MYOR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	19	20	19	20	27500
05-01-1993	19	20	19	20	177000
06-01-1993	20	20	20	20	98000
07-01-1993	20	20	20	20	49000
11-01-1993	20	20	20	20	201000
12-01-1993	20	20	20	20	30000
13-01-1993	21	21	21	21	100000
19-01-1993	20	20	20	20	6000
21-01-1993	21	21	21	21	15500
25-01-1993	21	21	21	21	2000
28-01-1993	21	21	21	21	500
29-01-1993	22	22	21	21	11500
01-02-1993	21	21	21	21	500
02-02-1993	22	23	22	23	40500
03-02-1993	23	23	23	23	1000					80.00
04-02-1993	25	26	25	26	31000					87.85
05-02-1993	27	27	27	27	1000					89.35
09-02-1993	28	28	28	28	1500					90.60
10-02-1993	28	28	28	28	1000					90.60
11-02-1993	29	30	29	29	54500					91.73
12-02-1993	29	29	29	29	1000					91.73
16-02-1993	29	29	29	29	1000					91.73
17-02-1993	29	29	29	29	8500					91.73
18-02-1993	29	29	29	29	11000					91.73
19-02-1993	29	29	29	29	1000					91.73
22-02-1993	29	29	29	29	4000					91.73
23-02-1993	29	29	28	28	52000					76.36
24-02-1993	28	28	28	28	9000					76.36
25-02-1993	28	28	28	28	2000					76.36
01-03-1993	28	28	28	28	2000					76.36
03-03-1993	28	28	28	28	2000					76.36
04-03-1993	27	28	27	28	244000					76.36
08-03-1993	28	28	28	28	345000					76.36
09-03-1993	28	28	28	28	2000					76.36
10-03-1993	29	29	29	29	244000					81.86
11-03-1993	29	29	29	29	235500					81.86
12-03-1993	29	29	29	29	40000					81.86
15-03-1993	29	29	29	29	200500					81.86
16-03-1993	29	29	29	29	429000					81.86
17-03-1993	29	29	29	29	50000					81.86
19-03-1993	28	28	28	28	500					60.06
29-03-1993	28	28	28	28	8000					60.06
01-04-1993	28	28	28	28	100000					60.06
02-04-1993	28	28	28	28	100000					60.06
05-04-1993	28	28	28	28	9000					60.06
13-04-1993	27	27	27	27	1000					43.34
15-04-1993	27	27	27	27	500					43.34
16-04-1993	27	27	27	27	2500					43.34
19-04-1993	27	27	27	27	1500					43.34
20-04-1993	27	27	27	27	11500	25.94				43.34
21-04-1993	28	28	28	28	88500	26.1				59.62
22-04-1993	28	28	28	28	14000	26.26				59.62
23-04-1993	28	28	28	28	28500	26.42				59.62
28-04-1993	28	28	28	28	1000	26.58				59.62
05-05-1993	28	29	28	29	50500	26.76				70.88
07-05-1993	29	29	29	29	50000	26.94				70.88
10-05-1993	29	29	29	29	155000	27.1				70.88
11-05-1993	29	30	29	30	7500	27.3				78.40
12-05-1993	30	31	30	31	54000	27.5				83.10
13-05-1993	31	34	31	34	130000	27.76				90.08
14-05-1993	32	32	32	32	20000	27.98				69.48
17-05-1993	32	34	32	33	45500	28.22				72.83
18-05-1993	33	34	33	33	277000	28.46				72.83
19-05-1993	33	33	33	33	106000	28.66				72.83
21-05-1993	33	33	33	33	30500	28.86				72.83
24-05-1993	33	33	33	33	170000	29				72.83
26-05-1993	33	33	33	33	118000	29.12				72.83
27-05-1993	33	33	33	33	8000	29.22				72.83
28-05-1993	33	33	33	33	390000	29.32				72.83
02-06-1993	34	34	34	34	3000	29.42				77.32
03-06-1993	34	34	34	34	45000	29.52				77.32
04-06-1993	34	34	34	34	77000	29.62				77.32
08-06-1993	35	35	35	35	5000	29.74				81.21
09-06-1993	35	35	35	35	200000	29.86				81.21
10-06-1993	35	35	35	35	100000	29.98				81.21
14-06-1993	35	35	35	35	18000	30.1				81.21
15-06-1993	35	35	35	35	82000	30.24				81.21
17-06-1993	36	36	36	36	503000	30.4				84.94
22-06-1993	36	36	36	36	550000	30.56				84.94
28-06-1993	36	36	36	36	230000	30.72				84.94
12-07-1993	36	36	36	36	26000	30.88				84.94
13-07-1993	36	36	36	36	42000	31.04				84.94
14-07-1993	37	37	37	37	500	31.22				88.31
16-07-1993	37	37	37	37	500	31.4				88.31
23-07-1993	37	37	37	37	100000	31.56				88.31
26-07-1993	37	37	37	37	30000	31.72				88.31
27-07-1993	36	36	36	36	9000	31.86				67.89
28-07-1993	36	36	36	36	118000	32				67.89
29-07-1993	35	35	35	35	50000	32.12				53.54
30-07-1993	36	36	36	36	1000	32.26				62.16
02-08-1993	35	36	35	36	23000	32.42				62.16
05-08-1993	35	35	35	35	19000	32.56				51.15
06-08-1993	35	35	35	35	9000	32.7				51.15
10-08-1993	35	35	35	35	84000	32.84				51.15
11-08-1993	35	35	35	35	100000	32.98				51.15
18-08-1993	35	35	35	35	48000	33.14				51.15
19-08-1993	35	35	35	35	148500	33.3				51.15
20-08-1993	35	36	35	36	108000	33.48				61.72
23-08-1993	36	36	36	36	35000	33.66				61.72
25-08-1993	37	37	37	37	20000	33.86	29.9			69.40
26-08-1993	38	38	38	38	20000	34.06	30.08			74.84
27-08-1993	38	38	38	38	104000	34.26	30.26			74.84
02-09-1993	39	40	39	40	7500	34.5	30.46			82.18
06-09-1993	40	40	40	40	4000	34.74	30.66			82.18
13-09-1993	40	40	40	40	56000	34.96	30.86			82.18
15-09-1993	40	40	40	40	36000	35.18	31.06			82.18
17-09-1993	40	40	40	40	201000	35.4	31.25			82.18
24-09-1993	40	40	40	40	60000	35.6	31.45			82.18
27-09-1993	40	40	40	40	29500	35.78	31.64			82.18
30-09-1993	40	40	40	40	7000	35.9	31.83			82.18
05-10-1993	40	40	40	40	63500	36.06	32.02			82.18
06-10-1993	40	40	40	40	4000	36.2	32.21			82.18
07-10-1993	40	40	40	40	1500	36.34	32.4			82.18
08-10-1993	41	41	41	41	179000	36.5	32.58			86.60
11-10-1993	41	41	41	41	131000	36.66	32.76			86.60
13-10-1993	41	41	41	41	16000	36.82	32.91			86.60
14-10-1993	41	41	41	41	7500	36.98	33.05			86.60
15-10-1993	41	41	41	41	3000	37.14	33.18			86.60
18-10-1993	43	43	43	43	20000	37.34	33.33			92.20
21-10-1993	43	43	43	43	51000	37.52	33.47			92.20
22-10-1993	46	46	46	46	100000	37.76	33.64			95.49
28-10-1993	46	46	46	46	71000	38	33.81			95.49
04-11-1993	47	49	47	49	9000	38.28	34.01			96.97
09-11-1993	49	49	49	49	50000	38.56	34.21			96.97
10-11-1993	49	49	49	49	115000	38.84	34.41			96.97
11-11-1993	49	49	49	49	25000	39.12	34.61			96.97
12-11-1993	49	49	49	49	3500	39.4	34.82			96.97
16-11-1993	49	49	49	49	1000	39.66	35.03			96.97
18-11-1993	50	51	50	51	19500	39.96	35.26			97.74
19-11-1993	50	50	50	50	10500	40.24	35.48			85.96
23-11-1993	51	51	51	51	185500	40.54	35.71			87.58
24-11-1993	51	54	51	54	3500	40.9	35.97			90.94
25-11-1993	55	55	54	55	12500	41.26	36.24			91.74
26-11-1993	56	56	56	56	1000	41.64	36.52			92.46
29-11-1993	56	56	56	56	1000	42.02	36.79			92.46
30-11-1993	56	56	56	56	19000	42.4	37.06			92.46
01-12-1993	56	56	56	56	147000	42.8	37.33			92.46
02-12-1993	56	56	56	56	60000	43.2	37.6			92.46
03-12-1993	56	56	56	56	31000	43.62	37.87			92.46
06-12-1993	56	56	56	56	3500	44.02	38.14			92.46
07-12-1993	56	56	56	56	500	44.42	38.42			92.46
08-12-1993	55	55	55	55	69000	44.82	38.69			79.88
09-12-1993	55	55	55	55	10000	45.22	38.96			79.88
10-12-1993	55	55	55	55	10000	45.62	39.23			79.88
13-12-1993	55	57	55	57	18500	46.06	39.52			84.98
14-12-1993	57	57	57	57	80500	46.5	39.82			84.98
15-12-1993	57	58	57	58	74500	46.96	40.13			86.91
16-12-1993	59	59	59	59	174500	47.42	40.45			88.50
17-12-1993	59	60	59	60	26500	47.9	40.78			89.83
20-12-1993	60	60	60	60	5500	48.36	41.11	36.053		89.83
21-12-1993	64	64	61	61	7500	48.82	41.44	36.327		91.03
22-12-1993	61	63	61	63	54000	49.32	41.79	36.613		92.85
23-12-1993	63	63	63	63	287000	49.78	42.14	36.9		92.85
24-12-1993	63	64	63	64	300000	50.26	42.5	37.193		93.60
27-12-1993	64	64	64	64	6000	50.74	42.85	37.487		93.60
29-12-1993	64	66	64	66	354000	51.26	43.22	37.793		94.86
30-12-1993	66	66	66	66	150000	51.78	43.59	38.093		94.86
03-01-1994	66	66	66	66	8500	52.3	43.95	38.4		94.86
04-01-1994	67	67	67	67	200000	52.84	44.31	38.707		95.42
05-01-1994	68	69	68	69	397000	53.42	44.66	39.027		96.29
06-01-1994	70	70	70	70	80000	54.02	45.04	39.353		96.64
07-01-1994	72	73	72	73	8000	54.68	45.44	39.7		97.41
11-01-1994	72	74	72	74	70500	55.36	45.85	40.053		97.61
12-01-1994	76	76	76	76	7000	56.06	46.28	40.407		97.95
13-01-1994	76	76	76	76	86500	56.76	46.71	40.76		97.95
14-01-1994	72	76	72	76	90500	57.46	47.14	41.093		97.95
17-01-1994	76	77	76	77	24000	58.18	47.58	41.427		98.12
18-01-1994	77	78	77	78	5500	58.92	48.03	41.76		98.27
19-01-1994	79	79	79	79	4000	59.64	48.49	42.1		98.41
20-01-1994	80	80	80	80	32500	60.38	48.95	42.44		98.53
21-01-1994	80	80	78	80	101500	61.06	49.41	42.78		98.53
24-01-1994	80	80	79	79	93000	61.72	49.86	43.113		90.26
27-01-1994	78	78	78	78	200000	62.3	50.29	43.44		82.77
28-01-1994	77	77	77	77	210000	62.86	50.71	43.76		75.98
31-01-1994	77	77	77	77	200000	63.42	51.13	44.08		75.98
03-02-1994	76	76	76	76	10000	63.96	51.54	44.393		69.38
04-02-1994	76	76	76	76	118500	64.5	51.95	44.713		69.38
07-02-1994	76	76	75	75	60000	65.02	52.34	45.027		63.03
08-02-1994	74	74	71	71	101000	65.42	52.69	45.313		45.21
09-02-1994	74	74	74	74	1000	65.9	53.07	45.62		55.40
10-02-1994	73	74	73	74	7000	66.36	53.45	45.927		55.40
14-02-1994	73	74	73	74	35000	66.76	53.83	46.233		55.40
15-02-1994	74	74	73	74	7000	67.14	54.2	46.54		55.40
16-02-1994	73	74	73	74	21000	67.5	54.57	46.847		55.40
17-02-1994	72	73	72	73	151000	67.84	54.93	47.14		50.83
18-02-1994	71	73	71	73	95500	68.18	55.29	47.433		50.83
21-02-1994	71	73	71	73	68500	68.52	55.66	47.727		50.83
23-02-1994	71	72	71	72	199000	68.84	56.02	48.013		46.09
24-02-1994	71	72	71	72	15500	69.16	56.39	48.3		46.09
25-02-1994	71	72	71	72	24000	69.48	56.75	48.587		46.09
28-02-1994	71	71	71	71	33000	69.78	57.1	48.873		41.28
01-03-1994	71	71	71	71	78000	70.1	57.46	49.16		41.28
02-03-1994	71	71	71	71	4000	70.42	57.82	49.447		41.28
04-03-1994	69	69	69	69	1000	70.7	58.16	49.72		32.75
07-03-1994	68	68	68	68	9000	70.92	58.49	49.987		29.47
08-03-1994	66	68	66	68	5000	71.14	58.82	50.26		29.47
09-03-1994	66	66	66	66	1000	71.3	59.13	50.52		23.91
17-03-1994	66	66	66	66	22500	71.44	59.43	50.78		23.91
18-03-1994	66	66	63	63	34500	71.5	59.7	51.02		18.00
21-03-1994	63	63	62	62	83500	71.54	59.95	51.253	44.925	16.54
23-03-1994	60	60	60	60	11000	71.52	60.17	51.467	45.125	14.07
25-03-1994	58	58	57	57	46000	71.4	60.36	51.66	45.31	11.34
29-03-1994	55	55	55	55	500	71.24	60.51	51.84	45.485	9.95
30-03-1994	55	55	55	55	500	71.06	60.66	52.02	45.66	9.95
04-04-1994	55	55	54	55	54000	70.88	60.81	52.193	45.835	9.95
06-04-1994	54	54	52	52	15000	70.6	60.93	52.347	45.995	8.09
07-04-1994	52	52	52	52	500	70.32	61.05	52.5	46.15	8.09
13-04-1994	51	52	49	52	111000	70.04	61.17	52.647	46.31	8.09
14-04-1994	52	52	52	52	1000	69.74	61.29	52.787	46.465	8.09
15-04-1994	53	55	53	55	3500	69.46	61.44	52.927	46.635	26.53
18-04-1994	55	55	55	55	10000	69.16	61.59	53.08	46.805	26.53
19-04-1994	55	55	55	55	20000	68.8	61.74	53.227	46.975	26.53
20-04-1994	55	56	55	56	61000	68.44	61.9	53.38	47.15	32.19
22-04-1994	56	56	56	56	24000	68.04	62.05	53.533	47.315	32.19
25-04-1994	58	58	58	58	2500	67.68	62.22	53.7	47.49	42.47
27-04-1994	60	60	59	59	1500	67.34	62.4	53.873	47.655	46.82
28-04-1994	59	59	59	59	406000	66.98	62.58	54.047	47.815	46.82
29-04-1994	59	60	59	60	240000	66.62	62.77	54.227	47.975	51.10
02-05-1994	60	60	60	60	50000	66.24	62.94	54.407	48.135	51.10
03-05-1994	60	60	60	60	500	65.84	63.11	54.58	48.29	51.10
04-05-1994	60	60	60	60	20000	65.44	63.25	54.753	48.445	51.10
05-05-1994	60	60	60	60	5000	65.06	63.39	54.927	48.6	51.10
06-05-1994	59	59	59	59	500	64.68	63.49	55.087	48.75	45.76
09-05-1994	60	60	59	59	45000	64.32	63.59	55.247	48.9	45.76
10-05-1994	59	59	59	59	9000	63.96	63.69	55.407	49.05	45.76
11-05-1994	59	59	59	59	32500	63.62	63.79	55.567	49.2	45.76
13-05-1994	60	60	60	60	25500	63.3	63.9	55.733	49.36	52.44
16-05-1994	60	60	60	60	138000	63	64.01	55.893	49.52	52.44
17-05-1994	61	63	60	63	105500	62.84	64.13	56.073	49.695	66.71
18-05-1994	63	63	63	63	34000	62.62	64.26	56.253	49.87	66.71
19-05-1994	64	64	64	64	4500	62.42	64.39	56.44	50.05	70.17
23-05-1994	66	66	66	66	61000	62.26	64.51	56.64	50.24	75.62
24-05-1994	69	69	67	67	51000	62.12	64.63	56.84	50.435	77.81
26-05-1994	67	67	67	67	49000	61.98	64.74	57.04	50.63	77.81
27-05-1994	69	69	67	67	60000	61.86	64.85	57.24	50.82	77.81
30-05-1994	67	67	67	67	51000	61.74	64.96	57.44	51.01	77.81
31-05-1994	67	67	67	67	50000	61.62	65.07	57.647	51.2	77.81
01-06-1994	66	66	65	65	74000	61.48	65.16	57.84	51.38	61.77
02-06-1994	65	65	65	65	24500	61.34	65.25	58.04	51.56	61.77
06-06-1994	65	65	65	65	100000	61.2	65.34	58.233	51.74	61.77
07-06-1994	65	65	65	65	40000	61.08	65.43	58.427	51.925	61.77
08-06-1994	65	65	65	65	33500	60.96	65.53	58.627	52.11	61.77
09-06-1994	64	64	64	64	49000	60.82	65.62	58.82	52.29	53.74
10-06-1994	63	63	63	63	48000	60.7	65.7	59.007	52.465	47.15
13-06-1994	63	63	63	63	28000	60.6	65.76	59.193	52.64	47.15
14-06-1994	63	63	63	63	13000	60.5	65.82	59.38	52.82	47.15
15-06-1994	63	63	63	63	39000	60.44	65.87	59.567	53	47.15
16-06-1994	64	64	63	64	115500	60.4	65.92	59.753	53.185	54.64
17-06-1994	64	64	63	64	138000	60.42	65.96	59.94	53.37	54.64
20-06-1994	64	64	64	64	20000	60.46	66	60.12	53.555	54.64
23-06-1994	63	63	61	61	32000	60.48	66	60.273	53.72	35.69
24-06-1994	60	60	60	60	15000	60.54	65.97	60.42	53.88	31.74
27-06-1994	59	59	59	59	24500	60.62	65.93	60.547	54.035	28.36
28-06-1994	58	58	57	57	100500	60.66	65.86	60.66	54.18	23.06
29-06-1994	55	55	55	55	66000	60.66	65.77	60.76	54.31	19.20
30-06-1994	55	55	54	54	47000	60.7	65.65	60.853	54.435	17.62
01-07-1994	53	53	53	53	44000	60.72	65.52	60.94	54.555	16.18
04-07-1994	53	53	53	53	123000	60.74	65.39	61.027	54.67	16.18
05-07-1994	53	53	52	52	103500	60.74	65.24	61.107	54.775	14.78
06-07-1994	52	52	52	52	20000	60.68	65.07	61.187	54.865	14.78
08-07-1994	54	54	53	53	88000	60.64	64.9	61.273	54.97	22.55
13-07-1994	54	54	54	54	6000	60.62	64.71	61.367	55.075	29.48
14-07-1994	55	55	55	55	500	60.6	64.52	61.467	55.185	35.68
15-07-1994	55	55	55	55	147000	60.58	64.31	61.56	55.295	35.68
18-07-1994	56	56	56	56	2500	60.54	64.11	61.66	55.41	41.63
19-07-1994	55	55	55	55	20000	60.46	63.9	61.753	55.52	37.86
20-07-1994	55	55	55	55	50000	60.38	63.68	61.847	55.63	37.86
21-07-1994	54	54	53	53	141000	60.24	63.43	61.927	55.73	31.29
22-07-1994	53	53	52	53	317000	60.1	63.17	61.993	55.83	31.29
25-07-1994	51	51	51	51	4000	59.92	62.88	62.047	55.915	26.04
26-07-1994	51	51	51	51	500	59.74	62.59	62.08	56	26.04
27-07-1994	50	50	50	50	11500	59.54	62.3	62.107	56.08	23.73
28-07-1994	50	50	50	50	51000	59.36	62.02	62.113	56.155	23.73
01-08-1994	50	51	50	51	77500	59.2	61.76	62.127	56.235	30.84
02-08-1994	51	51	51	51	168000	59.04	61.5	62.14	56.315	30.84
09-08-1994	53	54	53	54	1500	58.94	61.28	62.173	56.41	47.77
10-08-1994	54	56	54	56	52000	58.86	61.08	62.22	56.515	55.58
11-08-1994	57	58	57	58	34500	58.82	60.91	62.28	56.625	61.74
12-08-1994	59	59	59	59	10000	58.74	60.79	62.333	56.74	64.40
15-08-1994	59	59	58	58	10000	58.64	60.63	62.387	56.85	59.92
16-08-1994	58	58	58	58	65000	58.52	60.47	62.433	56.96	59.92
18-08-1994	59	59	59	59	500	58.38	60.32	62.467	57.075	62.91
19-08-1994	60	60	60	60	5500	58.24	60.18	62.5	57.19	65.67
23-08-1994	62	62	62	62	10000	58.14	60.06	62.54	57.315	70.42
24-08-1994	63	63	63	63	100500	58.06	59.96	62.587	57.445	72.47
25-08-1994	63	63	63	63	10000	57.98	59.86	62.633	57.575	72.47
26-08-1994	63	63	63	63	31000	57.9	59.76	62.68	57.71	72.47
29-08-1994	63	63	63	63	21000	57.86	59.67	62.727	57.845	72.47
31-08-1994	63	63	63	63	1000	57.82	59.58	62.773	57.985	72.47
01-09-1994	63	63	63	63	1000	57.78	59.49	62.82	58.12	72.47
02-09-1994	64	65	64	65	70000	57.78	59.43	62.88	58.265	77.36
05-09-1994	65	66	65	66	19000	57.8	59.38	62.953	58.42	79.34
06-09-1994	69	69	69	69	14000	57.9	59.36	63.047	58.59	83.88
07-09-1994	70	72	70	72	9500	58.08	59.39	63.16	58.775	86.97
08-09-1994	73	74	73	73	192000	58.28	59.44	63.267	58.965	87.81
09-09-1994	73	73	73	73	33000	58.48	59.49	63.373	59.155	87.81
12-09-1994	71	71	70	71	44000	58.64	59.54	63.46	59.335	76.41
13-09-1994	69	69	69	69	500	58.74	59.57	63.527	59.5	67.03
14-09-1994	69	69	69	69	35000	58.84	59.63	63.587	59.665	67.03
15-09-1994	69	69	69	69	6500	58.94	59.7	63.647	59.825	67.03
16-09-1994	69	69	69	69	23500	59.1	59.79	63.7	59.98	67.03
21-09-1994	67	67	67	67	64500	59.24	59.89	63.727	60.125	57.54
22-09-1994	67	67	67	67	3000	59.4	60.01	63.753	60.26	57.54
23-09-1994	67	67	67	67	3000	59.6	60.13	63.773	60.395	57.54
26-09-1994	66	66	66	66	373000	59.82	60.24	63.787	60.525	52.86
27-09-1994	67	67	67	67	1000	60.08	60.39	63.793	60.66	56.65
29-09-1994	66	66	66	66	26000	60.34	60.53	63.793	60.79	52.13
30-09-1994	65	66	65	66	11000	60.6	60.67	63.793	60.92	52.13
03-10-1994	66	66	66	66	2500	60.88	60.81	63.787	61.05	52.13
04-10-1994	65	66	65	66	23000	61.16	60.92	63.767	61.18	52.13
05-10-1994	66	66	66	66	20500	61.42	61.03	63.74	61.31	52.13
06-10-1994	67	67	67	67	5000	61.68	61.15	63.7	61.445	57.09
07-10-1994	67	67	67	67	166000	61.92	61.26	63.653	61.58	57.09
10-10-1994	67	67	67	67	49000	62.16	61.37	63.593	61.71	57.09
11-10-1994	67	67	67	67	50000	62.38	61.46	63.533	61.84	57.09
12-10-1994	67	67	67	67	47500	62.62	61.54	63.473	61.97	57.09
13-10-1994	67	67	67	67	17000	62.86	61.62	63.407	62.1	57.09
14-10-1994	67	67	67	67	58500	63.14	61.69	63.333	62.23	57.09
17-10-1994	67	67	67	67	25000	63.42	61.76	63.253	62.35	57.09
18-10-1994	67	67	67	67	7500	63.74	61.83	63.167	62.47	57.09
20-10-1994	67	69	67	69	111500	64.1	61.92	63.093	62.585	69.43
21-10-1994	69	69	69	69	161000	64.48	62.01	63.027	62.7	69.43
24-10-1994	67	68	67	68	50500	64.84	62.1	62.96	62.795	59.51
25-10-1994	67	68	67	68	49500	65.18	62.19	62.9	62.89	59.51
26-10-1994	68	69	68	69	64500	65.54	62.29	62.847	62.99	65.26
28-10-1994	68	69	68	68	70500	65.82	62.38	62.793	63.085	56.60
31-10-1994	68	69	68	69	128500	66.08	62.47	62.747	63.185	62.03
01-11-1994	69	69	69	69	128000	66.3	62.56	62.707	63.285	62.03
02-11-1994	69	69	69	69	116500	66.5	62.62	62.693	63.375	62.03
03-11-1994	69	69	69	69	100000	66.72	62.68	62.66	63.47	62.03
09-11-1994	68	68	67	67	42000	66.9	62.71	62.613	63.55	46.41
16-11-1994	67	67	67	67	65000	67.06	62.72	62.567	63.615	46.41
17-11-1994	67	67	67	67	100000	67.2	62.72	62.52	63.675	46.41
18-11-1994	67	67	67	67	100000	67.3	62.72	62.473	63.73	46.41
21-11-1994	67	67	66	67	80500	67.38	62.72	62.433	63.785	46.41
22-11-1994	66	66	66	66	122500	67.44	62.71	62.387	63.835	39.25
23-11-1994	66	66	65	65	111500	67.48	62.69	62.333	63.88	33.66
24-11-1994	65	65	65	65	100000	67.52	62.69	62.287	63.925	33.66
25-11-1994	64	65	64	65	100000	67.56	62.69	62.24	63.97	33.66
28-11-1994	63	64	63	63	151500	67.56	62.67	62.18	64.005	24.83
29-11-1994	63	63	63	63	57000	67.52	62.65	62.127	64.04	24.83
30-11-1994	63	63	61	61	94000	67.42	62.61	62.06	64.07	19.03
01-12-1994	61	61	61	61	43000	67.26	62.58	61.993	64.1	19.03
02-12-1994	61	61	59	59	41000	67	62.54	61.927	64.12	14.98
05-12-1994	58	58	57	57	7500	66.68	62.48	61.853	64.12	12.19
06-12-1994	57	57	57	57	13500	66.36	62.42	61.78	64.12	12.19
07-12-1994	56	56	56	56	2000	66.06	62.35	61.713	64.11	11.00
08-12-1994	56	56	56	56	19000	65.8	62.27	61.647	64.095	11.00
09-12-1994	55	55	54	54	58000	65.5	62.17	61.587	64.065	8.97
12-12-1994	54	54	54	54	1000	65.2	62.07	61.533	64.035	8.97
13-12-1994	54	54	54	54	2000	64.9	62	61.493	64	8.97
15-12-1994	54	55	54	55	113000	64.66	61.95	61.48	63.96	18.38
16-12-1994	57	57	57	57	4000	64.46	61.93	61.493	63.93	33.24
19-12-1994	57	58	57	58	23000	64.28	61.94	61.513	63.9	39.20
20-12-1994	58	61	58	61	220000	64.18	62	61.553	63.885	52.82
21-12-1994	62	62	62	62	39500	64.08	62.08	61.62	63.865	56.33
22-12-1994	63	64	63	64	67000	64.04	62.19	61.7	63.855	62.36
23-12-1994	64	64	63	63	41000	63.98	62.29	61.773	63.84	58.04
28-12-1994	63	63	61	62	85000	63.9	62.39	61.84	63.815	54.02
03-01-1995	62	62	62	62	114000	63.82	62.49	61.887	63.78	54.02
05-01-1995	62	62	62	62	100000	63.74	62.58	61.933	63.74	54.02
06-01-1995	62	63	62	63	184000	63.66	62.67	61.987	63.69	57.68
09-01-1995	63	64	63	64	24000	63.6	62.76	62.04	63.64	61.03
10-01-1995	63	63	63	63	141000	63.52	62.84	62.087	63.575	56.24
11-01-1995	63	63	63	63	43500	63.44	62.91	62.12	63.51	56.24
12-01-1995	62	62	61	61	50000	63.32	62.97	62.133	63.435	47.58
13-01-1995	60	60	60	60	6000	63.18	63.02	62.14	63.35	43.94
16-01-1995	58	58	57	57	10500	62.98	63.06	62.12	63.245	35.22
17-01-1995	57	60	57	57	136500	62.78	63.1	62.1	63.135	35.22
18-01-1995	58	58	58	58	91000	62.6	63.17	62.087	63.025	39.84
20-01-1995	58	58	58	58	52000	62.38	63.24	62.073	62.915	39.84
23-01-1995	57	57	55	55	143500	62.1	63.29	62.04	62.795	31.93
24-01-1995	55	55	53	53	36500	61.8	63.32	62	62.67	27.94
25-01-1995	53	56	53	56	10000	61.56	63.37	61.98	62.565	40.03
26-01-1995	56	56	56	56	54500	61.3	63.42	61.96	62.46	40.03
27-01-1995	56	56	56	56	60000	61.06	63.44	61.94	62.36	40.03
30-01-1995	55	56	54	55	170500	60.78	63.43	61.907	62.255	37.42
31-01-1995	54	54	54	54	190000	60.48	63.39	61.867	62.15	34.96
01-02-1995	54	54	54	54	1000	60.18	63.34	61.807	62.065	34.96
02-02-1995	55	57	55	57	67500	59.94	63.33	61.767	61.98	47.06
03-02-1995	58	59	58	59	22500	59.78	63.34	61.733	61.905	53.30
06-02-1995	58	61	58	61	67000	59.66	63.36	61.7	61.84	58.55
07-02-1995	62	64	62	64	27500	59.6	63.4	61.68	61.79	64.93
08-02-1995	63	63	62	62	54000	59.5	63.4	61.647	61.73	58.47
09-02-1995	60	60	60	60	58500	59.36	63.37	61.6	61.665	52.81
10-02-1995	60	60	60	60	56500	59.24	63.34	61.553	61.6	52.81
13-02-1995	61	61	61	61	30500	59.16	63.32	61.513	61.54	55.32
14-02-1995	61	61	61	61	16000	59.08	63.3	61.487	61.485	55.32
15-02-1995	61	61	60	60	77000	58.98	63.27	61.453	61.425	52.11
16-02-1995	60	60	60	60	228000	58.92	63.24	61.42	61.365	52.11
17-02-1995	60	60	60	60	94500	58.86	63.19	61.387	61.31	52.11
20-02-1995	60	61	60	61	64500	58.86	63.14	61.36	61.26	55.35
21-02-1995	61	63	61	63	112500	58.9	63.08	61.353	61.22	61.02
22-02-1995	63	63	63	63	205000	58.98	62.99	61.353	61.19	61.02
23-02-1995	63	63	63	63	90000	59.1	62.89	61.353	61.165	61.02
24-02-1995	62	62	62	62	25000	59.2	62.78	61.347	61.135	56.54
28-02-1995	62	62	62	62	10000	59.32	62.69	61.34	61.115	56.54
07-03-1995	60	60	60	60	2000	59.4	62.6	61.313	61.085	48.30
08-03-1995	60	60	60	60	500	59.52	62.51	61.287	61.07	48.30
10-03-1995	57	57	57	57	1000	59.58	62.39	61.24	61.045	38.53
13-03-1995	56	56	54	54	148500	59.58	62.24	61.193	61.015	31.64
14-03-1995	54	54	53	53	98500	59.54	62.1	61.147	60.995	29.73
15-03-1995	53	53	53	53	220500	59.46	61.96	61.107	60.985	29.73
16-03-1995	53	55	53	54	212000	59.38	61.83	61.087	60.98	34.33
17-03-1995	55	57	55	56	219500	59.28	61.73	61.093	60.985	42.43
24-03-1995	54	54	53	53	22000	59.1	61.59	61.087	60.99	35.38
27-03-1995	53	53	52	52	4000	58.86	61.45	61.08	60.99	33.39
28-03-1995	51	52	51	52	25000	58.64	61.31	61.073	60.99	33.39
29-03-1995	53	54	53	53	98500	58.46	61.18	61.08	60.995	37.47
30-03-1995	54	55	54	55	54500	58.32	61.07	61.1	60.995	44.77
04-04-1995	53	53	52	52	10000	58.12	60.93	61.093	60.98	37.67
05-04-1995	52	53	52	53	109500	57.92	60.79	61.087	60.97	41.02
06-04-1995	53	53	52	53	127500	57.7	60.65	61.073	60.955	41.02
07-04-1995	53	53	52	52	46000	57.48	60.5	61.053	60.935	38.61
11-04-1995	50	50	48	49	65000	57.2	60.32	61.007	60.89	32.45
12-04-1995	47	47	45	46	213000	56.9	60.11	60.947	60.825	27.69
13-04-1995	46	46	46	46	271500	56.62	59.9	60.887	60.76	27.69
17-04-1995	46	46	46	46	114500	56.4	59.69	60.84	60.69	27.69
18-04-1995	46	47	46	47	173000	56.2	59.49	60.8	60.625	31.85
19-04-1995	47	47	47	47	251500	55.98	59.29	60.773	60.56	31.85
20-04-1995	46	47	46	46	111000	55.74	59.06	60.74	60.49	29.86
21-04-1995	46	47	46	47	108000	55.58	58.84	60.72	60.425	34.29
24-04-1995	46	46	46	46	50500	55.44	58.62	60.693	60.36	32.10
25-04-1995	46	46	46	46	27000	55.24	58.4	60.66	60.295	32.10
26-04-1995	46	46	46	46	43000	55.04	58.17	60.627	60.23	32.10
27-04-1995	46	46	46	46	160500	54.84	57.95	60.573	60.165	32.10
28-04-1995	46	46	46	46	5500	54.66	57.72	60.507	60.095	32.10
03-05-1995	47	48	47	48	14000	54.54	57.51	60.44	60.035	42.68
04-05-1995	49	49	48	49	175000	54.44	57.31	60.373	59.965	47.11
05-05-1995	49	49	49	49	28500	54.28	57.11	60.313	59.895	47.11
08-05-1995	48	48	47	48	77500	54.06	56.92	60.247	59.815	43.23
09-05-1995	48	49	48	49	10000	53.82	56.74	60.18	59.73	47.85
11-05-1995	50	55	50	54	656500	53.62	56.61	60.14	59.665	63.75
12-05-1995	55	56	51	53	303500	53.44	56.47	60.08	59.595	59.82
16-05-1995	53	53	53	53	196500	53.3	56.33	60.013	59.525	59.82
17-05-1995	53	53	53	53	122000	53.16	56.2	59.947	59.455	59.82
18-05-1995	53	53	51	51	103000	52.96	56.06	59.867	59.375	51.84
19-05-1995	51	51	50	51	68500	52.76	55.92	59.787	59.305	51.84
22-05-1995	51	51	51	51	33500	52.58	55.78	59.707	59.235	51.84
23-05-1995	51	51	51	51	55000	52.4	55.66	59.627	59.165	51.84
24-05-1995	51	52	51	51	64500	52.22	55.54	59.533	59.095	51.84
26-05-1995	51	51	51	51	40500	52.02	55.44	59.433	59.025	51.84
29-05-1995	51	51	51	51	51500	51.78	55.34	59.313	58.96	51.84
30-05-1995	51	51	51	51	31000	51.54	55.26	59.173	58.9	51.84
01-06-1995	52	53	52	53	84500	51.34	55.22	59.04	58.85	61.21
02-06-1995	54	54	53	53	125000	51.16	55.18	58.907	58.8	61.21
05-06-1995	53	55	53	55	554500	51.02	55.17	58.8	58.76	68.34
06-06-1995	55	55	54	54	76000	50.9	55.15	58.7	58.71	62.18
07-06-1995	54	55	53	54	194500	50.78	55.15	58.6	58.66	62.18
08-06-1995	53	54	53	54	47000	50.72	55.15	58.5	58.61	62.18
09-06-1995	54	55	54	54	128500	50.72	55.15	58.4	58.575	62.18
12-06-1995	54	54	53	53	180000	50.72	55.13	58.307	58.54	55.46
13-06-1995	53	54	53	54	42500	50.74	55.1	58.22	58.515	60.10
14-06-1995	54	54	54	54	6000	50.74	55.06	58.133	58.5	60.10
15-06-1995	54	55	54	54	68500	50.7	54.99	58.053	58.495	60.10
20-06-1995	53	53	53	53	5000	50.7	54.9	57.96	58.49	53.18
21-06-1995	53	54	53	54	132000	50.74	54.8	57.88	58.495	58.35
22-06-1995	53	54	53	54	249000	50.78	54.71	57.8	58.5	58.35
23-06-1995	54	55	54	55	90500	50.82	54.64	57.727	58.515	63.08
26-06-1995	54	54	54	54	2000	50.8	54.56	57.647	58.525	56.20
27-06-1995	55	55	55	55	100500	50.86	54.49	57.573	58.535	60.80
28-06-1995	55	56	55	56	58000	50.92	54.42	57.5	58.545	64.79
29-06-1995	56	58	56	58	52500	51.02	54.36	57.44	58.56	71.11
30-06-1995	58	58	57	58	120000	51.14	54.31	57.38	58.575	71.11
03-07-1995	58	58	58	58	30000	51.32	54.26	57.32	58.585	71.11
04-07-1995	58	58	58	58	10500	51.56	54.23	57.26	58.6	71.11
05-07-1995	58	58	58	58	55500	51.8	54.21	57.2	58.615	71.11
06-07-1995	58	59	58	58	88500	52.04	54.22	57.14	58.64	71.11
07-07-1995	58	59	58	59	135500	52.28	54.24	57.087	58.67	74.66
10-07-1995	60	62	60	62	44000	52.58	54.28	57.053	58.725	81.86
12-07-1995	61	62	61	62	41000	52.9	54.32	57.007	58.78	81.86
13-07-1995	63	63	63	63	1500	53.22	54.4	56.967	58.845	83.65
14-07-1995	63	64	62	62	118000	53.54	54.49	56.927	58.905	75.60
17-07-1995	62	63	62	62	59500	53.86	54.55	56.887	58.96	75.60
18-07-1995	62	63	62	62	233000	54.18	54.61	56.84	59.015	75.60
19-07-1995	62	62	61	61	48500	54.48	54.66	56.793	59.05	67.48
20-07-1995	60	60	60	60	66000	54.76	54.71	56.733	59.07	60.49
21-07-1995	62	62	62	62	500	55.04	54.79	56.687	59.09	67.70
24-07-1995	62	62	62	62	3000	55.3	54.87	56.64	59.105	67.70
26-07-1995	60	60	58	58	30000	55.48	54.88	56.567	59.105	47.56
27-07-1995	59	59	59	59	3000	55.7	54.88	56.513	59.11	51.45
28-07-1995	59	59	59	59	75500	55.9	54.86	56.46	59.11	51.45
31-07-1995	60	62	60	62	139000	56.06	54.84	56.427	59.12	61.41
01-08-1995	62	62	61	62	167500	56.24	54.84	56.393	59.12	61.41
02-08-1995	61	62	61	62	92500	56.42	54.86	56.36	59.115	61.41
03-08-1995	62	62	62	62	12500	56.6	54.88	56.333	59.11	61.41
04-08-1995	64	65	64	65	23000	56.88	54.92	56.333	59.12	69.75
07-08-1995	65	65	64	64	6000	57.14	54.95	56.327	59.125	64.73
