
03-10-2022	1085	1095	1080	1085	3312900	1186.4	1223	1290.267	1273.8	30.99
04-10-2022	1085	1105	1085	1095	5117800	1183.8	1220.35	1288.533	1273.025	34.78
05-10-2022	1100	1125	1100	1105	5419200	1181.4	1218.15	1286.6	1272.3	38.43
06-10-2022	1105	1120	1095	1100	3631300	1178.6	1215.75	1284.733	1271.55	37.31
07-10-2022	1100	1110	1075	1080	6821700	1175.2	1212.9	1282.733	1270.75	33.14
10-10-2022	1080	1100	1075	1085	2839900	1171.7	1210.2	1280.433	1269.95	35.09
11-10-2022	1100	1100	1080	1085	2992700	1168.5	1207.25	1277.867	1269.175	35.09
12-10-2022	1080	1090	1055	1055	8957500	1165.2	1203.45	1275.433	1268.35	29.16
13-10-2022	1060	1070	1045	1050	4443900	1161.9	1199.85	1272.633	1267.55	28.30
14-10-2022	1050	1070	1045	1050	5778700	1158.2	1196.3	1269.533	1266.725	28.30
17-10-2022	1045	1050	1030	1030	6131200	1154.2	1192.8	1266.167	1265.875	24.90
18-10-2022	1035	1050	1030	1035	7834700	1150.2	1189	1262.967	1265.05	27.25
19-10-2022	1040	1085	1035	1080	24311800	1147.2	1185.7	1260.667	1264.525	44.20
20-10-2022	1090	1125	1080	1125	26029900	1145.5	1182.7	1258.467	1264.225	55.39
21-10-2022	1135	1135	1100	1110	6364900	1143.4	1179.75	1256.733	1263.8	51.67
24-10-2022	1105	1115	1095	1095	6890500	1140.7	1176.75	1254.733	1263.275	48.19
25-10-2022	1115	1115	1090	1105	8035600	1138.5	1174.05	1253.167	1262.725	50.58
26-10-2022	1110	1135	1100	1115	8935700	1136.9	1171.4	1251.667	1262.225	52.92
27-10-2022	1120	1120	1100	1120	9164800	1135.5	1168.7	1249.967	1261.9	54.09
28-10-2022	1120	1120	1085	1085	8275600	1133.3	1166	1248.067	1261.4	45.55
31-10-2022	1095	1135	1090	1130	11510700	1131.9	1164.35	1246.433	1261.2	55.32
01-11-2022	1135	1150	1115	1120	7350300	1130.4	1163.15	1244.767	1261.025	53.04
02-11-2022	1130	1150	1120	1145	11825200	1129.5	1162.05	1242.833	1260.9	57.73
03-11-2022	1145	1155	1130	1130	10683400	1127.8	1161	1240.733	1260.6	54.23
04-11-2022	1130	1140	1100	1130	5480200	1125.6	1160.2	1238.733	1260.175	54.23
07-11-2022	1140	1170	1130	1165	14333400	1124.4	1160.1	1236.767	1259.9	60.68
08-11-2022	1160	1170	1155	1155	9204600	1123.5	1159.85	1234.767	1259.6	58.16
09-11-2022	1160	1165	1130	1140	6997600	1122.6	1159.5	1232.733	1259.2	54.50
10-11-2022	1135	1140	1090	1095	17911400	1120.9	1158.6	1230.467	1258.575	45.30
11-11-2022	1100	1115	1095	1110	6241000	1120	1157.85	1228.4	1258.2	48.43
14-11-2022	1115	1125	1100	1110	3552600	1118.8	1157.1	1226.367	1257.925	48.43
15-11-2022	1110	1120	1110	1115	3492200	1117.7	1156.45	1224.267	1257.6	49.54
16-11-2022	1115	1115	1090	1090	5945700	1116.5	1155.5	1221.9	1257.025	44.38
17-11-2022	1095	1095	1070	1075	7784600	1115.1	1154.4	1219.6	1256.375	41.57
18-11-2022	1075	1085	1070	1075	3585700	1113.9	1153.45	1217.3	1255.725	41.57
21-11-2022	1080	1100	1075	1085	2026800	1112.7	1152.85	1214.733	1255.25	44.29
22-11-2022	1085	1095	1080	1090	2497200	1110.9	1152.7	1212.2	1254.775	45.65
23-11-2022	1100	1105	1080	1090	3191400	1109.1	1152.4	1209.567	1254.325	45.65
24-11-2022	1090	1100	1085	1095	1442600	1107.3	1152.3	1206.967	1253.925	47.15
25-11-2022	1100	1100	1080	1085	2133000	1105.4	1152	1204.233	1253.05	44.51
28-11-2022	1085	1095	1080	1085	2569200	1103.8	1151.1	1201.5	1252.275	44.51
29-11-2022	1085	1095	1075	1085	3805200	1102.4	1150.2	1198.867	1251.525	44.51
30-11-2022	1095	1095	1080	1085	7726700	1101	1149.45	1196.433	1250.725	44.51
01-12-2022	1085	1105	1085	1105	5789600	1099.8	1148.95	1194.033	1249.85	51.78
02-12-2022	1105	1110	1090	1100	3002700	1098.5	1148.5	1191.733	1249	50.02
05-12-2022	1100	1100	1075	1075	6194800	1097.2	1147.9	1189.967	1248	42.26