08-08-1995	66	67	65	65	168000	57.42	55	56.327	59.135	67.26
10-08-1995	65	65	65	65	20000	57.7	55.05	56.34	59.145	67.26
11-08-1995	65	65	65	65	133000	57.98	55.1	56.353	59.145	67.26
15-08-1995	65	65	62	62	30500	58.2	55.11	56.36	59.125	52.98
16-08-1995	62	62	58	58	53500	58.34	55.06	56.34	59.07	40.60
18-08-1995	58	58	55	55	197500	58.42	54.98	56.313	58.985	34.15
21-08-1995	53	58	52	58	252000	58.52	54.93	56.32	58.91	43.77
22-08-1995	58	58	57	57	153500	58.6	54.88	56.32	58.83	41.59
23-08-1995	58	61	58	59	96500	58.68	54.85	56.34	58.77	47.25
25-08-1995	59	59	58	58	23000	58.76	54.83	56.353	58.715	44.90
28-08-1995	58	58	58	58	23500	58.84	54.81	56.38	58.66	44.90
29-08-1995	58	59	58	59	51500	58.94	54.83	56.413	58.61	47.90
30-08-1995	59	59	59	59	84000	59.04	54.88	56.447	58.56	47.90
31-08-1995	58	59	58	58	48000	59.14	54.93	56.467	58.515	45.06
01-09-1995	58	58	58	58	174500	59.22	54.98	56.473	58.47	45.06
04-09-1995	58	58	58	58	40500	59.3	55.02	56.473	58.425	45.06
05-09-1995	57	57	57	57	54500	59.36	55.03	56.447	58.38	41.95
06-09-1995	57	57	55	55	92000	59.4	55.05	56.4	58.32	36.52
07-09-1995	55	56	54	56	138500	59.44	55.09	56.347	58.27	40.66
08-09-1995	56	56	56	56	91500	59.48	55.13	56.3	58.22	40.66
11-09-1995	57	57	56	56	17500	59.5	55.16	56.26	58.17	40.66
12-09-1995	57	57	57	57	77500	59.56	55.18	56.227	58.125	45.12
13-09-1995	57	58	57	58	183000	59.62	55.24	56.2	58.085	49.23
14-09-1995	58	58	57	57	81500	59.64	55.28	56.16	58.035	45.56
15-09-1995	57	57	57	57	62500	59.62	55.32	56.113	57.985	45.56
18-09-1995	57	57	57	57	156000	59.6	55.37	56.073	57.935	45.56
19-09-1995	56	57	56	57	6500	59.58	55.45	56.033	57.885	45.56
20-09-1995	57	58	57	58	326000	59.58	55.57	56.013	57.84	50.53
21-09-1995	58	58	57	58	189000	59.58	55.69	56	57.795	50.53
22-09-1995	58	63	58	63	929500	59.68	55.86	56.04	57.775	67.65
25-09-1995	63	64	62	63	167000	59.76	56.02	56.08	57.755	67.65
26-09-1995	63	63	62	62	74000	59.76	56.17	56.107	57.73	62.62
27-09-1995	62	63	62	62	403000	59.76	56.33	56.133	57.695	62.62
28-09-1995	61	62	61	61	139500	59.72	56.47	56.173	57.655	57.65
29-09-1995	61	61	60	61	23000	59.7	56.62	56.227	57.62	57.65
02-10-1995	61	61	57	57	98500	59.6	56.73	56.233	57.565	42.14
03-10-1995	58	59	58	59	24000	59.54	56.86	56.253	57.515	49.46
04-10-1995	59	60	59	60	11500	59.52	57	56.28	57.475	52.69
05-10-1995	59	60	59	59	77500	59.5	57.13	56.307	57.425	49.30
06-10-1995	59	59	59	59	211000	59.44	57.24	56.34	57.375	49.30
09-10-1995	59	59	59	59	50000	59.38	57.34	56.373	57.325	49.30
10-10-1995	57	57	57	57	12500	59.36	57.42	56.373	57.265	42.48
11-10-1995	58	59	58	59	103500	59.36	57.53	56.373	57.225	49.94
12-10-1995	59	59	58	58	151500	59.34	57.62	56.353	57.18	46.68
13-10-1995	57	57	57	57	83000	59.24	57.65	56.307	57.13	43.61
19-10-1995	115	115	57	57	2069000	59.14	57.69	56.273	57.08	43.61
20-10-1995	57	57	57	57	115500	59.04	57.73	56.253	57.03	43.61
23-10-1995	57	57	56	57	179500	58.94	57.77	56.233	56.985	43.61
24-10-1995	57	58	57	57	194500	58.78	57.83	56.207	56.945	43.61
25-10-1995	57	58	57	58	152500	58.66	57.9	56.187	56.91	48.51
26-10-1995	58	59	58	59	88500	58.54	57.98	56.18	56.88	52.92
27-10-1995	59	59	58	58	34500	58.4	58.05	56.167	56.855	48.45
30-10-1995	57	57	57	57	7500	58.24	58.11	56.147	56.825	44.42
31-10-1995	57	57	56	56	89500	58.12	58.16	56.113	56.8	40.76
01-11-1995	56	56	55	56	182500	58.08	58.21	56.067	56.775	40.76
02-11-1995	55	55	54	54	89500	58.06	58.24	56.007	56.75	34.23
03-11-1995	54	55	54	55	251000	58	58.26	55.953	56.74	39.45
06-11-1995	55	55	54	54	311000	57.94	58.27	55.9	56.725	36.34
07-11-1995	54	54	54	54	80000	57.84	58.26	55.847	56.715	36.34
08-11-1995	53	53	52	52	114500	57.72	58.24	55.793	56.695	30.73
09-11-1995	52	52	48	49	450500	57.54	58.19	55.72	56.67	24.59
10-11-1995	49	49	47	48	211500	57.32	58.13	55.66	56.64	22.94
13-11-1995	48	48	47	47	488500	57.08	58.06	55.613	56.605	21.40
14-11-1995	48	49	47	48	1347500	56.88	58.01	55.58	56.57	26.71
15-11-1995	47	47	44	46	1341000	56.64	57.93	55.533	56.515	23.32
16-11-1995	47	47	45	46	1086500	56.4	57.85	55.48	56.455	23.32
17-11-1995	46	47	46	47	738000	56.2	57.78	55.42	56.385	28.57
20-11-1995	47	52	47	51	1388000	56.12	57.76	55.407	56.33	44.86
21-11-1995	50	50	47	48	1474000	55.96	57.7	55.38	56.25	37.88
22-11-1995	48	51	48	51	1320000	55.86	57.67	55.373	56.19	46.79
23-11-1995	51	52	51	52	1307000	55.78	57.64	55.367	56.14	49.40
24-11-1995	52	52	52	52	492000	55.68	57.62	55.347	56.09	49.40
27-11-1995	51	51	51	51	78000	55.54	57.58	55.34	56.035	46.75
28-11-1995	51	51	51	51	83000	55.42	57.53	55.327	55.975	46.75
29-11-1995	51	51	51	51	123000	55.3	57.46	55.313	55.91	46.75
30-11-1995	52	53	52	53	658000	55.22	57.41	55.32	55.86	53.05
01-12-1995	54	58	54	57	1352500	55.22	57.4	55.373	55.83	62.59
04-12-1995	57	60	57	58	974500	55.22	57.4	55.453	55.815	64.53
05-12-1995	58	59	57	59	2615000	55.24	57.41	55.54	55.81	66.40
06-12-1995	58	58	56	57	1242000	55.12	57.4	55.613	55.81	59.61
07-12-1995	58	59	57	58	740000	55.02	57.39	55.687	55.815	61.72
08-12-1995	58	58	57	57	648500	54.92	57.34	55.753	55.81	58.44
11-12-1995	58	59	58	58	384000	54.84	57.3	55.833	55.81	60.69
12-12-1995	58	60	58	59	1572500	54.8	57.26	55.913	55.83	62.86
13-12-1995	58	58	57	57	799500	54.72	57.21	55.987	55.85	56.18
14-12-1995	55	55	51	53	3357500	54.64	57.12	56.033	55.835	45.73
15-12-1995	52	53	52	53	407500	54.52	57.03	56.08	55.82	45.73
18-12-1995	53	53	51	52	1243000	54.36	56.94	56.12	55.8	43.38
19-12-1995	51	54	51	53	1714500	54.24	56.87	56.167	55.79	46.34
21-12-1995	55	57	55	57	1949000	54.2	56.82	56.227	55.805	56.20
22-12-1995	57	58	57	58	1332000	54.18	56.78	56.287	55.825	58.27
26-12-1995	57	58	57	58	415500	54.2	56.78	56.347	55.83	58.27
27-12-1995	58	58	57	58	444000	54.18	56.77	56.413	55.825	58.27
28-12-1995	57	57	57	57	388000	54.16	56.75	56.467	55.805	55.03
02-01-1996	56	57	56	57	413000	54.16	56.7	56.487	55.77	55.03
03-01-1996	57	63	57	63	1629500	54.28	56.71	56.553	55.775	67.57
04-01-1996	63	64	62	62	1327000	54.38	56.71	56.613	55.785	64.35
05-01-1996	60	61	60	61	640000	54.46	56.7	56.667	55.79	61.21
08-01-1996	61	61	60	61	431500	54.54	56.66	56.733	55.79	61.21
09-01-1996	60	61	59	59	907000	54.56	56.61	56.787	55.78	54.98
10-01-1996	58	60	57	60	927000	54.58	56.56	56.847	55.78	57.32
11-01-1996	60	61	60	60	462500	54.62	56.51	56.907	55.78	57.32
12-01-1996	61	63	60	63	2700000	54.74	56.49	56.987	55.795	63.85
15-01-1996	63	70	63	69	3869000	55	56.56	57.107	55.835	72.82
16-01-1996	69	69	63	64	2308000	55.16	56.62	57.193	55.84	59.56
17-01-1996	64	65	64	65	1256500	55.38	56.72	57.287	55.85	61.09
18-01-1996	66	68	64	65	3454000	55.58	56.79	57.367	55.86	61.09
19-01-1996	65	65	64	65	1127000	55.8	56.87	57.447	55.875	61.09
22-01-1996	65	65	64	64	1356500	56	56.92	57.507	55.885	58.34
23-01-1996	63	64	63	64	704500	56.24	56.98	57.573	55.905	58.34
24-01-1996	64	64	63	63	1126000	56.52	57.03	57.633	55.92	55.44
25-01-1996	63	64	63	64	1717000	56.84	57.08	57.7	55.955	57.70
26-01-1996	64	64	63	63	1030500	57.16	57.12	57.76	56	54.72
29-01-1996	63	63	62	63	739000	57.46	57.17	57.827	56.05	54.72
30-01-1996	63	63	63	63	1848000	57.8	57.22	57.887	56.1	54.72
31-01-1996	63	63	62	63	3620000	58.14	57.27	57.947	56.145	54.72
01-02-1996	63	64	63	63	2667500	58.46	57.33	58.007	56.18	54.72
02-02-1996	63	63	63	63	1641500	58.7	57.41	58.073	56.23	54.72
05-02-1996	63	63	63	63	1713000	59	57.48	58.133	56.285	54.72
06-02-1996	63	63	63	63	3115000	59.24	57.55	58.193	56.34	54.72
07-02-1996	63	63	63	63	3124000	59.46	57.62	58.247	56.39	54.72
08-02-1996	63	63	63	63	1632000	59.68	57.68	58.307	56.43	54.72
09-02-1996	63	63	62	63	978500	59.92	57.73	58.36	56.485	54.72
12-02-1996	63	63	63	63	400000	60.16	57.79	58.407	56.535	54.72
13-02-1996	63	63	63	63	273000	60.4	57.85	58.44	56.585	54.72
14-02-1996	63	63	62	63	750000	60.6	57.91	58.473	56.64	54.72
15-02-1996	62	62	61	61	306000	60.68	57.95	58.493	56.7	42.34
16-02-1996	61	62	59	62	2745000	60.76	57.99	58.52	56.78	48.60
26-02-1996	62	64	62	64	1679000	60.86	58.05	58.56	56.87	58.34
27-02-1996	63	67	63	67	3812000	61.06	58.09	58.62	56.975	68.11
28-02-1996	68	73	68	68	3774500	61.26	58.14	58.68	57.08	70.58
29-02-1996	68	68	63	63	989500	61.38	58.15	58.687	57.16	49.78
01-03-1996	63	64	63	64	375000	61.5	58.17	58.7	57.25	52.78
04-03-1996	65	65	64	64	113000	61.6	58.2	58.707	57.335	52.78
05-03-1996	64	65	63	65	269500	61.76	58.24	58.727	57.43	55.83
06-03-1996	63	63	62	62	1021500	61.94	58.29	58.727	57.51	46.18
07-03-1996	62	62	60	60	859000	62.08	58.3	58.713	57.58	41.07
08-03-1996	60	60	58	59	833500	62.22	58.29	58.7	57.645	38.77
11-03-1996	58	58	57	58	527000	62.32	58.28	58.687	57.705	36.56
12-03-1996	60	61	59	59	1748000	62.36	58.28	58.667	57.76	40.23
13-03-1996	59	61	59	61	525000	62.42	58.3	58.66	57.82	46.85
14-03-1996	60	61	60	61	810000	62.48	58.34	58.68	57.88	46.85
15-03-1996	62	62	59	60	921500	62.52	58.35	58.687	57.94	44.02
18-03-1996	60	60	58	58	895000	62.54	58.35	58.68	57.985	38.96
19-03-1996	60	60	59	60	1175000	62.6	58.38	58.667	58.015	45.69
20-03-1996	60	60	59	59	420500	62.52	58.4	58.647	58.045	43.13
22-03-1996	60	60	60	60	479500	62.48	58.43	58.633	58.08	46.36
25-03-1996	60	60	59	59	841500	62.44	58.45	58.613	58.11	43.69
26-03-1996	59	62	59	62	1065500	62.46	58.5	58.593	58.165	52.54
27-03-1996	61	61	60	60	126500	62.48	58.52	58.567	58.21	47.21
28-03-1996	60	60	59	59	356500	62.46	58.52	58.527	58.25	44.77
01-04-1996	59	59	59	59	353000	62.44	58.53	58.487	58.29	44.77
02-04-1996	58	59	58	59	1208500	62.36	58.55	58.447	58.33	44.77
03-04-1996	59	60	59	59	2241500	62.16	58.58	58.427	58.37	44.77
04-04-1996	59	59	57	57	1951500	62.02	58.59	58.42	58.4	39.29
08-04-1996	58	59	57	58	547000	61.88	58.63	58.44	58.435	43.04
09-04-1996	58	59	58	59	397000	61.76	58.67	58.447	58.465	46.60
10-04-1996	59	59	58	58	546500	61.62	58.71	58.453	58.49	43.66
11-04-1996	58	59	58	59	1534500	61.52	58.76	58.453	58.51	47.24
12-04-1996	58	59	58	59	1011500	61.42	58.83	58.46	58.535	47.24
15-04-1996	59	60	59	59	465000	61.34	58.93	58.467	58.56	47.24
16-04-1996	59	62	59	61	2311500	61.28	59.06	58.48	58.595	54.46
17-04-1996	61	61	59	59	409500	61.2	59.18	58.48	58.62	47.46
18-04-1996	59	60	59	60	285000	61.14	59.3	58.493	58.655	50.86
19-04-1996	60	63	60	62	5151500	61.12	59.46	58.52	58.695	56.87
22-04-1996	61	61	58	58	1419500	61.02	59.58	58.52	58.715	45.02
23-04-1996	59	59	57	58	2521000	60.92	59.69	58.527	58.735	45.02
24-04-1996	58	58	57	57	1844500	60.8	59.75	58.54	58.755	42.45
25-04-1996	58	58	57	57	1424000	60.68	59.84	58.547	58.77	42.45
26-04-1996	57	58	57	57	193500	60.56	59.9	58.553	58.785	42.45
29-04-1996	57	57	57	57	375500	60.44	59.95	58.56	58.795	42.45
30-04-1996	57	57	54	55	1833000	60.28	59.98	58.547	58.8	36.80
01-05-1996	55	55	54	54	920500	60.1	60.01	58.52	58.795	34.35
02-05-1996	54	55	54	55	690000	59.94	60.05	58.507	58.79	38.75
03-05-1996	54	54	54	54	523000	59.76	60.08	58.487	58.77	36.14
06-05-1996	53	53	51	52	837500	59.54	60.07	58.453	58.74	31.56
07-05-1996	53	54	52	53	1037000	59.38	60.03	58.427	58.715	35.93
08-05-1996	53	53	51	51	1066000	59.16	59.96	58.38	58.68	31.58
09-05-1996	52	52	52	52	490000	58.92	59.89	58.34	58.65	35.77
10-05-1996	52	52	51	51	1844000	58.6	59.83	58.26	58.615	33.56
13-05-1996	51	52	51	52	777000	58.28	59.77	58.187	58.58	37.70
14-05-1996	52	53	52	52	792500	58.06	59.72	58.12	58.53	37.70
15-05-1996	52	52	52	52	279000	57.82	59.66	58.053	58.48	37.70
17-05-1996	51	51	51	51	904000	57.56	59.58	57.987	58.42	34.98
20-05-1996	51	51	49	49	1644000	57.24	59.5	57.907	58.355	30.27
21-05-1996	49	50	49	50	1243000	57	59.47	57.86	58.295	34.98
22-05-1996	50	50	49	49	257500	56.78	59.43	57.793	58.23	32.61
23-05-1996	49	49	48	49	617000	56.58	59.4	57.72	58.17	32.61
24-05-1996	49	50	48	50	1507000	56.42	59.37	57.66	58.12	37.53
27-05-1996	50	51	50	50	650500	56.24	59.3	57.6	58.06	37.53
28-05-1996	51	51	50	51	433000	56.04	59.23	57.547	58.005	42.40
29-05-1996	51	51	49	49	888500	55.8	59.14	57.493	57.96	36.30
30-05-1996	50	50	47	48	1867000	55.56	59.04	57.42	57.905	33.69
31-05-1996	48	49	48	49	643000	55.38	58.96	57.36	57.855	38.46
03-06-1996	49	49	47	47	912500	55.12	58.86	57.293	57.78	33.30
04-06-1996	46	46	45	45	906500	54.84	58.68	57.213	57.695	29.10
05-06-1996	45	45	44	44	1989500	54.52	58.5	57.127	57.605	27.25
06-06-1996	44	46	44	45	1955500	54.24	58.34	57.047	57.52	31.91
07-06-1996	45	45	45	45	338500	53.9	58.18	56.967	57.42	31.91
10-06-1996	45	45	44	44	159500	53.58	58.03	56.873	57.32	29.70
11-06-1996	45	45	44	44	617000	53.28	57.87	56.773	57.215	29.70
12-06-1996	44	44	43	44	148500	52.98	57.71	56.68	57.11	29.70
13-06-1996	44	44	43	43	1003000	52.66	57.51	56.587	57	27.34
14-06-1996	44	45	44	44	1780000	52.36	57.26	56.507	56.91	33.08
17-06-1996	45	45	44	44	689000	52.1	57.06	56.427	56.84	33.08
18-06-1996	44	44	43	43	998000	51.8	56.84	56.353	56.78	30.30
19-06-1996	43	43	41	41	1003500	51.44	56.6	56.26	56.695	25.67
20-06-1996	42	42	40	41	1534000	51.1	56.36	56.173	56.615	25.67
21-06-1996	40	41	39	41	2212500	50.74	56.13	56.087	56.525	25.67
24-06-1996	41	44	41	43	2500500	50.42	55.92	56.027	56.45	37.59
25-06-1996	43	43	42	43	584000	50.1	55.72	55.987	56.375	37.59
26-06-1996	44	45	44	44	1486500	49.76	55.52	55.96	56.3	42.90
27-06-1996	43	45	43	45	1086500	49.48	55.34	55.947	56.23	47.70
28-06-1996	45	45	44	45	849500	49.18	55.16	55.927	56.165	47.70
01-07-1996	45	45	44	45	578000	48.84	54.98	55.92	56.1	47.70
02-07-1996	44	44	43	44	947000	48.56	54.79	55.907	56.03	43.17
03-07-1996	44	44	43	44	790000	48.28	54.6	55.887	55.965	43.17
04-07-1996	44	45	43	45	1215000	48.04	54.42	55.847	55.915	48.81
05-07-1996	45	45	42	43	1677000	47.76	54.22	55.813	55.85	40.22
08-07-1996	42	43	42	43	753000	47.48	54.02	55.76	55.785	40.22
09-07-1996	43	43	42	43	349500	47.2	53.82	55.7	55.72	40.22
10-07-1996	43	43	43	43	33500	46.96	53.62	55.64	55.65	40.22
11-07-1996	43	44	43	43	178500	46.74	53.42	55.587	55.575	40.22
12-07-1996	42	45	42	45	310000	46.54	53.24	55.547	55.515	52.36
15-07-1996	44	44	44	44	335500	46.34	53.05	55.5	55.45	47.20
16-07-1996	43	44	43	43	487000	46.16	52.85	55.433	55.38	42.67
17-07-1996	44	45	44	45	209500	46	52.69	55.353	55.32	52.49
18-07-1996	45	47	45	46	2652500	45.9	52.53	55.273	55.26	56.50
19-07-1996	47	48	46	48	746000	45.82	52.37	55.2	55.21	63.20
22-07-1996	48	50	48	48	2631500	45.76	52.18	55.14	55.135	63.20
23-07-1996	49	49	47	47	627000	45.66	51.97	55.067	55.055	58.02
24-07-1996	47	47	45	45	1216000	45.52	51.79	54.987	54.97	49.32
25-07-1996	45	46	45	45	1036000	45.38	51.6	54.9	54.885	49.32
26-07-1996	45	45	43	45	1585500	45.26	51.41	54.807	54.805	49.32
29-07-1996	42	42	39	42	1097000	45.12	51.18	54.707	54.71	38.50
30-07-1996	42	42	40	40	988000	44.92	50.96	54.62	54.625	33.26
31-07-1996	41	41	40	40	995500	44.74	50.76	54.533	54.53	33.26
01-08-1996	41	45	41	45	811500	44.66	50.62	54.487	54.455	52.14
02-08-1996	45	46	45	45	836000	44.56	50.49	54.433	54.385	52.14
05-08-1996	45	45	44	44	315000	44.44	50.34	54.347	54.31	48.93
06-08-1996	43	43	43	43	1386500	44.28	50.16	54.247	54.23	45.89
07-08-1996	43	44	42	42	520500	44.14	49.97	54.14	54.155	43.01
08-08-1996	42	42	40	41	1949500	44	49.78	54.027	54.065	40.28
09-08-1996	40	41	40	40	1155500	43.82	49.6	53.913	53.975	37.71
12-08-1996	40	40	39	39	1864000	43.66	49.39	53.793	53.885	35.29
13-08-1996	39	39	39	39	417500	43.54	49.19	53.633	53.795	35.29
14-08-1996	39	39	39	39	992000	43.44	48.98	53.48	53.705	35.29
15-08-1996	39	39	38	39	597500	43.32	48.78	53.333	53.615	35.29
16-08-1996	38	39	37	38	2114500	43.18	48.54	53.18	53.52	32.48
19-08-1996	39	39	39	39	220500	43.08	48.33	53.047	53.425	37.81
20-08-1996	39	39	39	39	150500	42.98	48.13	52.907	53.325	37.81
21-08-1996	39	40	39	39	510500	42.88	47.93	52.767	53.23	37.81
22-08-1996	39	39	37	38	955000	42.78	47.72	52.6	53.135	34.41
23-08-1996	39	40	39	39	3337500	42.68	47.52	52.4	53.05	40.20
26-08-1996	39	39	39	39	149000	42.58	47.34	52.233	52.965	40.20
27-08-1996	39	39	39	39	314500	42.5	47.15	52.06	52.89	40.20
28-08-1996	39	39	37	37	831500	42.42	46.93	51.873	52.8	32.94
29-08-1996	37	37	36	36	1354000	42.32	46.71	51.68	52.71	30.02
30-08-1996	36	36	35	35	419500	42.2	46.47	51.487	52.615	27.41
02-09-1996	35	35	33	33	1516500	42	46.21	51.28	52.52	23.08
03-09-1996	34	34	33	33	888500	41.8	45.95	51.08	52.44	23.08
04-09-1996	34	35	34	34	2381500	41.6	45.68	50.88	52.37	29.53
05-09-1996	34	35	34	34	847500	41.38	45.43	50.687	52.305	29.53
06-09-1996	35	35	33	33	333000	41.14	45.16	50.487	52.23	26.92
09-09-1996	34	34	33	34	632000	40.92	44.88	50.293	52.17	33.29
10-09-1996	33	33	33	33	1365500	40.7	44.63	50.093	52.105	30.43
11-09-1996	33	33	33	33	253000	40.48	44.38	49.893	52.035	30.43
12-09-1996	33	34	33	33	1712000	40.24	44.14	49.693	51.945	30.43
13-09-1996	33	34	33	34	613000	40.06	43.91	49.5	51.875	37.17
16-09-1996	34	37	34	35	4610000	39.9	43.69	49.313	51.795	43.10
17-09-1996	36	38	35	36	3002000	39.76	43.48	49.133	51.715	48.35
18-09-1996	36	36	35	36	626000	39.62	43.29	48.953	51.635	48.35
19-09-1996	35	37	35	35	1673500	39.46	43.1	48.767	51.555	43.67
20-09-1996	35	36	35	36	401500	39.28	42.91	48.587	51.48	48.99
23-09-1996	35	35	34	35	766000	39.1	42.72	48.4	51.4	44.47
24-09-1996	34	35	34	35	362500	38.94	42.55	48.213	51.31	44.47
25-09-1996	35	35	34	34	1647000	38.72	42.36	48.033	51.195	40.17
26-09-1996	34	34	33	34	884000	38.48	42.19	47.847	51.075	40.17
27-09-1996	33	34	33	33	770000	38.18	42	47.64	50.945	36.13
30-09-1996	33	34	33	33	352500	37.88	41.82	47.413	50.825	36.13
01-10-1996	33	36	33	36	1318000	37.66	41.66	47.2	50.715	52.71
02-10-1996	35	35	34	35	1247500	37.46	41.49	47.013	50.605	48.21
03-10-1996	35	36	35	35	1451500	37.26	41.32	46.82	50.49	48.21
04-10-1996	35	37	35	37	10662500	37.1	41.18	46.64	50.38	56.76
07-10-1996	37	38	36	36	6632000	36.98	41.05	46.447	50.275	52.13
08-10-1996	35	36	34	35	2209000	36.88	40.9	46.267	50.185	47.92
09-10-1996	36	36	34	34	158000	36.76	40.75	46.093	50.09	44.08
10-10-1996	34	34	34	34	72500	36.54	40.6	45.927	50	44.08
11-10-1996	34	34	34	34	538000	36.32	40.44	45.767	49.905	44.08
14-10-1996	34	34	33	33	5983000	36.1	40.27	45.593	49.785	40.07
15-10-1996	33	33	33	33	1274500	35.9	40.09	45.407	49.66	40.07
16-10-1996	33	33	33	33	407000	35.72	39.93	45.22	49.535	40.07
17-10-1996	33	33	33	33	232500	35.56	39.78	45.04	49.41	40.07
18-10-1996	33	33	33	33	148500	35.42	39.62	44.873	49.29	40.07
21-10-1996	33	33	33	33	1645000	35.3	39.48	44.693	49.17	40.07
22-10-1996	33	33	32	32	677500	35.16	39.35	44.513	49.015	35.10
23-10-1996	32	33	32	32	2471500	35.02	39.23	44.327	48.865	35.10
24-10-1996	32	33	32	33	3639000	34.9	39.11	44.153	48.725	43.27
25-10-1996	32	32	30	31	2691000	34.76	38.97	43.947	48.575	34.04
28-10-1996	31	31	31	31	3465500	34.6	38.84	43.753	48.435	34.04
29-10-1996	31	33	31	33	8192000	34.48	38.73	43.58	48.3	47.12
30-10-1996	33	33	33	33	2332500	34.36	38.62	43.407	48.165	47.12
31-10-1996	33	33	32	33	810000	34.26	38.52	43.233	48.015	47.12
01-11-1996	33	33	33	33	3502000	34.14	38.41	43.06	47.835	47.12
04-11-1996	32	33	32	33	584000	34.02	38.3	42.9	47.68	47.12
05-11-1996	33	33	32	32	382000	33.88	38.19	42.727	47.515	41.20
06-11-1996	32	33	32	33	2303500	33.8	38.11	42.553	47.355	48.21
07-11-1996	33	35	33	35	4941000	33.78	38.05	42.4	47.205	58.78
08-11-1996	36	37	36	36	6545500	33.8	38	42.247	47.065	62.87
11-11-1996	36	40	36	39	13969500	33.92	37.96	42.113	46.94	71.87
12-11-1996	39	40	36	38	4657500	34.02	37.91	41.973	46.815	66.12
13-11-1996	38	38	36	36	899500	34.06	37.83	41.807	46.675	56.39
14-11-1996	36	38	36	37	1602000	34.12	37.75	41.66	46.545	59.59
15-11-1996	37	39	37	39	4940000	34.24	37.69	41.52	46.425	65.11
18-11-1996	39	41	39	41	5454000	34.38	37.65	41.38	46.315	69.58
19-11-1996	41	41	39	40	4214500	34.52	37.61	41.26	46.2	65.09
20-11-1996	39	39	38	38	726500	34.62	37.55	41.127	46.075	57.14
21-11-1996	38	39	38	38	223500	34.72	37.48	41	45.95	57.14
22-11-1996	39	39	39	39	424000	34.82	37.44	40.88	45.83	59.98
25-11-1996	39	39	38	38	1134500	34.88	37.39	40.753	45.705	55.99
26-11-1996	39	39	38	38	768500	34.92	37.34	40.627	45.58	55.99
27-11-1996	38	38	36	36	1059500	34.92	37.27	40.5	45.445	48.51
28-11-1996	37	38	36	37	477500	34.96	37.21	40.387	45.315	51.97
29-11-1996	37	37	36	37	1802500	34.98	37.13	40.267	45.185	51.97
02-12-1996	37	37	34	35	1092500	34.98	37.04	40.14	45.045	44.97
03-12-1996	35	36	34	36	1397500	35	36.97	40.033	44.91	48.69
04-12-1996	35	37	35	35	1051500	35.02	36.87	39.913	44.78	45.38
05-12-1996	36	36	36	36	1493000	35.06	36.77	39.813	44.65	49.10
06-12-1996	37	39	36	38	5387500	35.16	36.67	39.72	44.52	55.62
09-12-1996	37	39	37	39	1665500	35.28	36.58	39.64	44.38	58.48
10-12-1996	39	39	39	39	993000	35.34	36.5	39.553	44.235	58.48
11-12-1996	39	39	38	38	2169000	35.4	36.43	39.46	44.11	54.41
12-12-1996	37	38	36	37	1284500	35.44	36.35	39.36	43.975	50.62
13-12-1996	37	38	37	38	351500	35.46	36.28	39.273	43.845	54.07
16-12-1996	37	37	36	36	762500	35.46	36.22	39.187	43.7	47.00
17-12-1996	36	36	35	36	2547000	35.48	36.18	39.093	43.57	47.00
18-12-1996	36	38	36	36	3417000	35.52	36.14	39.007	43.45	47.00
19-12-1996	37	37	36	37	261000	35.58	36.06	38.927	43.34	51.00
20-12-1996	38	39	36	37	3455000	35.64	35.98	38.84	43.235	51.00
23-12-1996	38	39	37	38	1208000	35.74	35.92	38.76	43.13	54.94
24-12-1996	38	38	37	38	603000	35.84	35.87	38.673	43.015	54.94
26-12-1996	38	38	37	38	44500	35.94	35.83	38.6	42.9	54.94
27-12-1996	37	38	36	38	352000	36.04	35.8	38.533	42.79	54.94
02-01-1997	37	37	36	36	67500	36.1	35.76	38.447	42.68	45.17
03-01-1997	37	38	37	37	565500	36.18	35.74	38.38	42.565	49.96
06-01-1997	37	39	37	37	2684500	36.28	35.72	38.327	42.455	49.96
07-01-1997	37	38	37	37	1150500	36.38	35.7	38.28	42.34	49.96
08-01-1997	37	38	37	37	896500	36.46	35.68	38.227	42.23	49.96
09-01-1997	37	38	37	38	1754500	36.6	35.68	38.18	42.11	55.23
10-01-1997	38	38	36	36	1642500	36.7	35.65	38.127	41.99	45.02
13-01-1997	36	36	36	36	171500	36.76	35.62	38.073	41.875	45.02
14-01-1997	36	36	35	36	631000	36.82	35.59	38.02	41.76	45.02
15-01-1997	36	36	35	36	2741500	36.88	35.57	37.973	41.645	45.02
16-01-1997	35	35	34	34	1383500	36.9	35.52	37.907	41.52	36.06
17-01-1997	34	37	34	37	3295500	36.98	35.5	37.86	41.42	51.62
20-01-1997	37	37	35	37	1428500	37.08	35.48	37.82	41.315	51.62
21-01-1997	36	38	36	38	4708500	37.18	35.49	37.8	41.21	55.78
22-01-1997	38	38	37	37	4281500	37.22	35.5	37.773	41.105	51.05
23-01-1997	38	39	37	38	5230000	37.26	35.53	37.753	41	55.14
24-01-1997	38	38	36	38	5532000	37.24	35.58	37.72	40.895	55.14
27-01-1997	38	39	38	39	2802500	37.26	35.64	37.693	40.795	59.11
28-01-1997	39	39	38	39	2497500	37.32	35.69	37.66	40.685	59.11
29-01-1997	39	40	39	39	5562000	37.36	35.74	37.62	40.585	59.11
30-01-1997	39	39	38	38	1671500	37.34	35.79	37.573	40.475	53.23
31-01-1997	38	38	35	35	25331000	37.22	35.8	37.507	40.34	40.29
03-02-1997	36	37	35	35	7080000	37.12	35.82	37.447	40.225	40.29
04-02-1997	35	35	35	35	2671500	37.06	35.84	37.387	40.11	40.29
05-02-1997	35	35	35	35	771000	37	35.86	37.32	40	40.29
06-02-1997	35	35	34	35	1179000	36.92	35.87	37.267	39.89	40.29
12-02-1997	35	35	34	34	3676000	36.84	35.86	37.207	39.775	36.05
13-02-1997	34	35	34	34	2508000	36.76	35.84	37.147	39.66	36.05
14-02-1997	35	36	35	35	2938500	36.74	35.83	37.093	39.56	43.00
17-02-1997	35	35	34	35	3273000	36.7	35.83	37.04	39.465	43.00
18-02-1997	35	35	34	35	5335500	36.66	35.82	36.973	39.365	43.00
19-02-1997	34	34	34	34	2037000	36.64	35.81	36.907	39.265	37.86
20-02-1997	34	35	34	35	901000	36.62	35.81	36.853	39.18	44.95
21-02-1997	35	35	33	33	1312500	36.58	35.8	36.773	39.08	36.09
24-02-1997	34	34	33	33	1779500	36.52	35.79	36.687	38.99	36.09
25-02-1997	34	34	33	33	1118500	36.42	35.79	36.587	38.895	36.09
26-02-1997	34	35	34	34	1813500	36.32	35.8	36.493	38.81	43.09
27-02-1997	34	34	33	34	2025000	36.22	35.78	36.407	38.72	43.09
28-02-1997	34	34	34	34	889500	36.14	35.77	36.333	38.63	43.09
03-03-1997	34	34	33	33	215000	36.06	35.75	36.253	38.535	37.90
04-03-1997	33	34	33	33	1782000	35.96	35.71	36.173	38.445	37.90
05-03-1997	33	33	33	33	4426500	35.9	35.68	36.113	38.365	37.90
06-03-1997	33	34	33	34	3096000	35.86	35.67	36.073	38.285	46.02
07-03-1997	34	34	33	34	1704500	35.82	35.67	36.033	38.21	46.02
10-03-1997	34	35	34	34	1541000	35.76	35.67	35.96	38.135	46.02
11-03-1997	34	34	33	33	496500	35.68	35.66	35.88	38.05	39.56
12-03-1997	33	33	33	33	1492000	35.58	35.66	35.807	37.965	39.56
13-03-1997	33	33	33	33	1070000	35.48	35.66	35.74	37.875	39.56
14-03-1997	33	33	32	32	1765000	35.36	35.65	35.673	37.79	33.66
17-03-1997	33	33	33	33	313000	35.26	35.65	35.62	37.715	42.84
18-03-1997	33	33	33	33	846500	35.2	35.65	35.573	37.635	42.84
19-03-1997	33	33	33	33	634500	35.12	35.65	35.533	37.565	42.84
20-03-1997	33	33	33	33	506500	35.04	35.66	35.493	37.505	42.84
21-03-1997	33	33	32	32	442000	34.94	35.66	35.447	37.445	36.12
24-03-1997	33	33	32	33	265500	34.86	35.66	35.407	37.385	45.35
25-03-1997	33	33	32	32	173500	34.74	35.67	35.367	37.32	39.24
26-03-1997	32	33	32	32	1005000	34.66	35.68	35.32	37.26	39.24
27-03-1997	31	32	31	31	678500	34.56	35.66	35.267	37.195	33.94
01-04-1997	31	32	31	31	478000	34.46	35.64	35.213	37.13	33.94
02-04-1997	31	32	31	31	1663000	34.36	35.62	35.167	37.07	33.94
03-04-1997	31	31	30	31	607000	34.3	35.6	35.113	37.005	33.94
04-04-1997	31	31	30	30	857000	34.16	35.57	35.053	36.935	28.72
07-04-1997	31	31	29	30	1025000	34.02	35.55	34.993	36.87	28.72
08-04-1997	29	30	28	30	1720000	33.86	35.52	34.947	36.815	28.72
10-04-1997	29	30	29	29	543500	33.7	35.46	34.9	36.755	24.09
11-04-1997	29	29	28	28	3434000	33.5	35.38	34.853	36.69	20.53
14-04-1997	28	28	27	28	2030000	33.3	35.27	34.82	36.615	20.53
15-04-1997	28	29	27	28	2150500	33.08	35.17	34.787	36.54	20.53
16-04-1997	28	28	27	28	1767000	32.86	35.09	34.747	36.46	20.53
17-04-1997	28	28	27	27	4909000	32.62	34.99	34.7	36.37	17.12
21-04-1997	27	28	27	27	2307500	32.4	34.87	34.66	36.28	17.12
22-04-1997	27	31	27	30	20320000	32.3	34.76	34.633	36.205	47.45
23-04-1997	30	32	28	28	8888000	32.16	34.64	34.6	36.125	37.58
24-04-1997	29	30	29	29	2927000	32.04	34.55	34.573	36.05	43.87
25-04-1997	29	30	28	29	978500	31.92	34.46	34.547	35.97	43.87
28-04-1997	29	33	29	33	15416000	31.88	34.4	34.54	35.92	61.75
29-04-1997	33	33	31	32	9725500	31.84	34.34	34.52	35.865	56.87
30-04-1997	32	33	32	32	5091500	31.8	34.28	34.493	35.81	56.87
01-05-1997	32	33	32	33	1860500	31.76	34.25	34.473	35.76	60.49
02-05-1997	33	33	31	33	1844500	31.72	34.21	34.46	35.71	60.49
05-05-1997	31	32	31	31	390500	31.64	34.15	34.427	35.64	50.64
06-05-1997	32	33	32	32	2509000	31.6	34.12	34.407	35.58	54.62
07-05-1997	32	33	32	33	2848000	31.56	34.09	34.393	35.53	58.24
09-05-1997	33	34	33	34	4701000	31.58	34.08	34.393	35.475	61.55
12-05-1997	33	35	33	33	8535500	31.58	34.05	34.387	35.41	56.71
13-05-1997	33	37	33	36	24364000	31.64	34.03	34.407	35.35	65.48
14-05-1997	37	37	35	36	11315000	31.68	34	34.427	35.29	65.48
15-05-1997	37	37	35	36	8560000	31.72	33.97	34.427	35.235	65.48
16-05-1997	36	36	35	35	3145500	31.74	33.94	34.427	35.185	60.39
19-05-1997	35	37	34	36	4775000	31.8	33.93	34.433	35.14	63.45
20-05-1997	35	36	35	35	830500	31.84	33.9	34.42	35.09	58.58
21-05-1997	35	36	35	35	5806000	31.88	33.89	34.413	35.055	58.58
23-05-1997	35	35	35	35	1463500	31.9	33.88	34.413	35.03	58.58
26-05-1997	35	36	35	36	2387000	31.94	33.88	34.427	35.01	62.20
27-05-1997	36	36	35	35	2351000	31.96	33.86	34.433	34.96	56.84
28-05-1997	36	38	36	37	6008000	32.04	33.86	34.453	34.92	63.60
29-05-1997	38	40	38	39	16854000	32.16	33.87	34.493	34.895	68.85
30-05-1997	39	40	38	39	10137500	32.28	33.88	34.533	34.875	68.85
02-06-1997	39	39	36	37	5042000	32.38	33.87	34.56	34.85	58.98
03-06-1997	37	37	36	36	1358000	32.44	33.85	34.58	34.825	54.76
04-06-1997	36	37	36	36	1413500	32.5	33.85	34.6	34.805	54.76
05-06-1997	36	38	36	38	5803500	32.6	33.86	34.633	34.8	61.20
06-06-1997	38	38	37	38	3537000	32.7	33.87	34.673	34.795	61.20
09-06-1997	38	39	37	39	3906500	32.84	33.89	34.72	34.795	64.16
10-06-1997	39	39	37	37	735500	32.92	33.89	34.747	34.785	55.11
11-06-1997	37	37	37	37	842000	33.02	33.88	34.787	34.78	55.11
12-06-1997	37	37	36	37	1420000	33.12	33.89	34.827	34.77	55.11
13-06-1997	37	38	36	37	711500	33.24	33.9	34.853	34.76	55.11
16-06-1997	37	37	36	36	375000	33.34	33.9	34.873	34.745	50.33
17-06-1997	36	38	36	38	1954500	33.48	33.92	34.907	34.745	58.14
18-06-1997	37	38	37	38	2573500	33.62	33.96	34.94	34.74	58.14
19-06-1997	37	38	37	37	2472000	33.76	33.96	34.967	34.73	53.28
20-06-1997	38	39	38	38	12689500	33.92	33.97	35.007	34.725	57.14
23-06-1997	39	40	38	39	8184500	34.1	33.98	35.047	34.735	60.64
24-06-1997	39	40	39	40	8315000	34.32	34.01	35.08	34.755	63.83
25-06-1997	40	41	39	41	7580500	34.58	34.04	35.113	34.785	66.73
26-06-1997	41	44	41	43	12682500	34.88	34.09	35.14	34.835	71.62
27-06-1997	43	46	43	46	13199500	35.24	34.16	35.193	34.9	77.07
30-06-1997	46	48	46	47	12912000	35.62	34.24	35.267	34.965	78.55
01-07-1997	47	49	47	48	9306500	36.04	34.33	35.34	35.035	79.95
02-07-1997	49	49	45	46	6936500	36.42	34.41	35.387	35.1	70.13
03-07-1997	46	47	45	46	7404000	36.74	34.52	35.42	35.16	70.13
04-07-1997	47	49	47	49	10284500	37.16	34.66	35.48	35.24	75.39
07-07-1997	48	50	48	48	3967500	37.54	34.79	35.547	35.315	70.91
08-07-1997	48	49	46	47	5977000	37.9	34.91	35.607	35.385	66.65
09-07-1997	48	48	45	45	4845000	38.14	35.01	35.647	35.44	59.00
10-07-1997	45	47	43	47	8806000	38.44	35.14	35.707	35.5	63.51
11-07-1997	47	51	45	49	13379500	38.78	35.29	35.78	35.565	67.37
14-07-1997	49	49	48	49	1138500	39.1	35.43	35.867	35.63	67.37
15-07-1997	49	49	47	48	1536000	39.4	35.56	35.94	35.695	63.48
16-07-1997	49	49	47	48	1625500	39.74	35.69	36.013	35.755	63.48
18-07-1997	48	49	46	47	687500	40.04	35.82	36.093	35.815	59.49
21-07-1997	47	47	46	47	1887500	40.32	35.94	36.167	35.875	59.49
22-07-1997	46	46	45	46	269000	40.56	36.07	36.24	35.935	55.45
23-07-1997	46	46	45	45	171000	40.8	36.19	36.3	35.99	51.67
24-07-1997	45	45	43	43	232000	40.94	36.29	36.333	36.04	45.05
25-07-1997	44	45	43	45	599500	41.12	36.4	36.373	36.1	51.71
28-07-1997	45	45	45	45	205500	41.3	36.51	36.413	36.145	51.71
29-07-1997	45	45	44	45	689500	41.5	36.62	36.46	36.195	51.71
30-07-1997	45	45	45	45	669000	41.68	36.74	36.513	36.245	51.71
31-07-1997	45	47	45	46	3742000	41.9	36.87	36.567	36.29	55.35
01-08-1997	45	46	45	46	692500	42.12	37	36.633	36.34	55.35
04-08-1997	45	45	44	45	1334500	42.32	37.11	36.693	36.39	50.90
05-08-1997	45	46	44	46	915500	42.52	37.23	36.76	36.45	54.81
06-08-1997	44	45	44	45	1087000	42.72	37.34	36.813	36.505	50.48
07-08-1997	44	44	40	41	2955000	42.8	37.42	36.84	36.54	37.66
08-08-1997	41	44	40	44	2271500	42.9	37.53	36.88	36.595	48.27
11-08-1997	43	43	40	40	1948000	42.92	37.6	36.893	36.63	38.79
12-08-1997	39	42	39	41	1540500	43	37.69	36.913	36.67	41.87
13-08-1997	40	40	39	39	1519500	43.06	37.75	36.92	36.7	37.78
14-08-1997	39	39	37	38	1794000	43.1	37.8	36.933	36.725	35.89
15-08-1997	37	38	36	38	3076500	43.1	37.85	36.94	36.75	35.89
18-08-1997	37	37	33	37	1441500	43.08	37.89	36.94	36.775	33.93
19-08-1997	36	37	34	34	552500	42.98	37.91	36.92	36.785	28.83
20-08-1997	34	35	34	34	1090500	42.92	37.92	36.9	36.79	28.83
21-08-1997	35	39	35	38	2808000	42.94	37.98	36.9	36.825	42.25
22-08-1997	38	38	35	35	1046500	42.9	38.01	36.893	36.845	36.67
25-08-1997	34	34	31	31	823500	42.78	38.01	36.86	36.835	30.82
26-08-1997	28	33	27	32	1510500	42.7	38.02	36.833	36.83	33.67
27-08-1997	32	32	29	32	2390000	42.58	38.03	36.807	36.825	33.67
28-08-1997	31	31	30	30	1462500	42.42	38.02	36.78	36.81	30.73
29-08-1997	27	29	27	28	907500	42.24	38	36.72	36.785	28.09
01-09-1997	29	29	27	28	883000	42.04	37.98	36.66	36.765	28.09
02-09-1997	27	27	23	26	1349000	41.78	37.94	36.58	36.73	25.55
03-09-1997	26	29	25	29	1992500	41.56	37.94	36.527	36.7	35.05
04-09-1997	30	32	29	31	1026000	41.36	37.97	36.48	36.675	40.50
05-09-1997	33	36	33	34	1303500	41.18	38.03	36.453	36.65	47.60
08-09-1997	35	37	33	33	1134000	40.92	38.08	36.413	36.625	45.65
09-09-1997	34	36	34	35	1347000	40.68	38.15	36.387	36.62	50.07
10-09-1997	34	34	32	32	1473000	40.36	38.2	36.34	36.595	44.25
11-09-1997	29	31	29	31	222500	40.06	38.24	36.293	36.555	42.48
12-09-1997	30	32	29	32	1539500	39.78	38.26	36.273	36.51	44.86
15-09-1997	32	33	32	33	369000	39.46	38.31	36.26	36.475	47.21
16-09-1997	33	34	31	31	798000	39.12	38.33	36.233	36.44	43.24
17-09-1997	31	31	30	31	132000	38.8	38.35	36.207	36.405	43.24
18-09-1997	30	30	29	29	579000	38.48	38.31	36.167	36.355	39.40
19-09-1997	29	29	28	29	856500	38.12	38.28	36.133	36.31	39.40
22-09-1997	29	29	29	29	10000	37.72	38.25	36.1	36.265	39.40
23-09-1997	28	29	28	28	67000	37.3	38.2	36.053	36.225	37.33
24-09-1997	28	28	27	28	1714500	36.9	38.15	36.007	36.18	37.33
25-09-1997	29	30	28	29	2325500	36.52	38.13	35.967	36.14	40.93
26-09-1997	28	28	28	28	1114500	36.14	38.09	35.927	36.105	38.55
29-09-1997	28	28	27	27	1055500	35.74	38.03	35.873	36.06	36.27
30-09-1997	27	28	27	27	173500	35.36	37.96	35.833	36.02	36.27
01-10-1997	27	27	27	27	1428500	35	37.9	35.793	35.975	36.27
02-10-1997	27	27	25	25	591000	34.64	37.79	35.74	35.91	31.61
03-10-1997	24	26	21	26	2564500	34.26	37.69	35.687	35.845	36.04
06-10-1997	22	23	22	23	1376000	33.82	37.56	35.613	35.765	29.81
07-10-1997	23	25	21	22	1688500	33.36	37.43	35.533	35.685	28.06
08-10-1997	22	22	21	21	2854000	32.88	37.28	35.453	35.605	26.40
09-10-1997	21	23	21	22	2141000	32.4	37.15	35.38	35.525	30.81
10-10-1997	23	25	22	23	5371500	31.94	37.03	35.313	35.46	35.01
13-10-1997	24	25	23	24	1875500	31.52	36.92	35.247	35.4	38.99
14-10-1997	24	24	23	24	1549500	31.08	36.8	35.18	35.34	38.99
15-10-1997	23	24	23	24	1371000	30.66	36.69	35.113	35.275	38.99
16-10-1997	23	24	23	24	252000	30.32	36.56	35.053	35.21	38.99
17-10-1997	23	23	23	23	292000	29.9	36.4	34.987	35.135	36.02
20-10-1997	22	22	21	22	108000	29.54	36.23	34.913	35.055	33.29
21-10-1997	22	22	22	22	345000	29.16	36.08	34.847	34.975	33.29
22-10-1997	22	22	21	21	291500	28.8	35.93	34.767	34.89	30.60
23-10-1997	21	21	20	20	2403000	28.44	35.77	34.68	34.81	28.15
24-10-1997	20	20	18	19	1223500	28.06	35.58	34.587	34.72	25.92
27-10-1997	19	20	18	19	1410500	27.7	35.39	34.493	34.63	25.92
28-10-1997	18	18	15	15	1822000	27.32	35.15	34.38	34.52	18.94
29-10-1997	17	18	16	17	4309000	26.98	34.95	34.273	34.42	29.20
30-10-1997	17	20	17	20	4903000	26.62	34.78	34.193	34.33	41.22
31-10-1997	20	22	19	21	8693000	26.34	34.62	34.12	34.255	44.60
03-11-1997	22	23	21	21	2517500	26.14	34.46	34.053	34.18	44.60
04-11-1997	22	22	20	20	1995000	25.9	34.3	33.98	34.1	41.81
05-11-1997	19	20	19	20	1005000	25.66	34.12	33.907	34.02	41.81
06-11-1997	20	21	17	18	1776000	25.42	33.92	33.82	33.94	36.52
07-11-1997	17	19	17	19	696500	25.24	33.74	33.747	33.85	40.57
10-11-1997	18	18	17	18	3288000	25.04	33.54	33.667	33.755	37.96
11-11-1997	17	18	17	18	426000	24.88	33.33	33.587	33.655	37.96
12-11-1997	17	18	17	18	187500	24.66	33.11	33.513	33.56	37.96
13-11-1997	17	18	17	18	889500	24.4	32.88	33.447	33.46	37.96
14-11-1997	17	19	17	19	1219500	24.1	32.64	33.387	33.365	42.90
17-11-1997	19	19	18	19	1019000	23.82	32.37	33.327	33.265	42.90
18-11-1997	19	19	19	19	1072500	23.5	32.09	33.267	33.165	42.90
19-11-1997	18	18	17	18	1577000	23.22	31.79	33.207	33.06	39.02
20-11-1997	17	17	16	17	913000	22.94	31.5	33.14	32.955	35.56
21-11-1997	17	17	15	17	781000	22.64	31.21	33.053	32.865	35.56
24-11-1997	17	21	17	21	2711000	22.4	30.93	33.007	32.795	54.35
25-11-1997	21	21	19	20	5652000	22.18	30.65	32.947	32.72	50.39
26-11-1997	20	22	19	21	6379500	21.98	30.39	32.893	32.65	54.00
27-11-1997	22	24	22	24	5792500	21.88	30.18	32.833	32.595	62.75
01-12-1997	22	23	22	23	942000	21.76	29.94	32.773	32.54	58.74
02-12-1997	22	22	21	22	1588000	21.62	29.67	32.707	32.48	54.96
03-12-1997	21	21	20	21	385500	21.48	29.39	32.627	32.41	51.39
04-12-1997	21	21	21	21	517500	21.34	29.12	32.547	32.34	51.39
05-12-1997	21	23	21	21	1668000	21.18	28.85	32.48	32.27	51.39
08-12-1997	21	22	21	21	351500	21.04	28.59	32.407	32.205	51.39
09-12-1997	21	21	20	20	845000	20.9	28.32	32.32	32.13	47.27
10-12-1997	20	20	17	17	3105000	20.7	28.03	32.207	32.05	37.54
11-12-1997	18	18	17	17	1787500	20.5	27.75	32.1	31.97	37.54
12-12-1997	16	16	14	15	6745000	20.3	27.47	31.96	31.88	32.39
15-12-1997	15	15	14	15	3358000	20.08	27.17	31.82	31.785	32.39
16-12-1997	15	15	14	15	3224000	19.92	26.87	31.68	31.69	32.39
17-12-1997	15	15	14	15	4643000	19.78	26.57	31.547	31.595	32.39
18-12-1997	15	15	14	15	11875500	19.66	26.27	31.407	31.505	32.39
19-12-1997	15	15	14	14	7679000	19.5	25.95	31.267	31.41	29.46
22-12-1997	14	15	14	15	12897500	19.34	25.64	31.133	31.32	35.72
23-12-1997	15	15	15	15	3332000	19.16	25.34	31	31.225	35.72
24-12-1997	15	16	15	15	5871500	18.98	25.03	30.86	31.13	35.72
29-12-1997	15	17	15	16	3556500	18.82	24.74	30.733	31.04	42.13
30-12-1997	16	17	16	16	3235000	18.66	24.49	30.593	30.955	42.13
02-01-1998	16	16	15	15	577500	18.5	24.2	30.433	30.865	37.76
05-01-1998	15	15	15	15	2001000	18.36	23.95	30.273	30.775	37.76
06-01-1998	15	15	15	15	1117500	18.22	23.69	30.127	30.69	37.76
07-01-1998	15	15	15	15	1595500	18.1	23.45	29.987	30.6	37.76
08-01-1998	15	15	12	13	5049500	17.96	23.2	29.833	30.5	29.52
09-01-1998	13	14	13	13	2483500	17.84	22.95	29.667	30.4	29.52
12-01-1998	13	14	13	13	1434000	17.72	22.71	29.5	30.3	29.52
13-01-1998	14	15	14	15	3489000	17.72	22.52	29.34	30.215	44.62
14-01-1998	15	18	15	16	14839000	17.7	22.34	29.2	30.13	50.34
15-01-1998	16	17	14	14	7754500	17.58	22.1	29.047	30.04	41.17
16-01-1998	14	15	14	15	2618500	17.46	21.9	28.9	29.955	46.43
19-01-1998	16	16	15	15	2866500	17.34	21.74	28.753	29.875	46.43
20-01-1998	15	16	15	16	2010500	17.26	21.58	28.62	29.8	51.46
21-01-1998	15	15	15	15	1151000	17.16	21.41	28.467	29.72	46.73
22-01-1998	15	15	13	14	4765500	17.08	21.25	28.307	29.635	42.53
23-01-1998	14	14	13	13	1714500	16.96	21.1	28.147	29.55	38.77
26-01-1998	13	14	12	12	2431500	16.84	20.94	27.973	29.46	35.40
27-01-1998	13	13	12	13	3770500	16.74	20.81	27.8	29.375	40.93
28-01-1998	13	15	13	15	4074000	16.68	20.67	27.633	29.305	50.12
02-02-1998	15	17	15	17	11233000	16.66	20.53	27.473	29.25	57.28
03-02-1998	17	19	15	15	9893500	16.58	20.34	27.287	29.185	49.61
04-02-1998	15	15	15	15	2251500	16.5	20.16	27.08	29.12	49.61
05-02-1998	15	16	15	15	946500	16.42	19.96	26.867	29.055	49.61
06-02-1998	16	20	16	20	15960500	16.46	19.84	26.68	29.02	64.46
09-02-1998	21	22	19	19	7304000	16.5	19.72	26.5	28.98	60.62
10-02-1998	19	21	18	21	11795000	16.58	19.61	26.333	28.935	65.10
11-02-1998	21	23	20	20	7279500	16.56	19.48	26.14	28.895	61.34
12-02-1998	19	20	15	16	5764500	16.48	19.33	25.927	28.83	49.11
13-02-1998	15	17	15	16	7696500	16.38	19.18	25.72	28.765	49.11
16-02-1998	15	15	15	15	1378500	16.2	19.04	25.52	28.675	46.43
17-02-1998	15	16	15	15	3375500	16.04	18.9	25.307	28.59	46.43
18-02-1998	16	17	16	16	3643500	15.92	18.77	25.087	28.51	49.62
19-02-1998	17	18	17	18	6712500	15.86	18.67	24.88	28.435	55.35
20-02-1998	17	17	15	15	4267500	15.74	18.54	24.66	28.345	46.76
23-02-1998	15	16	15	16	3133000	15.64	18.41	24.447	28.27	49.57
24-02-1998	15	16	15	15	8025000	15.52	18.28	24.233	28.185	46.90
25-02-1998	15	16	15	15	3676500	15.42	18.16	24.02	28.095	46.90
26-02-1998	15	17	15	16	15047000	15.4	18.05	23.82	28.005	50.02
27-02-1998	16	16	15	15	15969500	15.36	17.93	23.62	27.915	47.05
02-03-1998	15	17	15	17	11202500	15.4	17.85	23.447	27.82	53.06
03-03-1998	17	17	16	17	6253500	15.44	17.76	23.26	27.725	53.06
04-03-1998	16	16	15	15	7038000	15.44	17.68	23.06	27.62	46.88
05-03-1998	15	16	15	16	292000	15.46	17.62	22.867	27.525	50.02
06-03-1998	15	16	15	15	4548500	15.46	17.56	22.667	27.42	47.03
09-03-1998	15	15	15	15	1252000	15.48	17.49	22.46	27.32	47.03
10-03-1998	15	15	15	15	1200000	15.48	17.41	22.253	27.22	47.03
11-03-1998	16	17	15	17	19252000	15.52	17.34	22.067	27.13	53.91
12-03-1998	17	18	16	17	7448500	15.56	17.27	21.873	27.035	53.91
13-03-1998	17	17	16	17	200000	15.58	17.2	21.687	26.945	53.91
16-03-1998	16	18	16	17	6455000	15.6	17.13	21.527	26.845	53.91
17-03-1998	17	18	17	18	4059500	15.66	17.08	21.353	26.74	57.61
18-03-1998	18	18	16	17	2491500	15.7	17.03	21.2	26.63	53.02
19-03-1998	17	17	16	16	113000	15.72	16.97	21.033	26.525	48.84
20-03-1998	17	18	17	18	2035500	15.78	16.94	20.893	26.435	56.27
23-03-1998	18	20	18	19	23121500	15.9	16.93	20.767	26.35	59.44
24-03-1998	19	19	18	19	4697500	16.02	16.93	20.64	26.255	59.44
25-03-1998	19	22	19	22	19823500	16.2	16.96	20.54	26.175	67.62
26-03-1998	23	28	22	28	42824500	16.46	17.09	20.5	26.12	77.42
27-03-1998	28	31	26	26	22334000	16.66	17.18	20.447	26.065	69.83
30-03-1998	28	29	25	25	2463000	16.88	17.23	20.36	26.005	66.33
01-04-1998	25	26	22	24	4464000	17.06	17.26	20.287	25.94	62.93
02-04-1998	24	25	23	25	1607000	17.26	17.3	20.247	25.88	64.87
03-04-1998	25	27	25	27	3745500	17.48	17.37	20.213	25.835	68.43
06-04-1998	27	27	26	27	655500	17.72	17.44	20.18	25.78	68.43
08-04-1998	27	27	27	27	1268000	17.98	17.53	20.16	25.725	68.43
09-04-1998	27	27	27	27	1034000	18.26	17.61	20.153	25.675	68.43
13-04-1998	27	27	26	27	199500	18.56	17.7	20.147	25.62	68.43
14-04-1998	27	27	27	27	1461000	18.84	17.79	20.153	25.56	68.43
15-04-1998	27	27	26	26	318500	19.06	17.87	20.133	25.49	63.42
16-04-1998	26	26	24	25	2280500	19.22	17.94	20.093	25.41	58.79
17-04-1998	24	25	24	25	745500	19.42	18	20.033	25.32	58.79
20-04-1998	25	25	24	25	927000	19.62	18.06	19.98	25.215	58.79
21-04-1998	24	26	24	25	1967500	19.82	18.12	19.913	25.105	58.79
22-04-1998	26	26	25	25	1912500	19.92	18.19	19.867	24.99	58.79
23-04-1998	26	26	25	25	926500	20.04	18.27	19.827	24.885	58.79
24-04-1998	25	26	25	25	166000	20.12	18.35	19.78	24.78	58.79
27-04-1998	26	26	26	26	1525500	20.24	18.4	19.733	24.665	63.29
29-04-1998	26	26	24	24	2326500	20.4	18.44	19.687	24.545	51.23
30-04-1998	23	23	22	23	660000	20.54	18.46	19.633	24.425	46.47
01-05-1998	22	23	22	22	701000	20.68	18.44	19.587	24.31	42.23
04-05-1998	22	22	21	21	451000	20.8	18.42	19.533	24.18	38.46
05-05-1998	21	21	21	21	283500	20.9	18.41	19.48	24.04	38.46
06-05-1998	20	20	19	20	237500	20.94	18.4	19.427	23.895	34.85
07-05-1998	20	21	20	20	439500	21.04	18.39	19.373	23.755	34.85
08-05-1998	20	21	20	20	589000	21.12	18.38	19.313	23.615	34.85
12-05-1998	20	20	18	19	1607500	21.2	18.36	19.253	23.475	31.19
13-05-1998	17	18	16	16	1117500	21.22	18.32	19.18	23.32	23.30
14-05-1998	16	16	15	15	327500	21.2	18.3	19.1	23.165	21.35
18-05-1998	14	14	14	14	2500	21.18	18.27	19.013	23.01	19.60
22-05-1998	17	19	17	19	46000	21.22	18.31	18.973	22.89	44.29
25-05-1998	20	21	18	19	442500	21.26	18.35	18.927	22.76	44.29
26-05-1998	19	19	19	19	201000	21.34	18.39	18.9	22.63	44.29
27-05-1998	19	19	17	18	367500	21.38	18.42	18.873	22.495	41.14
28-05-1998	18	18	17	17	416500	21.42	18.44	18.847	22.355	38.21
29-05-1998	18	18	17	18	315500	21.48	18.48	18.82	22.215	42.61
01-06-1998	19	19	17	18	125000	21.54	18.51	18.787	22.075	42.61
02-06-1998	17	19	17	17	305500	21.54	18.53	18.74	21.935	39.36
03-06-1998	17	17	15	15	1142500	21.5	18.53	18.68	21.78	33.80
04-06-1998	15	17	15	15	2025500	21.46	18.52	18.62	21.63	33.80
05-06-1998	19	19	16	16	588500	21.44	18.52	18.567	21.505	38.81
08-06-1998	15	15	15	15	755500	21.38	18.52	18.513	21.36	35.88
09-06-1998	15	16	15	15	134000	21.34	18.52	18.467	21.235	35.88
10-06-1998	15	15	15	15	332000	21.32	18.52	18.42	21.105	35.88
11-06-1998	15	15	15	15	439500	21.26	18.52	18.38	20.985	35.88
12-06-1998	15	15	15	15	130000	21.18	18.54	18.347	20.87	35.88
15-06-1998	15	15	15	15	160500	21.1	18.56	18.32	20.755	35.88
16-06-1998	15	15	14	15	110000	20.96	18.58	18.293	20.645	35.88
18-06-1998	15	15	15	15	357500	20.7	18.58	18.293	20.55	35.88
22-06-1998	15	15	15	15	1021000	20.48	18.57	18.28	20.455	35.88
23-06-1998	15	17	15	17	978500	20.32	18.6	18.26	20.35	50.44
24-06-1998	16	17	16	17	240000	20.18	18.62	18.233	20.26	50.44
25-06-1998	16	16	15	15	135000	19.98	18.62	18.193	20.18	39.93
26-06-1998	15	15	15	15	60000	19.74	18.61	18.16	20.095	39.93
29-06-1998	15	15	15	15	140000	19.5	18.61	18.127	20.01	39.93
30-06-1998	15	21	15	21	2122000	19.38	18.68	18.147	19.965	66.27
01-07-1998	17	20	17	18	1909500	19.2	18.73	18.14	19.915	53.61
02-07-1998	19	20	18	19	697000	19.04	18.8	18.147	19.87	56.59
03-07-1998	18	21	18	21	2098000	18.92	18.88	18.167	19.845	61.86
07-07-1998	21	21	21	21	2951000	18.82	18.94	18.187	19.805	61.86
08-07-1998	21	21	18	18	288000	18.68	18.95	18.187	19.74	51.07
09-07-1998	18	18	17	18	251500	18.54	18.98	18.18	19.66	51.07
10-07-1998	17	17	15	15	598000	18.34	18.98	18.153	19.57	42.48
13-07-1998	16	17	16	17	3894000	18.18	19	18.14	19.48	48.68
14-07-1998	17	18	17	18	1567500	18.04	18.98	18.14	19.41	51.49
15-07-1998	18	20	18	19	2657500	17.92	18.98	18.153	19.35	54.20
16-07-1998	20	21	19	21	2166500	17.84	18.98	18.18	19.295	59.11
17-07-1998	21	21	19	20	980500	17.72	18.98	18.173	19.23	55.88
20-07-1998	20	20	19	19	400000	17.62	19.01	18.167	19.17	52.78
21-07-1998	19	19	18	18	264000	17.52	19.03	18.147	19.105	49.80
22-07-1998	18	20	18	20	836500	17.48	19.08	18.12	19.06	55.24
23-07-1998	20	21	20	20	811000	17.46	19.13	18.1	19.015	55.24
24-07-1998	20	20	19	19	80500	17.42	19.16	18.08	18.965	51.98
27-07-1998	20	20	20	20	142000	17.42	19.18	18.073	18.925	54.85
28-07-1998	21	21	20	21	697000	17.44	19.24	18.073	18.89	57.58
29-07-1998	21	21	21	21	17500	17.46	19.29	18.073	18.85	57.58
30-07-1998	21	21	21	21	87500	17.5	19.35	18.073	18.815	57.58
31-07-1998	21	21	20	20	270500	17.58	19.4	18.073	18.78	53.54
03-08-1998	20	20	20	20	188500	17.68	19.44	18.093	18.745	53.54
04-08-1998	20	20	19	20	930000	17.8	19.49	18.113	18.71	53.54
06-08-1998	17	17	17	17	14000	17.76	19.49	18.127	18.67	42.37
07-08-1998	18	18	16	16	704000	17.7	19.48	18.133	18.62	39.42
10-08-1998	16	16	16	16	717500	17.64	19.49	18.14	18.585	39.42
11-08-1998	15	15	15	15	694500	17.58	19.48	18.14	18.55	36.47
12-08-1998	16	16	16	16	396500	17.56	19.49	18.147	18.525	41.21
13-08-1998	17	17	16	16	65000	17.52	19.5	18.16	18.495	41.21
14-08-1998	15	16	15	15	1819500	17.46	19.5	18.16	18.455	37.93
18-08-1998	16	16	15	15	985000	17.42	19.48	18.16	18.41	37.93
19-08-1998	15	15	15	15	434500	17.42	19.46	18.16	18.365	37.93
20-08-1998	15	15	15	15	312000	17.42	19.44	18.153	18.32	37.93
24-08-1998	15	15	14	15	955500	17.4	19.42	18.147	18.275	37.93
25-08-1998	15	15	14	14	974000	17.38	19.38	18.14	18.23	34.01
26-08-1998	15	15	14	14	55000	17.36	19.35	18.133	18.19	34.01
27-08-1998	14	14	14	14	1167500	17.34	19.33	18.127	18.15	34.01
28-08-1998	14	14	13	13	260000	17.3	19.28	18.113	18.11	30.13
31-08-1998	12	12	10	11	409500	17.22	19.2	18.1	18.065	24.18
01-09-1998	10	11	10	11	894500	17.14	19.12	18.087	18.025	24.18
02-09-1998	11	12	11	12	35000	17.08	19.02	18.08	17.99	31.97
03-09-1998	13	14	13	14	283500	17.06	18.88	18.073	17.985	44.30
04-09-1998	14	14	13	13	115000	17.02	18.75	18.053	17.965	40.36
07-09-1998	13	13	12	13	137500	16.94	18.63	18.047	17.93	40.36
08-09-1998	12	12	12	12	52000	16.84	18.51	18.027	17.885	36.59
09-09-1998	12	12	12	12	85000	16.78	18.38	18.007	17.84	36.59
10-09-1998	12	12	12	12	40000	16.72	18.23	17.98	17.8	36.59
11-09-1998	12	12	12	12	500	16.66	18.08	17.96	17.76	36.59
14-09-1998	12	12	12	12	12500	16.48	17.93	17.947	17.73	36.59
15-09-1998	12	13	9	9	1863000	16.3	17.75	17.92	17.68	26.02
16-09-1998	10	10	9	9	179500	16.1	17.57	17.9	17.635	26.02
17-09-1998	9	9	9	9	218500	15.86	17.39	17.873	17.59	26.02
18-09-1998	9	9	9	9	675500	15.62	17.22	17.833	17.545	26.02
21-09-1998	9	9	9	9	150500	15.44	17.06	17.78	17.5	26.02
22-09-1998	9	9	9	9	116000	15.26	16.9	17.74	17.45	26.02
23-09-1998	9	9	9	9	1017500	15.14	16.74	17.7	17.4	26.02
24-09-1998	9	11	9	11	3022500	15.02	16.6	17.673	17.36	44.10
25-09-1998	9	10	9	9	2483500	14.84	16.44	17.6	17.315	34.91
28-09-1998	9	11	9	11	517500	14.68	16.3	17.547	17.285	46.84
29-09-1998	10	10	10	10	185500	14.46	16.15	17.473	17.25	42.63
30-09-1998	9	10	9	10	478500	14.26	15.99	17.407	17.195	42.63
01-10-1998	9	10	9	9	75000	14.06	15.84	17.36	17.14	38.61
02-10-1998	9	10	9	10	1406500	13.9	15.71	17.32	17.085	44.27
05-10-1998	9	9	9	9	2016000	13.68	15.58	17.28	17.01	40.27
06-10-1998	9	9	9	9	642000	13.46	15.46	17.24	16.94	40.27
07-10-1998	9	10	9	10	500500	13.28	15.35	17.2	16.88	45.94
08-10-1998	10	13	10	13	4082500	13.14	15.28	17.167	16.84	58.62
09-10-1998	13	14	10	10	2814500	12.92	15.18	17.133	16.785	46.80
12-10-1998	10	10	10	10	3329500	12.7	15.08	17.093	16.73	46.80
13-10-1998	10	10	10	10	727500	12.48	14.99	17.06	16.675	46.80
14-10-1998	10	10	9	9	201500	12.26	14.92	17.02	16.62	43.17
15-10-1998	10	10	9	10	4182000	12.06	14.87	16.98	16.585	47.55
16-10-1998	10	11	10	11	2024500	11.88	14.84	16.953	16.555	51.56
19-10-1998	11	11	10	10	4537000	11.74	14.75	16.907	16.53	47.64
20-10-1998	10	10	10	10	3043000	11.62	14.66	16.86	16.505	47.64
21-10-1998	11	11	10	10	7124500	11.5	14.57	16.827	16.48	47.64
22-10-1998	11	11	11	11	2166000	11.42	14.5	16.793	16.46	52.19
23-10-1998	11	12	10	10	4327500	11.3	14.43	16.76	16.435	47.72
26-10-1998	11	11	11	11	2120000	11.2	14.36	16.733	16.42	52.13
27-10-1998	11	11	11	11	178500	11.12	14.29	16.707	16.4	52.13
28-10-1998	11	12	10	12	1566000	11.06	14.24	16.673	16.385	56.40
29-10-1998	11	11	11	11	514500	10.98	14.2	16.633	16.365	51.46
30-10-1998	11	11	11	11	1432500	10.9	14.16	16.593	16.34	51.46
02-11-1998	11	11	10	11	1902500	10.82	14.11	16.553	16.315	51.46
03-11-1998	11	11	10	11	1499000	10.76	14.07	16.507	16.295	51.46
04-11-1998	11	14	11	14	3831500	10.76	14.06	16.487	16.29	64.13
05-11-1998	14	15	13	13	5951000	10.74	14.04	16.467	16.28	58.64
06-11-1998	14	14	12	12	2052500	10.72	14.01	16.427	16.265	53.68
09-11-1998	13	13	12	13	335500	10.76	13.99	16.387	16.265	57.55
10-11-1998	11	13	11	13	191000	10.8	13.97	16.347	16.265	57.55
11-11-1998	13	14	13	14	327500	10.84	13.96	16.293	16.27	61.29
12-11-1998	13	13	12	12	4212000	10.8	13.93	16.187	16.255	51.51
13-11-1998	11	13	11	13	152500	10.8	13.91	16.1	16.24	55.34
16-11-1998	13	13	12	13	765000	10.8	13.87	16.02	16.235	55.34
18-11-1998	13	15	13	15	5176000	10.86	13.85	15.96	16.235	62.27
19-11-1998	15	15	15	15	1169000	10.92	13.85	15.893	16.235	62.27
20-11-1998	14	18	14	17	4089000	11.02	13.87	15.827	16.24	68.02
23-11-1998	18	20	18	20	12226000	11.18	13.92	15.78	16.265	74.34
24-11-1998	20	20	17	19	24615500	11.32	13.9	15.727	16.29	69.42
25-11-1998	18	20	17	19	14664000	11.52	13.91	15.673	16.32	69.42
26-11-1998	19	19	17	17	2133500	11.68	13.89	15.607	16.345	60.17
27-11-1998	16	16	16	16	58500	11.82	13.84	15.533	16.36	56.15
30-11-1998	16	16	16	16	57500	11.96	13.79	15.467	16.365	56.15
01-12-1998	15	15	15	15	78500	12.08	13.76	15.4	16.355	52.10
02-12-1998	15	16	15	16	157000	12.22	13.74	15.34	16.36	55.55
03-12-1998	16	16	16	16	68000	12.36	13.75	15.28	16.365	55.55
04-12-1998	16	16	16	16	105000	12.46	13.74	15.22	16.37	55.55
07-12-1998	16	18	16	17	883500	12.62	13.73	15.167	16.355	59.22
08-12-1998	18	18	18	18	640000	12.76	13.72	15.12	16.35	62.54
09-12-1998	18	18	18	18	57500	12.92	13.69	15.073	16.335	62.54
10-12-1998	18	18	16	16	1040000	13.04	13.65	15.007	16.315	52.59
11-12-1998	16	16	16	16	758000	13.18	13.62	14.953	16.315	52.59
14-12-1998	17	17	16	16	126000	13.3	13.6	14.907	16.315	52.59
15-12-1998	16	16	15	15	1136500	13.42	13.55	14.86	16.315	47.84
16-12-1998	16	16	16	16	213500	13.56	13.51	14.827	16.32	52.47
17-12-1998	16	16	15	15	75500	13.66	13.47	14.787	16.315	47.89
18-12-1998	15	15	15	15	18500	13.7	13.42	14.753	16.3	47.89
21-12-1998	15	15	15	15	10000	13.8	13.36	14.72	16.3	47.89
22-12-1998	15	15	15	15	90500	13.9	13.3	14.687	16.295	47.89
23-12-1998	15	15	15	15	258500	14	13.24	14.66	16.295	47.89
24-12-1998	15	15	15	15	7500	14.12	13.19	14.653	16.295	47.89
28-12-1998	15	15	15	15	37500	14.22	13.14	14.653	16.29	47.89
29-12-1998	14	14	14	14	278000	14.28	13.08	14.653	16.285	41.77
30-12-1998	15	15	15	15	275500	14.38	13.06	14.627	16.275	48.81
04-01-1999	15	15	15	15	5000	14.48	13.05	14.6	16.265	48.81
05-01-1999	15	15	15	15	500	14.58	13.04	14.573	16.265	48.81
06-01-1999	15	16	15	15	1398500	14.66	13.04	14.553	16.26	48.81
07-01-1999	15	16	15	15	1624000	14.76	13.03	14.54	16.26	48.81
08-01-1999	15	15	15	15	119000	14.84	13.02	14.52	16.26	48.81
11-01-1999	15	15	15	15	31500	14.92	13.02	14.5	16.26	48.81
13-01-1999	15	15	15	15	557500	14.98	13.02	14.487	16.25	48.81
14-01-1999	15	15	14	14	907000	15.04	13.01	14.48	16.235	40.05
15-01-1999	14	14	14	14	95500	15.1	13	14.473	16.22	40.05
25-01-1999	14	14	11	11	797000	15.1	12.96	14.44	16.19	24.65
26-01-1999	12	12	12	12	851500	15.12	12.94	14.42	16.16	33.79
27-01-1999	12	13	12	12	381000	15.08	12.92	14.4	16.135	33.79
28-01-1999	12	13	11	11	600000	15.04	12.89	14.373	16.11	29.62
29-01-1999	12	13	12	13	976500	15.06	12.89	14.36	16.085	44.39
01-02-1999	13	13	11	11	2491500	15.02	12.89	14.333	16.045	36.21
02-02-1999	12	12	11	11	624000	14.98	12.89	14.307	16.005	36.21
03-02-1999	12	12	12	12	126500	14.94	12.89	14.287	15.955	42.37
04-02-1999	12	12	11	11	492000	14.92	12.86	14.26	15.87	38.38
05-02-1999	12	12	11	11	3139000	14.88	12.84	14.233	15.795	38.38
08-02-1999	11	11	10	11	465000	14.84	12.82	14.193	15.725	38.38
09-02-1999	10	11	10	11	51500	14.76	12.81	14.153	15.66	38.38
10-02-1999	10	11	10	10	136500	14.66	12.79	14.12	15.585	34.06
11-02-1999	11	11	11	11	1000	14.54	12.78	14.093	15.505	41.19
12-02-1999	10	11	10	10	2262000	14.34	12.76	14.06	15.42	36.89
15-02-1999	10	10	10	10	291000	14.16	12.74	13.987	15.335	36.89
16-02-1999	10	10	10	10	75000	13.98	12.75	13.933	15.25	36.89
17-02-1999	10	10	9	9	751000	13.82	12.75	13.867	15.16	32.64
18-02-1999	10	10	10	10	227500	13.7	12.76	13.793	15.075	40.08
19-02-1999	10	10	10	10	55000	13.58	12.77	13.72	14.995	40.08
22-02-1999	9	9	9	9	22500	13.46	12.77	13.66	14.915	35.53
23-02-1999	9	9	9	9	10500	13.32	12.77	13.6	14.835	35.53
24-02-1999	9	10	9	9	118000	13.18	12.77	13.56	14.755	35.53
25-02-1999	9	10	9	10	80000	13.06	12.76	13.513	14.68	43.53
26-02-1999	9	10	9	10	21000	12.92	12.77	13.46	14.605	43.53