06-12-2022	1075	1080	1040	1045	11534300	1095.7	1146.5	1187.767	1246.825	35.21
07-12-2022	1050	1060	1030	1035	7377100	1094	1144.65	1185.3	1245.375	33.22
08-12-2022	1040	1045	1010	1040	10896900	1092.9	1142.7	1183.133	1243.9	35.19
09-12-2022	1040	1045	1020	1025	3693100	1092	1140.6	1181	1242.1	32.13
12-12-2022	1025	1045	1020	1030	4394900	1090.9	1138.65	1178.967	1240.425	34.18
13-12-2022	1030	1045	1025	1025	3417200	1089.5	1136.65	1176.733	1238.775	33.10
14-12-2022	1035	1040	1020	1020	6467400	1087.8	1134.6	1174.7	1236.9	32.01
15-12-2022	1030	1030	1020	1025	2567600	1086.3	1132.45	1172.6	1235.125	34.34
16-12-2022	1025	1030	1010	1015	6135300	1085	1130.1	1170.267	1233.3	31.98
19-12-2022	1015	1020	1005	1015	5106600	1083.6	1127.65	1168	1231.225	31.98
20-12-2022	1020	1020	1005	1005	3218200	1082	1125.25	1165.5	1228.9	29.62
21-12-2022	1005	1015	1005	1010	1736100	1081.1	1123.15	1162.667	1226.85	32.31
22-12-2022	1010	1020	1010	1020	2252900	1080.5	1121.2	1160.067	1224.6	37.46
23-12-2022	1020	1025	1010	1015	962300	1079.8	1119	1157.467	1222.1	35.99
26-12-2022	1020	1030	1015	1020	1327200	1079.6	1116.9	1155.067	1219.525	38.59
27-12-2022	1025	1035	1020	1030	2756200	1079.5	1114.85	1152.5	1217.1	43.53
28-12-2022	1035	1035	1015	1025	4463700	1078.4	1112.8	1149.933	1215.1	41.72
29-12-2022	1025	1030	1015	1015	1034700	1076.2	1110.85	1147.2	1212.9	38.30
30-12-2022	1025	1030	1015	1015	4541900	1074.3	1108.85	1144.6	1211.125	38.30
02-01-2023	1015	1035	1015	1035	2277000	1073.1	1106.9	1142.2	1209.325	48.17
03-01-2023	1035	1055	1030	1045	4090400	1071.9	1105.2	1140	1207.85	52.28
04-01-2023	1045	1055	1020	1020	5282900	1070	1103.45	1137.6	1206.25	43.08
05-01-2023	1025	1030	1000	1000	10321700	1067.6	1101.55	1135	1204.375	37.41
06-01-2023	1000	1020	975	1015	2708500	1066.2	1099.75	1132.733	1202.6	43.43
09-01-2023	1015	1020	1005	1010	1697000	1063.8	1097.85	1130.833	1200.775	41.98
10-01-2023	1010	1015	1000	1010	1428300	1061.6	1096	1129.3	1198.975	41.98
11-01-2023	1010	1015	995	1005	2550900	1058.8	1094.15	1127.633	1196.825	40.41
12-01-2023	1005	1010	1000	1005	1717700	1056.3	1092.05	1126.1	1194.625	40.41
13-01-2023	1005	1010	1000	1010	1544200	1053.9	1089.75	1124.767	1192.525	42.88
16-01-2023	1010	1020	1005	1015	1935800	1050.9	1087.65	1123.7	1190.3	45.32
17-01-2023	1025	1030	1015	1020	2505200	1048.2	1085.85	1122.633	1188.125	47.72
18-01-2023	1020	1045	1020	1040	6218000	1046.2	1084.4	1121.733	1186.1	56.04
19-01-2023	1045	1045	1030	1040	2733900	1045.1	1083	1120.767	1184.125	56.04
20-01-2023	1045	1050	1030	1040	2522100	1043.7	1081.85	1119.8	1182.225	56.04
24-01-2023	1045	1045	1030	1040	2524400	1042.3	1080.55	1118.833	1180.35	56.04
25-01-2023	1040	1045	1035	1040	2274600	1040.8	1079.25	1117.9	1178.4	56.04
26-01-2023	1045	1060	1040	1060	7685100	1040.2	1078.35	1117.067	1176.475	64.28
27-01-2023	1065	1080	1055	1060	8030100	1039.9	1077.5	1116.233	1174.675	64.28
30-01-2023	1065	1065	1045	1050	5742100	1039.4	1076.65	1115.433	1172.825	57.98
31-01-2023	1060	1075	1045	1060	11077600	1038.9	1075.8	1114.867	1170.775	61.99
01-02-2023	1060	1065	1035	1050	7309300	1038.1	1074.5	1114.5	1168.675	56.21
02-02-2023	1050	1065	1045	1060	2813500	1037.5	1073.3	1114.1	1166.55	60.21
03-02-2023	1060	1065	1050	1060	3759000	1036.8	1072.05	1113.8	1164.425	60.21
06-02-2023	1060	1070	1055	1060	3246000	1036.3	1070.85	1113.433	1162.25	60.21
07-02-2023	1060	1060	1040	1050	4953800	1035.6	1069.7	1112.6	1160.025	54.05
08-02-2023	1050	1065	1045	1060	7521200	1035.1	1068.75	1111.833	1157.925	58.61
09-02-2023	1065	1070	1035	1035	8264900	1034.1	1067.55	1111	1155.85	46.25