02-03-1999	9	9	9	9	5000	12.74	12.75	13.393	14.525	38.05
03-03-1999	10	10	9	10	578000	12.58	12.75	13.32	14.45	45.45
04-03-1999	10	10	10	10	23500	12.46	12.75	13.253	14.37	45.45
05-03-1999	9	10	9	10	51000	12.34	12.76	13.193	14.3	45.45
08-03-1999	9	9	9	9	416000	12.2	12.75	13.133	14.23	39.55
09-03-1999	9	10	9	10	349500	12.1	12.76	13.067	14.17	46.96
11-03-1999	9	9	9	9	148000	11.96	12.76	12.993	14.11	41.49
12-03-1999	9	9	9	9	65000	11.84	12.75	12.927	14.05	41.49
15-03-1999	9	9	9	9	219000	11.72	12.71	12.853	13.995	41.49
16-03-1999	9	9	9	9	32500	11.6	12.7	12.773	13.94	41.49
17-03-1999	9	9	9	9	125000	11.48	12.69	12.693	13.885	41.49
19-03-1999	9	9	9	9	2500	11.36	12.68	12.613	13.835	41.49
22-03-1999	9	11	9	9	6126000	11.24	12.68	12.54	13.8	41.49
23-03-1999	9	10	9	10	234500	11.14	12.68	12.473	13.775	51.07
24-03-1999	9	10	9	10	275500	11.06	12.67	12.407	13.755	51.07
25-03-1999	10	10	9	10	4085500	10.96	12.67	12.36	13.71	51.07
26-03-1999	9	9	9	9	552000	10.84	12.66	12.313	13.66	42.40
29-03-1999	9	10	9	10	620500	10.74	12.66	12.273	13.615	51.30
30-03-1999	9	10	9	10	241500	10.64	12.65	12.24	13.575	51.30
01-04-1999	9	10	9	10	65500	10.54	12.65	12.2	13.54	51.30
05-04-1999	9	10	9	10	348000	10.44	12.64	12.16	13.5	51.30
06-04-1999	9	10	9	10	125500	10.34	12.63	12.127	13.46	51.30
07-04-1999	10	11	10	11	4507500	10.26	12.62	12.1	13.43	60.21
08-04-1999	11	11	9	9	453500	10.16	12.6	12.06	13.4	43.19
09-04-1999	10	12	10	12	10213500	10.12	12.61	12.04	13.385	61.00
12-04-1999	12	13	12	13	7912000	10.16	12.63	12.027	13.37	64.95
13-04-1999	13	14	12	13	7199500	10.18	12.65	12.02	13.36	64.95
14-04-1999	13	13	12	12	1849000	10.18	12.63	12.007	13.345	58.13
15-04-1999	13	15	13	15	10649500	10.26	12.65	12.013	13.345	68.73
16-04-1999	15	15	15	15	5998000	10.3	12.68	12.027	13.345	68.73
19-04-1999	15	16	15	15	3301500	10.38	12.7	12.053	13.345	68.73
20-04-1999	15	15	14	14	2474000	10.44	12.71	12.073	13.34	62.18
21-04-1999	14	15	14	14	1452500	10.48	12.71	12.087	13.335	62.18
22-04-1999	14	15	14	14	301000	10.54	12.73	12.087	13.33	62.18
23-04-1999	14	14	14	14	683000	10.6	12.74	12.093	13.325	62.18
26-04-1999	15	15	15	15	2403000	10.68	12.76	12.107	13.315	66.48
27-04-1999	15	15	14	15	66000	10.76	12.76	12.127	13.305	66.48
28-04-1999	14	15	14	15	875000	10.86	12.76	12.147	13.305	66.48
29-04-1999	15	16	15	16	2474000	10.96	12.75	12.173	13.31	70.65
30-04-1999	15	15	15	15	1445000	11.06	12.7	12.193	13.31	62.30
03-05-1999	15	19	15	19	10153500	11.24	12.7	12.24	13.3	75.02
04-05-1999	20	26	20	26	18606000	11.56	12.77	12.353	13.34	84.72
05-05-1999	26	26	21	21	3342500	11.8	12.81	12.433	13.35	65.23
06-05-1999	22	22	19	21	6012000	12.02	12.86	12.513	13.35	65.23
07-05-1999	21	21	18	19	1887000	12.2	12.89	12.58	13.34	58.94
10-05-1999	19	21	19	21	3307500	12.44	12.95	12.66	13.355	62.80
11-05-1999	21	22	21	21	3014500	12.68	13	12.74	13.37	62.80
12-05-1999	21	23	21	21	4319000	12.92	13.05	12.82	13.4	62.80
14-05-1999	23	31	23	29	14952500	13.3	13.18	12.94	13.46	74.70
17-05-1999	29	29	25	25	8754500	13.6	13.26	13.047	13.495	63.72
18-05-1999	26	26	24	24	2887500	13.9	13.32	13.133	13.52	61.30
19-05-1999	24	27	24	25	2816500	14.2	13.39	13.233	13.54	62.82
20-05-1999	25	27	25	26	982000	14.52	13.49	13.34	13.57	64.33
21-05-1999	26	26	26	26	809500	14.84	13.59	13.453	13.605	64.33
24-05-1999	26	27	26	27	2185000	15.2	13.7	13.567	13.65	65.94
25-05-1999	27	28	26	27	4743000	15.54	13.82	13.687	13.685	65.94
26-05-1999	27	27	27	27	935500	15.9	13.93	13.807	13.72	65.94
27-05-1999	27	27	27	27	1182500	16.26	14.05	13.92	13.76	65.94
28-05-1999	27	27	25	26	838500	16.6	14.16	14.007	13.79	62.17
31-05-1999	25	25	25	25	490000	16.92	14.26	14.107	13.81	58.57
01-06-1999	24	24	23	24	762000	17.22	14.35	14.2	13.825	55.13
02-06-1999	23	23	22	22	884000	17.48	14.42	14.28	13.83	48.94
03-06-1999	23	25	23	25	1798500	17.8	14.52	14.387	13.855	56.78
04-06-1999	26	26	24	25	2269500	18.1	14.62	14.487	13.88	56.78
08-06-1999	27	30	27	27	7555500	18.44	14.75	14.593	13.915	61.37
09-06-1999	28	29	27	29	2157000	18.82	14.89	14.72	13.975	65.33
10-06-1999	29	31	28	31	5406500	19.26	15.05	14.86	14.05	68.78
11-06-1999	30	33	30	31	5856500	19.68	15.21	15	14.125	68.78
14-06-1999	31	33	31	32	5404000	20.12	15.38	15.14	14.21	70.48
15-06-1999	33	35	33	33	3120500	20.58	15.56	15.293	14.295	72.12
16-06-1999	33	33	31	32	754500	21.02	15.73	15.433	14.375	68.05
17-06-1999	31	32	31	32	408500	21.46	15.9	15.573	14.46	68.05
18-06-1999	32	33	32	32	590500	21.88	16.07	15.707	14.545	68.05
21-06-1999	32	33	32	33	2257500	22.36	16.26	15.853	14.635	70.15
22-06-1999	33	33	33	33	1252000	22.78	16.45	16	14.725	70.15
23-06-1999	33	34	32	33	546000	23.18	16.67	16.147	14.815	70.15
24-06-1999	33	35	32	33	2567000	23.58	16.88	16.293	14.91	70.15
25-06-1999	32	32	30	31	3544000	23.96	17.07	16.407	14.995	59.61
28-06-1999	32	33	32	32	4083000	24.3	17.28	16.533	15.085	62.63
29-06-1999	33	37	33	35	11791000	24.7	17.5	16.687	15.195	69.91
30-06-1999	36	37	33	33	5208500	25.06	17.72	16.82	15.305	61.33
01-07-1999	35	35	33	33	2080500	25.44	17.94	16.953	15.415	61.33
02-07-1999	33	33	31	32	1574500	25.8	18.14	17.073	15.515	57.26
05-07-1999	32	32	27	30	2081500	26.12	18.33	17.193	15.595	50.09
06-07-1999	29	31	28	31	2167500	26.46	18.53	17.313	15.685	53.24
07-07-1999	32	32	29	29	2573000	26.74	18.71	17.42	15.765	46.87
08-07-1999	30	30	28	28	2302000	27	18.88	17.507	15.845	44.03
09-07-1999	28	29	28	29	573500	27.28	19.07	17.6	15.93	47.46
12-07-1999	29	30	29	29	1493000	27.54	19.25	17.68	16.015	47.46
13-07-1999	28	29	28	29	13000	27.82	19.44	17.74	16.1	47.46
14-07-1999	28	31	28	31	2561500	28.06	19.65	17.82	16.195	54.43
15-07-1999	31	34	30	34	12864500	28.22	19.89	17.92	16.32	62.47
16-07-1999	34	34	33	33	4154000	28.46	20.13	18.027	16.44	58.75
19-07-1999	33	34	32	33	2311500	28.7	20.36	18.14	16.56	58.75
20-07-1999	33	33	32	32	1162500	28.96	20.58	18.247	16.675	54.95
21-07-1999	31	31	30	31	289500	29.16	20.8	18.353	16.785	51.38
22-07-1999	31	31	30	30	2665000	29.34	21.01	18.447	16.89	48.01
23-07-1999	30	30	28	29	3318500	29.5	21.21	18.533	16.99	44.85
26-07-1999	28	29	27	27	5882500	29.46	21.38	18.607	17.07	39.28
27-07-1999	27	27	27	27	982500	29.5	21.55	18.673	17.16	39.28
28-07-1999	28	31	28	31	2891500	29.64	21.77	18.76	17.26	52.86
29-07-1999	31	31	30	31	1434500	29.76	21.98	18.847	17.365	52.86
30-07-1999	30	30	29	29	805500	29.82	22.17	18.933	17.46	46.79
02-08-1999	29	29	28	29	630500	29.88	22.36	19.02	17.56	46.79
03-08-1999	29	29	29	29	1243500	29.92	22.56	19.107	17.655	46.79
04-08-1999	29	30	28	29	1742000	29.96	22.75	19.2	17.755	46.79
05-08-1999	28	28	27	28	397500	29.98	22.94	19.28	17.85	43.44
06-08-1999	28	28	27	28	363500	30	23.13	19.367	17.94	43.44
09-08-1999	27	27	26	27	1071000	30.02	23.31	19.447	18.01	40.10
10-08-1999	27	27	23	26	3607500	30.04	23.48	19.52	18.09	37.04
11-08-1999	24	24	21	23	1142000	30.02	23.62	19.573	18.155	29.71
12-08-1999	23	25	23	24	2233500	30.06	23.77	19.633	18.225	34.37
13-08-1999	24	24	23	23	544500	30.02	23.91	19.687	18.295	32.08
16-08-1999	24	24	24	24	253500	30	24.05	19.747	18.365	36.63
18-08-1999	24	25	24	25	423500	29.96	24.2	19.82	18.435	40.89
19-08-1999	26	27	26	27	2631500	29.92	24.37	19.9	18.52	48.38
20-08-1999	27	27	26	27	592500	29.84	24.55	19.98	18.605	48.38
23-08-1999	27	27	27	27	213000	29.76	24.72	20.06	18.69	48.38
24-08-1999	27	27	26	26	338000	29.64	24.88	20.133	18.765	44.83
25-08-1999	26	26	25	26	602500	29.5	25.04	20.207	18.845	44.83
26-08-1999	26	26	25	26	167500	29.38	25.2	20.28	18.92	44.83
27-08-1999	25	25	24	24	165500	29.22	25.34	20.34	18.985	37.90
30-08-1999	24	24	24	24	407500	29.06	25.47	20.4	19.045	37.90
31-08-1999	24	25	24	25	1359000	28.9	25.63	20.473	19.115	43.01
01-09-1999	25	25	25	25	712500	28.74	25.76	20.547	19.185	43.01
02-09-1999	25	25	25	25	205000	28.58	25.88	20.64	19.255	43.01
03-09-1999	24	24	23	24	1178000	28.4	25.99	20.72	19.32	39.00
06-09-1999	23	24	22	23	892000	28.24	26.1	20.793	19.365	35.44
07-09-1999	22	23	22	23	390000	28.06	26.18	20.873	19.415	35.44
08-09-1999	22	22	20	21	1420500	27.78	26.24	20.927	19.46	29.25
09-09-1999	20	21	19	21	2321000	27.54	26.3	20.993	19.5	29.25
10-09-1999	21	22	21	21	2122500	27.3	26.37	21.06	19.54	29.25
13-09-1999	22	25	22	25	3155500	27.16	26.48	21.147	19.595	50.74
14-09-1999	24	24	22	23	1534500	27.02	26.57	21.227	19.65	43.61
15-09-1999	22	22	22	22	153000	26.84	26.65	21.3	19.695	40.54
16-09-1999	22	23	22	22	558000	26.7	26.72	21.373	19.74	40.54
17-09-1999	21	23	21	22	336500	26.58	26.79	21.447	19.775	40.54
20-09-1999	21	22	21	22	162500	26.44	26.86	21.527	19.81	40.54
21-09-1999	21	21	21	21	1645000	26.28	26.91	21.593	19.83	37.04
22-09-1999	21	21	20	21	655500	26.12	26.97	21.667	19.835	37.04
23-09-1999	21	21	20	20	180000	25.9	26.98	21.733	19.84	33.66
24-09-1999	20	20	20	20	379500	25.62	26.92	21.8	19.845	33.66
27-09-1999	21	21	21	21	57500	25.38	26.92	21.88	19.865	40.00
28-09-1999	21	21	21	21	120500	25.14	26.92	21.953	19.89	40.00
29-09-1999	21	21	21	21	34000	24.92	26.94	22.027	19.915	40.00
30-09-1999	21	22	21	22	1734500	24.74	26.95	22.113	19.95	46.40
01-10-1999	23	25	23	25	4516000	24.64	26.99	22.22	19.995	60.14
04-10-1999	25	27	23	24	3264000	24.54	27.02	22.32	20.035	55.07
05-10-1999	24	24	24	24	469500	24.48	26.97	22.413	20.075	55.07
06-10-1999	24	27	24	27	3199000	24.48	26.99	22.527	20.125	65.26
07-10-1999	27	27	25	25	1237500	24.36	27	22.633	20.16	56.12
08-10-1999	24	26	24	26	187000	24.26	27.01	22.74	20.2	59.20
11-10-1999	25	26	25	26	12000	24.2	27.01	22.847	20.25	59.20
12-10-1999	25	25	24	25	452500	24.12	27	22.947	20.295	54.75
13-10-1999	24	25	24	25	535500	24.04	26.98	23.053	20.34	54.75
14-10-1999	24	25	24	25	37500	23.96	26.96	23.153	20.39	54.75
15-10-1999	25	25	24	25	478000	23.9	26.94	23.26	20.435	54.75
18-10-1999	25	25	25	25	255000	23.84	26.92	23.367	20.485	54.75
19-10-1999	25	27	25	26	2926500	23.82	26.92	23.48	20.54	59.19
20-10-1999	27	31	26	27	7385500	23.84	26.94	23.6	20.6	63.09
21-10-1999	28	29	27	28	3537000	23.94	26.98	23.727	20.665	66.54
22-10-1999	31	31	27	28	3588500	24.02	27.04	23.853	20.73	66.54
25-10-1999	28	28	27	27	759500	24.1	27.06	23.973	20.79	60.04
26-10-1999	28	30	27	28	3659500	24.18	27.09	24.093	20.855	63.84
27-10-1999	27	27	27	27	1010000	24.22	27.09	24.207	20.92	57.91
28-10-1999	26	27	26	27	523500	24.22	27.07	24.32	20.98	57.91
29-10-1999	27	27	27	27	185000	24.22	27.03	24.44	21.04	57.91
01-11-1999	27	28	27	27	412500	24.22	26.99	24.553	21.1	57.91
02-11-1999	27	27	27	27	330000	24.24	26.94	24.667	21.16	57.91
03-11-1999	27	28	27	28	884500	24.28	26.89	24.787	21.225	62.90
04-11-1999	28	30	28	30	5172000	24.36	26.87	24.92	21.3	70.46
05-11-1999	30	30	29	30	2041000	24.48	26.85	25.053	21.375	70.46
08-11-1999	30	30	29	29	1056500	24.58	26.82	25.173	21.445	63.02
09-11-1999	29	29	29	29	689000	24.66	26.78	25.307	21.52	63.02
10-11-1999	29	32	29	31	5167000	24.78	26.76	25.433	21.605	70.29
11-11-1999	31	31	29	29	5963000	24.86	26.72	25.54	21.695	58.00
12-11-1999	29	29	29	29	857500	24.96	26.68	25.647	21.78	58.00
15-11-1999	29	29	29	29	470500	25.08	26.66	25.76	21.865	58.00
16-11-1999	29	29	29	29	691000	25.2	26.63	25.853	21.955	58.00
17-11-1999	30	30	29	29	2091500	25.36	26.57	25.947	22.035	58.00
18-11-1999	29	30	28	29	1027000	25.52	26.53	26.04	22.125	58.00
19-11-1999	29	29	28	28	230000	25.66	26.48	26.133	22.21	51.04
22-11-1999	29	29	28	28	377500	25.72	26.44	26.227	22.29	51.04
23-11-1999	28	28	27	27	355000	25.8	26.41	26.313	22.37	44.81
24-11-1999	27	27	27	27	399500	25.9	26.37	26.4	22.45	44.81
25-11-1999	27	27	26	27	494500	26	26.35	26.48	22.53	44.81
26-11-1999	27	27	27	27	101000	26.1	26.34	26.56	22.61	44.81
29-11-1999	27	27	25	26	659000	26.18	26.31	26.633	22.69	38.48
30-11-1999	25	26	23	26	526000	26.28	26.28	26.7	22.765	38.48
01-12-1999	26	27	26	26	825000	26.38	26.25	26.773	22.845	38.48
02-12-1999	27	27	26	26	1849000	26.5	26.2	26.82	22.925	38.48
03-12-1999	27	27	27	27	1257000	26.64	26.13	26.827	23.01	48.30
06-12-1999	27	29	27	29	4550500	26.8	26.09	26.88	23.11	61.52
07-12-1999	29	31	29	29	4820000	26.96	26.05	26.933	23.205	61.52
08-12-1999	29	30	29	30	2204500	27.14	26.03	27.007	23.305	66.49
09-12-1999	30	30	30	30	1042500	27.3	26.02	27.067	23.41	66.49
10-12-1999	30	30	29	29	1056000	27.38	26.01	27.12	23.51	57.83
13-12-1999	29	29	29	29	147500	27.48	26.01	27.173	23.61	57.83
14-12-1999	29	30	29	30	1919000	27.6	26.04	27.18	23.71	63.36
15-12-1999	30	31	30	30	2159500	27.66	26.07	27.213	23.81	63.36
16-12-1999	30	31	30	31	1167000	27.78	26.07	27.26	23.92	68.20
17-12-1999	30	30	30	30	630500	27.86	26.06	27.293	24.02	59.71
20-12-1999	30	31	30	31	505500	27.96	26.08	27.327	24.125	64.47
21-12-1999	31	32	30	31	3253000	28.08	26.1	27.36	24.23	64.47
22-12-1999	32	32	32	32	3721000	28.22	26.13	27.393	24.345	68.76
23-12-1999	32	32	31	32	713000	28.36	26.16	27.427	24.455	68.76
27-12-1999	32	36	32	34	9168500	28.54	26.22	27.473	24.58	75.59
28-12-1999	35	35	33	34	1600500	28.72	26.28	27.52	24.705	75.59
29-12-1999	34	34	32	33	1329000	28.86	26.34	27.567	24.825	67.09
30-12-1999	33	33	33	33	398500	28.98	26.41	27.62	24.945	67.09
04-01-2000	33	35	33	33	2239500	29.08	26.51	27.68	25.065	67.09
05-01-2000	33	33	33	33	984500	29.18	26.6	27.753	25.185	67.09
06-01-2000	33	33	33	33	687500	29.3	26.7	27.807	25.305	67.09
11-01-2000	33	33	33	33	626000	29.4	26.79	27.86	25.42	67.09
12-01-2000	33	33	32	32	775500	29.5	26.86	27.893	25.53	57.07
13-01-2000	33	36	33	33	5725500	29.62	26.92	27.92	25.645	63.02
14-01-2000	33	33	33	33	699000	29.74	26.98	27.933	25.765	63.02
17-01-2000	33	33	33	33	470000	29.86	27.04	27.947	25.88	63.02
18-01-2000	32	32	32	32	1102000	29.96	27.1	27.947	25.99	53.72
19-01-2000	31	31	28	29	1966000	29.98	27.13	27.92	26.085	36.38
20-01-2000	29	32	29	30	2961500	29.98	27.17	27.907	26.185	42.99
21-01-2000	30	31	30	30	887000	29.98	27.23	27.893	26.285	42.99
24-01-2000	31	31	30	30	569000	30	27.29	27.88	26.38	42.99
25-01-2000	29	30	29	29	819500	30	27.33	27.853	26.48	38.05
26-01-2000	29	30	29	29	1105500	29.96	27.37	27.827	26.565	38.05
27-01-2000	30	30	28	28	548500	29.94	27.4	27.793	26.64	33.58
28-01-2000	29	29	29	29	263500	29.94	27.45	27.767	26.72	41.04
31-01-2000	29	29	28	28	226000	29.92	27.5	27.747	26.8	36.61
01-02-2000	28	28	27	27	1379500	29.88	27.54	27.713	26.86	32.80
02-02-2000	27	27	25	26	1250000	29.82	27.59	27.653	26.915	29.50
03-02-2000	26	27	26	27	455000	29.78	27.65	27.613	26.975	36.40
04-02-2000	27	28	27	28	420000	29.78	27.72	27.58	27.045	42.47
07-02-2000	28	28	27	28	1055000	29.78	27.75	27.553	27.115	42.47
08-02-2000	28	28	27	27	417000	29.78	27.79	27.533	27.18	38.24
09-02-2000	27	28	27	28	3025000	29.8	27.85	27.513	27.25	44.22
10-02-2000	28	31	28	29	3772000	29.84	27.92	27.513	27.32	49.49
11-02-2000	29	29	28	28	369500	29.86	27.98	27.513	27.385	44.92
14-02-2000	29	29	28	28	829500	29.9	28.04	27.507	27.45	44.92
15-02-2000	28	29	28	28	688500	29.94	28.11	27.5	27.51	44.92
16-02-2000	28	29	27	28	277500	29.98	28.18	27.493	27.575	44.92
17-02-2000	28	28	27	27	496500	30	28.25	27.467	27.615	39.96
18-02-2000	27	27	27	27	263500	30	28.32	27.42	27.62	39.96
21-02-2000	28	28	27	27	114500	29.96	28.38	27.38	27.65	39.96
22-02-2000	27	27	27	27	464000	29.92	28.44	27.34	27.68	39.96
23-02-2000	27	27	27	27	294000	29.86	28.5	27.307	27.72	39.96
24-02-2000	27	27	25	25	474500	29.76	28.53	27.267	27.74	30.27
25-02-2000	26	26	26	26	413000	29.7	28.54	27.24	27.765	38.32
28-02-2000	26	27	26	27	1057500	29.66	28.57	27.227	27.795	45.14
01-03-2000	27	27	26	26	637000	29.58	28.59	27.22	27.78	40.34
02-03-2000	26	26	24	25	668000	29.48	28.57	27.207	27.78	36.19
03-03-2000	24	25	24	25	266000	29.36	28.57	27.167	27.785	36.19
06-03-2000	26	26	25	25	187500	29.26	28.56	27.127	27.785	36.19
07-03-2000	26	26	25	25	100000	29.14	28.55	27.1	27.78	36.19
08-03-2000	25	27	25	27	334000	29.06	28.57	27.087	27.785	50.02
09-03-2000	27	27	26	26	601000	28.94	28.58	27.067	27.78	44.79
10-03-2000	27	27	26	26	781500	28.82	28.59	27.047	27.775	44.79
13-03-2000	26	26	26	26	428000	28.66	28.6	27.033	27.77	44.79
14-03-2000	26	26	26	26	43500	28.5	28.61	27.02	27.765	44.79
15-03-2000	26	26	26	26	60000	28.36	28.61	27.013	27.765	44.79
17-03-2000	26	27	26	26	172500	28.22	28.6	27.013	27.77	44.79
20-03-2000	26	26	26	26	49000	28.08	28.58	27.033	27.78	44.79
21-03-2000	25	25	25	25	160000	27.92	28.55	27.04	27.795	38.10
22-03-2000	25	26	25	25	386500	27.76	28.53	27.053	27.795	38.10
23-03-2000	25	26	25	25	424500	27.6	28.5	27.06	27.795	38.10
24-03-2000	25	25	24	24	480000	27.44	28.47	27.053	27.78	32.11
27-03-2000	24	24	24	24	233000	27.26	28.44	27.033	27.755	32.11
28-03-2000	24	25	24	25	187500	27.1	28.42	27.02	27.725	42.58
29-03-2000	25	25	25	25	173500	26.94	28.4	27.007	27.695	42.58
30-03-2000	25	25	24	24	261000	26.78	28.37	26.993	27.655	36.12
03-04-2000	24	25	24	25	203500	26.7	28.34	26.987	27.615	45.09
05-04-2000	24	24	23	23	122000	26.56	28.27	26.967	27.57	34.62
07-04-2000	23	25	23	25	103500	26.46	28.22	26.973	27.535	47.70
10-04-2000	25	26	25	26	472000	26.38	28.19	26.987	27.505	52.79
11-04-2000	26	26	24	25	171000	26.3	28.15	26.987	27.465	47.78
12-04-2000	25	25	24	24	8000	26.2	28.08	26.98	27.42	43.36
13-04-2000	24	24	24	24	34000	26.12	28.03	26.973	27.375	43.36
14-04-2000	23	23	23	23	20000	26	27.97	26.967	27.325	39.15
17-04-2000	23	23	23	23	74500	25.9	27.91	26.967	27.285	39.15
18-04-2000	23	23	22	22	438500	25.8	27.84	26.96	27.235	35.19
19-04-2000	22	23	22	23	522500	25.74	27.78	26.973	27.175	41.56
20-04-2000	22	23	21	23	472000	25.66	27.72	26.987	27.125	41.56
24-04-2000	22	22	22	22	204000	25.54	27.66	26.993	27.07	37.31
25-04-2000	21	21	21	21	126000	25.4	27.59	26.967	27.015	33.61
26-04-2000	21	22	21	22	5000	25.3	27.54	26.96	26.975	40.01
27-04-2000	22	22	21	21	44500	25.16	27.48	26.953	26.925	36.25
28-04-2000	21	22	21	21	308500	25	27.42	26.947	26.885	36.25
01-05-2000	21	21	21	21	77500	24.86	27.36	26.94	26.85	36.25
02-05-2000	22	23	22	22	1881500	24.74	27.32	26.94	26.815	42.96
03-05-2000	22	24	21	22	4647500	24.62	27.28	26.947	26.78	42.96
04-05-2000	21	22	21	22	3378500	24.5	27.24	26.953	26.745	42.96
05-05-2000	23	23	22	23	999000	24.42	27.21	26.973	26.705	49.58
08-05-2000	23	24	22	23	4645500	24.34	27.17	26.993	26.65	49.58
09-05-2000	23	23	22	23	399000	24.26	27.11	27.007	26.6	49.58
10-05-2000	22	23	22	23	333000	24.18	27.05	27.02	26.55	49.58
11-05-2000	22	22	21	21	68500	24.06	26.96	27.02	26.495	37.78
12-05-2000	21	22	21	22	1498000	24	26.88	27.02	26.45	44.85
15-05-2000	21	21	21	21	145500	23.9	26.8	26.993	26.405	39.96
16-05-2000	21	21	21	21	302000	23.78	26.72	26.973	26.365	39.96
17-05-2000	21	22	21	21	1174500	23.68	26.63	26.953	26.335	39.96
19-05-2000	21	21	21	21	75000	23.6	26.54	26.913	26.305	39.96
22-05-2000	21	21	20	20	104500	23.5	26.43	26.88	26.25	34.85
23-05-2000	21	21	21	21	973000	23.42	26.34	26.847	26.2	42.73
24-05-2000	20	20	20	20	991500	23.32	26.23	26.807	26.155	37.81
25-05-2000	20	20	18	18	684500	23.14	26.1	26.76	26.1	30.28
26-05-2000	18	18	16	16	787500	22.94	25.94	26.7	26.035	24.94
29-05-2000	16	16	14	15	820000	22.72	25.77	26.633	25.965	22.78
30-05-2000	14	16	14	16	1802000	22.52	25.59	26.573	25.905	29.38
31-05-2000	16	16	15	15	562000	22.3	25.4	26.507	25.84	26.90
02-06-2000	15	15	14	14	1266500	22.06	25.21	26.427	25.775	24.66
05-06-2000	15	15	15	15	197500	21.84	25.03	26.347	25.72	30.86
06-06-2000	15	15	15	15	1000	21.62	24.85	26.26	25.68	30.86
07-06-2000	14	15	14	15	332500	21.42	24.67	26.173	25.635	30.86
08-06-2000	15	17	15	16	2350000	21.24	24.5	26.1	25.6	37.30
09-06-2000	16	16	15	15	156500	21.04	24.32	26.013	25.555	33.90
12-06-2000	15	15	15	15	259500	20.86	24.15	25.933	25.505	33.90
13-06-2000	15	15	15	15	75000	20.68	23.97	25.853	25.445	33.90
14-06-2000	15	15	15	15	103500	20.48	23.79	25.773	25.385	33.90
16-06-2000	15	16	15	16	492000	20.3	23.62	25.7	25.33	41.12
19-06-2000	16	17	16	16	2665500	20.14	23.46	25.627	25.28	41.12
20-06-2000	16	16	15	15	5155000	19.94	23.32	25.54	25.225	36.50
21-06-2000	15	16	15	16	5095500	19.8	23.18	25.447	25.175	43.35
22-06-2000	16	18	16	17	12211000	19.64	23.05	25.36	25.14	49.26
23-06-2000	17	18	16	17	1717500	19.46	22.92	25.28	25.105	49.26
26-06-2000	17	18	17	17	2034000	19.3	22.8	25.2	25.065	49.26
27-06-2000	17	18	16	16	1688500	19.14	22.67	25.1	25.02	43.58
28-06-2000	17	20	17	18	14477500	19.02	22.57	25.027	24.985	54.80
29-06-2000	19	19	18	18	6361500	18.92	22.46	24.953	24.955	54.80
30-06-2000	17	18	17	18	225000	18.82	22.36	24.88	24.93	54.80
03-07-2000	18	18	17	17	1372000	18.72	22.26	24.8	24.9	48.75
04-07-2000	16	18	16	17	1629500	18.6	22.17	24.72	24.88	48.75
05-07-2000	17	18	17	17	1621000	18.48	22.07	24.64	24.86	48.75
06-07-2000	17	17	17	17	620000	18.38	21.96	24.567	24.84	48.75
07-07-2000	17	17	17	17	843500	18.3	21.85	24.493	24.8	48.75
10-07-2000	17	17	17	17	145000	18.2	21.75	24.427	24.77	48.75
11-07-2000	17	17	17	17	1440000	18.12	21.64	24.36	24.745	48.75
12-07-2000	17	18	17	18	11872500	18.06	21.53	24.3	24.725	56.77
13-07-2000	18	18	17	17	3373000	17.98	21.42	24.233	24.7	48.58
14-07-2000	17	17	17	17	910000	17.88	21.31	24.173	24.675	48.58
17-07-2000	17	17	17	17	558000	17.78	21.2	24.113	24.655	48.58
18-07-2000	17	17	17	17	566500	17.68	21.09	24.053	24.635	48.58
19-07-2000	17	18	17	18	1541000	17.58	21	24	24.625	56.93
20-07-2000	18	18	17	18	4985000	17.48	20.91	23.94	24.615	56.93
21-07-2000	18	18	17	18	820000	17.38	20.82	23.867	24.6	56.93
24-07-2000	18	18	17	17	920500	17.26	20.72	23.787	24.58	47.33
25-07-2000	17	17	17	17	621000	17.18	20.62	23.7	24.56	47.33
26-07-2000	17	17	17	17	1022000	17.08	20.54	23.613	24.535	47.33
27-07-2000	17	18	17	17	1253000	17	20.45	23.533	24.495	47.33
28-07-2000	17	17	17	17	243000	16.92	20.35	23.453	24.46	47.33
31-07-2000	17	17	17	17	693000	16.84	20.26	23.367	24.425	47.33
01-08-2000	17	18	17	18	1384000	16.78	20.19	23.287	24.38	58.30
02-08-2000	17	18	17	18	1904000	16.74	20.12	23.2	24.345	58.30
03-08-2000	18	18	18	18	4107000	16.68	20.05	23.12	24.305	58.30
04-08-2000	18	19	18	18	5155500	16.64	19.98	23.033	24.265	58.30
07-08-2000	18	18	18	18	1482000	16.64	19.89	22.947	24.23	58.30
08-08-2000	18	18	18	18	728000	16.68	19.81	22.853	24.195	58.30
09-08-2000	18	18	18	18	124500	16.74	19.73	22.76	24.16	58.30
10-08-2000	17	18	17	18	1574000	16.78	19.65	22.653	24.125	58.30
11-08-2000	18	18	18	18	1496500	16.84	19.57	22.547	24.09	58.30
14-08-2000	18	18	18	18	2153500	16.92	19.49	22.447	24.05	58.30
15-08-2000	18	18	18	18	990500	16.98	19.41	22.347	24.005	58.30
16-08-2000	18	18	18	18	651500	17.04	19.33	22.247	23.955	58.30
18-08-2000	18	18	18	18	41000	17.1	19.26	22.147	23.905	58.30
21-08-2000	18	18	18	18	265000	17.14	19.19	22.047	23.86	58.30
22-08-2000	18	18	18	18	3528000	17.2	19.12	21.947	23.81	58.30
23-08-2000	18	19	18	18	2615500	17.26	19.06	21.853	23.765	58.30
24-08-2000	18	18	17	18	1540500	17.32	19	21.753	23.72	58.30
25-08-2000	17	18	17	18	267000	17.38	18.93	21.653	23.675	58.30
28-08-2000	18	18	17	18	310000	17.42	18.86	21.553	23.63	58.30
29-08-2000	17	17	17	17	1342500	17.44	18.79	21.453	23.58	31.49
30-08-2000	17	17	17	17	597500	17.48	18.71	21.373	23.525	31.49
31-08-2000	17	17	17	17	755000	17.5	18.65	21.287	23.46	31.49
01-09-2000	17	17	17	17	1487000	17.5	18.57	21.2	23.395	31.49
04-09-2000	17	17	17	17	723000	17.5	18.48	21.113	23.335	31.49
05-09-2000	17	18	17	17	1385000	17.5	18.4	21.033	23.275	31.49
06-09-2000	17	17	17	17	270500	17.52	18.33	20.953	23.205	31.49
07-09-2000	17	17	17	17	543500	17.5	18.26	20.88	23.145	31.49
08-09-2000	17	18	17	17	957000	17.48	18.2	20.8	23.085	31.49
11-09-2000	17	17	17	17	285000	17.46	18.14	20.727	23.025	31.49
12-09-2000	17	17	16	16	1983000	17.44	18.08	20.653	22.96	16.03
13-09-2000	15	16	15	15	1333500	17.4	18	20.58	22.89	10.48
18-09-2000	13	14	13	13	2158500	17.32	17.9	20.487	22.81	6.01
19-09-2000	13	14	13	14	1796500	17.26	17.82	20.393	22.74	23.58
20-09-2000	14	15	14	14	1039500	17.2	17.75	20.3	22.67	23.58
21-09-2000	14	14	14	14	143000	17.14	17.67	20.213	22.605	23.58
22-09-2000	14	14	13	13	1336000	17.06	17.59	20.113	22.535	19.11
25-09-2000	13	13	13	13	663500	16.96	17.51	20.007	22.465	19.11
26-09-2000	13	13	13	13	123000	16.88	17.43	19.907	22.395	19.11
27-09-2000	13	13	13	13	230000	16.8	17.34	19.807	22.33	19.11
28-09-2000	13	14	13	14	737500	16.74	17.26	19.713	22.27	35.53
29-09-2000	14	14	14	14	753500	16.68	17.18	19.62	22.21	35.53
02-10-2000	14	14	14	14	779500	16.6	17.09	19.533	22.15	35.53
03-10-2000	14	14	14	14	768000	16.52	17	19.447	22.085	35.53
04-10-2000	14	14	14	14	197500	16.44	16.91	19.36	22.01	35.53
05-10-2000	13	14	13	14	1217000	16.38	16.82	19.273	21.935	35.53
06-10-2000	14	15	14	15	608000	16.34	16.76	19.193	21.86	51.03
09-10-2000	14	14	14	14	191500	16.28	16.68	19.12	21.78	40.53
10-10-2000	14	14	14	14	19000	16.22	16.61	19.04	21.705	40.53
11-10-2000	14	14	14	14	63500	16.16	16.54	18.953	21.63	40.53
12-10-2000	14	14	14	14	180000	16.1	16.47	18.873	21.55	40.53
13-10-2000	14	14	13	14	280000	16.02	16.4	18.8	21.47	40.53
16-10-2000	14	14	14	14	174500	15.94	16.34	18.727	21.385	40.53
17-10-2000	14	16	14	15	4488000	15.88	16.28	18.66	21.31	54.98
18-10-2000	15	16	15	16	4097500	15.84	16.24	18.6	21.235	64.31
19-10-2000	16	16	16	16	2084000	15.8	16.22	18.527	21.16	64.31
20-10-2000	16	16	15	15	971500	15.74	16.21	18.453	21.075	51.85
23-10-2000	14	15	14	15	207000	15.68	16.21	18.38	20.99	51.85
24-10-2000	14	15	14	15	987500	15.62	16.2	18.307	20.895	51.85
26-10-2000	15	15	14	14	179000	15.54	16.19	18.227	20.795	41.74
27-10-2000	14	15	14	15	174000	15.48	16.2	18.153	20.705	51.85
30-10-2000	14	14	14	14	463000	15.4	16.19	18.073	20.61	43.69
31-10-2000	14	15	14	15	518000	15.34	16.19	18	20.52	51.85
01-11-2000	15	15	14	15	769000	15.28	16.19	17.933	20.43	51.85
02-11-2000	14	14	14	14	384500	15.2	16.17	17.86	20.335	44.39
03-11-2000	14	14	14	14	124500	15.12	16.16	17.787	20.24	44.39
06-11-2000	14	15	14	15	352500	15.06	16.16	17.727	20.155	52.34
07-11-2000	15	15	14	15	86500	15	16.16	17.667	20.065	52.34
08-11-2000	14	15	14	15	333500	14.94	16.16	17.6	19.975	52.34
09-11-2000	14	15	14	15	552500	14.88	16.15	17.533	19.885	52.34
10-11-2000	14	15	14	15	2073000	14.84	16.14	17.473	19.8	52.34
13-11-2000	15	15	15	15	252500	14.8	16.14	17.407	19.73	52.34
14-11-2000	15	18	15	17	16614000	14.8	16.15	17.367	19.665	67.05
15-11-2000	17	17	16	17	15337500	14.8	16.15	17.313	19.6	67.05
16-11-2000	17	18	17	18	7729500	14.82	16.16	17.26	19.54	72.05
17-11-2000	18	18	17	18	4058000	14.84	16.17	17.213	19.485	72.05
20-11-2000	18	22	18	21	4608500	14.92	16.22	17.193	19.445	81.71
21-11-2000	21	25	21	23	3652000	15.04	16.27	17.187	19.42	85.35
22-11-2000	22	22	19	21	1000500	15.12	16.3	17.173	19.38	70.30
23-11-2000	21	21	19	21	942500	15.2	16.33	17.16	19.345	70.30
24-11-2000	20	21	19	21	956500	15.3	16.37	17.153	19.315	70.30
27-11-2000	21	21	21	21	169500	15.42	16.41	17.14	19.29	70.30
28-11-2000	21	21	20	21	114000	15.58	16.45	17.127	19.26	70.30
29-11-2000	20	21	20	21	154000	15.72	16.49	17.12	19.225	70.30
30-11-2000	20	21	19	21	847500	15.86	16.53	17.12	19.19	70.30
01-12-2000	21	22	21	22	990500	16.02	16.58	17.12	19.165	74.13
04-12-2000	21	22	21	22	482500	16.2	16.63	17.127	19.135	74.13
05-12-2000	21	21	20	21	974500	16.36	16.66	17.127	19.095	64.48
06-12-2000	21	21	19	20	838000	16.5	16.69	17.12	19.055	56.55
07-12-2000	20	20	18	19	1530000	16.62	16.71	17.1	19.01	49.94
08-12-2000	19	19	18	18	1457000	16.7	16.72	17.073	18.96	44.36
11-12-2000	18	18	17	18	1200500	16.78	16.73	17.047	18.91	44.36
12-12-2000	17	18	16	18	238000	16.86	16.73	17.013	18.865	44.36
13-12-2000	17	18	17	18	143000	16.94	16.73	16.98	18.82	44.36
14-12-2000	18	19	18	19	782000	17.04	16.74	16.953	18.78	51.63
15-12-2000	18	19	18	19	300500	17.14	16.76	16.927	18.74	51.63
18-12-2000	18	19	18	19	373000	17.22	16.78	16.913	18.7	51.63
19-12-2000	18	19	18	19	40000	17.32	16.8	16.893	18.67	51.63
20-12-2000	18	19	18	19	39500	17.42	16.82	16.88	18.635	51.63
21-12-2000	17	19	17	19	146000	17.52	16.84	16.867	18.595	51.63
22-12-2000	18	19	17	19	46000	17.62	16.86	16.853	18.56	51.63
03-01-2001	17	18	17	18	98500	17.7	16.86	16.833	18.525	42.33
04-01-2001	17	18	17	18	99000	17.78	16.86	16.82	18.49	42.33
05-01-2001	18	21	18	21	8147000	17.9	16.89	16.82	18.47	64.55
08-01-2001	20	21	20	21	2951000	18	16.92	16.827	18.45	64.55
09-01-2001	21	23	21	22	9861500	18.12	16.96	16.853	18.425	69.14
10-01-2001	23	26	23	26	19539500	18.34	17.04	16.92	18.425	80.20
11-01-2001	26	26	24	25	12077000	18.54	17.11	16.987	18.42	73.14
12-01-2001	24	24	22	23	2663500	18.7	17.16	17.033	18.405	61.49
15-01-2001	23	23	22	22	721500	18.86	17.2	17.08	18.385	56.63
16-01-2001	22	22	21	21	933500	18.98	17.23	17.127	18.36	52.19
17-01-2001	21	21	20	20	1633500	19.1	17.25	17.16	18.33	48.13
18-01-2001	20	21	20	20	300000	19.2	17.27	17.193	18.3	48.13
19-01-2001	21	22	21	21	1823500	19.32	17.3	17.233	18.28	52.43
22-01-2001	21	21	21	21	652000	19.46	17.33	17.267	18.26	52.43
23-01-2001	21	21	21	21	440000	19.6	17.36	17.307	18.24	52.43
24-01-2001	21	21	21	21	182500	19.72	17.39	17.347	18.225	52.43
25-01-2001	21	21	21	21	250500	19.84	17.42	17.387	18.21	52.43
26-01-2001	21	21	21	21	77500	19.96	17.45	17.427	18.19	52.43
29-01-2001	21	21	21	21	325000	20.08	17.48	17.46	18.17	52.43
30-01-2001	21	21	20	20	181000	20.18	17.51	17.487	18.15	46.02
31-01-2001	21	22	21	22	1073000	20.32	17.56	17.533	18.135	57.27
01-02-2001	21	22	21	21	579500	20.4	17.6	17.567	18.125	51.49
02-02-2001	21	24	21	23	3622000	20.52	17.66	17.607	18.115	60.15
05-02-2001	24	24	22	24	1298000	20.64	17.73	17.653	18.105	63.64
06-02-2001	22	23	22	22	54000	20.72	17.78	17.687	18.09	53.53
07-02-2001	22	22	21	21	195000	20.72	17.82	17.72	18.075	49.32
08-02-2001	22	22	21	21	141500	20.68	17.86	17.74	18.06	49.32
09-02-2001	21	21	21	21	5000	20.68	17.9	17.76	18.05	49.32
12-02-2001	21	22	21	21	95500	20.68	17.94	17.78	18.04	49.32
13-02-2001	21	21	21	21	37500	20.68	17.99	17.807	18.035	49.32
14-02-2001	21	21	21	21	51000	20.68	18.05	17.833	18.025	49.32
15-02-2001	21	21	21	21	146500	20.68	18.13	17.86	18.015	49.32
16-02-2001	21	21	21	21	10000	20.68	18.2	17.887	18.01	49.32
19-02-2001	21	21	21	21	360500	20.68	18.27	17.913	18.01	49.32
20-02-2001	21	21	21	21	16000	20.66	18.34	17.94	18.005	49.32
21-02-2001	21	21	21	21	560000	20.64	18.42	17.967	18.005	49.32
22-02-2001	21	21	21	21	122500	20.64	18.5	17.987	18.005	49.32
23-02-2001	21	21	21	21	212500	20.66	18.58	18.013	18.005	49.32
26-02-2001	21	21	21	21	250000	20.7	18.66	18.04	18	49.32
27-02-2001	21	21	21	21	26000	20.76	18.73	18.067	17.995	49.32
28-02-2001	20	20	20	20	1207000	20.8	18.79	18.087	17.985	39.79
01-03-2001	20	20	20	20	282500	20.84	18.85	18.1	17.97	39.79
02-03-2001	20	20	20	20	85000	20.88	18.91	18.113	17.955	39.79
06-03-2001	20	20	20	20	182500	20.9	18.97	18.127	17.94	39.79
07-03-2001	20	20	20	20	354500	20.92	19.03	18.147	17.925	39.79
08-03-2001	20	20	20	20	312500	20.94	19.08	18.167	17.92	39.79
09-03-2001	19	19	19	19	188500	20.94	19.13	18.18	17.905	30.57
12-03-2001	18	18	17	17	312000	20.9	19.16	18.18	17.885	20.40
13-03-2001	17	17	17	17	297000	20.86	19.19	18.18	17.865	20.40
14-03-2001	18	18	16	16	323000	20.8	19.21	18.173	17.84	17.10
15-03-2001	17	17	16	16	120000	20.76	19.23	18.16	17.815	17.10
16-03-2001	16	16	16	16	121000	20.72	19.25	18.147	17.795	17.10
19-03-2001	15	15	15	15	382500	20.6	19.25	18.127	17.765	14.23
20-03-2001	15	15	14	15	290500	20.48	19.24	18.107	17.74	14.23
21-03-2001	15	15	15	15	86500	20.34	19.23	18.087	17.725	14.23
22-03-2001	15	15	15	15	1500	20.12	19.23	18.067	17.72	14.23
23-03-2001	16	16	16	16	35000	19.94	19.24	18.053	17.725	30.04
27-03-2001	17	17	16	16	110500	19.8	19.25	18.04	17.725	30.04
28-03-2001	16	16	16	16	70000	19.68	19.27	18.027	17.73	30.04
29-03-2001	16	16	16	16	175000	19.58	19.28	18.013	17.74	30.04
30-03-2001	16	16	16	16	77500	19.5	19.3	18	17.745	30.04
02-04-2001	16	16	16	16	13000	19.42	19.31	17.987	17.75	30.04
03-04-2001	16	16	16	16	54500	19.32	19.32	17.973	17.755	30.04
04-04-2001	15	15	15	15	50000	19.2	19.33	17.953	17.75	22.94
05-04-2001	15	15	15	15	67000	19.08	19.34	17.933	17.75	22.94
06-04-2001	14	15	14	15	11000	18.96	19.34	17.913	17.75	22.94
10-04-2001	15	16	15	15	1167500	18.84	19.34	17.893	17.75	22.94
11-04-2001	15	16	15	15	360000	18.72	19.34	17.873	17.75	22.94
12-04-2001	15	15	15	15	15000	18.6	19.34	17.853	17.745	22.94
16-04-2001	15	15	15	15	37500	18.5	19.34	17.84	17.74	22.94
17-04-2001	15	15	15	15	41500	18.36	19.34	17.827	17.74	22.94
18-04-2001	15	15	15	15	97000	18.24	19.32	17.813	17.735	22.94
19-04-2001	15	15	14	14	236500	18.06	19.29	17.793	17.72	15.70
20-04-2001	14	14	14	14	50500	17.86	19.25	17.773	17.705	15.70
23-04-2001	14	14	14	14	347500	17.7	19.21	17.753	17.69	15.70
24-04-2001	14	14	14	14	60000	17.56	19.14	17.733	17.68	15.70
25-04-2001	14	15	14	14	290500	17.42	19.05	17.713	17.66	15.70
27-04-2001	14	14	14	14	5000	17.28	18.98	17.693	17.64	15.70
30-04-2001	14	15	14	15	24500	17.16	18.92	17.68	17.625	43.50
01-05-2001	15	16	15	15	381000	17.04	18.86	17.673	17.615	43.50
02-05-2001	15	15	15	15	115500	16.92	18.8	17.673	17.605	43.50
03-05-2001	15	15	15	15	104500	16.8	18.74	17.687	17.595	43.50
04-05-2001	16	16	16	16	799000	16.7	18.69	17.7	17.59	60.86
08-05-2001	16	16	15	15	311000	16.58	18.63	17.707	17.58	45.73
09-05-2001	15	15	15	15	28000	16.46	18.56	17.713	17.57	45.73
10-05-2001	15	15	15	15	9000	16.34	18.49	17.727	17.56	45.73
14-05-2001	15	15	14	14	1535500	16.2	18.42	17.733	17.54	34.89
15-05-2001	14	15	14	15	1057500	16.08	18.37	17.747	17.53	48.13
16-05-2001	15	15	15	15	394000	15.96	18.33	17.76	17.52	48.13
17-05-2001	15	15	15	15	501500	15.84	18.3	17.767	17.51	48.13
21-05-2001	15	15	15	15	140000	15.74	18.27	17.773	17.5	48.13
22-05-2001	15	15	15	15	60000	15.64	18.24	17.78	17.485	48.13
23-05-2001	15	16	15	15	761500	15.54	18.21	17.787	17.47	48.13
25-05-2001	15	15	15	15	240500	15.44	18.17	17.793	17.455	48.13
28-05-2001	15	15	15	15	63500	15.34	18.13	17.8	17.445	48.13
29-05-2001	15	16	15	15	1318000	15.24	18.09	17.8	17.435	48.13
30-05-2001	16	16	15	16	1333500	15.18	18.06	17.813	17.43	62.85
31-05-2001	16	16	15	16	394500	15.16	18.03	17.827	17.425	62.85
01-06-2001	16	16	15	15	639000	15.12	17.99	17.833	17.415	47.29
05-06-2001	15	15	15	15	20000	15.1	17.95	17.84	17.405	47.29
06-06-2001	15	16	15	15	220000	15.08	17.92	17.847	17.39	47.29
07-06-2001	16	16	15	15	55500	15.06	17.89	17.853	17.375	47.29
08-06-2001	15	15	15	15	500	15.06	17.83	17.853	17.36	47.29
11-06-2001	15	16	15	16	65500	15.08	17.78	17.853	17.35	61.20
12-06-2001	16	16	16	16	135000	15.1	17.72	17.853	17.34	61.20
13-06-2001	16	16	16	16	18000	15.12	17.62	17.86	17.33	61.20
14-06-2001	16	16	15	15	125000	15.1	17.52	17.86	17.315	46.03
15-06-2001	15	16	15	15	169000	15.08	17.44	17.86	17.3	46.03
18-06-2001	16	16	16	16	98500	15.08	17.38	17.873	17.29	58.08
19-06-2001	16	16	16	16	145000	15.08	17.33	17.88	17.28	58.08
20-06-2001	16	17	16	17	705000	15.1	17.3	17.9	17.275	66.71
21-06-2001	17	17	16	16	77500	15.1	17.26	17.907	17.265	54.61
22-06-2001	16	16	16	16	52500	15.1	17.21	17.913	17.255	54.61
25-06-2001	16	17	16	16	143500	15.12	17.16	17.927	17.245	54.61
26-06-2001	16	16	16	16	70500	15.14	17.11	17.94	17.235	54.61
27-06-2001	16	16	16	16	536000	15.16	17.06	17.947	17.225	54.61
28-06-2001	16	17	16	16	281000	15.18	17.01	17.953	17.215	54.61
02-07-2001	16	17	16	17	205000	15.22	16.97	17.967	17.21	64.62
03-07-2001	17	17	17	17	517500	15.26	16.93	17.98	17.205	64.62
04-07-2001	17	17	17	17	130000	15.3	16.9	17.993	17.205	64.62
05-07-2001	17	17	16	17	175500	15.34	16.85	18.007	17.205	64.62
06-07-2001	17	17	17	17	5000	15.38	16.81	18.007	17.205	64.62
10-07-2001	16	17	16	17	5500	15.44	16.75	18.007	17.205	64.62
11-07-2001	17	19	17	18	1030000	15.52	16.69	18.007	17.21	73.67
12-07-2001	19	19	18	19	1507500	15.62	16.66	18.013	17.22	79.36
13-07-2001	19	21	19	20	1585000	15.74	16.65	18.007	17.235	83.26
16-07-2001	20	20	19	19	486000	15.84	16.63	17.98	17.245	69.19
17-07-2001	18	18	18	18	106000	15.92	16.6	17.96	17.25	58.54
18-07-2001	18	19	18	19	197500	16	16.58	17.947	17.26	64.44
19-07-2001	19	20	19	20	855500	16.1	16.57	17.94	17.28	69.16
20-07-2001	20	20	19	19	122000	16.18	16.55	17.927	17.3	60.51
23-07-2001	21	21	20	20	241000	16.28	16.54	17.92	17.335	65.20
24-07-2001	20	20	19	19	84000	16.34	16.52	17.907	17.36	57.80
25-07-2001	19	19	17	18	1373500	16.4	16.49	17.887	17.38	51.51
26-07-2001	18	18	18	18	181000	16.46	16.46	17.86	17.4	51.51
27-07-2001	17	17	17	17	200000	16.5	16.42	17.827	17.42	45.74
30-07-2001	18	18	17	17	158500	16.56	16.38	17.8	17.44	45.74
31-07-2001	18	19	18	18	1011000	16.62	16.35	17.787	17.465	51.98
01-08-2001	18	18	17	17	206000	16.66	16.31	17.773	17.485	46.25
02-08-2001	17	18	17	17	120000	16.7	16.27	17.767	17.5	46.25
03-08-2001	17	17	17	17	252500	16.74	16.24	17.76	17.515	46.25
06-08-2001	17	18	17	17	8000	16.78	16.21	17.753	17.53	46.25
07-08-2001	18	18	17	17	35000	16.82	16.18	17.747	17.545	46.25
08-08-2001	17	18	17	17	66000	16.86	16.15	17.733	17.56	46.25
09-08-2001	18	18	17	17	132000	16.9	16.12	17.72	17.575	46.25
10-08-2001	18	18	18	18	30000	16.96	16.1	17.713	17.59	54.65
13-08-2001	18	18	18	18	65000	17	16.09	17.707	17.61	54.65
14-08-2001	19	19	19	19	387500	17.06	16.11	17.707	17.635	61.61
15-08-2001	19	19	18	18	26000	17.12	16.12	17.7	17.655	52.87
16-08-2001	18	18	18	18	46500	17.18	16.14	17.693	17.675	52.87
22-08-2001	18	18	18	18	20000	17.24	16.16	17.693	17.695	52.87
23-08-2001	18	19	18	19	133000	17.32	16.19	17.7	17.72	59.96
24-08-2001	19	19	17	17	495000	17.36	16.21	17.673	17.73	45.29
27-08-2001	17	19	17	19	1092000	17.42	16.25	17.66	17.745	56.70
28-08-2001	18	20	18	18	314000	17.46	16.28	17.633	17.755	50.97
29-08-2001	18	18	18	18	75500	17.5	16.31	17.58	17.77	50.97
30-08-2001	18	18	18	18	17500	17.56	16.33	17.533	17.785	50.97
31-08-2001	18	18	18	18	165500	17.62	16.35	17.5	17.8	50.97
03-09-2001	17	17	17	17	260000	17.64	16.36	17.467	17.815	44.88
04-09-2001	18	18	17	17	283000	17.66	16.37	17.44	17.825	44.88
05-09-2001	17	17	17	17	220000	17.66	16.38	17.42	17.84	44.88
06-09-2001	17	18	17	18	8000	17.7	16.4	17.407	17.855	52.04
11-09-2001	17	17	17	17	10000	17.72	16.41	17.38	17.865	45.65
12-09-2001	17	17	16	17	75000	17.74	16.43	17.353	17.88	45.65
13-09-2001	16	17	16	17	15500	17.76	16.45	17.327	17.895	45.65
14-09-2001	16	16	15	15	109500	17.74	16.45	17.287	17.895	34.94
17-09-2001	15	15	15	15	15000	17.72	16.45	17.247	17.895	34.94
18-09-2001	15	15	15	15	180000	17.68	16.45	17.207	17.895	34.94
19-09-2001	15	16	15	16	63500	17.66	16.46	17.173	17.9	43.26
20-09-2001	16	16	16	16	25500	17.64	16.47	17.147	17.905	43.26
21-09-2001	16	16	15	15	383500	17.6	16.47	17.1	17.905	37.67
24-09-2001	15	15	15	15	12500	17.56	16.47	17.06	17.895	37.67
25-09-2001	15	15	15	15	30000	17.52	16.48	17.007	17.885	37.67
26-09-2001	15	15	14	14	283500	17.44	16.48	16.94	17.865	32.44
27-09-2001	14	14	14	14	7500	17.34	16.48	16.887	17.845	32.44
28-09-2001	15	15	14	14	479000	17.22	16.48	16.84	17.81	32.44
01-10-2001	14	14	14	14	40000	17.12	16.48	16.793	17.765	32.44
02-10-2001	14	14	14	14	178000	17.04	16.48	16.747	17.73	32.44
03-10-2001	14	14	13	13	196000	16.92	16.46	16.693	17.69	27.01
04-10-2001	13	13	13	13	584500	16.78	16.44	16.64	17.65	27.01
05-10-2001	13	13	13	13	455500	16.66	16.42	16.587	17.61	27.01
08-10-2001	12	12	12	12	2000	16.5	16.39	16.527	17.565	22.34
09-10-2001	13	13	13	13	95000	16.38	16.36	16.473	17.525	34.53
10-10-2001	13	13	13	13	7500	16.28	16.34	16.42	17.485	34.53
11-10-2001	13	13	12	12	60500	16.16	16.31	16.36	17.435	29.21
12-10-2001	12	13	12	13	426000	16.08	16.29	16.307	17.39	39.29
16-10-2001	12	13	12	13	20000	16	16.28	16.253	17.35	39.29
17-10-2001	13	13	13	13	104000	15.9	16.26	16.2	17.315	39.29
18-10-2001	13	13	13	13	498000	15.82	16.24	16.147	17.285	39.29
19-10-2001	13	13	13	13	7780500	15.74	16.22	16.093	17.26	39.29
22-10-2001	13	13	13	13	1600500	15.66	16.2	16.047	17.235	39.29
23-10-2001	13	14	13	13	1430500	15.58	16.18	16	17.21	39.29
24-10-2001	13	13	13	13	334000	15.5	16.16	15.953	17.185	39.29
25-10-2001	13	13	13	13	182500	15.42	16.14	15.907	17.155	39.29
26-10-2001	13	13	13	13	62500	15.34	16.12	15.86	17.125	39.29
29-10-2001	13	13	13	13	42000	15.24	16.1	15.813	17.095	39.29
30-10-2001	13	13	12	12	202500	15.12	16.06	15.767	17.06	29.73
31-10-2001	13	13	12	12	920500	14.98	16.02	15.733	17.025	29.73
01-11-2001	12	12	12	12	1226000	14.86	15.99	15.7	16.99	29.73
02-11-2001	12	12	12	12	504500	14.74	15.96	15.673	16.955	29.73
05-11-2001	12	12	11	11	339000	14.6	15.92	15.64	16.92	22.40
06-11-2001	11	11	11	11	1201500	14.44	15.88	15.607	16.885	22.40
07-11-2001	11	11	11	11	197000	14.32	15.84	15.58	16.835	22.40
08-11-2001	11	11	11	11	162000	14.16	15.79	15.553	16.785	22.40
09-11-2001	11	11	11	11	315000	14.02	15.74	15.527	16.73	22.40
12-11-2001	11	11	10	10	643000	13.86	15.68	15.493	16.65	16.50
13-11-2001	10	10	9	9	1230000	13.68	15.62	15.447	16.57	12.86
14-11-2001	10	10	10	10	1626000	13.52	15.57	15.407	16.505	29.60
15-11-2001	10	10	9	10	5365000	13.38	15.51	15.367	16.445	29.60
16-11-2001	10	11	10	10	3395000	13.24	15.45	15.327	16.39	29.60
19-11-2001	10	12	10	12	10880000	13.14	15.4	15.3	16.35	52.43
20-11-2001	12	13	12	13	9224000	13.04	15.37	15.28	16.315	59.50
21-11-2001	13	13	11	11	2886500	12.92	15.32	15.247	16.265	45.07
22-11-2001	11	12	11	11	270500	12.8	15.27	15.22	16.215	45.07
23-11-2001	11	12	11	11	330500	12.68	15.22	15.193	16.165	45.07
26-11-2001	11	11	11	11	268500	12.6	15.17	15.167	16.115	45.07
27-11-2001	11	12	11	11	2259000	12.52	15.12	15.14	16.065	45.07
28-11-2001	11	11	11	11	716000	12.44	15.06	15.113	16.015	45.07
29-11-2001	11	11	11	11	367500	12.34	15	15.087	15.965	45.07
30-11-2001	11	11	10	10	535500	12.22	14.93	15.053	15.915	37.44
03-12-2001	10	11	10	11	2601500	12.14	14.87	15.027	15.86	47.09
04-12-2001	11	11	11	11	1217000	12.06	14.81	15	15.81	47.09
05-12-2001	11	11	11	11	1089500	11.98	14.75	14.98	15.75	47.09
06-12-2001	11	11	11	11	847000	11.92	14.68	14.96	15.685	47.09
07-12-2001	11	11	11	11	68000	11.86	14.6	14.94	15.63	47.09
10-12-2001	11	11	11	11	25000	11.8	14.51	14.92	15.58	47.09
11-12-2001	11	11	11	11	60000	11.74	14.43	14.9	15.53	47.09
12-12-2001	11	11	11	11	37500	11.68	14.36	14.88	15.48	47.09
13-12-2001	10	11	10	11	86000	11.64	14.28	14.853	15.43	47.09
19-12-2001	11	11	11	11	37000	11.6	14.19	14.827	15.38	47.09
20-12-2001	11	11	11	11	32000	11.56	14.11	14.8	15.33	47.09
21-12-2001	11	11	11	11	416000	11.54	14.02	14.773	15.28	47.09
26-12-2001	11	11	11	11	624500	11.5	13.94	14.74	15.23	47.09
27-12-2001	11	11	11	11	106500	11.46	13.87	14.713	15.18	47.09
28-12-2001	11	11	11	11	730000	11.44	13.8	14.687	15.13	47.09
02-01-2002	11	11	11	11	77500	11.4	13.74	14.66	15.08	47.09
03-01-2002	11	11	11	11	183000	11.36	13.68	14.64	15.03	47.09
04-01-2002	11	11	11	11	383000	11.32	13.61	14.613	14.98	47.09
07-01-2002	11	11	11	11	101500	11.28	13.55	14.587	14.93	47.09
08-01-2002	11	11	11	11	540500	11.24	13.49	14.56	14.88	47.09
09-01-2002	11	11	11	11	76000	11.2	13.43	14.533	14.835	47.09
10-01-2002	11	12	11	12	5035500	11.18	13.38	14.513	14.795	69.43
11-01-2002	13	13	12	12	1000000	11.16	13.33	14.493	14.755	69.43
14-01-2002	12	12	11	12	463000	11.14	13.28	14.473	14.715	69.43
15-01-2002	12	12	12	12	624500	11.12	13.23	14.453	14.675	69.43
16-01-2002	12	13	12	12	1228500	11.1	13.17	14.433	14.635	69.43
17-01-2002	12	12	12	12	246000	11.1	13.11	14.407	14.6	69.43
18-01-2002	12	12	12	12	134000	11.1	13.04	14.38	14.575	69.43
21-01-2002	12	12	12	12	77500	11.1	12.98	14.36	14.55	69.43
22-01-2002	12	12	12	12	130000	11.1	12.92	14.34	14.53	69.43
23-01-2002	12	12	12	12	1019000	11.12	12.86	14.32	14.51	69.43
24-01-2002	12	12	12	12	1517000	11.14	12.79	14.3	14.49	69.43
25-01-2002	12	14	12	13	5101500	11.18	12.75	14.287	14.48	84.36
28-01-2002	13	13	13	13	747500	11.22	12.69	14.267	14.47	84.36
29-01-2002	13	13	13	13	754500	11.26	12.64	14.247	14.46	84.36
30-01-2002	13	13	13	13	159500	11.32	12.59	14.227	14.45	84.36
31-01-2002	13	14	13	13	672500	11.4	12.54	14.213	14.435	84.36
01-02-2002	13	14	13	14	1443500	11.48	12.5	14.207	14.425	90.84
04-02-2002	13	13	13	13	97500	11.54	12.46	14.187	14.41	62.81
05-02-2002	13	13	13	13	137000	11.6	12.42	14.167	14.395	62.81
06-02-2002	13	13	13	13	583000	11.62	12.38	14.14	14.38	62.81
07-02-2002	13	13	13	13	726000	11.62	12.33	14.12	14.365	62.81
08-02-2002	13	13	13	13	762500	11.66	12.29	14.1	14.35	62.81
11-02-2002	13	13	13	13	50000	11.7	12.25	14.08	14.34	62.81
13-02-2002	13	13	13	13	5000	11.74	12.21	14.06	14.33	62.81
14-02-2002	13	13	13	13	7500	11.78	12.19	14.04	14.32	62.81
15-02-2002	13	13	13	13	65000	11.82	12.17	14.02	14.31	62.81
18-02-2002	13	14	13	14	1159000	11.88	12.16	14	14.305	76.77
19-02-2002	14	14	13	13	330000	11.92	12.13	13.973	14.295	54.67
20-02-2002	13	13	13	13	336000	11.98	12.1	13.947	14.285	54.67
21-02-2002	14	14	14	14	2414000	12.04	12.09	13.927	14.28	66.02
25-02-2002	14	14	14	14	1438000	12.1	12.08	13.907	14.275	66.02
26-02-2002	14	14	14	14	636500	12.16	12.07	13.887	14.275	66.02
27-02-2002	14	14	14	14	190500	12.22	12.07	13.86	14.275	66.02
28-02-2002	14	14	14	14	63000	12.28	12.07	13.827	14.275	66.02
01-03-2002	14	14	14	14	40000	12.34	12.07	13.787	14.275	66.02
04-03-2002	14	14	14	14	80500	12.4	12.07	13.753	14.275	66.02
05-03-2002	14	14	14	14	164500	12.46	12.07	13.727	14.275	66.02
06-03-2002	14	14	14	14	142500	12.52	12.08	13.693	14.27	66.02
07-03-2002	14	14	14	14	956000	12.58	12.09	13.653	14.265	66.02
08-03-2002	14	15	14	15	1029500	12.66	12.11	13.627	14.265	77.72
11-03-2002	14	14	14	14	35000	12.72	12.13	13.587	14.26	56.70
12-03-2002	14	15	14	14	2026500	12.78	12.14	13.553	14.25	56.70
13-03-2002	14	15	14	15	1336000	12.86	12.16	13.533	14.25	67.04
14-03-2002	15	15	14	14	1230000	12.92	12.18	13.507	14.245	53.32
18-03-2002	14	14	14	14	227500	12.98	12.19	13.487	14.24	53.32
19-03-2002	14	14	14	14	261000	13.04	12.2	13.467	14.24	53.32
20-03-2002	14	15	14	15	2084000	13.12	12.22	13.447	14.24	62.82
21-03-2002	15	15	15	15	553000	13.2	12.24	13.433	14.24	62.82
22-03-2002	15	15	15	15	192500	13.28	12.26	13.42	14.24	62.82
25-03-2002	15	15	15	15	717500	13.36	12.28	13.407	14.24	62.82
26-03-2002	15	15	14	14	144000	13.4	12.29	13.387	14.235	49.32
27-03-2002	15	15	15	15	233000	13.46	12.31	13.373	14.235	58.85
28-03-2002	15	15	14	15	2730000	13.52	12.33	13.36	14.235	58.85
01-04-2002	15	15	14	14	392000	13.56	12.34	13.34	14.23	48.32
02-04-2002	14	15	14	15	499500	13.62	12.36	13.32	14.23	56.67
03-04-2002	15	15	15	15	917500	13.68	12.39	13.3	14.225	56.67
04-04-2002	15	15	15	15	1973500	13.74	12.42	13.273	14.22	56.67
05-04-2002	15	16	15	15	1015500	13.8	12.45	13.253	14.22	56.67
08-04-2002	15	15	15	15	1404000	13.86	12.48	13.233	14.22	56.67
09-04-2002	15	15	15	15	841000	13.92	12.52	13.213	14.22	56.67
10-04-2002	15	17	15	17	6484500	14.02	12.58	13.2	14.23	71.19
11-04-2002	18	19	17	18	7035500	14.12	12.65	13.207	14.245	75.60
12-04-2002	18	20	17	19	2109500	14.24	12.73	13.207	14.26	79.05
15-04-2002	19	20	18	18	865000	14.34	12.8	13.207	14.27	68.60
16-04-2002	18	18	18	18	1018000	14.44	12.88	13.207	14.28	68.60
17-04-2002	18	21	18	21	6376000	14.6	13	13.227	14.31	78.49
18-04-2002	21	21	19	19	1625000	14.7	13.09	13.233	14.33	64.02
19-04-2002	19	20	19	19	610500	14.82	13.18	13.247	14.345	64.02
22-04-2002	20	20	19	19	352500	14.94	13.27	13.26	14.36	64.02
23-04-2002	20	20	20	20	586500	15.08	13.35	13.28	14.375	67.73
24-04-2002	20	20	20	20	65000	15.22	13.42	13.293	14.395	67.73
25-04-2002	19	19	19	19	84000	15.34	13.5	13.307	14.41	60.49
26-04-2002	19	19	19	19	237000	15.46	13.58	13.32	14.425	60.49
29-04-2002	19	20	18	18	860500	15.56	13.65	13.327	14.435	53.81
30-04-2002	18	18	18	18	190000	15.66	13.72	13.347	14.445	53.81
01-05-2002	18	18	18	18	254000	15.76	13.79	13.367	14.455	53.81
02-05-2002	18	18	18	18	62500	15.84	13.86	13.387	14.46	53.81
03-05-2002	18	18	18	18	114000	15.94	13.93	13.4	14.465	53.81
06-05-2002	18	18	18	18	272000	16.04	14.01	13.413	14.47	53.81
07-05-2002	18	18	18	18	110000	16.12	14.08	13.433	14.475	53.81
08-05-2002	18	18	18	18	360500	16.2	14.15	13.453	14.48	53.81
10-05-2002	19	19	17	17	356500	16.26	14.21	13.467	14.48	44.86
13-05-2002	18	18	18	18	20000	16.34	14.28	13.493	14.48	53.24
14-05-2002	18	18	18	18	29500	16.42	14.35	13.52	14.475	53.24
15-05-2002	18	18	18	18	65000	16.5	14.42	13.547	14.465	53.24
16-05-2002	17	17	17	17	524500	16.56	14.48	13.567	14.455	44.74
17-05-2002	17	17	17	17	10000	16.62	14.54	13.587	14.45	44.74
20-05-2002	16	17	16	16	56500	16.66	14.59	13.607	14.435	37.76
21-05-2002	17	17	17	17	19000	16.72	14.65	13.633	14.42	46.72
22-05-2002	16	16	16	16	157500	16.74	14.7	13.653	14.405	40.45
23-05-2002	16	16	15	16	842000	16.78	14.75	13.68	14.385	40.45
27-05-2002	17	17	17	17	64500	16.84	14.81	13.707	14.375	48.47
28-05-2002	17	17	16	16	75000	16.86	14.86	13.727	14.365	42.33
29-05-2002	16	18	16	18	675000	16.94	14.93	13.767	14.365	54.69
30-05-2002	18	18	17	17	1047500	17	14.99	13.793	14.365	49.03
31-05-2002	18	18	18	18	500	17.08	15.06	13.827	14.37	54.14
03-06-2002	18	18	17	17	381000	17.12	15.12	13.853	14.365	48.87
04-06-2002	16	17	16	17	410500	17.16	15.18	13.88	14.365	48.87
05-06-2002	17	18	16	16	391000	17.18	15.23	13.9	14.36	43.90
06-06-2002	17	17	17	17	1000	17.22	15.29	13.927	14.36	49.43
07-06-2002	17	17	17	17	68000	17.28	15.34	13.953	14.36	49.43
11-06-2002	17	17	17	17	37500	17.32	15.39	13.98	14.36	49.43
12-06-2002	17	18	17	18	192000	17.38	15.45	14.013	14.365	54.98
13-06-2002	18	19	18	18	1425000	17.46	15.51	14.047	14.37	54.98
14-06-2002	18	18	18	18	720000	17.52	15.57	14.08	14.37	54.98
17-06-2002	18	18	18	18	130000	17.58	15.63	14.12	14.37	54.98
18-06-2002	19	20	19	19	2413000	17.66	15.7	14.167	14.37	60.76
19-06-2002	19	19	19	19	944000	17.74	15.77	14.213	14.375	60.76
20-06-2002	18	18	18	18	2500	17.8	15.83	14.253	14.375	52.88
21-06-2002	18	18	18	18	20000	17.86	15.89	14.3	14.375	52.88
24-06-2002	18	18	18	18	365500	17.88	15.95	14.347	14.37	52.88
25-06-2002	18	18	18	18	64000	17.88	16	14.393	14.375	52.88
26-06-2002	18	18	16	16	389000	17.82	16.03	14.427	14.36	39.20
27-06-2002	17	18	17	18	50000	17.82	16.08	14.473	14.36	52.45
28-06-2002	17	17	17	17	45000	17.8	16.12	14.52	14.355	46.94
02-07-2002	17	17	17	17	5000	17.72	16.16	14.573	14.35	46.94
04-07-2002	17	17	17	17	28000	17.68	16.19	14.62	14.345	46.94
05-07-2002	17	17	16	16	283500	17.62	16.22	14.66	14.34	41.50
08-07-2002	17	17	16	16	116000	17.56	16.25	14.7	14.335	41.50
09-07-2002	16	16	16	16	140500	17.48	16.28	14.727	14.33	41.50
10-07-2002	16	16	16	16	205000	17.4	16.31	14.747	14.32	41.50
11-07-2002	16	16	15	15	396000	17.32	16.33	14.773	14.31	35.90
12-07-2002	16	16	16	16	15500	17.26	16.36	14.807	14.305	44.03
15-07-2002	16	16	16	16	45000	17.22	16.39	14.84	14.3	44.03
16-07-2002	16	16	16	16	36000	17.18	16.42	14.873	14.305	44.03
17-07-2002	15	16	15	16	20000	17.14	16.45	14.907	14.31	44.03
18-07-2002	16	17	15	16	1496500	17.1	16.47	14.94	14.315	44.03
19-07-2002	16	16	16	16	20000	17.06	16.5	14.973	14.315	44.03
22-07-2002	16	16	16	16	74000	17.02	16.53	15.013	14.315	44.03
23-07-2002	16	16	16	16	118000	16.98	16.55	15.047	14.32	44.03
24-07-2002	15	15	15	15	112000	16.92	16.56	15.073	14.32	35.81
25-07-2002	15	15	14	14	950000	16.86	16.56	15.093	14.315	29.82
26-07-2002	14	14	13	14	620500	16.78	16.56	15.113	14.315	29.82
29-07-2002	14	14	13	14	108000	16.7	16.56	15.133	14.315	29.82
30-07-2002	15	15	14	14	189000	16.62	16.56	15.153	14.315	29.82
31-07-2002	14	15	14	15	17500	16.58	16.57	15.18	14.32	42.72
01-08-2002	15	15	14	14	48000	16.52	16.57	15.2	14.32	35.66
02-08-2002	14	14	14	14	7500	16.48	16.57	15.22	14.325	35.66
06-08-2002	14	14	13	13	105000	16.4	16.56	15.233	14.325	29.93
07-08-2002	14	14	13	14	178500	16.36	16.55	15.253	14.33	40.27
08-08-2002	14	14	14	14	177500	16.32	16.55	15.273	14.34	40.27
09-08-2002	14	14	14	14	15000	16.26	16.55	15.293	14.345	40.27
12-08-2002	14	14	14	14	6500	16.22	16.54	15.313	14.35	40.27
13-08-2002	14	14	14	14	36000	16.14	16.54	15.333	14.36	40.27
14-08-2002	13	14	13	13	145000	16.06	16.53	15.347	14.36	33.18
15-08-2002	13	14	13	14	5500	15.98	16.53	15.367	14.365	43.83
16-08-2002	14	14	14	14	69500	15.92	16.52	15.387	14.37	43.83
20-08-2002	14	14	14	14	194500	15.86	16.51	15.407	14.375	43.83
21-08-2002	14	14	14	14	401000	15.82	16.5	15.427	14.38	43.83
22-08-2002	14	14	14	14	115000	15.76	16.49	15.447	14.385	43.83
23-08-2002	14	14	14	14	235000	15.7	16.49	15.46	14.39	43.83
26-08-2002	14	14	13	13	165500	15.62	16.47	15.467	14.39	35.10
28-08-2002	13	13	13	13	625000	15.52	16.45	15.473	14.39	35.10
30-08-2002	14	14	13	13	76500	15.42	16.44	15.48	14.39	35.10
02-09-2002	13	13	13	13	10000	15.32	16.42	15.487	14.39	35.10
03-09-2002	13	13	13	13	65500	15.22	16.4	15.493	14.395	35.10
04-09-2002	13	13	13	13	114000	15.1	16.38	15.5	14.4	35.10
05-09-2002	13	13	13	13	61500	14.98	16.36	15.507	14.405	35.10
06-09-2002	13	13	13	13	75000	14.88	16.34	15.513	14.41	35.10
10-09-2002	13	14	13	14	57500	14.8	16.33	15.527	14.425	52.29
11-09-2002	13	14	13	14	214000	14.72	16.3	15.54	14.44	52.29
12-09-2002	14	14	13	13	254000	14.62	16.25	15.54	14.45	40.00
13-09-2002	13	13	13	13	10500	14.56	16.19	15.54	14.46	40.00
16-09-2002	13	13	13	13	5000	14.46	16.14	15.54	14.47	40.00
17-09-2002	13	13	13	13	110500	14.38	16.09	15.54	14.485	40.00
18-09-2002	13	13	13	13	151000	14.3	16.01	15.54	14.505	40.00
19-09-2002	13	13	13	13	248000	14.22	15.95	15.533	14.52	40.00
20-09-2002	12	13	12	13	1500	14.16	15.89	15.533	14.535	40.00
23-09-2002	13	13	13	13	1000	14.1	15.83	15.533	14.55	40.00
25-09-2002	12	13	12	13	110500	14.04	15.76	15.533	14.555	40.00
26-09-2002	13	13	13	13	500	13.98	15.69	15.533	14.555	40.00
27-09-2002	12	12	12	12	80000	13.92	15.62	15.527	14.56	26.79
30-09-2002	12	12	12	12	39000	13.84	15.55	15.52	14.565	26.79
01-10-2002	12	12	12	12	154500	13.76	15.49	15.513	14.57	26.79
02-10-2002	13	13	12	12	25500	13.68	15.43	15.507	14.575	26.79
03-10-2002	12	12	12	12	29500	13.6	15.37	15.5	14.58	26.79
07-10-2002	12	12	12	12	105500	13.52	15.31	15.487	14.585	26.79
08-10-2002	12	12	12	12	160000	13.44	15.25	15.48	14.59	26.79
09-10-2002	12	12	11	12	246500	13.36	15.19	15.473	14.6	26.79