10-02-2023	1030	1045	1025	1035	3509100	1032.7	1066.25	1110.2	1153.7	46.25
13-02-2023	1040	1045	1035	1045	1124900	1031.6	1065.05	1109.533	1151.7	51.04
14-02-2023	1035	1050	1035	1040	2761200	1030.9	1064.05	1108.9	1150.2	48.70
15-02-2023	1040	1045	1035	1045	1870100	1030.9	1063.3	1107.967	1148.55	51.11
16-02-2023	1040	1090	1035	1085	17442700	1031.9	1062.95	1107.067	1146.95	65.20
17-02-2023	1100	1100	1070	1085	11277400	1032.8	1062.85	1106.067	1145.55	65.20
20-02-2023	1090	1100	1080	1080	12392700	1033.9	1062.95	1105.033	1144.225	62.59
21-02-2023	1080	1090	1065	1075	6491200	1034.8	1062.85	1104.033	1142.925	60.00
22-02-2023	1075	1095	1055	1095	8962700	1036.2	1062.85	1103.167	1141.6	66.05
23-02-2023	1100	1100	1085	1085	4844300	1037.5	1062.65	1102.233	1140.4	61.07
24-02-2023	1085	1120	1085	1115	18881400	1039.3	1062.8	1101.4	1139.275	68.69
27-02-2023	1110	1120	1085	1090	7972500	1040.8	1062.9	1100.333	1137.9	58.43
28-02-2023	1100	1100	1065	1065	10914400	1041.8	1062.7	1099.033	1136.45	50.33
01-03-2023	1080	1085	1065	1070	6226500	1043.1	1062.55	1097.867	1134.9	51.77
02-03-2023	1070	1080	1060	1070	5399200	1044.3	1062.7	1096.867	1133.075	51.77
03-03-2023	1085	1095	1075	1090	6276300	1045.7	1063.1	1096.033	1131.475	57.49
06-03-2023	1090	1100	1085	1085	5307400	1047.1	1063.45	1095.033	1129.875	55.71
07-03-2023	1085	1090	1050	1055	9913500	1047.8	1063.7	1093.867	1128.25	46.43
08-03-2023	1055	1055	1035	1035	5807100	1047.9	1063.7	1092.533	1126.35	41.47
09-03-2023	1035	1045	1030	1035	4025800	1048.1	1063.25	1091.233	1124.475	41.47
10-03-2023	1035	1045	1020	1020	5632300	1048.2	1062.2	1089.967	1122.45	37.95
13-03-2023	1020	1030	1005	1020	3085000	1048.3	1061.3	1088.667	1120.525	37.95
14-03-2023	1025	1025	1005	1005	4932200	1047.7	1060.4	1087.167	1118.575	34.54
15-03-2023	1020	1020	1000	1005	2782700	1046.9	1059.4	1085.767	1116.725	34.54
16-03-2023	1005	1005	985	990	6534000	1046.3	1058.15	1084.4	1114.775	31.28
17-03-2023	990	1005	990	1000	2436000	1046.3	1056.95	1083.133	1112.825	35.64
20-03-2023	1005	1020	990	1000	980100	1046	1056.1	1081.833	1111.05	35.64
21-03-2023	1000	1010	995	1005	1734100	1045.9	1054.85	1080.533	1109.6	37.92
24-03-2023	1000	1015	990	1010	2287800	1045.9	1053.75	1079.3	1108.45	40.20
27-03-2023	1005	1010	1000	1005	3593000	1045.9	1052.35	1078.067	1107.2	38.67
28-03-2023	1010	1020	1010	1010	1510200	1046	1051.15	1076.7	1106.075	41.09
29-03-2023	1020	1030	1015	1025	3422500	1046.3	1050.1	1075.267	1105.15	47.74
30-03-2023	1025	1035	1020	1025	2661500	1046.5	1048.7	1073.933	1104.4	47.74
31-03-2023	1030	1030	1010	1015	4210400	1046.4	1047.3	1072.7	1103.575	43.91
03-04-2023	1020	1040	1015	1035	4143300	1046.3	1046.25	1071.7	1102.875	52.18
04-04-2023	1040	1045	1030	1030	1673600	1046.1	1045.6	1070.7	1102.1	50.19
05-04-2023	1030	1035	1005	1020	4337300	1045.7	1044.7	1069.8	1101.275	46.37
06-04-2023	1010	1020	1005	1005	4125400	1045	1043.65	1068.7	1100.375	41.30
10-04-2023	1015	1015	1005	1010	3016300	1044.4	1042.6	1067.633	1099.525	43.52
11-04-2023	1010	1015	1000	1005	7583000	1043.3	1041.75	1066.667	1098.625	41.82
12-04-2023	1005	1015	995	995	7390400	1042	1040.95	1065.667	1097.675	38.57
13-04-2023	995	1000	990	990	7926600	1040.8	1040.1	1064.7	1096.775	37.02
14-04-2023	990	1000	985	1000	1715200	1039.6	1039.25	1063.733	1096.05	42.03
17-04-2023	995	1005	985	995	3089300	1038.5	1038.3	1062.5	1095.5	40.31
18-04-2023	990	1000	985	995	1998400	1037.2	1037.35	1061.267	1094.875	40.31
26-04-2023	995	1005	990	1005	3612900	1036.1	1036.45	1060.067	1094.375	45.50
27-04-2023	1015	1015	1000	1005	2689200	1035	1035.65	1058.9	1093.825	45.50
28-04-2023	1005	1015	1000	1010	2909500	1034.2	1034.9	1057.867	1093	48.12
02-05-2023	1010	1010	990	1000	5132200	1033	1034.05	1056.833	1092.125	43.61
03-05-2023	990	990	975	985	4924500	1032	1033.05	1055.7	1091.25	37.87
04-05-2023	980	990	975	985	3219000	1031	1031.85	1054.5	1090.4	37.87
05-05-2023	995	1000	980	980	3538700	1029.7	1030.65	1053.267	1089.575	36.04
08-05-2023	990	1000	985	990	4855400	1028.7	1029.8	1052.267	1088.85	42.08
09-05-2023	995	1000	990	995	4746900	1027.7	1029.3	1051.433	1087.9	44.88
10-05-2023	995	1005	990	1000	2106400	1026	1028.95	1050.633	1086.8	47.61
11-05-2023	1000	1000	990	995	2774100	1024.2	1028.5	1049.967	1085.6	45.20
12-05-2023	985	995	980	990	931900	1022.4	1028.15	1049.433	1084.375	42.86
15-05-2023	990	995	985	985	2426200	1020.6	1027.7	1048.767	1083.175	40.60
16-05-2023	985	990	960	970	9167000	1018.1	1027.15	1047.933	1081.9	34.69
17-05-2023	965	970	955	965	2140000	1015.7	1026.6	1047	1080.6	32.97
19-05-2023	975	980	965	980	4687500	1013	1026.15	1046.2	1079.3	42.24
22-05-2023	985	990	975	990	1594400	1011	1025.9	1045.6	1078	47.45
23-05-2023	985	985	975	980	1912300	1009.3	1025.55	1044.9	1076.6	43.25
24-05-2023	985	995	980	990	1784000	1007.7	1025.4	1044.267	1075.325	48.19
25-05-2023	985	990	980	990	1696700	1006.1	1025.2	1043.833	1074.175	48.19
26-05-2023	985	990	980	985	2079200	1004	1024.85	1043.4	1073.025	45.87
29-05-2023	985	985	975	980	1082400	1001.9	1024.5	1042.933	1071.75	43.61
30-05-2023	975	990	965	975	1291500	1000.3	1024.05	1042.567	1070.475	41.42
31-05-2023	995	995	970	970	3360800	999	1023.45	1042.133	1069.15	39.29
05-06-2023	960	980	960	975	1971800	997.8	1022.95	1041.433	1067.875	42.47
06-06-2023	980	980	970	975	1509100	996.9	1022.55	1040.433	1066.7	42.47
07-06-2023	975	975	970	975	1518200	996	1022.15	1039.533	1065.5	42.47
08-06-2023	975	1015	965	1010	6824300	996.1	1021.9	1038.967	1064.4	60.57
09-06-2023	1005	1015	1000	1005	4851200	996.1	1021.5	1038.3	1063.35	57.77
12-06-2023	1005	1020	1005	1010	3331200	996.5	1021.4	1037.6	1062.425	59.77
13-06-2023	1010	1020	1005	1005	1492700	996.6	1021.45	1036.833	1061.5	56.87
14-06-2023	990	1015	990	1005	1853900	996.7	1021.35	1036.3	1060.55	56.87
15-06-2023	1010	1015	1000	1015	1222600	996.9	1021.4	1035.533	1059.625	61.24
16-06-2023	1010	1035	1005	1025	7783900	997.2	1021.55	1034.9	1058.775	65.04
19-06-2023	1030	1045	1025	1030	3695600	997.7	1021.8	1034.133	1057.975	66.80
20-06-2023	1025	1030	1015	1030	2971400	998.1	1022.05	1033.467	1057.05	66.80
21-06-2023	1025	1030	1020	1025	2327800	998.1	1022.2	1032.767	1055.975	63.12
22-06-2023	1025	1035	1020	1025	4620900	998.1	1022.3	1031.833	1054.975	63.12
23-06-2023	1030	1035	1010	1015	3528300	998.1	1022.25	1030.9	1054.05	55.97
26-06-2023	1015	1020	1005	1015	3250900	997.7	1022	1030.067	1053.2	55.97
27-06-2023	1015	1025	1005	1005	7414300	997.2	1021.65	1029.467	1052.325	49.48
03-07-2023	1005	1035	1005	1030	11829000	997.4	1021.55	1028.933	1051.7	61.51
04-07-2023	1030	1060	1030	1055	26197500	998.4	1021.7	1028.567	1051.125	69.36
05-07-2023	1055	1060	1040	1050	14632700	999.2	1021.8	1028.133	1050.525	66.44
06-07-2023	1015	1040	1010	1030	20484200	999.7	1021.5	1027.733	1049.925	56.24
07-07-2023	1030	1070	1030	1060	24234700	1001	1021.5	1027.633	1049.5	64.94
10-07-2023	1055	1085	1050	1085	18126000	1002.9	1021.85	1027.7	1049.25	70.25
11-07-2023	1095	1105	1080	1100	11869700	1004.9	1022.25	1027.8	1049.025	72.90
12-07-2023	1085	1105	1085	1105	13764900	1007.1	1022.8	1027.9	1048.65	73.74
13-07-2023	1100	1120	1080	1090	10251800	1009	1023.1	1027.9	1048.2	67.03