10-10-2002	11	11	11	11	22000	13.26	15.12	15.453	14.6	16.77
11-10-2002	11	11	11	11	10000	13.18	15.05	15.433	14.6	16.77
15-10-2002	10	11	10	11	56500	13.12	14.99	15.413	14.6	16.77
16-10-2002	11	11	11	11	18500	13.06	14.92	15.393	14.6	16.77
18-10-2002	11	12	11	11	86000	13	14.85	15.373	14.6	16.77
21-10-2002	12	12	12	12	52500	12.96	14.79	15.36	14.605	46.02
22-10-2002	11	11	11	11	40000	12.88	14.73	15.34	14.605	33.38
28-10-2002	11	12	11	12	85000	12.84	14.68	15.327	14.61	48.59
29-10-2002	11	11	11	11	37500	12.78	14.63	15.307	14.61	39.00
30-10-2002	11	11	11	11	37500	12.74	14.57	15.287	14.61	39.00
31-10-2002	11	12	11	12	178000	12.7	14.53	15.267	14.615	50.36
01-11-2002	12	12	12	12	150500	12.66	14.49	15.253	14.62	50.36
04-11-2002	12	13	12	13	89500	12.64	14.45	15.247	14.63	59.17
05-11-2002	13	13	12	12	123000	12.6	14.41	15.227	14.635	49.67
06-11-2002	12	12	12	12	4000	12.56	14.35	15.213	14.64	49.67
07-11-2002	12	12	12	12	10000	12.54	14.3	15.2	14.645	49.67
12-11-2002	12	12	12	12	28000	12.5	14.24	15.187	14.65	49.67
13-11-2002	12	12	12	12	25000	12.46	14.19	15.167	14.655	49.67
14-11-2002	12	12	12	12	17500	12.42	14.14	15.147	14.66	49.67
15-11-2002	12	12	12	12	52500	12.38	14.1	15.127	14.665	49.67
18-11-2002	12	12	11	11	72500	12.32	14.04	15.1	14.665	39.12
19-11-2002	11	11	11	11	231000	12.26	13.98	15.08	14.66	39.12
20-11-2002	11	11	10	11	599000	12.22	13.92	15.053	14.655	39.12
21-11-2002	11	11	11	11	107500	12.18	13.85	15.027	14.65	39.12
22-11-2002	11	11	11	11	185000	12.14	13.78	15.007	14.645	39.12
25-11-2002	11	11	11	11	1878000	12.1	13.71	14.98	14.64	39.12
26-11-2002	11	11	10	11	1079000	12.06	13.64	14.953	14.635	39.12
27-11-2002	11	11	11	11	60500	12.02	13.56	14.927	14.63	39.12
28-11-2002	11	11	11	11	322500	11.98	13.48	14.9	14.625	39.12
29-11-2002	11	12	11	12	1585500	11.96	13.42	14.88	14.625	56.94
02-12-2002	12	12	11	12	102500	11.92	13.36	14.86	14.625	56.94
03-12-2002	12	12	12	12	616000	11.88	13.3	14.827	14.625	56.94
04-12-2002	12	12	12	12	248500	11.86	13.24	14.787	14.62	56.94
11-12-2002	12	13	12	12	302000	11.84	13.2	14.74	14.615	56.94
12-12-2002	12	12	12	12	237500	11.82	13.14	14.7	14.61	56.94
13-12-2002	12	12	12	12	110500	11.8	13.09	14.66	14.605	56.94
16-12-2002	12	12	12	12	101500	11.78	13.04	14.6	14.6	56.94
17-12-2002	12	12	11	12	145500	11.76	12.99	14.553	14.59	56.94
18-12-2002	12	12	12	12	100500	11.74	12.95	14.507	14.585	56.94
19-12-2002	12	13	12	13	1955500	11.74	12.92	14.467	14.585	73.33
20-12-2002	13	13	13	13	1054000	11.74	12.89	14.42	14.585	73.33
23-12-2002	13	13	13	13	149500	11.74	12.86	14.373	14.585	73.33
27-12-2002	13	13	12	13	248000	11.76	12.84	14.333	14.585	73.33
02-01-2003	13	13	12	12	89000	11.76	12.8	14.287	14.58	48.50
03-01-2003	12	12	12	12	500	11.76	12.76	14.247	14.575	48.50
06-01-2003	11	11	11	11	264000	11.74	12.71	14.2	14.565	34.83
07-01-2003	11	11	11	11	500	11.72	12.66	14.153	14.555	34.83
09-01-2003	11	11	11	11	43000	11.7	12.61	14.107	14.54	34.83
10-01-2003	11	12	11	12	41000	11.7	12.57	14.067	14.535	51.80
14-01-2003	12	12	12	12	141500	11.7	12.53	14.027	14.53	51.80
15-01-2003	12	12	12	12	143000	11.72	12.49	13.987	14.52	51.80
16-01-2003	12	12	12	12	482000	11.74	12.46	13.947	14.51	51.80
17-01-2003	12	13	12	13	760000	11.78	12.45	13.92	14.505	64.30
20-01-2003	13	13	12	12	370000	11.8	12.43	13.88	14.495	50.26
21-01-2003	12	13	12	13	48000	11.84	12.42	13.847	14.49	59.73
22-01-2003	13	13	13	13	2000	11.86	12.41	13.813	14.485	59.73
23-01-2003	12	13	12	13	21500	11.9	12.39	13.787	14.48	59.73
24-01-2003	12	13	12	13	38500	11.92	12.38	13.76	14.475	59.73
27-01-2003	12	12	12	12	18500	11.94	12.36	13.733	14.465	47.55
28-01-2003	12	12	12	12	692500	11.96	12.35	13.7	14.455	47.55
29-01-2003	12	12	12	12	55500	11.96	12.33	13.673	14.44	47.55
30-01-2003	12	12	12	12	11000	11.96	12.31	13.647	14.43	47.55
31-01-2003	11	12	11	12	301000	11.94	12.29	13.613	14.42	47.55
04-02-2003	12	12	12	12	86500	11.94	12.27	13.587	14.405	47.55
05-02-2003	12	12	12	12	83000	11.94	12.25	13.547	14.395	47.55
06-02-2003	12	12	12	12	26000	11.94	12.24	13.513	14.385	47.55
07-02-2003	12	12	12	12	2500	11.94	12.22	13.473	14.375	47.55
11-02-2003	12	12	12	12	275500	11.94	12.2	13.44	14.36	47.55
13-02-2003	12	12	12	12	1000	11.94	12.18	13.407	14.345	47.55
14-02-2003	12	12	12	12	2000	11.94	12.16	13.38	14.33	47.55
17-02-2003	12	12	12	12	14500	11.96	12.14	13.347	14.315	47.55
18-02-2003	12	12	12	12	43000	11.98	12.12	13.313	14.305	47.55
19-02-2003	12	12	12	12	318500	12	12.11	13.28	14.29	47.55
20-02-2003	12	12	12	12	99500	12.02	12.1	13.24	14.275	47.55
21-02-2003	12	13	12	12	191000	12.04	12.09	13.2	14.265	47.55
24-02-2003	12	13	12	13	4000	12.08	12.09	13.167	14.255	69.48
25-02-2003	12	12	12	12	92500	12.1	12.08	13.127	14.24	47.91
26-02-2003	12	12	12	12	231500	12.12	12.07	13.08	14.225	47.91
27-02-2003	12	12	12	12	334000	12.14	12.06	13.033	14.21	47.91
28-02-2003	12	12	12	12	25500	12.14	12.05	12.993	14.195	47.91
04-03-2003	12	12	12	12	91500	12.14	12.03	12.953	14.18	47.91
05-03-2003	12	12	12	12	12000	12.14	12.01	12.913	14.155	47.91
07-03-2003	12	12	12	12	21000	12.14	12	12.873	14.125	47.91
10-03-2003	12	12	11	12	35500	12.14	11.99	12.847	14.09	47.91
11-03-2003	11	11	11	11	19500	12.12	11.97	12.8	14.055	30.68
12-03-2003	12	12	12	12	101000	12.12	11.96	12.767	14.025	50.03
13-03-2003	12	12	12	12	50000	12.12	11.95	12.733	13.98	50.03
14-03-2003	12	12	12	12	30000	12.12	11.94	12.7	13.945	50.03
18-03-2003	11	12	11	12	25500	12.12	11.93	12.673	13.91	50.03
19-03-2003	12	12	12	12	57000	12.1	11.92	12.647	13.875	50.03
20-03-2003	12	12	12	12	69000	12.08	11.91	12.62	13.835	50.03
21-03-2003	12	12	12	12	15500	12.06	11.9	12.593	13.795	50.03
24-03-2003	12	12	12	12	75000	12.04	11.9	12.573	13.76	50.03
25-03-2003	12	12	12	12	102000	12.04	11.9	12.547	13.725	50.03
26-03-2003	12	13	12	13	260000	12.06	11.91	12.527	13.7	67.64
27-03-2003	13	13	13	13	157000	12.1	11.92	12.507	13.675	67.64
28-03-2003	12	13	12	13	1069000	12.14	11.93	12.487	13.65	67.64
31-03-2003	13	13	13	13	260000	12.18	11.94	12.467	13.625	67.64
01-04-2003	13	13	13	13	15000	12.2	11.95	12.447	13.6	67.64
03-04-2003	13	13	13	13	143500	12.22	11.96	12.427	13.575	67.64
04-04-2003	13	13	13	13	613500	12.24	11.98	12.407	13.55	67.64
07-04-2003	13	14	13	14	1038500	12.28	12.01	12.4	13.53	79.67
08-04-2003	13	16	13	15	7075000	12.32	12.05	12.407	13.52	85.48
09-04-2003	16	16	15	16	3378000	12.4	12.1	12.42	13.51	88.90
10-04-2003	15	16	15	16	644000	12.46	12.15	12.433	13.5	88.90
11-04-2003	16	17	16	17	3991000	12.54	12.2	12.453	13.495	91.28
14-04-2003	17	17	16	16	966000	12.6	12.25	12.46	13.49	74.15
15-04-2003	16	16	16	16	436500	12.66	12.29	12.473	13.485	74.15
16-04-2003	16	17	16	17	941000	12.76	12.35	12.493	13.49	78.77
17-04-2003	17	17	17	17	639500	12.86	12.41	12.52	13.49	78.77
21-04-2003	17	17	16	16	27500	12.94	12.45	12.533	13.49	65.25
22-04-2003	16	17	16	17	761500	13.04	12.5	12.553	13.495	70.67
23-04-2003	16	17	16	17	805000	13.14	12.54	12.573	13.495	70.67
24-04-2003	17	17	17	17	353000	13.24	12.59	12.593	13.5	70.67
25-04-2003	17	18	17	17	4934500	13.34	12.64	12.613	13.495	70.67
28-04-2003	16	18	16	17	1386000	13.44	12.69	12.64	13.495	70.67
29-04-2003	17	20	17	19	2521000	13.58	12.76	12.673	13.5	79.80
30-04-2003	19	22	18	21	7198500	13.76	12.85	12.72	13.52	84.87
01-05-2003	21	22	21	22	1350000	13.96	12.95	12.773	13.545	86.68
02-05-2003	22	22	21	21	463500	14.14	13.04	12.82	13.57	76.82
05-05-2003	21	22	21	22	807500	14.34	13.15	12.873	13.595	79.35
06-05-2003	21	22	21	22	1533000	14.54	13.26	12.927	13.62	79.35
07-05-2003	21	24	21	22	7007500	14.74	13.37	12.987	13.645	79.35
08-05-2003	22	23	22	23	390000	14.96	13.49	13.053	13.67	81.83
09-05-2003	22	23	22	23	751500	15.18	13.61	13.12	13.695	81.83
12-05-2003	22	23	22	23	67000	15.38	13.73	13.187	13.72	81.83
13-05-2003	23	23	22	22	1191500	15.58	13.84	13.247	13.74	71.17
14-05-2003	22	22	21	22	630000	15.78	13.95	13.307	13.755	71.17
19-05-2003	21	22	21	22	125500	15.98	14.06	13.367	13.77	71.17
20-05-2003	21	22	21	22	140500	16.18	14.16	13.427	13.79	71.17
21-05-2003	22	22	22	22	1000	16.38	14.26	13.48	13.81	71.17
22-05-2003	21	22	21	21	206000	16.56	14.35	13.527	13.825	59.87
23-05-2003	22	23	22	23	734000	16.78	14.46	13.593	13.85	70.10
26-05-2003	23	23	22	23	1929500	17	14.57	13.66	13.885	70.10
27-05-2003	23	24	23	24	675000	17.26	14.69	13.733	13.915	73.95
28-05-2003	24	25	23	25	5297500	17.52	14.82	13.813	13.955	77.12
29-05-2003	25	26	24	24	4928000	17.76	14.94	13.887	13.99	68.18
02-06-2003	24	25	24	25	887000	18.02	15.07	13.967	14.03	71.71
03-06-2003	23	24	23	24	703500	18.26	15.19	14.04	14.07	64.06
04-06-2003	24	26	24	26	5122000	18.54	15.32	14.127	14.12	70.77
05-06-2003	26	26	26	26	780000	18.82	15.45	14.213	14.17	70.77
06-06-2003	27	27	26	26	121000	19.1	15.58	14.3	14.22	70.77
09-06-2003	26	27	26	27	2086000	19.4	15.72	14.4	14.28	73.83
10-06-2003	27	27	27	27	798000	19.7	15.87	14.5	14.335	73.83
11-06-2003	27	27	25	25	1884500	19.94	16	14.587	14.38	59.42
12-06-2003	23	24	23	24	1096000	20.16	16.13	14.667	14.42	53.77
13-06-2003	24	24	24	24	124500	20.38	16.26	14.747	14.46	53.77
17-06-2003	25	25	23	24	415000	20.6	16.39	14.827	14.5	53.77
18-06-2003	24	24	22	24	1039000	20.82	16.51	14.907	14.54	53.77
19-06-2003	24	24	23	24	826000	21.04	16.63	14.987	14.58	53.77
20-06-2003	23	24	23	23	431500	21.24	16.74	15.067	14.615	47.26
23-06-2003	23	23	22	22	101500	21.4	16.84	15.14	14.65	41.81
24-06-2003	23	23	21	22	447500	21.54	16.93	15.213	14.69	41.81
25-06-2003	22	23	22	22	176500	21.66	17.03	15.287	14.73	41.81
26-06-2003	22	22	21	22	432500	21.78	17.12	15.36	14.77	41.81
27-06-2003	22	23	22	22	215000	21.88	17.21	15.427	14.81	41.81
30-06-2003	22	23	22	23	64000	22.02	17.31	15.507	14.85	50.14
01-07-2003	22	22	21	22	206500	22.14	17.4	15.573	14.89	43.44
02-07-2003	22	22	22	22	61000	22.24	17.5	15.647	14.93	43.44
03-07-2003	22	22	21	22	347000	22.34	17.6	15.72	14.975	43.44
04-07-2003	22	22	21	21	1282000	22.44	17.69	15.78	15.01	37.23
07-07-2003	21	22	21	22	46000	22.54	17.79	15.847	15.05	45.61
08-07-2003	22	23	22	23	197500	22.66	17.9	15.913	15.095	52.44
09-07-2003	23	23	23	23	901000	22.78	18.01	15.987	15.14	52.44
10-07-2003	23	23	22	23	2000	22.9	18.12	16.06	15.185	52.44
11-07-2003	22	23	22	23	1057500	23.02	18.23	16.133	15.235	52.44
14-07-2003	23	24	23	24	1456500	23.12	18.35	16.213	15.285	59.32
15-07-2003	23	24	23	24	411500	23.18	18.47	16.293	15.335	59.32
16-07-2003	23	24	23	24	407500	23.22	18.59	16.373	15.385	59.32
17-07-2003	23	23	23	23	189000	23.26	18.7	16.447	15.43	50.24
18-07-2003	23	24	23	24	145000	23.3	18.82	16.533	15.48	57.28
21-07-2003	23	24	23	24	319500	23.34	18.94	16.62	15.53	57.28
22-07-2003	23	23	22	23	797500	23.36	19.05	16.7	15.58	49.21
23-07-2003	22	22	22	22	265500	23.34	19.15	16.773	15.625	42.73
24-07-2003	22	22	21	22	327500	23.32	19.25	16.847	15.67	42.73
30-07-2003	21	22	21	21	599000	23.28	19.33	16.913	15.71	37.06
31-07-2003	21	21	21	21	21000	23.26	19.42	16.98	15.75	37.06
01-08-2003	21	22	21	22	157000	23.26	19.52	17.053	15.795	45.45
04-08-2003	22	22	22	22	621500	23.26	19.62	17.127	15.84	45.45
05-08-2003	22	22	21	22	2487500	23.26	19.72	17.193	15.885	45.45
06-08-2003	22	22	21	22	208500	23.26	19.82	17.26	15.925	45.45
07-08-2003	22	23	22	23	151000	23.3	19.93	17.333	15.97	53.74
08-08-2003	22	23	22	23	52000	23.3	20.04	17.407	16.02	53.74
11-08-2003	22	22	22	22	50000	23.28	20.14	17.473	16.065	45.69
12-08-2003	22	23	22	23	183500	23.26	20.26	17.547	16.115	53.23
13-08-2003	22	24	22	24	1262000	23.24	20.38	17.627	16.17	59.32
14-08-2003	23	24	22	24	1332000	23.24	20.5	17.707	16.225	59.32
15-08-2003	23	24	23	24	451000	23.22	20.62	17.787	16.28	59.32
19-08-2003	23	25	23	25	430500	23.24	20.75	17.873	16.34	65.01
20-08-2003	25	27	25	27	3228500	23.26	20.9	17.967	16.41	73.11
21-08-2003	27	28	27	27	5508000	23.28	21.05	18.06	16.48	73.11
22-08-2003	27	27	26	27	1211000	23.3	21.2	18.153	16.55	73.11
25-08-2003	26	27	26	27	10000	23.3	21.35	18.247	16.625	73.11
26-08-2003	26	26	25	26	116000	23.28	21.49	18.34	16.695	63.26
27-08-2003	26	26	25	26	1044500	23.3	21.62	18.433	16.765	63.26
28-08-2003	26	26	25	26	103500	23.34	21.75	18.533	16.835	63.26
29-08-2003	25	26	25	26	426500	23.38	21.88	18.633	16.905	63.26
01-09-2003	25	26	25	26	33500	23.42	22.01	18.733	16.975	63.26
02-09-2003	25	26	25	26	126000	23.46	22.14	18.827	17.045	63.26
03-09-2003	26	26	26	26	1450000	23.5	22.27	18.92	17.115	63.26
04-09-2003	26	31	26	30	14134500	23.64	22.44	19.04	17.21	80.72
05-09-2003	30	30	27	30	4191000	23.8	22.6	19.16	17.305	80.72
08-09-2003	29	30	29	29	450500	23.94	22.74	19.267	17.395	70.94
09-09-2003	28	28	27	27	2059000	24.04	22.85	19.367	17.475	56.27
10-09-2003	27	27	27	27	247500	24.14	22.96	19.46	17.555	56.27
11-09-2003	27	27	26	27	753000	24.24	23.06	19.553	17.63	56.27
12-09-2003	26	27	26	27	163500	24.32	23.17	19.647	17.71	56.27
15-09-2003	26	26	26	26	45000	24.4	23.27	19.733	17.78	49.40
16-09-2003	26	27	26	27	150500	24.5	23.37	19.833	17.86	55.28
17-09-2003	27	27	27	27	123000	24.6	23.47	19.933	17.94	55.28
18-09-2003	27	28	27	28	917000	24.74	23.59	20.04	18.02	60.59
19-09-2003	27	27	27	27	199000	24.84	23.69	20.14	18.095	53.72
23-09-2003	27	27	27	27	195000	24.92	23.79	20.24	18.165	53.72
24-09-2003	27	27	27	27	216500	25	23.89	20.34	18.24	53.72
25-09-2003	27	30	27	28	2330000	25.1	24	20.447	18.32	59.46
26-09-2003	27	27	27	27	193000	25.18	24.1	20.547	18.395	52.45
29-09-2003	27	27	27	27	570500	25.24	24.18	20.647	18.47	52.45
30-09-2003	27	27	27	27	50000	25.3	24.24	20.747	18.545	52.45
01-10-2003	27	27	27	27	624500	25.36	24.29	20.847	18.62	52.45
02-10-2003	28	29	27	28	890500	25.46	24.36	20.953	18.7	58.96
03-10-2003	28	30	28	28	2018500	25.54	24.42	21.06	18.785	58.96
06-10-2003	28	28	27	27	191500	25.6	24.47	21.16	18.865	50.88
07-10-2003	27	27	27	27	1063000	25.68	24.52	21.26	18.945	50.88
08-10-2003	28	30	28	30	2063500	25.84	24.59	21.38	19.04	66.74
09-10-2003	30	31	29	31	1532500	26.02	24.67	21.507	19.14	70.19
10-10-2003	31	31	29	29	2216000	26.18	24.73	21.613	19.23	57.36
13-10-2003	29	29	28	29	77000	26.34	24.8	21.727	19.32	57.36
14-10-2003	30	30	29	29	948500	26.48	24.87	21.84	19.41	57.36
15-10-2003	28	28	28	28	30000	26.6	24.93	21.947	19.495	51.49
16-10-2003	29	31	29	31	1616000	26.78	25.02	22.073	19.59	63.55
17-10-2003	30	33	30	33	5056500	27	25.13	22.213	19.695	69.07
20-10-2003	33	34	31	33	2168000	27.2	25.25	22.353	19.8	69.07
21-10-2003	33	36	33	34	7993000	27.42	25.36	22.5	19.91	71.57
22-10-2003	34	34	33	33	1630500	27.64	25.46	22.64	20.015	65.84
23-10-2003	33	33	31	32	563000	27.82	25.54	22.78	20.115	60.62
24-10-2003	31	32	31	31	113000	27.96	25.6	22.907	20.21	55.85
27-10-2003	31	31	31	31	126000	28.1	25.67	23.033	20.305	55.85
28-10-2003	30	31	29	31	156500	28.24	25.73	23.16	20.4	55.85
29-10-2003	30	30	28	30	468500	28.34	25.79	23.28	20.49	50.85
30-10-2003	29	30	29	30	390500	28.4	25.83	23.4	20.575	50.85
31-10-2003	30	31	29	31	272500	28.48	25.88	23.527	20.665	55.47
03-11-2003	29	29	28	29	638500	28.52	25.91	23.64	20.745	46.13
04-11-2003	29	29	28	29	448000	28.56	25.93	23.753	20.825	46.13
05-11-2003	29	32	29	31	2617500	28.66	25.97	23.88	20.92	54.93
06-11-2003	32	33	31	31	2988000	28.76	26.03	24	21.015	54.93
07-11-2003	30	31	30	31	355000	28.86	26.1	24.12	21.115	54.93
10-11-2003	30	31	30	31	1461000	28.96	26.17	24.24	21.215	54.93
11-11-2003	30	33	30	33	2947500	29.1	26.26	24.373	21.325	63.05
12-11-2003	33	33	30	31	1346500	29.2	26.33	24.493	21.42	52.81
13-11-2003	30	31	29	30	648000	29.28	26.39	24.607	21.51	48.56
14-11-2003	29	31	29	31	26500	29.3	26.47	24.727	21.605	52.66
17-11-2003	29	30	29	30	28000	29.3	26.55	24.833	21.695	48.50
18-11-2003	29	29	29	29	65000	29.3	26.62	24.927	21.775	44.69
19-11-2003	28	28	28	28	311000	29.32	26.68	25.007	21.855	41.21
20-11-2003	29	29	28	28	143000	29.34	26.74	25.087	21.93	41.21
21-11-2003	28	31	28	31	720500	29.42	26.83	25.18	22.02	53.75
01-12-2003	32	33	32	33	1073000	29.54	26.93	25.293	22.12	59.89
02-12-2003	33	33	32	33	932000	29.68	27.04	25.407	22.22	59.89
03-12-2003	32	32	32	32	175000	29.78	27.14	25.507	22.32	55.61
04-12-2003	31	32	31	32	24500	29.88	27.24	25.607	22.42	55.61
05-12-2003	32	33	32	33	1949500	29.98	27.36	25.72	22.525	59.01
08-12-2003	32	33	32	33	695500	30.1	27.47	25.827	22.63	59.01
09-12-2003	32	32	31	31	165000	30.18	27.55	25.92	22.725	50.11
10-12-2003	31	32	31	32	74000	30.28	27.64	26.02	22.825	53.86
11-12-2003	32	33	32	33	386500	30.38	27.74	26.127	22.93	57.31
12-12-2003	33	33	32	32	315000	30.48	27.83	26.227	23.03	53.03
16-12-2003	30	32	30	32	55500	30.58	27.91	26.313	23.13	53.03
17-12-2003	31	31	31	31	25000	30.66	27.98	26.38	23.225	48.81
18-12-2003	30	31	30	31	4500	30.74	28.05	26.44	23.32	48.81
19-12-2003	31	31	31	31	125000	30.8	28.13	26.507	23.415	48.81
22-12-2003	30	32	30	32	8000	30.88	28.21	26.573	23.515	53.44
23-12-2003	31	32	30	32	503500	30.98	28.29	26.64	23.615	53.44
30-12-2003	30	30	29	30	506000	31.04	28.36	26.693	23.705	44.17
02-01-2004	30	32	30	32	159000	31.08	28.46	26.753	23.805	52.96
05-01-2004	32	32	30	31	17500	31.08	28.55	26.807	23.9	48.82
06-01-2004	31	33	30	31	4911000	31.12	28.65	26.86	23.99	48.82
07-01-2004	31	31	30	30	128000	31.14	28.74	26.913	24.08	44.77
08-01-2004	30	31	30	31	107000	31.18	28.83	26.973	24.175	49.30
09-01-2004	31	32	31	32	1462000	31.26	28.93	27.04	24.275	53.42
12-01-2004	32	33	32	32	350000	31.28	29.03	27.107	24.375	53.42
13-01-2004	32	32	32	32	154500	31.26	29.13	27.173	24.475	53.42
14-01-2004	32	32	31	31	123000	31.22	29.21	27.24	24.57	48.50
15-01-2004	32	32	32	32	838500	31.18	29.3	27.3	24.67	53.15
16-01-2004	32	32	32	32	452000	31.16	29.4	27.36	24.77	53.15
19-01-2004	33	34	33	33	5091500	31.18	29.5	27.42	24.88	57.59
20-01-2004	33	34	33	34	413000	31.24	29.6	27.48	24.99	61.52
21-01-2004	34	34	33	34	169500	31.3	29.7	27.547	25.1	61.52
23-01-2004	34	34	33	33	45500	31.34	29.79	27.6	25.205	55.55
26-01-2004	33	33	33	33	465000	31.4	29.87	27.66	25.31	55.55
27-01-2004	33	33	33	33	607000	31.46	29.93	27.707	25.415	55.55
28-01-2004	33	33	33	33	60000	31.5	29.99	27.753	25.52	55.55
29-01-2004	33	33	33	33	236500	31.58	30.05	27.8	25.625	55.55
30-01-2004	33	33	30	30	894000	31.6	30.08	27.82	25.715	39.08
03-02-2004	30	30	30	30	105000	31.58	30.12	27.84	25.805	39.08
04-02-2004	30	31	30	31	36000	31.58	30.17	27.88	25.895	45.34
05-02-2004	30	31	30	31	68500	31.58	30.22	27.927	25.985	45.34
06-02-2004	31	32	30	30	3279000	31.56	30.26	27.967	26.07	40.51
09-02-2004	31	31	30	30	615000	31.5	30.3	28.007	26.155	40.51
10-02-2004	30	30	30	30	15500	31.48	30.34	28.047	26.24	40.51
11-02-2004	30	31	30	31	602000	31.5	30.39	28.093	26.33	47.50
12-02-2004	30	30	29	29	1663000	31.46	30.38	28.133	26.41	37.91
13-02-2004	29	30	29	30	757500	31.46	30.38	28.187	26.49	44.00
16-02-2004	30	30	30	30	295000	31.48	30.39	28.24	26.565	44.00
17-02-2004	30	32	30	32	2051500	31.56	30.44	28.307	26.645	54.38
18-02-2004	33	33	32	33	2808500	31.66	30.5	28.38	26.73	58.51
19-02-2004	32	32	32	32	35000	31.68	30.55	28.447	26.805	53.31
20-02-2004	31	33	31	32	127500	31.66	30.6	28.507	26.885	53.31
25-02-2004	33	33	32	33	2152500	31.66	30.67	28.58	26.97	57.68
26-02-2004	32	33	32	33	42000	31.68	30.73	28.653	27.05	57.68
27-02-2004	32	32	31	31	2782500	31.66	30.77	28.713	27.12	47.39
01-03-2004	30	30	30	30	43000	31.6	30.79	28.773	27.19	43.24
02-03-2004	32	32	30	31	494000	31.56	30.83	28.833	27.26	48.13
03-03-2004	31	33	31	32	1325000	31.58	30.88	28.893	27.335	52.54
04-03-2004	31	32	31	32	144000	31.58	30.93	28.953	27.41	52.54
05-03-2004	32	32	32	32	187500	31.56	30.97	29.013	27.485	52.54
08-03-2004	32	32	32	32	85000	31.56	31.02	29.073	27.56	52.54
09-03-2004	33	36	33	36	10495000	31.64	31.11	29.153	27.645	67.43
10-03-2004	36	36	33	34	2541000	31.7	31.18	29.22	27.71	57.68
11-03-2004	33	33	32	33	596000	31.74	31.24	29.28	27.765	53.52
12-03-2004	32	33	32	33	2110000	31.78	31.29	29.347	27.825	53.52
15-03-2004	33	35	33	33	2527000	31.8	31.34	29.407	27.88	53.52
16-03-2004	33	33	33	33	701000	31.82	31.4	29.467	27.935	53.52
17-03-2004	34	35	34	35	1110500	31.92	31.48	29.547	28	61.08
18-03-2004	35	38	35	36	6203500	32	31.54	29.64	28.065	64.21
19-03-2004	35	36	35	36	1343000	32.1	31.59	29.733	28.13	64.21
23-03-2004	35	35	35	35	453000	32.18	31.65	29.827	28.19	58.73
24-03-2004	35	36	35	36	391000	32.3	31.72	29.927	28.26	62.20
25-03-2004	34	34	33	34	1161500	32.36	31.77	30.007	28.32	52.65
26-03-2004	33	33	33	33	1100500	32.38	31.82	30.08	28.375	48.63
30-03-2004	33	34	33	33	1107500	32.4	31.84	30.153	28.43	48.63
31-03-2004	33	33	33	33	271000	32.42	31.84	30.227	28.485	48.63
01-04-2004	33	33	33	33	280500	32.46	31.84	30.293	28.545	48.63
02-04-2004	33	34	33	34	1750000	32.5	31.84	30.367	28.6	53.42
06-04-2004	34	36	34	35	2849500	32.56	31.86	30.453	28.66	57.66
07-04-2004	35	35	34	34	415500	32.58	31.88	30.527	28.71	52.51
08-04-2004	34	36	34	35	1790500	32.6	31.92	30.6	28.76	56.68
12-04-2004	33	34	33	34	65000	32.6	31.95	30.667	28.81	51.78
13-04-2004	34	34	34	34	156000	32.62	31.98	30.733	28.855	51.78
14-04-2004	35	36	35	36	782500	32.68	32.04	30.807	28.915	59.83
15-04-2004	35	35	34	35	570000	32.72	32.09	30.86	28.96	54.90
16-04-2004	34	34	34	34	34500	32.74	32.12	30.907	29	50.42
19-04-2004	34	35	34	35	25500	32.78	32.18	30.96	29.045	54.42
20-04-2004	35	35	35	35	33000	32.88	32.24	31.013	29.085	54.42
21-04-2004	35	35	34	34	2429000	32.96	32.27	31.067	29.12	49.76
22-04-2004	35	35	34	35	144000	33.04	32.31	31.127	29.17	54.00
23-04-2004	34	35	34	35	175500	33.12	32.35	31.187	29.225	54.00
26-04-2004	34	34	33	34	169000	33.2	32.38	31.24	29.275	49.19
27-04-2004	34	34	33	34	713500	33.28	32.39	31.293	29.325	49.19
28-04-2004	34	34	34	34	5000	33.36	32.42	31.347	29.375	49.19
29-04-2004	34	34	33	33	669000	33.4	32.45	31.393	29.42	44.26
30-04-2004	33	33	33	33	257500	33.48	32.47	31.413	29.47	44.26
04-05-2004	33	33	33	33	182500	33.54	32.5	31.433	29.525	44.26
05-05-2004	33	33	32	33	223000	33.6	32.54	31.46	29.58	44.26
06-05-2004	32	33	32	33	445500	33.62	32.59	31.5	29.635	44.26
07-05-2004	32	33	31	33	78500	33.62	32.64	31.54	29.69	44.26
10-05-2004	30	32	30	31	484500	33.6	32.64	31.567	29.735	33.71
11-05-2004	31	32	31	31	756500	33.58	32.62	31.593	29.775	33.71
12-05-2004	31	32	31	32	290000	33.56	32.61	31.633	29.825	41.76
13-05-2004	32	32	32	32	604000	33.54	32.61	31.667	29.875	41.76
14-05-2004	32	32	30	30	1920500	33.52	32.59	31.687	29.915	32.59
17-05-2004	29	30	28	28	62000	33.48	32.54	31.687	29.95	26.35
18-05-2004	29	30	29	30	194500	33.46	32.51	31.707	29.99	38.93
19-05-2004	30	32	30	31	421000	33.44	32.51	31.733	30.03	44.08
21-05-2004	32	32	32	32	4000	33.44	32.51	31.767	30.075	48.73
24-05-2004	31	32	31	32	165500	33.44	32.5	31.793	30.12	48.73
25-05-2004	31	31	31	31	75000	33.42	32.49	31.82	30.16	44.44
26-05-2004	31	31	31	31	17500	33.32	32.48	31.847	30.195	44.44
27-05-2004	31	31	31	31	65000	33.26	32.48	31.873	30.23	44.44
28-05-2004	32	32	32	32	500	33.24	32.49	31.907	30.27	49.94
01-06-2004	32	32	32	32	500	33.22	32.5	31.933	30.315	49.94
02-06-2004	32	32	29	32	26000	33.2	32.5	31.96	30.355	49.94
07-06-2004	32	32	32	32	50000	33.18	32.5	31.993	30.395	49.94
08-06-2004	29	31	29	30	467500	33.08	32.5	32.013	30.43	39.44
09-06-2004	31	31	31	31	25000	32.98	32.49	32.02	30.475	45.60
10-06-2004	31	31	30	30	26000	32.86	32.48	32.013	30.515	41.10
11-06-2004	30	31	30	31	49000	32.78	32.48	32.027	30.565	46.76
16-06-2004	30	30	30	30	3000	32.66	32.48	32.033	30.61	42.37
17-06-2004	31	31	31	31	35000	32.6	32.48	32.047	30.655	47.66
18-06-2004	31	31	31	31	25000	32.56	32.47	32.067	30.7	47.66
21-06-2004	31	31	31	31	100000	32.52	32.46	32.067	30.745	47.66
22-06-2004	31	32	31	32	50000	32.5	32.46	32.06	30.795	53.04
23-06-2004	31	32	31	32	75000	32.48	32.47	32.053	30.84	53.04
24-06-2004	31	32	31	31	389500	32.42	32.46	32.033	30.88	47.39
25-06-2004	31	31	31	31	78500	32.34	32.45	32.02	30.925	47.39
28-06-2004	31	32	31	32	61000	32.3	32.44	32.02	30.97	53.18
29-06-2004	33	33	33	33	240000	32.26	32.43	32.033	31.015	58.13
30-06-2004	33	33	33	33	555000	32.24	32.42	32.047	31.06	58.13
01-07-2004	33	33	33	33	60000	32.22	32.42	32.06	31.105	58.13
02-07-2004	33	33	32	32	161500	32.14	32.41	32.073	31.14	51.34
05-07-2004	33	33	32	32	161500	32.08	32.4	32.087	31.165	51.34
06-07-2004	33	33	33	33	7000	32.06	32.4	32.1	31.195	57.15
07-07-2004	33	33	33	33	397000	32.02	32.4	32.127	31.225	57.15
09-07-2004	33	33	33	33	2500	31.98	32.43	32.153	31.255	57.15
12-07-2004	33	33	33	33	230000	31.96	32.46	32.167	31.29	57.15
15-07-2004	32	33	32	33	75000	31.92	32.48	32.18	31.325	57.15
16-07-2004	33	33	33	33	5000	31.88	32.5	32.193	31.36	57.15
19-07-2004	32	32	31	31	140000	31.82	32.51	32.193	31.385	41.65
20-07-2004	31	32	31	32	135000	31.78	32.53	32.187	31.415	49.08
21-07-2004	32	32	31	31	117500	31.72	32.54	32.187	31.44	43.16
22-07-2004	31	32	31	31	235000	31.68	32.54	32.193	31.465	43.16
23-07-2004	32	32	31	31	102500	31.64	32.56	32.193	31.47	43.16
26-07-2004	31	31	31	31	185000	31.6	32.57	32.2	31.475	43.16
27-07-2004	31	31	31	31	22500	31.56	32.58	32.213	31.485	43.16
28-07-2004	31	31	31	31	245500	31.52	32.57	32.233	31.505	43.16
02-08-2004	31	31	31	31	50000	31.48	32.55	32.253	31.525	43.16
03-08-2004	31	31	31	31	122500	31.48	32.54	32.253	31.545	43.16
04-08-2004	31	31	31	31	590000	31.48	32.53	32.24	31.565	43.16
05-08-2004	31	33	31	32	5484500	31.48	32.52	32.233	31.595	53.98
06-08-2004	32	32	31	32	1877500	31.48	32.51	32.233	31.62	53.98
09-08-2004	31	31	31	31	64000	31.5	32.51	32.227	31.64	44.22
10-08-2004	32	32	32	32	292000	31.58	32.53	32.22	31.66	53.31
11-08-2004	31	32	31	32	277000	31.62	32.54	32.213	31.685	53.31
12-08-2004	32	32	31	31	22000	31.62	32.53	32.213	31.705	44.84
16-08-2004	31	32	31	31	203000	31.6	32.52	32.207	31.725	44.84
18-08-2004	31	31	31	31	102500	31.58	32.51	32.193	31.74	44.84
19-08-2004	32	32	32	32	2500	31.6	32.51	32.193	31.765	53.98
20-08-2004	31	31	31	31	25000	31.6	32.46	32.187	31.785	45.80
23-08-2004	31	31	31	31	5000	31.6	32.43	32.187	31.805	45.80
24-08-2004	30	30	30	30	275000	31.56	32.4	32.18	31.82	38.96
25-08-2004	30	31	30	31	25500	31.54	32.38	32.18	31.835	47.42
26-08-2004	30	31	30	31	68000	31.52	32.36	32.173	31.85	47.42
27-08-2004	30	31	30	31	23000	31.5	32.34	32.167	31.87	47.42
01-09-2004	31	32	31	32	700500	31.54	32.31	32.18	31.895	55.18
02-09-2004	31	31	31	31	87000	31.54	32.26	32.173	31.9	47.61
03-09-2004	31	31	31	31	70000	31.56	32.21	32.173	31.9	47.61
06-09-2004	31	31	31	31	17500	31.56	32.17	32.173	31.91	47.61
07-09-2004	31	32	31	32	82500	31.6	32.13	32.187	31.925	55.27
08-09-2004	32	32	32	32	2500	31.62	32.11	32.193	31.94	55.27
09-09-2004	31	31	29	30	3096000	31.6	32.08	32.18	31.95	41.27
10-09-2004	30	30	30	30	1451000	31.58	32.05	32.167	31.945	41.27
14-09-2004	31	31	30	30	641500	31.54	32.02	32.153	31.93	41.27
15-09-2004	31	31	30	30	1356500	31.5	31.99	32.147	31.915	41.27
16-09-2004	31	31	30	30	1391500	31.48	31.95	32.133	31.895	41.27
17-09-2004	31	31	30	30	1895000	31.46	31.9	32.12	31.88	41.27
21-09-2004	31	31	31	31	940000	31.44	31.87	32.107	31.875	50.96