14-07-2023	1090	1100	1070	1085	5271900	1010.6	1023.35	1027.833	1047.7	64.91
17-07-2023	1095	1105	1080	1095	2176600	1012.4	1023.7	1027.9	1047.275	67.14
18-07-2023	1095	1105	1085	1090	4241200	1014	1024.1	1027.933	1046.9	64.91
20-07-2023	1095	1095	1075	1090	5082400	1015.8	1024.4	1027.967	1046.575	64.91
21-07-2023	1095	1120	1095	1110	10071300	1018.3	1025.15	1028.133	1046.35	69.60
24-07-2023	1110	1125	1110	1115	6342300	1020.9	1025.95	1028.2	1046.1	70.65
25-07-2023	1120	1135	1100	1110	10426100	1023.5	1026.6	1028.267	1045.825	68.11
26-07-2023	1110	1110	1070	1080	11486300	1025.3	1027	1028.3	1045.525	55.25
27-07-2023	1080	1085	1075	1075	2278900	1026.9	1027.3	1028.5	1045.3	53.44
31-07-2023	1070	1070	1030	1035	8549600	1027.6	1026.8	1028.5	1044.875	41.67
01-08-2023	1030	1040	1005	1020	10798200	1028.1	1026.15	1028.367	1044.5	38.27
02-08-2023	1015	1025	1010	1025	3198100	1028.8	1025.6	1028.367	1044.275	40.03
03-08-2023	1030	1060	1025	1050	6178700	1030.1	1025.35	1028.5	1044.1	48.00
04-08-2023	1050	1055	1030	1050	3800300	1031.7	1024.9	1028.667	1043.875	48.00
07-08-2023	1055	1055	1040	1045	1643800	1033.3	1024.5	1028.833	1043.575	46.57
08-08-2023	1045	1050	1035	1040	2073500	1034.5	1023.75	1028.933	1043.275	45.11
09-08-2023	1050	1050	1015	1020	3725600	1035.1	1023.05	1028.967	1042.975	39.77
10-08-2023	1015	1040	1015	1035	1522800	1036.2	1022.75	1029.1	1042.725	45.03
11-08-2023	1040	1040	1025	1035	930200	1037.1	1022.4	1029.3	1042.475	45.03
14-08-2023	1035	1040	1020	1035	2236400	1038	1022.05	1029.467	1042.375	45.03
15-08-2023	1030	1040	1025	1030	3466600	1038.9	1021.45	1029.533	1042.275	43.45
16-08-2023	1030	1040	1030	1035	3274200	1040	1020.95	1029.667	1042.2	45.51
18-08-2023	1055	1065	1040	1045	3886800	1041.4	1020.85	1029.833	1042.275	49.47
21-08-2023	1040	1045	1020	1020	3187200	1042.4	1020.7	1029.767	1042.2	41.37
22-08-2023	1030	1035	1020	1025	2468700	1043.4	1020.6	1029.767	1041.925	43.37
23-08-2023	1030	1035	1025	1025	3740200	1044.4	1020.65	1029.833	1041.425	43.37
24-08-2023	1025	1030	1015	1015	2230800	1045.2	1020.6	1029.833	1040.95	40.19
25-08-2023	1015	1030	1010	1020	2715300	1045.4	1020.75	1029.733	1040.575	42.46
28-08-2023	1020	1030	1015	1020	2204400	1045.7	1020.9	1029.567	1040.15	42.46
29-08-2023	1030	1040	1025	1030	1034500	1046.1	1021.3	1029.633	1039.725	47.11
30-08-2023	1025	1030	1020	1020	2190000	1046.4	1021.5	1029.767	1039.225	43.34
31-08-2023	1025	1030	1015	1030	2380400	1046.9	1021.8	1029.867	1038.95	47.84
01-09-2023	1020	1030	1020	1025	1613600	1047.1	1022	1029.967	1038.425	45.88
04-09-2023	1025	1040	1020	1035	3853300	1047.3	1022.25	1030.133	1038	50.27
05-09-2023	1030	1035	1020	1025	1629100	1047.2	1022.45	1030.267	1037.4	46.23
06-09-2023	1025	1035	1020	1025	2655900	1047.1	1022.6	1030.4	1036.875	46.23
07-09-2023	1020	1025	1010	1010	3751900	1046.8	1022.45	1030.4	1036.275	40.56
08-09-2023	1010	1020	985	985	13249100	1046	1022.05	1030.2	1035.375	33.24
11-09-2023	1000	1005	985	995	7731300	1045.6	1021.85	1030.033	1034.575	38.05
12-09-2023	990	1000	990	995	1217100	1045.2	1021.45	1029.733	1033.85	38.05
13-09-2023	995	1000	990	995	3674800	1045	1021.1	1029.433	1033.35	38.05
14-09-2023	1000	1010	995	1005	5342200	1044.5	1020.95	1029.2	1032.825	43.17
15-09-2023	1000	1005	995	1000	2313000	1043.4	1020.9	1028.933	1032.275	41.33
18-09-2023	995	1000	990	990	1974300	1042.2	1020.7	1028.6	1031.65	37.86
19-09-2023	995	995	980	985	4827200	1041.3	1020.5	1028.1	1031.125	36.22
20-09-2023	985	995	985	990	2742900	1039.9	1020.45	1027.633	1030.7	39.06
21-09-2023	990	1000	990	995	1454900	1038.1	1020.5	1027.267	1030.3	41.85
22-09-2023	995	1010	990	1010	2630900	1036.3	1020.6	1026.933	1029.925	49.35
25-09-2023	995	1055	995	1040	24191700	1035	1021.05	1026.867	1029.675	60.35
26-09-2023	1030	1050	1025	1025	11201200	1033.7	1021.35	1026.633	1029.35	54.03
27-09-2023	1015	1025	1010	1025	3346700	1032.5	1021.55	1026.4	1029	54.03
29-09-2023	1030	1030	1010	1010	3741600	1030.8	1021.6	1026.067	1028.625	48.18
10-10-2023	985	1000	985	990	3352400	1028.8	1021.4	1025.667	1028.15	41.69
11-10-2023	990	995	985	990	4143800	1026.8	1021.3	1025.2	1027.675	41.69
12-10-2023	980	990	975	975	4034000	1024.1	1021.2	1024.8	1027.125	37.32
13-10-2023	975	990	970	980	1799600	1021.4	1021.15	1024.433	1026.5	39.60
16-10-2023	980	985	970	975	3198300	1018.7	1021.1	1023.967	1025.875	38.11
17-10-2023	975	980	970	975	1856500	1016.6	1020.95	1023.533	1025.375	38.11
18-10-2023	975	980	965	975	2915500	1014.6	1020.75	1023.067	1025.025	38.11
19-10-2023	960	960	930	930	10795400	1012.5	1020.05	1022.033	1024.5	26.79
20-10-2023	920	930	910	920	4182300	1010.5	1019.3	1020.933	1023.9	25.01
23-10-2023	920	925	905	905	2799600	1008.1	1018.45	1019.767	1023.3	22.59
24-10-2023	905	925	900	920	1800900	1005.5	1017.8	1018.733	1022.75	29.90
25-10-2023	920	930	910	920	887600	1002.9	1017.3	1017.567	1022.225	29.90
26-10-2023	925	930	910	910	1182100	1000.2	1016.75	1016.4	1021.675	27.87
27-10-2023	910	920	905	915	1285700	997.7	1016.1	1015.067	1021.125	30.42
30-10-2023	915	915	900	910	2482500	995.5	1015.3	1013.867	1020.6	29.30
31-10-2023	900	910	900	910	1805700	993	1014.6	1012.833	1020.075	29.30
01-11-2023	915	930	915	930	4968000	990.9	1014	1011.9	1019.7	39.58
02-11-2023	925	940	920	940	3198100	989	1013.5	1011.033	1019.35	43.96
03-11-2023	945	945	925	930	2394700	987	1012.95	1009.967	1018.9	40.78
06-11-2023	930	945	925	925	2686900	984.8	1012.4	1008.9	1018.45	39.24
07-11-2023	940	940	920	920	2466200	982.3	1011.85	1008	1017.95	37.72
08-11-2023	930	930	915	920	1168600	980.3	1011.35	1007.233	1017.4	37.72
09-11-2023	915	925	910	910	781400	978	1010.7	1006.4	1016.825	34.60
10-11-2023	915	930	910	915	720000	975.8	1010.1	1005.7	1016.325	37.39
13-11-2023	920	925	910	910	2154400	973.7	1009.45	1004.967	1015.8	35.74
14-11-2023	930	930	915	920	595800	971.7	1008.55	1004.4	1015.225	41.30
15-11-2023	925	940	925	940	4135400	970.1	1007.9	1003.967	1014.7	50.51
16-11-2023	945	945	930	935	1533600	968.2	1007.15	1003.6	1014.275	48.46
17-11-2023	940	940	925	935	1237000	966.5	1006.45	1003.167	1013.95	48.46
20-11-2023	930	940	925	930	1652400	964.5	1005.7	1002.7	1013.525	46.29
21-11-2023	935	935	920	920	1193700	962.4	1004.75	1002.133	1013.075	42.20
22-11-2023	925	940	915	920	3685300	960.1	1003.7	1001.533	1012.625	42.20
23-11-2023	920	930	915	920	2100600	958	1002.6	1000.967	1012.2	42.20
24-11-2023	925	935	920	925	1048000	956	1001.55	1000.4	1011.8	45.22
27-11-2023	930	935	920	930	1406200	954.4	1000.6	999.767	1011.4	48.14
28-11-2023	925	935	920	925	3871200	953.2	999.6	999.1	1010.95	45.53
29-11-2023	925	930	920	920	1581300	951.7	998.65	998.467	1010.45	43.02
30-11-2023	930	930	915	920	2073100	950.2	997.7	997.7	1009.85	43.02
01-12-2023	925	925	910	920	4117500	948.7	996.85	996.967	1009.25	43.02
04-12-2023	920	920	905	910	4437200	946.8	995.65	996.233	1008.6	37.81
05-12-2023	910	910	900	900	6435400	944.8	994.1	995.533	1007.9	33.45
06-12-2023	910	910	900	900	6520800	943	992.6	994.8	1007.2	33.45
07-12-2023	905	910	890	890	4947100	941.1	991.2	994.033	1006.35	29.50
08-12-2023	895	910	890	900	2582400	939.3	989.6	993.4	1005.55	37.45