22-09-2004	31	31	30	30	124500	31.38	31.82	32.08	31.87	43.27
23-09-2004	30	31	30	31	570000	31.34	31.79	32.06	31.87	51.20
24-09-2004	31	31	31	31	216500	31.3	31.76	32.047	31.87	51.20
27-09-2004	31	31	31	31	791500	31.28	31.71	32.033	31.875	51.20
28-09-2004	31	31	31	31	621000	31.26	31.67	32.02	31.88	51.20
29-09-2004	31	31	31	31	10000	31.22	31.64	32.007	31.88	51.20
30-09-2004	31	31	31	31	160000	31.18	31.6	31.993	31.89	51.20
01-10-2004	31	32	31	32	1256500	31.16	31.57	32.007	31.905	59.93
04-10-2004	32	32	31	32	2472500	31.14	31.55	32.02	31.91	59.93
05-10-2004	32	32	31	31	1122500	31.1	31.51	32.02	31.91	49.63
06-10-2004	32	32	32	32	434000	31.08	31.48	32.027	31.915	57.50
07-10-2004	32	32	32	32	221000	31.1	31.46	32.04	31.92	57.50
08-10-2004	32	32	32	32	1000	31.1	31.44	32.053	31.915	57.50
11-10-2004	32	33	32	32	70000	31.12	31.42	32.067	31.92	57.50
12-10-2004	32	32	32	32	276000	31.14	31.41	32.073	31.93	57.50
13-10-2004	32	32	32	32	830000	31.16	31.4	32.093	31.935	57.50
14-10-2004	32	32	32	32	391500	31.18	31.39	32.107	31.945	57.50
15-10-2004	31	31	31	31	879500	31.18	31.37	32.113	31.955	45.55
18-10-2004	32	34	32	32	3474000	31.2	31.36	32.113	31.975	55.51
19-10-2004	33	33	32	32	1362000	31.22	31.35	32.107	31.995	55.51
20-10-2004	32	32	31	32	273500	31.24	31.36	32.107	32	55.51
21-10-2004	31	32	31	31	1087500	31.24	31.36	32.1	31.99	45.19
22-10-2004	32	32	32	32	24500	31.24	31.36	32.093	31.985	54.33
25-10-2004	31	31	31	31	258000	31.22	31.35	32.08	31.98	46.06
26-10-2004	31	31	31	31	128000	31.22	31.36	32.08	31.975	46.06
27-10-2004	32	32	32	32	12500	31.22	31.4	32.093	31.97	54.15
28-10-2004	31	31	31	31	230000	31.2	31.41	32.093	31.96	46.62
29-10-2004	31	31	31	31	7500	31.2	31.41	32.087	31.96	46.62
01-11-2004	32	32	31	31	250000	31.2	31.4	32.08	31.955	46.62
02-11-2004	32	32	32	32	602000	31.22	31.4	32.08	31.95	54.52
03-11-2004	32	33	32	33	555500	31.24	31.42	32.087	31.955	60.78
04-11-2004	33	33	33	33	3268000	31.28	31.44	32.067	31.96	60.78
05-11-2004	33	35	33	35	8852000	31.36	31.48	32.073	31.98	70.26
08-11-2004	35	37	35	37	6606500	31.5	31.53	32.1	32.01	76.41
09-11-2004	37	37	36	36	1162000	31.6	31.57	32.12	32.035	68.76
10-11-2004	37	43	37	43	6974000	31.84	31.68	32.187	32.09	82.20
11-11-2004	43	43	40	41	1109500	32.04	31.77	32.24	32.135	72.59
12-11-2004	41	44	41	43	4240500	32.26	31.9	32.293	32.2	75.65
22-11-2004	43	45	43	43	2055500	32.5	32.02	32.34	32.255	75.65
23-11-2004	44	44	43	43	1354000	32.74	32.15	32.387	32.315	75.65
24-11-2004	44	44	41	42	901000	32.96	32.26	32.433	32.37	70.72
25-11-2004	40	42	40	42	530000	33.16	32.38	32.473	32.43	70.72
26-11-2004	42	45	42	44	1729000	33.4	32.51	32.54	32.495	74.57
29-11-2004	44	45	44	45	751000	33.7	32.65	32.62	32.56	76.25
30-11-2004	45	47	44	45	3567500	34	32.79	32.7	32.625	76.25
01-12-2004	45	45	42	43	1583000	34.26	32.9	32.767	32.68	66.11
02-12-2004	44	44	43	44	336000	34.54	33.02	32.84	32.745	68.37
03-12-2004	44	44	44	44	20000	34.82	33.15	32.907	32.805	68.37
06-12-2004	42	43	41	43	82500	35.08	33.27	32.96	32.86	63.46
07-12-2004	42	42	40	42	65000	35.3	33.37	33.013	32.905	58.90
08-12-2004	42	42	42	42	195000	35.54	33.46	33.06	32.945	58.90
09-12-2004	41	41	40	41	208500	35.74	33.54	33.107	32.98	54.36
13-12-2004	41	41	41	41	25000	35.94	33.62	33.153	33.02	54.36
14-12-2004	40	40	39	39	70500	36.1	33.69	33.173	33.05	46.13
16-12-2004	39	40	39	40	55000	36.28	33.77	33.207	33.085	50.19
17-12-2004	40	40	40	40	94500	36.46	33.84	33.247	33.12	50.19
20-12-2004	40	41	40	41	7500	36.66	33.92	33.287	33.16	54.20
21-12-2004	41	41	40	41	232000	36.84	34	33.327	33.215	54.20
22-12-2004	41	41	41	41	58000	37.02	34.08	33.373	33.27	54.20
23-12-2004	41	41	41	41	184000	37.22	34.16	33.413	33.32	54.20
27-12-2004	41	41	41	41	25000	37.4	34.24	33.453	33.37	54.20
28-12-2004	41	41	41	41	84000	37.58	34.34	33.5	33.425	54.20
29-12-2004	41	41	41	41	38000	37.76	34.43	33.547	33.48	54.20
30-12-2004	40	41	39	41	7000	37.94	34.53	33.593	33.535	54.20
03-01-2005	41	41	41	41	330000	38.12	34.63	33.647	33.585	54.20
04-01-2005	41	41	41	41	82500	38.3	34.73	33.7	33.645	54.20
05-01-2005	40	40	40	40	2000	38.46	34.82	33.747	33.695	46.37
06-01-2005	40	41	40	41	37500	38.66	34.92	33.8	33.75	53.59
07-01-2005	41	41	40	40	46000	38.82	35.01	33.847	33.79	46.81
10-01-2005	40	40	39	40	521000	38.98	35.1	33.893	33.825	46.81
11-01-2005	38	39	38	39	18000	39.12	35.18	33.947	33.86	40.82
12-01-2005	39	39	39	39	45000	39.28	35.26	34	33.895	40.82
13-01-2005	39	42	39	41	1193500	39.46	35.35	34.06	33.935	54.36
14-01-2005	41	41	41	41	62000	39.66	35.44	34.12	33.975	54.36
17-01-2005	41	41	41	41	247500	39.86	35.54	34.193	34.025	54.36
18-01-2005	41	41	41	41	10000	40.04	35.63	34.28	34.08	54.36
19-01-2005	40	41	40	41	35000	40.24	35.72	34.353	34.13	54.36
20-01-2005	41	41	41	41	51500	40.44	35.82	34.42	34.175	54.36
24-01-2005	40	41	40	41	240500	40.64	35.92	34.48	34.22	54.36
25-01-2005	41	41	41	41	287500	40.82	36.02	34.54	34.265	54.36
26-01-2005	41	46	41	45	3630000	41.06	36.15	34.633	34.33	75.04
27-01-2005	45	46	45	45	1127500	41.3	36.29	34.727	34.375	75.04
28-01-2005	45	45	43	43	310000	41.46	36.41	34.807	34.42	59.43
31-01-2005	43	43	41	41	390500	41.54	36.52	34.867	34.46	48.55
01-02-2005	43	43	41	42	211500	41.66	36.63	34.933	34.505	53.17
02-02-2005	42	42	42	42	82000	41.64	36.74	35	34.55	53.17
03-02-2005	42	42	41	41	49500	41.64	36.84	35.06	34.59	48.16
04-02-2005	43	43	43	43	72000	41.64	36.95	35.147	34.63	56.90
07-02-2005	44	45	43	45	88000	41.68	37.09	35.24	34.675	63.53
08-02-2005	45	45	44	45	546000	41.72	37.23	35.34	34.72	63.53
11-02-2005	45	45	44	44	2000	41.76	37.36	35.427	34.765	58.33
15-02-2005	44	44	42	42	56000	41.76	37.46	35.507	34.795	49.59
16-02-2005	42	42	42	42	171000	41.72	37.56	35.58	34.835	49.59
17-02-2005	42	43	42	42	751000	41.66	37.68	35.653	34.88	49.59
18-02-2005	42	43	42	42	50000	41.6	37.8	35.727	34.925	49.59
21-02-2005	43	44	43	43	174500	41.6	37.93	35.8	34.975	54.20
22-02-2005	43	45	43	44	725500	41.6	38.07	35.88	35.03	58.31
23-02-2005	44	45	44	44	743000	41.6	38.21	35.967	35.08	58.31
24-02-2005	45	45	44	45	267500	41.64	38.36	36.06	35.13	62.25
25-02-2005	44	44	42	43	394500	41.66	38.48	36.133	35.175	51.74
28-02-2005	43	43	42	42	415000	41.66	38.6	36.193	35.21	47.43
01-03-2005	43	44	43	43	629000	41.7	38.72	36.26	35.255	51.76
02-03-2005	44	44	44	44	35500	41.76	38.85	36.333	35.305	55.69
03-03-2005	44	44	44	44	19500	41.86	38.98	36.413	35.345	55.69
04-03-2005	44	45	44	45	546000	41.96	39.12	36.5	35.395	59.51
07-03-2005	45	46	44	45	675000	42.06	39.26	36.58	35.45	59.51
08-03-2005	45	45	45	45	141500	42.14	39.4	36.66	35.5	59.51
09-03-2005	45	45	45	45	134500	42.22	39.53	36.74	35.55	59.51
10-03-2005	45	45	45	45	184000	42.3	39.66	36.82	35.605	59.51
14-03-2005	46	46	45	45	275000	42.38	39.8	36.9	35.655	59.51
15-03-2005	45	45	45	45	534500	42.46	39.93	36.98	35.705	59.51
16-03-2005	45	46	45	45	178000	42.54	40.06	37.073	35.76	59.51
17-03-2005	45	45	45	45	230500	42.62	40.19	37.16	35.815	59.51
18-03-2005	45	45	45	45	613500	42.7	40.32	37.253	35.87	59.51
21-03-2005	45	45	45	45	153000	42.78	40.45	37.347	35.93	59.51
22-03-2005	45	45	44	44	708500	42.84	40.57	37.433	35.985	49.80
23-03-2005	44	44	44	44	519500	42.92	40.69	37.52	36.04	49.80
24-03-2005	44	44	44	44	100000	42.98	40.82	37.607	36.095	49.80
28-03-2005	44	44	43	44	151500	43.06	40.94	37.693	36.15	49.80
29-03-2005	42	43	42	43	70000	43.12	41.05	37.773	36.2	40.83
30-03-2005	43	43	41	42	42000	43.18	41.15	37.847	36.255	34.20
31-03-2005	41	44	41	44	218500	43.28	41.28	37.933	36.32	51.25
01-04-2005	44	44	44	44	17000	43.34	41.4	38.013	36.38	51.25
04-04-2005	44	44	44	44	229000	43.4	41.53	38.093	36.44	51.25
05-04-2005	43	44	43	44	27000	43.46	41.66	38.18	36.51	51.25
07-04-2005	44	44	44	44	15000	43.52	41.78	38.26	36.59	51.25
12-04-2005	42	43	42	43	13000	43.56	41.9	38.333	36.655	43.15
13-04-2005	43	43	43	43	500	43.6	42.02	38.413	36.715	43.15
14-04-2005	43	43	42	42	70000	43.62	42.13	38.487	36.765	36.47
15-04-2005	41	41	41	41	8000	43.62	42.22	38.553	36.81	31.26
18-04-2005	41	41	39	39	462500	43.5	42.28	38.6	36.85	23.90
19-04-2005	39	39	39	39	310000	43.38	42.34	38.653	36.89	23.90
20-04-2005	38	38	38	38	2000	43.28	42.37	38.7	36.925	21.03
21-04-2005	37	37	36	36	139500	43.18	42.36	38.74	36.945	16.71
25-04-2005	36	36	36	36	2137500	43.06	42.36	38.773	36.965	16.71
26-04-2005	36	36	36	36	355000	42.94	42.29	38.807	36.985	16.71
28-04-2005	36	36	36	36	105000	42.84	42.24	38.84	37.005	16.71
29-04-2005	37	39	37	38	418500	42.74	42.19	38.88	37.045	34.75
04-05-2005	37	37	37	37	1500	42.58	42.13	38.92	37.075	31.12
06-05-2005	37	37	37	37	9500	42.42	42.07	38.96	37.11	31.12
09-05-2005	37	37	37	37	3000	42.28	42.02	39	37.14	31.12
10-05-2005	36	36	36	36	5000	42.16	41.96	39.027	37.17	27.53
12-05-2005	38	38	37	37	37500	42.06	41.89	39.06	37.2	35.54
18-05-2005	36	36	36	36	10000	41.94	41.8	39.1	37.225	31.76
19-05-2005	36	38	36	38	415000	41.86	41.73	39.153	37.26	44.48
20-05-2005	36	36	36	36	50000	41.72	41.66	39.193	37.28	37.04
23-05-2005	36	36	36	36	25000	41.56	41.58	39.233	37.3	37.04
25-05-2005	36	36	36	36	19500	41.4	41.5	39.273	37.325	37.04
26-05-2005	36	36	36	36	1000	41.22	41.43	39.313	37.35	37.04
27-05-2005	39	41	39	41	27500	41.18	41.42	39.38	37.395	59.70
31-05-2005	39	41	39	41	83000	41.16	41.41	39.453	37.435	59.70
03-06-2005	38	38	38	38	500	41.06	41.38	39.5	37.46	47.74
09-06-2005	38	38	38	38	4500	40.94	41.35	39.547	37.485	47.74
10-06-2005	38	38	38	38	228500	40.82	41.34	39.593	37.515	47.74
14-06-2005	38	38	38	38	23000	40.68	41.32	39.64	37.545	47.74
15-06-2005	38	38	38	38	9000	40.54	41.3	39.687	37.57	47.74
16-06-2005	38	38	38	38	18500	40.4	41.27	39.733	37.595	47.74
17-06-2005	38	38	38	38	5000	40.26	41.24	39.773	37.62	47.74
20-06-2005	39	39	39	39	25000	40.14	41.22	39.82	37.65	53.01
21-06-2005	39	40	39	39	305000	40.02	41.2	39.873	37.68	53.01
23-06-2005	38	38	38	38	500	39.88	41.17	39.913	37.705	47.46
30-06-2005	37	37	37	37	15000	39.72	41.13	39.947	37.735	42.65
04-07-2005	37	37	37	37	140000	39.56	41.09	39.98	37.76	42.65
05-07-2005	37	37	37	37	20000	39.4	41.05	40.013	37.79	42.65
06-07-2005	37	37	37	37	20000	39.24	41.01	40.047	37.82	42.65
07-07-2005	36	36	36	36	3000	39.08	40.96	40.073	37.845	37.54
08-07-2005	36	36	36	36	25000	38.92	40.92	40.1	37.87	37.54
12-07-2005	36	36	35	35	35000	38.74	40.86	40.127	37.89	32.95
13-07-2005	35	35	34	35	219500	38.56	40.81	40.147	37.91	32.95
14-07-2005	35	35	34	35	114000	38.4	40.76	40.167	37.93	32.95
15-07-2005	34	34	34	34	850000	38.24	40.71	40.18	37.945	28.59
18-07-2005	34	34	34	34	343000	38.04	40.66	40.2	37.96	28.59
19-07-2005	34	35	34	34	824000	37.84	40.59	40.213	37.97	28.59
20-07-2005	34	34	34	34	310500	37.64	40.52	40.233	37.98	28.59
21-07-2005	34	34	33	33	144500	37.42	40.44	40.247	37.99	24.27
22-07-2005	33	34	33	34	12000	37.22	40.37	40.26	38	34.87
25-07-2005	34	34	34	34	25000	37.04	40.3	40.28	38.01	34.87
26-07-2005	34	35	34	34	185000	36.86	40.23	40.3	38.025	34.87
27-07-2005	34	34	34	34	50000	36.7	40.16	40.32	38.04	34.87
28-07-2005	34	34	34	34	56000	36.56	40.09	40.333	38.055	34.87
29-07-2005	34	34	34	34	619500	36.46	39.98	40.34	38.065	34.87
01-08-2005	34	34	34	34	29500	36.36	39.87	40.347	38.08	34.87
02-08-2005	34	35	34	34	565500	36.28	39.78	40.34	38.095	34.87
03-08-2005	34	35	34	34	242500	36.24	39.71	40.32	38.115	34.87
04-08-2005	34	34	34	34	106000	36.2	39.63	40.307	38.13	34.87
05-08-2005	34	34	34	34	70500	36.16	39.55	40.247	38.145	34.87
08-08-2005	33	34	33	34	50500	36.12	39.48	40.2	38.16	34.87
11-08-2005	33	33	33	33	211000	36.02	39.38	40.133	38.165	26.01
12-08-2005	33	33	33	33	16500	35.94	39.26	40.067	38.175	26.01
15-08-2005	33	33	33	33	500	35.86	39.14	40	38.185	26.01
16-08-2005	32	32	30	31	133000	35.74	39.01	39.927	38.185	15.91
18-08-2005	30	30	30	30	250000	35.62	38.89	39.847	38.175	13.16
19-08-2005	30	30	30	30	2000	35.48	38.77	39.753	38.165	13.16
22-08-2005	30	30	30	30	806000	35.36	38.65	39.653	38.165	13.16
23-08-2005	30	30	30	30	5000	35.2	38.53	39.553	38.165	13.16
24-08-2005	29	30	29	30	25500	35.08	38.4	39.467	38.165	13.16
25-08-2005	30	30	30	30	110000	34.96	38.26	39.373	38.165	13.16
26-08-2005	30	30	30	30	150000	34.84	38.12	39.28	38.165	13.16
29-08-2005	30	30	29	29	365000	34.7	37.96	39.187	38.16	10.20
31-08-2005	27	27	27	27	543000	34.42	37.8	39.087	38.14	6.87
01-09-2005	27	27	27	27	26000	34.14	37.65	38.987	38.125	6.87
05-09-2005	27	27	27	27	154000	33.92	37.49	38.893	38.105	6.87
06-09-2005	27	27	27	27	325000	33.7	37.32	38.8	38.085	6.87
07-09-2005	27	27	27	27	75000	33.48	37.15	38.72	38.065	6.87
08-09-2005	28	28	28	28	1000	33.28	36.98	38.64	38.05	24.68
09-09-2005	27	27	27	27	221500	33.06	36.8	38.553	38.03	20.47
12-09-2005	27	27	27	27	845500	32.84	36.62	38.46	38.01	20.47
13-09-2005	27	27	27	27	67000	32.62	36.44	38.367	37.985	20.47
15-09-2005	26	26	26	26	1137000	32.36	36.25	38.267	37.955	16.87
16-09-2005	26	26	25	25	533500	32.08	36.05	38.16	37.925	14.18
19-09-2005	26	26	24	25	1748500	31.82	35.85	38.053	37.89	14.18
20-09-2005	25	25	24	24	373500	31.56	35.64	37.94	37.85	11.97
21-09-2005	24	24	23	24	1547000	31.3	35.43	37.827	37.81	11.97
22-09-2005	23	23	23	23	19500	31.02	35.21	37.707	37.765	10.14
23-09-2005	23	23	22	23	407500	30.74	34.99	37.587	37.72	10.14
26-09-2005	23	24	21	21	2868500	30.44	34.76	37.453	37.665	7.48
27-09-2005	22	22	21	21	951500	30.14	34.53	37.327	37.61	7.48
28-09-2005	21	21	20	20	1203000	29.84	34.29	37.187	37.555	6.50
29-09-2005	20	22	20	22	2849500	29.58	34.07	37.067	37.505	27.18
30-09-2005	23	23	22	22	3043500	29.32	33.86	36.947	37.455	27.18
03-10-2005	22	23	22	22	295500	29.08	33.66	36.833	37.405	27.18
04-10-2005	22	25	22	24	3221500	28.88	33.46	36.733	37.37	42.95
05-10-2005	24	25	24	24	1355000	28.68	33.26	36.62	37.33	42.95
06-10-2005	24	25	24	24	507000	28.48	33.06	36.507	37.295	42.95
07-10-2005	24	24	24	24	663500	28.3	32.86	36.393	37.26	42.95
10-10-2005	24	24	24	24	334000	28.1	32.66	36.28	37.22	42.95
11-10-2005	24	24	23	23	524500	27.88	32.46	36.16	37.18	37.13
12-10-2005	23	23	23	23	757500	27.66	32.26	36.04	37.14	37.13
13-10-2005	23	23	22	22	424500	27.42	32.06	35.913	37.095	32.08
14-10-2005	23	23	23	23	105000	27.2	31.88	35.793	37.05	40.75
17-10-2005	23	23	23	23	105000	26.98	31.72	35.647	37	40.75
18-10-2005	23	23	23	23	207500	26.76	31.56	35.5	36.95	40.75
19-10-2005	23	23	22	22	417500	26.52	31.4	35.36	36.885	35.15
20-10-2005	23	24	23	23	4300500	26.3	31.27	35.24	36.815	43.51
21-10-2005	22	23	22	22	1141500	26.06	31.13	35.107	36.745	38.21
24-10-2005	22	22	22	22	60000	25.82	30.99	34.973	36.64	38.21
25-10-2005	22	22	22	22	302000	25.58	30.85	34.847	36.545	38.21
26-10-2005	22	23	22	22	2292000	25.36	30.69	34.707	36.44	38.21
27-10-2005	22	22	22	22	695000	25.14	30.54	34.553	36.335	38.21
28-10-2005	22	22	22	22	322000	24.92	30.39	34.4	36.23	38.21
31-10-2005	22	22	22	22	10000	24.74	30.24	34.253	36.13	38.21
01-11-2005	22	22	22	22	171000	24.58	30.1	34.12	36.03	38.21
09-11-2005	22	22	21	21	230000	24.4	29.94	33.98	35.915	31.30
10-11-2005	21	21	21	21	13500	24.22	29.79	33.84	35.795	31.30
11-11-2005	21	21	20	21	87500	24.04	29.62	33.7	35.675	31.30
14-11-2005	21	21	20	20	13000	23.84	29.46	33.547	35.56	25.54
15-11-2005	21	21	20	20	493500	23.64	29.3	33.387	35.44	25.54
16-11-2005	20	20	20	20	91000	23.44	29.14	33.227	35.32	25.54
17-11-2005	20	20	20	20	2500	23.26	28.98	33.06	35.205	25.54
18-11-2005	21	21	20	21	1098000	23.14	28.78	32.913	35.1	40.32
21-11-2005	21	21	21	21	150000	23.02	28.58	32.773	34.995	40.32
22-11-2005	21	21	21	21	549000	22.9	28.41	32.627	34.895	40.32
23-11-2005	21	21	21	21	397000	22.78	28.24	32.473	34.795	40.32
24-11-2005	21	21	21	21	379500	22.66	28.07	32.32	34.705	40.32
25-11-2005	21	21	21	21	532500	22.52	27.9	32.16	34.61	40.32
28-11-2005	21	21	21	21	85000	22.4	27.73	32	34.515	40.32
29-11-2005	21	21	21	21	222500	22.28	27.56	31.84	34.415	40.32
30-11-2005	21	21	20	20	1215000	22.14	27.38	31.673	34.31	29.66
01-12-2005	20	21	20	20	506000	22.02	27.19	31.507	34.205	29.66
02-12-2005	20	20	20	20	968500	21.92	27	31.34	34.1	29.66
05-12-2005	20	22	20	22	5849000	21.86	26.84	31.187	34.005	57.63
06-12-2005	22	22	21	21	6574000	21.8	26.68	31.027	33.905	47.47
07-12-2005	22	24	22	24	15163000	21.8	26.55	30.887	33.82	66.54
08-12-2005	24	25	23	24	13782000	21.82	26.42	30.747	33.735	66.54
09-12-2005	24	24	24	24	2071500	21.84	26.29	30.607	33.65	66.54
12-12-2005	24	25	24	24	937000	21.9	26.17	30.473	33.565	66.54
13-12-2005	24	24	24	24	839000	21.96	26.05	30.34	33.485	66.54
14-12-2005	24	24	24	24	435500	22.04	25.94	30.207	33.4	66.54
15-12-2005	24	25	24	24	4374500	22.08	25.83	30.073	33.32	66.54
16-12-2005	24	24	24	24	425000	22.12	25.72	29.947	33.24	66.54
19-12-2005	24	27	24	27	10398000	22.22	25.65	29.847	33.18	79.80
20-12-2005	27	30	27	28	15250000	22.3	25.59	29.74	33.125	82.32
21-12-2005	28	29	28	28	5565000	22.38	25.53	29.633	33.06	82.32
22-12-2005	28	28	28	28	909000	22.46	25.47	29.527	32.995	82.32
23-12-2005	28	28	27	27	834000	22.52	25.41	29.413	32.925	71.23
27-12-2005	27	28	27	27	251500	22.58	25.34	29.3	32.855	71.23
28-12-2005	28	29	27	29	1894500	22.7	25.29	29.207	32.795	78.08
29-12-2005	29	29	28	28	1567000	22.8	25.23	29.107	32.73	69.21
02-01-2006	28	28	27	28	685500	22.92	25.17	29.013	32.665	69.21
03-01-2006	28	29	28	28	1173500	23.02	25.11	28.927	32.6	69.21
04-01-2006	29	31	29	31	7373500	23.18	25.08	28.873	32.53	78.40
05-01-2006	32	33	30	32	8387500	23.36	25.06	28.827	32.465	80.49
06-01-2006	32	33	32	32	1931500	23.56	25.04	28.787	32.41	80.49
09-01-2006	32	33	32	32	1345500	23.74	25.02	28.76	32.365	80.49
11-01-2006	32	32	32	32	136500	23.94	25	28.733	32.315	80.49
12-01-2006	32	33	31	31	2159000	24.12	24.97	28.7	32.26	71.22
13-01-2006	31	32	31	31	2304000	24.3	24.94	28.667	32.21	71.22
16-01-2006	31	31	31	31	259500	24.48	24.92	28.62	32.15	71.22
17-01-2006	31	31	29	30	242500	24.64	24.89	28.573	32.075	62.26
18-01-2006	29	30	29	29	887000	24.78	24.85	28.52	31.995	54.84
19-01-2006	29	31	29	30	777500	24.94	24.84	28.473	31.925	59.98
20-01-2006	30	30	29	29	230000	25.08	24.83	28.427	31.86	53.43
23-01-2006	29	30	28	29	424000	25.24	24.82	28.373	31.795	53.43
24-01-2006	29	29	28	28	112000	25.38	24.8	28.32	31.725	47.42
25-01-2006	29	29	29	29	110000	25.54	24.79	28.26	31.66	53.10
26-01-2006	29	30	29	30	561000	25.74	24.79	28.22	31.595	57.99
27-01-2006	30	30	29	29	412000	25.92	24.78	28.173	31.52	52.14
30-01-2006	30	30	29	29	1045000	26.1	24.77	28.127	31.445	52.14
01-02-2006	29	29	29	29	954000	26.28	24.77	28.08	31.365	52.14
02-02-2006	29	29	29	29	357000	26.44	24.79	28	31.295	52.14
03-02-2006	29	29	28	28	923000	26.58	24.8	27.913	31.225	45.91
06-02-2006	28	29	28	29	330000	26.74	24.82	27.853	31.155	52.07
07-02-2006	29	29	28	29	2047000	26.9	24.84	27.793	31.08	52.07
08-02-2006	29	29	29	29	955500	27.06	24.86	27.733	31.005	52.07
09-02-2006	29	29	29	29	18500	27.22	24.87	27.673	30.925	52.07
10-02-2006	29	29	29	29	383000	27.38	24.89	27.613	30.845	52.07
13-02-2006	29	29	28	28	91500	27.52	24.9	27.547	30.76	44.69
14-02-2006	28	28	28	28	303500	27.68	24.91	27.48	30.675	44.69
15-02-2006	28	28	27	27	343000	27.82	24.92	27.4	30.585	38.38
16-02-2006	27	28	27	28	330000	27.98	24.95	27.327	30.5	46.52
17-02-2006	28	28	27	27	266000	28.08	24.97	27.253	30.41	40.73
20-02-2006	27	28	27	27	488500	28.2	25	27.187	30.32	40.73
21-02-2006	27	27	26	26	447000	28.24	25.02	27.113	30.225	35.59
22-02-2006	26	26	25	26	498500	28.28	25.05	27.04	30.13	35.59
23-02-2006	26	26	25	25	1346000	28.3	25.07	26.96	30.03	31.05
24-02-2006	25	25	25	25	219000	28.32	25.11	26.887	29.935	31.05
27-02-2006	25	26	25	26	934500	28.36	25.16	26.82	29.845	39.94
28-02-2006	26	26	25	25	568500	28.38	25.21	26.753	29.75	35.07
01-03-2006	25	28	25	26	8931000	28.42	25.25	26.693	29.66	42.60
02-03-2006	26	27	26	27	3650500	28.48	25.3	26.64	29.58	48.98
03-03-2006	27	27	27	27	1227500	28.48	25.35	26.593	29.505	48.98
06-03-2006	27	27	26	26	107500	28.44	25.37	26.54	29.415	43.39
07-03-2006	26	27	26	27	834500	28.42	25.4	26.493	29.33	49.59
08-03-2006	26	26	26	26	461000	28.38	25.42	26.44	29.24	44.36
09-03-2006	26	26	26	26	176000	28.36	25.44	26.393	29.15	44.36
10-03-2006	26	26	26	26	135000	28.34	25.46	26.34	29.06	44.36
13-03-2006	26	26	26	26	325000	28.28	25.49	26.287	28.975	44.36
14-03-2006	26	26	26	26	104500	28.24	25.52	26.233	28.89	44.36
15-03-2006	26	26	26	26	211000	28.2	25.56	26.18	28.81	44.36
16-03-2006	26	27	26	26	3795000	28.16	25.59	26.127	28.735	44.36
17-03-2006	27	27	27	27	1955000	28.08	25.63	26.08	28.675	52.73
20-03-2006	27	27	26	27	770500	27.98	25.67	26.033	28.615	52.73
21-03-2006	27	28	26	28	5463500	27.9	25.73	25.993	28.565	59.76
22-03-2006	27	27	27	27	2523000	27.8	25.77	25.947	28.52	51.51
23-03-2006	27	27	27	27	1113000	27.7	25.82	25.9	28.475	51.51
24-03-2006	27	28	27	27	3451500	27.62	25.87	25.853	28.43	51.51
27-03-2006	27	27	27	27	3044000	27.54	25.92	25.807	28.385	51.51
28-03-2006	27	28	27	27	4219500	27.46	25.97	25.767	28.33	51.51
29-03-2006	27	27	26	27	1853000	27.4	26.02	25.727	28.28	51.51
03-04-2006	27	27	26	26	466000	27.34	26.06	25.68	28.225	42.39
04-04-2006	26	27	26	27	816000	27.28	26.11	25.653	28.175	51.62
05-04-2006	27	28	27	28	6028000	27.26	26.17	25.64	28.135	58.73
06-04-2006	28	29	28	28	8383000	27.24	26.24	25.627	28.09	58.73
07-04-2006	29	30	28	29	8173000	27.26	26.32	25.62	28.055	64.75
11-04-2006	29	29	28	28	996500	27.24	26.39	25.607	28.005	55.97
12-04-2006	28	29	28	28	1716000	27.2	26.47	25.593	27.965	55.97
13-04-2006	28	29	28	28	3275000	27.18	26.55	25.58	27.925	55.97
17-04-2006	29	29	28	29	1585000	27.18	26.64	25.573	27.89	62.35
18-04-2006	29	30	29	30	9712000	27.2	26.74	25.58	27.86	67.43
19-04-2006	30	32	30	31	14025000	27.24	26.84	25.607	27.81	71.56
20-04-2006	31	32	31	31	4558500	27.3	26.94	25.633	27.76	71.56
21-04-2006	31	31	30	31	2321500	27.34	27.04	25.66	27.725	71.56
24-04-2006	31	31	30	30	1015500	27.36	27.13	25.68	27.685	61.77
25-04-2006	30	34	30	34	9084000	27.46	27.26	25.727	27.665	75.95
26-04-2006	34	37	34	36	17844500	27.6	27.41	25.78	27.655	79.95
27-04-2006	37	37	34	34	8209500	27.7	27.54	25.827	27.635	67.80
28-04-2006	34	36	34	35	7017000	27.84	27.68	25.88	27.62	70.23
01-05-2006	36	36	34	35	3148000	27.98	27.83	25.933	27.605	70.23
02-05-2006	35	35	34	35	497500	28.14	27.98	25.993	27.585	70.23
03-05-2006	35	35	34	35	1859500	28.28	28.13	26.06	27.565	70.23
04-05-2006	35	36	35	35	4968500	28.44	28.26	26.127	27.55	70.23
05-05-2006	35	39	35	38	14765500	28.66	28.43	26.22	27.555	77.60
08-05-2006	39	40	38	39	9915500	28.92	28.58	26.32	27.565	79.43
09-05-2006	40	42	39	40	15352500	29.2	28.74	26.433	27.58	81.09
10-05-2006	40	40	39	39	931000	29.48	28.89	26.54	27.59	74.60
11-05-2006	39	40	39	39	1048000	29.76	29.04	26.66	27.605	74.60
12-05-2006	39	40	38	39	2085500	30.02	29.19	26.78	27.62	74.60
15-05-2006	37	37	33	33	1845500	30.18	29.28	26.867	27.61	46.64
16-05-2006	34	36	31	36	1298500	30.38	29.4	26.96	27.615	55.60
17-05-2006	37	38	36	37	581000	30.58	29.53	27.06	27.625	58.12
18-05-2006	35	36	35	35	1928000	30.74	29.61	27.147	27.63	51.78
19-05-2006	36	36	35	35	661500	30.92	29.68	27.22	27.635	51.78
22-05-2006	34	34	31	31	197500	31	29.71	27.267	27.62	41.33
23-05-2006	30	34	29	34	348500	31.16	29.77	27.333	27.62	49.55
24-05-2006	33	34	33	34	110500	31.32	29.84	27.4	27.625	49.55
29-05-2006	35	36	34	35	1627000	31.5	29.92	27.473	27.63	52.15
30-05-2006	36	36	34	35	356500	31.68	29.98	27.553	27.635	52.15
31-05-2006	35	35	34	35	21500	31.86	30.05	27.633	27.64	52.15
01-06-2006	34	34	34	34	25500	32.02	30.11	27.713	27.64	49.00
02-06-2006	34	34	34	34	54000	32.18	30.17	27.787	27.64	49.00
05-06-2006	34	34	34	34	4500	32.32	30.2	27.86	27.64	49.00
06-06-2006	34	34	34	34	20000	32.46	30.22	27.933	27.64	49.00
08-06-2006	32	32	30	30	113000	32.5	30.2	27.987	27.62	36.99
09-06-2006	31	31	30	30	205000	32.56	30.18	28.033	27.6	36.99
12-06-2006	30	30	30	30	262000	32.62	30.16	28.087	27.58	36.99
13-06-2006	30	30	30	30	176500	32.68	30.15	28.14	27.56	36.99
14-06-2006	30	30	29	30	142500	32.74	30.14	28.193	27.54	36.99
15-06-2006	30	30	30	30	130500	32.8	30.13	28.247	27.525	36.99
16-06-2006	30	32	30	32	66500	32.9	30.15	28.313	27.52	47.10
20-06-2006	31	33	31	33	30000	33.04	30.19	28.387	27.52	51.31
21-06-2006	32	32	32	32	96500	33.14	30.21	28.453	27.525	47.26
22-06-2006	33	33	33	33	15000	33.24	30.25	28.527	27.54	51.39
23-06-2006	32	33	32	33	8500	33.34	30.29	28.607	27.555	51.39
26-06-2006	33	33	33	33	1000	33.42	30.34	28.687	27.57	51.39
27-06-2006	32	32	32	32	302500	33.5	30.37	28.76	27.58	46.81
28-06-2006	32	32	32	32	500	33.58	30.39	28.84	27.59	46.81
29-06-2006	32	32	32	32	29500	33.66	30.42	28.92	27.6	46.81
30-06-2006	33	33	32	33	110000	33.74	30.46	29.007	27.615	52.14
03-07-2006	33	34	33	34	55500	33.82	30.51	29.1	27.64	56.80
04-07-2006	34	34	34	34	1663500	33.88	30.56	29.187	27.675	56.80
05-07-2006	34	35	34	34	2969000	33.94	30.62	29.273	27.71	56.80
06-07-2006	34	35	34	35	315500	34.02	30.68	29.367	27.75	61.48
07-07-2006	35	35	33	34	1188500	34.1	30.73	29.453	27.785	55.06
10-07-2006	34	34	34	34	10500	34.1	30.78	29.54	27.82	55.06
11-07-2006	34	35	34	35	4958500	34.08	30.84	29.633	27.855	59.92
12-07-2006	35	35	35	35	488000	34.1	30.9	29.727	27.895	59.92
13-07-2006	35	35	34	34	914500	34.08	30.96	29.813	27.93	53.24
14-07-2006	34	34	33	33	3406000	34.04	31.01	29.9	27.96	47.53
17-07-2006	32	33	32	33	1500	34	31.07	29.987	27.995	47.53
18-07-2006	33	33	33	33	1500	33.96	31.12	30.073	28.035	47.53
19-07-2006	33	33	32	32	28000	33.9	31.17	30.14	28.07	41.92
20-07-2006	33	33	32	33	160000	33.8	31.23	30.22	28.115	48.47
24-07-2006	32	33	32	32	29500	33.66	31.29	30.273	28.155	43.22
25-07-2006	33	33	33	33	50000	33.52	31.36	30.333	28.205	49.15
26-07-2006	32	33	32	32	43000	33.38	31.43	30.387	28.25	44.18
27-07-2006	33	34	33	33	100500	33.26	31.51	30.447	28.31	49.67
28-07-2006	33	33	33	33	2500	33.14	31.58	30.507	28.37	49.67
31-07-2006	34	35	34	34	1724000	33.16	31.67	30.573	28.44	54.81
01-08-2006	34	34	34	34	66000	33.12	31.75	30.64	28.5	54.81
02-08-2006	34	34	34	34	1411500	33.06	31.82	30.707	28.56	54.81
03-08-2006	35	35	34	34	1308000	33.04	31.89	30.753	28.62	54.81
04-08-2006	35	35	34	34	150000	33.02	31.97	30.793	28.67	54.81
07-08-2006	34	34	34	34	30000	33.08	32.04	30.833	28.72	54.81
08-08-2006	34	34	32	32	374500	33.04	32.1	30.86	28.76	41.56
09-08-2006	32	33	32	33	89000	33.02	32.17	30.9	28.805	48.29
10-08-2006	33	33	32	32	93000	32.96	32.23	30.933	28.845	42.96
11-08-2006	32	32	32	32	136000	32.9	32.29	30.953	28.89	42.96
14-08-2006	32	32	32	32	274500	32.84	32.35	30.98	28.935	42.96
15-08-2006	32	33	32	33	153000	32.82	32.42	31.013	28.99	49.87
16-08-2006	33	33	33	33	105000	32.8	32.49	31.047	29.04	49.87
22-08-2006	33	33	33	33	4000	32.78	32.55	31.06	29.09	49.87
23-08-2006	33	33	33	33	223500	32.76	32.61	31.067	29.14	49.87
24-08-2006	33	34	33	34	3030500	32.84	32.67	31.08	29.2	56.90
25-08-2006	34	35	34	35	1528000	32.94	32.75	31.1	29.26	62.55
28-08-2006	34	34	34	34	14000	33.02	32.82	31.113	29.32	54.81
29-08-2006	34	34	34	34	90000	33.1	32.89	31.133	29.38	54.81