11-12-2023	900	905	895	895	1807600	937.3	987.7	992.767	1004.775	35.30
12-12-2023	900	900	880	885	3295800	934.8	985.55	992	1003.9	31.43
13-12-2023	885	890	875	875	3972800	931.5	983.25	991.2	1003.025	28.11
14-12-2023	875	885	870	875	2617800	928.5	981.1	990.4	1002.1	28.11
15-12-2023	875	895	875	885	3982100	925.7	979.1	989.6	1001.225	35.96
18-12-2023	880	885	870	870	2671800	922.9	976.85	988.7	1000.275	30.57
19-12-2023	875	880	870	870	2781000	920.5	974.65	987.767	999.375	30.57
20-12-2023	875	895	875	885	2751400	918.4	972.6	987	998.5	40.85
21-12-2023	890	890	880	880	1844000	916.5	970.3	986.3	997.725	38.79
22-12-2023	880	885	870	875	3835200	914.4	967.9	985.567	996.925	36.79
27-12-2023	875	885	875	880	3618300	912.5	965.6	984.9	996.1	40.12
28-12-2023	880	895	875	890	2351600	910.8	963.7	984.233	995.35	46.21
29-12-2023	890	890	880	885	2523300	909	961.8	983.5	994.55	43.81
02-01-2024	890	900	880	895	2551100	908.3	960.4	982.8	993.6	49.47
03-01-2024	890	905	890	900	4173400	907.9	959.2	982.167	992.675	52.06
04-01-2024	900	910	895	910	2683600	908	958.05	981.633	991.825	56.84
05-01-2024	905	910	890	895	5122300	907.5	956.5	981.033	990.925	48.96
08-01-2024	895	900	890	890	1683300	906.9	954.9	980.5	989.9	46.64
09-01-2024	895	900	880	880	4690200	906.3	953.25	979.933	988.875	42.31
10-01-2024	885	895	880	890	2832300	905.8	951.75	979.333	987.75	47.55
11-01-2024	890	895	880	890	5892600	905.4	950.45	978.667	986.75	47.55
12-01-2024	890	890	880	885	3696800	904.9	948.95	978.033	985.85	45.17
15-01-2024	885	900	885	895	2592700	904.2	947.55	977.4	984.975	50.50
16-01-2024	900	900	895	900	1378900	903.4	946.2	976.8	984.125	52.96
17-01-2024	895	900	880	880	6798500	902.4	944.7	976.1	983.075	43.62
18-01-2024	885	890	875	875	3922100	901.4	943.1	975.4	982.025	41.64
19-01-2024	885	890	875	875	4089700	900.5	941.4	974.733	981.125	41.64
22-01-2024	880	885	865	865	6372500	899.4	939.85	974.033	980.275	37.68
23-01-2024	865	870	855	860	4707200	898.4	938.2	973.267	979.4	35.84
24-01-2024	860	860	850	850	4243400	897.1	936.45	972.433	978.55	32.43
25-01-2024	860	870	855	865	2019700	896.2	934.95	971.7	977.775	41.43
26-01-2024	860	870	850	850	3390300	894.8	933.25	970.633	977	36.23
29-01-2024	850	865	850	850	2114400	893	931.55	969.6	976.225	36.23
30-01-2024	850	855	835	840	6893300	891.1	929.65	968.467	975.475	33.03
31-01-2024	835	855	835	845	3136000	889.3	927.9	967.4	974.7	36.07
01-02-2024	840	850	840	845	2837700	887.6	926.05	966.333	973.925	36.07
02-02-2024	845	850	840	840	4364900	886	924.2	965.167	973.1	34.27
05-02-2024	840	845	835	845	4056700	884.5	922.3	963.967	972.275	37.63
06-02-2024	840	845	835	835	4871900	882.8	920.4	962.667	971.425	33.90
07-02-2024	845	850	830	835	6904000	881	918.5	961.367	970.55	33.90
12-02-2024	830	845	830	840	2335300	879.2	916.8	960.133	969.625	37.49
13-02-2024	840	850	835	840	1497400	877.5	915.35	958.9	968.7	37.49
15-02-2024	855	860	845	850	4898000	876.1	913.9	957.8	967.875	44.50
16-02-2024	850	855	840	850	8524400	874.7	912.45	956.7	966.95	44.50
19-02-2024	855	855	845	845	1395300	873.2	910.95	955.633	966.025	41.78
20-02-2024	850	855	845	850	3656500	872	909.4	954.433	965.175	45.37
21-02-2024	855	855	840	845	4945300	870.9	907.85	953.033	964.375	42.55
22-02-2024	840	855	840	850	2579800	869.9	906.45	951.7	963.575	46.16
23-02-2024	860	860	835	840	8385200	868.9	905	950.433	962.75	40.65
26-02-2024	845	845	830	835	2268700	867.6	903.45	948.933	961.95	38.20
27-02-2024	830	830	825	825	2117000	866.2	901.75	947.2	961.125	33.81
28-02-2024	825	835	820	835	4072800	865.2	900	945.433	960.3	41.10
29-02-2024	835	855	830	855	5569000	864.8	898.15	943.767	959.6	52.40
01-03-2024	845	875	845	865	7864200	864.6	896.55	942.267	958.95	56.85
04-03-2024	870	875	860	870	6388200	864.3	895	940.833	958.275	58.92
05-03-2024	865	870	860	865	2802800	864.2	893.55	939.3	957.575	56.03
07-03-2024	885	900	870	880	15053800	864.4	892.45	937.9	956.925	62.05
08-03-2024	875	890	870	880	4724400	864.3	891.35	936.5	956.325	62.05
13-03-2024	880	900	880	890	6942800	864.5	890.5	935.033	955.85	65.69
14-03-2024	895	900	885	885	6221000	864.7	889.55	933.5	955.35	62.47
15-03-2024	895	905	885	890	8067500	864.9	888.7	932.033	954.9	64.35
18-03-2024	890	920	885	910	11991900	865.3	888.05	930.9	954.5	70.68
19-03-2024	920	920	910	910	4314800	865.8	887.4	929.8	954.075	70.68
20-03-2024	920	920	905	915	3315400	866.2	887.25	929	953.65	72.12
21-03-2024	915	925	915	920	3799300	866.6	887.25	928.333	953.275	73.52
22-03-2024	925	925	905	905	4362800	866.5	887.25	927.533	952.85	63.27
25-03-2024	915	915	885	890	9098800	866.4	886.95	926.467	952.375	55.02
26-03-2024	895	910	890	895	4446400	866.5	886.7	925.433	952	57.03
27-03-2024	905	920	895	910	5719800	867.1	886.7	924.533	951.725	62.46
28-03-2024	905	910	895	900	2473300	867.3	886.55	923.6	951.325	57.26
01-04-2024	895	915	895	895	4557000	867.4	886.4	922.767	950.85	54.81
02-04-2024	900	910	900	905	3071500	867.8	886.35	921.9	950.475	58.63
03-04-2024	905	940	905	925	19513100	868.4	886.3	921.167	950.15	65.00
04-04-2024	935	935	920	925	4802900	868.9	886.15	920.433	949.825	65.00
05-04-2024	930	935	920	925	3360300	869.8	886.1	919.733	949.525	65.00
16-04-2024	915	920	885	895	14368700	870.2	885.8	918.8	949.1	50.45
17-04-2024	885	890	875	875	6197800	870.2	885.35	917.667	948.6	43.46
18-04-2024	875	875	855	865	5468700	870.2	884.8	916.633	948.075	40.45
19-04-2024	860	865	850	860	4910500	870.2	884.3	915.533	947.5	38.99
22-04-2024	860	865	850	855	2701600	870.3	883.7	914.4	946.9	37.53
23-04-2024	860	870	845	855	6282400	870.1	883.15	913.333	946.3	37.53
24-04-2024	845	860	845	860	2829700	870.3	882.55	912.267	945.55	40.13
25-04-2024	860	860	850	855	1997100	870.4	881.7	911.167	944.8	38.41
26-04-2024	850	860	845	850	3263600	870.6	880.85	909.967	944	36.72
29-04-2024	845	850	840	840	2564300	870.5	879.9	908.767	943.175	33.53
30-04-2024	860	870	850	865	2945300	870.9	879.25	907.667	942.475	46.11
02-05-2024	870	890	865	885	8423900	871.8	878.9	906.733	941.825	53.66
03-05-2024	885	910	875	900	6754800	872.9	878.7	905.833	941.2	58.37
06-05-2024	900	905	890	890	4801300	874	878.4	904.933	940.5	54.40
07-05-2024	900	905	890	895	2570600	875.2	878.1	904.067	939.825	56.01
08-05-2024	895	900	880	885	3321000	876.1	877.65	903.233	939.125	52.05
13-05-2024	870	875	865	875	2218200	876.8	877.15	902.5	938.375	48.37
14-05-2024	880	880	865	865	2179400	877.1	876.6	901.633	937.625	44.94
15-05-2024	870	875	860	860	5225800	877.3	876	900.733	936.85	43.29
16-05-2024	865	885	860	880	4133800	878	875.6	899.967	936.225	51.04
17-05-2024	880	890	870	885	4335800	878.7	875.35	899.167	935.5	52.78
20-05-2024	890	895	875	875	5841900	879.3	875.1	898.333	934.6	49.03
21-05-2024	885	900	855	865	10871000	879.6	874.75	897.5	933.675	45.55
22-05-2024	865	870	855	860	3902600	880	874.45	896.667	932.825	43.87
27-05-2024	860	865	845	850	8925700	880.3	873.95	895.733	931.775	40.64
28-05-2024	855	860	845	845	3268400	880.7	873.45	894.733	930.575	39.10
29-05-2024	850	855	840	840	5967900	880.8	873	893.6	929.275	37.56

Mark

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

Detail

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