30-08-2006	34	34	33	34	442000	33.18	32.96	31.153	29.44	54.81
31-08-2006	34	35	34	34	165000	33.26	33.03	31.173	29.5	54.81
01-09-2006	34	36	34	36	1059000	33.34	33.12	31.213	29.57	66.09
04-09-2006	36	37	36	36	1289500	33.4	33.22	31.26	29.64	66.09
05-09-2006	36	37	36	37	1530000	33.5	33.32	31.307	29.715	70.38
06-09-2006	37	37	37	37	181000	33.58	33.41	31.36	29.79	70.38
07-09-2006	37	37	37	37	385000	33.66	33.5	31.413	29.87	70.38
08-09-2006	37	37	36	37	284500	33.74	33.58	31.473	29.95	70.38
11-09-2006	35	35	35	35	20000	33.8	33.65	31.513	30.02	52.51
12-09-2006	35	35	34	34	185000	33.84	33.71	31.54	30.09	46.20
13-09-2006	35	35	35	35	63000	33.9	33.78	31.58	30.165	52.37
14-09-2006	35	36	35	36	796000	33.96	33.85	31.627	30.245	57.60
15-09-2006	36	36	35	35	293000	33.98	33.9	31.667	30.32	51.51
18-09-2006	36	37	36	36	707500	34.02	33.95	31.713	30.395	56.47
19-09-2006	36	39	36	39	3059000	34.12	34.03	31.787	30.485	67.28
20-09-2006	39	39	38	39	1066000	34.2	34.11	31.853	30.575	67.28
21-09-2006	39	39	39	39	254500	34.3	34.2	31.92	30.665	67.28
22-09-2006	39	40	39	39	1268500	34.4	34.25	31.987	30.755	67.28
25-09-2006	38	38	38	38	333000	34.46	34.27	32.047	30.84	60.54
26-09-2006	38	38	37	38	70000	34.52	34.31	32.107	30.925	60.54
27-09-2006	38	38	38	38	269500	34.6	34.34	32.173	31.01	60.54
28-09-2006	38	40	38	39	737500	34.72	34.38	32.247	31.105	64.93
29-09-2006	39	40	39	40	1225500	34.86	34.43	32.333	31.205	68.68
02-10-2006	40	40	39	39	66500	34.98	34.47	32.407	31.3	61.59
03-10-2006	39	41	39	40	2149000	35.14	34.52	32.493	31.39	65.43
04-10-2006	41	42	41	42	1141500	35.32	34.56	32.593	31.495	71.56
05-10-2006	42	42	42	42	334500	35.52	34.59	32.7	31.585	71.56
10-10-2006	42	44	42	43	2146500	35.72	34.62	32.813	31.68	74.22
11-10-2006	44	44	43	43	362500	35.94	34.66	32.933	31.775	74.22
12-10-2006	43	43	42	42	222000	36.12	34.69	33.047	31.865	66.97
13-10-2006	42	43	42	42	171000	36.3	34.72	33.153	31.955	66.97
16-10-2006	42	42	42	42	61500	36.46	34.81	33.267	32.045	66.97
17-10-2006	42	42	41	42	209500	36.62	34.87	33.373	32.135	66.97
18-10-2006	42	42	42	42	209500	36.78	34.92	33.473	32.225	66.97
19-10-2006	42	43	42	42	724000	36.94	34.99	33.573	32.3	66.97
20-10-2006	43	44	43	44	621500	37.14	35.08	33.693	32.38	74.68
30-10-2006	44	44	44	44	182000	37.34	35.21	33.807	32.46	74.68
31-10-2006	44	44	44	44	1911500	37.58	35.31	33.927	32.54	74.68
01-11-2006	44	44	44	44	199500	37.8	35.41	34.047	32.625	74.68
02-11-2006	44	45	44	45	528500	38.06	35.51	34.173	32.715	78.12
03-11-2006	45	45	44	44	103500	38.3	35.6	34.293	32.79	68.16
06-11-2006	45	45	44	45	76500	38.56	35.7	34.42	32.875	72.00
07-11-2006	45	45	45	45	759500	38.8	35.81	34.547	32.96	72.00
08-11-2006	45	47	45	45	1302500	39.04	35.92	34.673	33.045	72.00
09-11-2006	45	46	45	45	295000	39.28	36.03	34.793	33.115	72.00
10-11-2006	46	46	45	45	148000	39.52	36.14	34.913	33.18	72.00
13-11-2006	45	46	45	45	835000	39.74	36.29	35.027	33.245	72.00
14-11-2006	45	46	45	46	120000	39.96	36.45	35.153	33.315	76.44
15-11-2006	46	50	46	50	1616000	40.28	36.65	35.307	33.405	86.00
16-11-2006	49	50	49	49	643000	40.58	36.84	35.453	33.495	77.53
17-11-2006	50	51	49	50	892500	40.9	37.04	35.607	33.59	79.68
20-11-2006	50	50	48	48	44500	41.18	37.22	35.747	33.675	66.05
21-11-2006	48	49	48	48	26000	41.42	37.38	35.887	33.765	66.05
22-11-2006	48	53	48	52	1964000	41.74	37.57	36.06	33.88	75.70
24-11-2006	51	52	51	52	141500	42.04	37.77	36.227	33.99	75.70
27-11-2006	52	52	51	52	1254000	42.34	37.96	36.387	34.105	75.70
28-11-2006	51	53	51	52	1448000	42.64	38.15	36.547	34.22	75.70
29-11-2006	53	54	53	53	543500	42.96	38.35	36.707	34.345	77.82
30-11-2006	54	54	54	54	339000	43.34	38.57	36.88	34.47	79.72
01-12-2006	55	59	55	58	773000	43.82	38.83	37.08	34.61	85.20
04-12-2006	58	61	58	60	970000	44.32	39.11	37.293	34.765	87.08
05-12-2006	60	63	60	63	1083000	44.86	39.41	37.52	34.935	89.28
06-12-2006	62	62	58	61	548000	45.38	39.68	37.727	35.095	79.56
07-12-2006	60	60	58	60	273500	45.86	39.94	37.92	35.25	75.15
08-12-2006	58	58	58	58	5000	46.24	40.18	38.1	35.4	67.14
11-12-2006	58	58	57	57	720500	46.6	40.4	38.273	35.54	63.50
12-12-2006	57	57	56	56	162500	46.94	40.62	38.447	35.675	59.99
13-12-2006	56	56	56	56	276000	47.28	40.84	38.593	35.81	59.99
14-12-2006	56	56	54	54	570500	47.6	41.03	38.713	35.935	53.18
15-12-2006	54	55	54	55	101000	47.94	41.23	38.853	36.065	55.88
18-12-2006	54	54	54	54	44000	48.26	41.43	38.98	36.195	52.62
19-12-2006	54	54	53	53	36500	48.54	41.63	39.1	36.32	49.50
20-12-2006	62	62	53	53	21500	48.8	41.83	39.22	36.45	49.50
21-12-2006	53	55	53	55	6000	49.12	42.05	39.353	36.585	55.60
22-12-2006	55	55	55	55	3500	49.42	42.28	39.487	36.725	55.60
03-01-2007	52	52	48	49	537000	49.56	42.44	39.56	36.835	39.15
04-01-2007	49	50	48	50	357500	49.72	42.62	39.633	36.955	42.22
05-01-2007	48	49	48	49	6500	49.84	42.78	39.693	37.07	40.05
09-01-2007	51	51	51	51	2500	50	42.97	39.773	37.2	46.03
10-01-2007	49	49	48	48	200000	50.12	43.12	39.833	37.315	39.64
11-01-2007	47	47	45	45	619500	50.18	43.24	39.873	37.41	34.48
12-01-2007	45	45	44	44	1206000	50.22	43.34	39.947	37.505	32.94
15-01-2007	44	46	44	46	626000	50.3	43.46	40.013	37.605	38.82
16-01-2007	46	48	46	48	14500	50.42	43.6	40.087	37.71	44.10
17-01-2007	48	48	47	48	260000	50.54	43.74	40.173	37.815	44.10
18-01-2007	47	48	47	48	139000	50.62	43.88	40.26	37.925	44.10
19-01-2007	48	48	47	47	632000	50.68	44.01	40.367	38.025	41.85
22-01-2007	47	48	47	48	596000	50.76	44.17	40.46	38.135	44.88
23-01-2007	48	48	48	48	26000	50.84	44.32	40.553	38.245	44.88
24-01-2007	48	48	47	48	72000	50.9	44.48	40.64	38.355	44.88
25-01-2007	47	48	47	48	624500	50.98	44.64	40.727	38.465	44.88
26-01-2007	47	47	47	47	12500	51.02	44.79	40.807	38.57	41.94
29-01-2007	47	49	46	48	1166500	51.08	44.94	40.9	38.68	45.77
30-01-2007	48	48	47	48	219000	51.14	45.09	40.993	38.79	45.77
31-01-2007	48	50	48	49	970000	51.22	45.25	41.093	38.9	49.62
01-02-2007	49	50	49	50	300500	51.32	45.42	41.2	39.015	53.20
02-02-2007	50	50	50	50	101500	51.42	45.58	41.333	39.125	53.20
05-02-2007	50	50	48	48	72500	51.46	45.71	41.453	39.23	45.67
06-02-2007	48	48	48	48	1390000	51.42	45.85	41.573	39.335	45.67
07-02-2007	48	49	48	49	170500	51.42	46	41.7	39.445	49.79
08-02-2007	48	48	48	48	235000	51.38	46.14	41.82	39.55	46.03
09-02-2007	48	48	48	48	135000	51.38	46.28	41.94	39.655	46.03
12-02-2007	48	48	47	48	85500	51.38	46.4	42.047	39.76	46.03
13-02-2007	48	48	48	48	322000	51.3	46.52	42.147	39.87	46.03
14-02-2007	48	49	48	49	1500	51.24	46.64	42.26	39.98	51.01
15-02-2007	49	50	49	50	212000	51.2	46.77	42.373	40.09	55.44
16-02-2007	50	50	50	50	29000	51.16	46.9	42.487	40.2	55.44
21-02-2007	50	50	50	50	81000	51.1	47.03	42.6	40.305	55.44
22-02-2007	51	51	50	51	330000	51.04	47.19	42.727	40.42	59.95
23-02-2007	50	51	50	51	67500	50.9	47.36	42.853	40.535	59.95
26-02-2007	50	51	50	51	71000	50.72	47.52	42.98	40.65	59.95
27-02-2007	51	51	51	51	3500	50.48	47.67	43.1	40.76	59.95
28-02-2007	50	51	49	51	154000	50.28	47.83	43.213	40.865	59.95
02-03-2007	51	51	51	51	3000000	50.1	47.98	43.327	40.965	59.95
05-03-2007	50	50	49	50	87500	49.94	48.09	43.433	41.06	51.77
06-03-2007	49	49	49	49	33000	49.78	48.19	43.527	41.15	45.13
07-03-2007	49	49	49	49	50000	49.64	48.29	43.627	41.245	45.13
08-03-2007	49	49	49	49	37500	49.5	48.39	43.727	41.32	45.13
09-03-2007	49	50	49	50	10000	49.42	48.51	43.827	41.39	52.70
12-03-2007	49	50	49	50	55000	49.32	48.63	43.927	41.47	52.70
13-03-2007	49	50	49	50	44500	49.24	48.75	44.033	41.545	52.70
14-03-2007	49	49	49	49	28500	49.16	48.85	44.14	41.615	44.95
15-03-2007	48	48	48	48	2500	49.06	48.93	44.24	41.68	38.81
16-03-2007	49	49	49	49	12500	48.94	49.03	44.347	41.75	46.66
20-03-2007	48	49	48	49	25000	48.82	49.12	44.46	41.82	46.66
21-03-2007	48	49	48	49	10500	48.82	49.19	44.567	41.875	46.66
22-03-2007	49	50	49	50	5500	48.82	49.27	44.687	41.93	54.03
23-03-2007	48	48	47	47	247500	48.78	49.31	44.78	41.965	37.36
26-03-2007	48	48	46	46	21000	48.68	49.34	44.873	42	33.63
27-03-2007	46	47	46	46	250500	48.64	49.38	44.96	42.035	33.63
28-03-2007	46	46	46	46	3500	48.66	49.42	45.047	42.07	33.63
29-03-2007	46	47	46	47	170500	48.72	49.47	45.133	42.14	40.98
30-03-2007	47	48	47	48	222500	48.76	49.53	45.227	42.2	47.27
02-04-2007	47	47	46	47	77500	48.74	49.58	45.313	42.25	42.41
03-04-2007	47	48	47	48	637500	48.74	49.64	45.407	42.315	48.15
04-04-2007	48	49	48	49	16000	48.76	49.69	45.507	42.385	53.19
05-04-2007	47	47	47	47	11500	48.76	49.72	45.593	42.465	43.99
09-04-2007	48	48	48	48	1536500	48.76	49.76	45.7	42.535	48.76
10-04-2007	49	49	48	48	340500	48.76	49.8	45.8	42.605	48.76
11-04-2007	47	48	47	48	111000	48.76	49.83	45.907	42.67	48.76
12-04-2007	48	48	47	48	296000	48.76	49.87	46.013	42.735	48.76
13-04-2007	48	50	48	49	1129500	48.8	49.91	46.127	42.805	54.03
16-04-2007	49	50	49	50	508000	48.84	49.96	46.24	42.885	58.61
17-04-2007	50	50	48	50	320000	48.88	50.01	46.353	42.965	58.61
18-04-2007	50	50	48	49	298500	48.88	50.05	46.46	43.04	52.54
19-04-2007	48	50	48	50	2000	48.88	50.1	46.573	43.12	57.30
20-04-2007	49	49	49	49	7500	48.86	50.14	46.673	43.215	51.71
23-04-2007	48	48	48	48	25000	48.86	50.16	46.76	43.305	46.80
24-04-2007	48	50	48	50	44000	48.9	50.16	46.867	43.405	55.84
25-04-2007	48	48	48	48	397500	48.88	50.15	46.96	43.495	47.20
26-04-2007	48	48	47	48	183000	48.88	50.13	47.053	43.585	47.20
27-04-2007	48	49	48	49	41000	48.9	50.14	47.153	43.68	51.55
30-04-2007	48	48	48	48	25000	48.9	50.14	47.233	43.76	47.35
01-05-2007	48	48	48	48	51500	48.9	50.1	47.313	43.835	47.35
02-05-2007	48	48	48	48	3000	48.88	50.06	47.387	43.915	47.35
03-05-2007	48	49	48	49	76500	48.86	50.03	47.467	43.995	52.21
04-05-2007	49	50	48	49	790000	48.84	50	47.547	44.075	52.21
07-05-2007	50	50	50	50	2500	48.84	49.97	47.633	44.16	56.83
08-05-2007	49	49	48	49	65000	48.8	49.92	47.727	44.245	51.47
09-05-2007	49	50	49	50	223500	48.78	49.84	47.833	44.335	55.95
10-05-2007	50	57	50	54	2551500	48.84	49.78	47.96	44.445	68.47
11-05-2007	54	55	53	53	587500	48.88	49.68	48.073	44.545	63.60
14-05-2007	55	55	53	53	344000	48.92	49.6	48.193	44.64	63.60
15-05-2007	54	54	53	54	246000	48.98	49.54	48.313	44.74	66.38
16-05-2007	55	55	53	54	140500	49.06	49.5	48.413	44.84	66.38
21-05-2007	54	54	53	54	113500	49.16	49.47	48.513	44.935	66.38
22-05-2007	54	54	53	54	410500	49.26	49.45	48.613	45.035	66.38
23-05-2007	57	60	54	58	997000	49.44	49.47	48.74	45.155	76.15
24-05-2007	58	60	58	59	499000	49.62	49.52	48.88	45.275	77.88
25-05-2007	58	60	57	59	148000	49.8	49.56	49.02	45.395	77.88
28-05-2007	58	58	58	58	73500	49.96	49.6	49.153	45.515	71.83
29-05-2007	58	58	56	57	101000	50.12	49.64	49.273	45.635	66.29
30-05-2007	57	57	56	56	86000	50.28	49.67	49.38	45.75	61.21
31-05-2007	57	58	57	57	140500	50.44	49.69	49.5	45.87	64.17
04-06-2007	57	57	55	56	167000	50.58	49.7	49.607	45.99	59.29
05-06-2007	56	56	55	56	102500	50.72	49.77	49.7	46.105	59.29
06-06-2007	56	56	55	56	724000	50.84	49.83	49.793	46.225	59.29
07-06-2007	55	57	55	56	141500	51.02	49.9	49.88	46.34	59.29
08-06-2007	55	56	55	56	111500	51.22	49.95	49.967	46.46	59.29
11-06-2007	58	58	57	57	76000	51.44	50.04	50.067	46.58	63.33
12-06-2007	58	58	55	55	609000	51.62	50.14	50.153	46.69	52.19
13-06-2007	55	56	55	55	150000	51.78	50.25	50.24	46.795	52.19
14-06-2007	55	57	55	57	993000	51.96	50.36	50.34	46.91	60.29
15-06-2007	56	57	55	57	883500	52.16	50.45	50.44	47.025	60.29
18-06-2007	58	58	56	57	288500	52.34	50.54	50.54	47.14	60.29
19-06-2007	57	57	57	57	620500	52.5	50.63	50.627	47.255	60.29
20-06-2007	57	58	57	58	62000	52.72	50.74	50.72	47.375	64.35
21-06-2007	57	61	57	61	1526500	52.98	50.87	50.833	47.52	73.21
22-06-2007	60	60	59	59	110500	53.2	50.98	50.933	47.65	62.13
25-06-2007	59	68	58	67	5101500	53.58	51.17	51.08	47.825	77.07
26-06-2007	67	68	63	66	935500	53.94	51.35	51.227	47.995	73.19
27-06-2007	66	66	64	65	64000	54.26	51.53	51.36	48.16	69.42
28-06-2007	65	66	64	65	1319500	54.56	51.7	51.493	48.32	69.42
29-06-2007	65	67	65	66	495000	54.88	51.88	51.633	48.485	71.14
02-07-2007	66	67	66	66	448500	55.22	52.05	51.773	48.65	71.14
03-07-2007	66	69	66	67	781000	55.56	52.22	51.92	48.82	72.91
04-07-2007	67	67	67	67	508000	55.92	52.39	52.067	48.985	72.91
05-07-2007	67	67	66	67	1239500	56.3	52.58	52.207	49.145	72.91
06-07-2007	67	67	67	67	320000	56.64	52.77	52.32	49.31	72.91
09-07-2007	66	68	66	67	677000	57.02	52.95	52.44	49.475	72.91
10-07-2007	68	68	66	67	15500	57.4	53.14	52.553	49.64	72.91
11-07-2007	66	67	66	67	9500	57.76	53.33	52.68	49.805	72.91
12-07-2007	66	67	66	67	879500	58.14	53.52	52.807	49.96	72.91
13-07-2007	67	68	67	67	73500	58.52	53.71	52.907	50.115	72.91
16-07-2007	67	68	67	67	536000	58.9	53.89	53.007	50.265	72.91
17-07-2007	67	67	67	67	291500	59.26	54.06	53.107	50.415	72.91
19-07-2007	66	67	66	67	17500	59.62	54.23	53.207	50.565	72.91
20-07-2007	65	65	65	65	168500	59.92	54.38	53.287	50.705	56.14
23-07-2007	66	66	64	65	7500	60.24	54.52	53.36	50.855	56.14
24-07-2007	65	66	65	65	81500	60.54	54.66	53.407	51.01	56.14
25-07-2007	63	63	63	63	607500	60.72	54.78	53.427	51.15	43.61
26-07-2007	63	63	63	63	435500	60.92	54.9	53.427	51.285	43.61
27-07-2007	62	62	62	62	942500	61.1	55.01	53.433	51.42	38.61
30-07-2007	63	63	62	63	84500	61.28	55.13	53.453	51.555	45.36
31-07-2007	63	66	63	65	2203000	61.5	55.28	53.5	51.685	55.81
01-08-2007	65	65	64	65	485000	61.72	55.44	53.553	51.815	55.81
02-08-2007	67	67	65	65	42000	61.94	55.6	53.613	51.945	55.81
03-08-2007	65	65	64	64	220000	62.06	55.75	53.667	52.07	49.85
06-08-2007	64	64	63	63	14500	62.14	55.88	53.727	52.195	44.72
07-08-2007	65	65	60	60	221500	62.16	55.98	53.76	52.305	33.54
08-08-2007	62	64	62	64	293500	62.28	56.12	53.827	52.435	51.09
09-08-2007	64	64	62	62	89500	62.38	56.25	53.887	52.55	44.73
10-08-2007	62	62	62	62	7500	62.5	56.39	53.947	52.66	44.73
13-08-2007	61	62	61	61	74500	62.58	56.51	53.987	52.77	41.72
14-08-2007	60	61	60	61	7000	62.68	56.63	54.027	52.875	41.72
15-08-2007	58	61	56	61	102500	62.78	56.75	54.107	52.97	41.72
16-08-2007	56	57	56	57	447000	62.8	56.82	54.153	53.045	31.22
20-08-2007	58	59	58	59	191500	62.86	56.94	54.22	53.125	39.43
21-08-2007	58	58	58	58	48500	62.9	57.06	54.267	53.2	37.05
22-08-2007	57	58	57	58	7500	62.92	57.18	54.333	53.28	37.05
23-08-2007	58	58	56	57	179000	62.96	57.29	54.413	53.355	34.62
24-08-2007	57	60	57	60	118500	63.06	57.42	54.52	53.445	46.03
27-08-2007	60	60	58	60	134000	63.12	57.54	54.613	53.535	46.03
28-08-2007	60	60	59	60	62500	63.18	57.67	54.693	53.625	46.03
29-08-2007	57	60	57	60	2500	63.24	57.79	54.773	53.715	46.03
30-08-2007	60	60	60	60	6000	63.3	57.9	54.853	53.795	46.03
31-08-2007	60	61	60	61	51000	63.36	58.04	54.947	53.88	50.23
03-09-2007	61	61	61	61	1500	63.36	58.17	55.033	53.965	50.23
04-09-2007	61	61	59	60	12500	63.38	58.29	55.113	54.045	46.08
05-09-2007	60	61	60	61	11500	63.26	58.42	55.2	54.125	50.48
06-09-2007	59	60	59	60	13000	63.14	58.54	55.28	54.205	46.40
07-09-2007	60	61	59	60	40000	63.04	58.65	55.367	54.28	46.40
10-09-2007	60	60	60	60	51500	62.94	58.75	55.447	54.355	46.40
11-09-2007	59	59	58	59	66500	62.8	58.84	55.52	54.425	42.14
12-09-2007	59	61	59	61	1500	62.7	58.96	55.6	54.505	51.69
13-09-2007	60	61	58	60	138000	62.56	59.06	55.667	54.58	47.47
14-09-2007	60	60	60	60	13500	62.42	59.17	55.733	54.655	47.47
17-09-2007	59	60	59	60	37000	62.28	59.29	55.813	54.725	47.47
18-09-2007	59	61	59	61	6000	62.16	59.4	55.9	54.78	52.33
19-09-2007	61	61	60	61	153500	62.04	59.53	55.98	54.84	52.33
20-09-2007	61	61	60	61	85500	61.92	59.66	56.067	54.895	52.33
21-09-2007	59	61	59	61	26000	61.8	59.78	56.153	54.96	52.33
24-09-2007	60	60	59	60	433500	61.66	59.9	56.233	55.02	46.54
25-09-2007	60	60	59	60	84000	61.52	60.02	56.313	55.06	46.54
26-09-2007	60	60	59	60	44500	61.38	60.14	56.387	55.1	46.54
27-09-2007	60	61	60	61	124500	61.26	60.26	56.46	55.145	53.03
28-09-2007	61	61	61	61	9000	61.14	60.38	56.533	55.19	53.03
01-10-2007	61	61	59	59	755000	61.02	60.47	56.593	55.22	41.38
02-10-2007	60	61	59	61	77000	60.94	60.59	56.66	55.255	52.60
03-10-2007	61	63	59	61	1543500	60.86	60.7	56.727	55.27	52.60
04-10-2007	60	61	60	61	242500	60.82	60.77	56.793	55.275	52.60
05-10-2007	61	61	59	60	524500	60.76	60.84	56.853	55.26	46.98
08-10-2007	62	63	61	61	189000	60.74	60.92	56.92	55.26	52.45
09-10-2007	61	61	60	61	241000	60.7	60.99	56.987	55.265	52.45
10-10-2007	61	61	60	61	268000	60.62	61.06	57.06	55.28	52.45
11-10-2007	61	61	60	61	303500	60.54	61.13	57.14	55.3	52.45
17-10-2007	61	62	60	62	141500	60.48	61.21	57.227	55.33	58.24
18-10-2007	62	62	60	61	48000	60.42	61.24	57.307	55.355	51.49
19-10-2007	60	60	60	60	209000	60.36	61.25	57.373	55.385	45.77
22-10-2007	59	60	59	60	21000	60.36	61.26	57.44	55.41	45.77
23-10-2007	60	60	60	60	5500	60.28	61.28	57.507	55.44	45.77
24-10-2007	59	60	59	60	45000	60.24	61.31	57.58	55.475	45.77
25-10-2007	59	61	59	61	51000	60.22	61.36	57.667	55.515	52.82
26-10-2007	60	61	60	60	62500	60.2	61.39	57.74	55.54	46.33
29-10-2007	60	60	59	60	52500	60.18	61.43	57.813	55.565	46.33
30-10-2007	60	60	60	60	225500	60.16	61.47	57.887	55.62	46.33
31-10-2007	59	60	59	60	27500	60.22	61.51	57.953	55.67	46.33
01-11-2007	60	60	59	60	84000	60.24	61.55	58.04	55.725	46.33
02-11-2007	59	59	59	59	34500	60.26	61.58	58.127	55.765	39.34
05-11-2007	60	60	59	59	44500	60.28	61.6	58.213	55.82	39.34
06-11-2007	59	59	58	59	21000	60.32	61.64	58.3	55.89	39.34
07-11-2007	59	59	59	59	28500	60.3	61.68	58.38	55.965	39.34
08-11-2007	59	59	58	58	102000	60.26	61.69	58.447	56.025	32.70
09-11-2007	58	58	58	58	178500	60.22	61.7	58.52	56.075	32.70
12-11-2007	57	59	57	59	140000	60.2	61.72	58.593	56.13	43.72
13-11-2007	59	60	58	60	31000	60.2	61.75	58.667	56.19	52.15
14-11-2007	58	61	58	61	22000	60.2	61.78	58.76	56.26	58.80
15-11-2007	60	61	60	61	347000	60.2	61.78	58.847	56.325	58.80
16-11-2007	59	61	59	61	268000	60.22	61.8	58.933	56.39	58.80
19-11-2007	61	61	61	61	138500	60.22	61.74	59.02	56.455	58.80
20-11-2007	57	61	57	61	12000	60.24	61.69	59.107	56.52	58.80
21-11-2007	60	60	59	60	22000	60.24	61.64	59.18	56.585	48.95
22-11-2007	58	59	57	59	81000	60.22	61.58	59.24	56.64	41.47
23-11-2007	58	59	58	59	55000	60.22	61.51	59.3	56.695	41.47
26-11-2007	58	59	58	59	5500	60.18	61.44	59.367	56.745	41.47
27-11-2007	58	59	58	59	11500	60.16	61.36	59.427	56.79	41.47
28-11-2007	58	59	58	59	101500	60.14	61.28	59.493	56.835	41.47
29-11-2007	59	59	59	59	115000	60.12	61.2	59.567	56.89	41.47
30-11-2007	59	60	59	60	155500	60.1	61.13	59.633	56.95	52.74
03-12-2007	60	61	60	61	67000	60.1	61.07	59.72	57.01	60.85
04-12-2007	60	60	59	60	138000	60.08	61	59.8	57.07	51.36
05-12-2007	60	61	60	61	85000	60.08	60.94	59.88	57.135	58.36
06-12-2007	61	62	61	62	109000	60.12	60.89	59.973	57.205	63.94
07-12-2007	61	62	60	61	87000	60.14	60.83	60.06	57.27	55.87
10-12-2007	61	61	61	61	36000	60.16	60.77	60.147	57.33	55.87
11-12-2007	61	61	60	61	23500	60.16	60.71	60.227	57.385	55.87
12-12-2007	61	61	61	61	28500	60.16	60.65	60.307	57.44	55.87
13-12-2007	61	61	61	61	5000	60.2	60.61	60.38	57.495	55.87
14-12-2007	61	61	61	61	102000	60.2	60.57	60.46	57.545	55.87
17-12-2007	60	60	60	60	10000	60.18	60.52	60.527	57.59	46.68
18-12-2007	61	61	61	61	2500	60.18	60.5	60.573	57.64	54.70
19-12-2007	60	61	60	61	68500	60.2	60.48	60.627	57.69	54.70
26-12-2007	61	61	61	61	1500	60.2	60.47	60.68	57.74	54.70
27-12-2007	61	61	61	61	1000	60.2	60.45	60.727	57.79	54.70
28-12-2007	61	61	60	60	6000	60.18	60.4	60.767	57.84	45.49
02-01-2008	60	60	60	60	5000	60.16	60.35	60.807	57.895	45.49
03-01-2008	60	60	60	60	145000	60.12	60.3	60.847	57.95	45.49
04-01-2008	60	60	60	60	21500	60.1	60.26	60.86	58.005	45.49
07-01-2008	60	60	60	60	75000	60.1	60.23	60.867	58.055	45.49
08-01-2008	60	60	60	60	347500	60.1	60.23	60.873	58.105	45.49
09-01-2008	60	60	59	60	180500	60.1	60.19	60.887	58.155	45.49
14-01-2008	61	61	60	60	103500	60.1	60.17	60.907	58.21	45.49
15-01-2008	60	60	59	59	150500	60.06	60.14	60.927	58.265	34.87
16-01-2008	59	59	57	58	330000	60.02	60.11	60.933	58.31	27.86
17-01-2008	60	60	60	60	4000	60.02	60.1	60.96	58.365	49.65
18-01-2008	59	60	59	60	29000	60.02	60.09	60.987	58.42	49.65
22-01-2008	57	60	55	55	113500	59.92	60.07	60.98	58.445	26.47
23-01-2008	55	57	55	55	62500	59.82	60.03	60.973	58.485	26.47
24-01-2008	55	55	55	55	2500	59.74	60	60.967	58.53	26.47
25-01-2008	55	58	54	58	495500	59.72	60	60.973	58.59	45.53
28-01-2008	60	60	60	60	4500	59.74	60.03	61.007	58.66	54.08
29-01-2008	58	59	58	59	33500	59.74	60.02	61.033	58.72	49.86
30-01-2008	55	57	55	57	16500	59.72	59.99	61.033	58.765	42.70
31-01-2008	57	57	57	57	37500	59.7	59.96	61.033	58.815	42.70
01-02-2008	58	58	57	57	3500	59.66	59.93	61.033	58.86	42.70
04-02-2008	57	57	57	57	36000	59.6	59.9	61.033	58.9	42.70
05-02-2008	56	56	56	56	7500	59.5	59.85	61.02	58.945	38.94
06-02-2008	54	56	53	56	80000	59.4	59.8	60.987	58.985	38.94
11-02-2008	54	55	54	55	8500	59.28	59.75	60.96	59.02	35.33
12-02-2008	55	55	55	55	1000	59.16	59.69	60.88	59.055	35.33
13-02-2008	54	54	53	54	202000	59.02	59.63	60.8	59.085	31.90
14-02-2008	54	54	53	53	139500	58.88	59.56	60.72	59.105	28.88
15-02-2008	52	52	52	52	228500	58.74	59.48	60.633	59.115	26.21
18-02-2008	52	52	52	52	67500	58.6	59.41	60.54	59.125	26.21
19-02-2008	52	52	52	52	66500	58.46	59.32	60.447	59.14	26.21
20-02-2008	52	52	51	52	107500	58.32	59.24	60.347	59.15	26.21
21-02-2008	52	52	51	51	102500	58.16	59.15	60.24	59.16	23.31
22-02-2008	52	52	52	52	1000	58.02	59.07	60.14	59.18	31.47
25-02-2008	51	52	51	52	32000	57.86	58.98	60.04	59.19	31.47
26-02-2008	52	52	51	52	133000	57.68	58.89	59.94	59.21	31.47
27-02-2008	52	52	51	51	36000	57.5	58.79	59.833	59.225	27.78
28-02-2008	51	51	51	51	39500	57.3	58.69	59.727	59.235	27.78
29-02-2008	51	51	51	51	42000	57.08	58.6	59.62	59.25	27.78
03-03-2008	51	51	50	50	50000	56.86	58.5	59.507	59.26	24.23
04-03-2008	51	51	47	48	264000	56.6	58.38	59.38	59.26	19.00
05-03-2008	48	48	47	47	45000	56.32	58.24	59.247	59.25	17.02
06-03-2008	47	47	46	46	254500	56.02	58.09	59.107	59.235	15.30
10-03-2008	45	45	44	45	114500	55.7	57.95	58.973	59.21	13.80
11-03-2008	45	45	44	44	130000	55.36	57.78	58.833	59.185	12.48
12-03-2008	44	44	44	44	32000	55.04	57.61	58.693	59.155	12.48
13-03-2008	44	44	43	43	76500	54.68	57.43	58.56	59.1	11.24
14-03-2008	42	42	41	41	27000	54.28	57.24	58.413	59.04	9.25
17-03-2008	39	41	37	38	239000	53.82	57.01	58.253	58.965	7.20
18-03-2008	38	39	37	39	122500	53.38	56.79	58.093	58.89	14.05
19-03-2008	39	39	37	37	74500	52.92	56.55	57.907	58.805	12.12
24-03-2008	38	38	38	38	24000	52.48	56.32	57.727	58.725	18.17
25-03-2008	38	38	37	38	313500	52.04	56.08	57.547	58.645	18.17
26-03-2008	38	38	38	38	321000	51.6	55.85	57.373	58.545	18.17
27-03-2008	38	40	38	40	370000	51.2	55.65	57.22	58.45	30.17
28-03-2008	38	39	38	39	345000	50.78	55.44	57.08	58.35	27.96
31-03-2008	39	41	39	39	299000	50.36	55.23	56.913	58.255	27.96
01-04-2008	38	39	38	39	344000	49.94	55.02	56.76	58.165	27.96
02-04-2008	39	41	39	39	155500	49.54	54.8	56.607	58.08	27.96
03-04-2008	39	40	38	39	766000	49.16	54.59	56.46	57.99	27.96
04-04-2008	39	39	39	39	397500	48.74	54.38	56.313	57.905	27.96
07-04-2008	39	40	38	40	643000	48.34	54.18	56.173	57.825	35.34
08-04-2008	40	40	39	40	214500	48.04	53.98	56.06	57.745	35.34
09-04-2008	40	40	39	39	581000	47.72	53.77	55.927	57.66	31.59
10-04-2008	39	39	39	39	17500	47.4	53.57	55.8	57.575	31.59
11-04-2008	39	39	39	39	20000	47.02	53.37	55.673	57.485	31.59
14-04-2008	39	39	39	39	75500	46.6	53.17	55.553	57.405	31.59
15-04-2008	39	39	39	39	206000	46.2	52.97	55.413	57.325	31.59
16-04-2008	39	40	39	39	72500	45.84	52.78	55.273	57.235	31.59
17-04-2008	40	40	40	40	302000	45.5	52.6	55.14	57.15	41.31
18-04-2008	40	40	40	40	166000	45.16	52.41	55.007	57.065	41.31
21-04-2008	40	40	39	39	221000	44.8	52.2	54.867	56.975	35.47
22-04-2008	39	39	39	39	55500	44.46	51.98	54.72	56.88	35.47
23-04-2008	39	39	38	39	679000	44.12	51.76	54.573	56.77	35.47
24-04-2008	39	39	39	39	203000	43.8	51.54	54.433	56.67	35.47
25-04-2008	39	39	39	39	211500	43.48	51.32	54.287	56.53	35.47
28-04-2008	39	39	39	39	100000	43.18	51.1	54.147	56.395	35.47
29-04-2008	39	39	39	39	38500	42.9	50.89	54.007	56.265	35.47
30-04-2008	39	39	39	39	557000	42.64	50.69	53.867	56.135	35.47
02-05-2008	39	40	39	40	155000	42.4	50.5	53.74	56.005	48.62
05-05-2008	40	40	40	40	320500	42.16	50.31	53.6	55.875	48.62
06-05-2008	40	40	40	40	790000	41.92	50.12	53.467	55.74	48.62
07-05-2008	40	43	40	41	188500	41.72	49.94	53.34	55.61	59.05
08-05-2008	40	40	40	40	30000	41.48	49.75	53.207	55.475	48.46
09-05-2008	40	40	40	40	55000	41.24	49.55	53.067	55.34	48.46
12-05-2008	40	40	40	40	14500	41	49.34	52.927	55.205	48.46
13-05-2008	41	41	41	41	184500	40.8	49.15	52.793	55.075	57.89
14-05-2008	41	43	41	41	284500	40.6	48.95	52.66	54.945	57.89
15-05-2008	41	42	41	41	184500	40.4	48.74	52.533	54.815	57.89
16-05-2008	41	41	41	41	100500	40.22	48.54	52.407	54.685	57.89
19-05-2008	42	42	41	42	84000	40.1	48.35	52.287	54.56	66.21
21-05-2008	42	43	42	42	251000	40	48.16	52.16	54.435	66.21
22-05-2008	42	46	42	45	641500	39.98	48	52.053	54.325	79.97
23-05-2008	45	48	45	46	332000	40	47.85	51.967	54.23	82.53
26-05-2008	46	47	46	47	76500	40.06	47.71	51.873	54.14	84.64
27-05-2008	47	48	47	48	416000	40.14	47.59	51.787	54.055	86.41
28-05-2008	48	48	47	47	55000	40.22	47.45	51.693	53.975	76.88
29-05-2008	47	48	47	48	197000	40.36	47.32	51.613	53.9	79.33
30-05-2008	47	47	47	47	500	40.54	47.18	51.52	53.825	71.19
02-06-2008	47	48	47	48	51500	40.72	47.05	51.433	53.75	74.06
03-06-2008	47	47	46	47	24000	40.92	46.92	51.34	53.66	66.89
04-06-2008	45	47	45	47	1000	41.1	46.79	51.247	53.57	66.89
05-06-2008	46	46	46	46	22500	41.26	46.65	51.14	53.475	60.14
06-06-2008	46	46	46	46	6500	41.42	46.51	51.04	53.385	60.14
09-06-2008	46	46	46	46	183500	41.54	46.37	50.947	53.3	60.14
10-06-2008	46	46	46	46	322500	41.68	46.23	50.853	53.23	60.14
11-06-2008	46	46	46	46	50000	41.82	46.09	50.76	53.14	60.14
13-06-2008	46	46	46	46	5000	41.96	45.95	50.667	53.06	60.14
17-06-2008	45	46	45	46	40000	42.1	45.82	50.567	52.98	60.14
24-06-2008	46	46	46	46	114500	42.24	45.7	50.473	52.905	60.14
26-06-2008	46	46	46	46	5000	42.38	45.56	50.38	52.83	60.14
27-06-2008	46	46	46	46	95000	42.5	45.42	50.287	52.755	60.14
01-07-2008	46	48	46	48	39500	42.66	45.35	50.207	52.71	72.00
02-07-2008	48	48	48	48	500	42.84	45.28	50.127	52.655	72.00
08-07-2008	45	46	44	46	73000	42.98	45.19	50.04	52.595	53.53
09-07-2008	45	46	45	46	5000	43.12	45.07	49.953	52.535	53.53
10-07-2008	46	46	46	46	500	43.26	44.93	49.867	52.48	53.53
11-07-2008	46	49	46	49	82500	43.46	44.83	49.8	52.425	68.61
14-07-2008	50	50	48	48	49000	43.64	44.74	49.733	52.365	61.45
15-07-2008	44	48	44	48	7500	43.8	44.65	49.667	52.305	61.45
16-07-2008	47	47	45	47	6000	43.94	44.55	49.587	52.24	54.82
17-07-2008	45	46	45	46	5000	44.08	44.44	49.493	52.17	49.11
21-07-2008	43	46	43	46	4000	44.22	44.34	49.393	52.095	49.11
22-07-2008	45	46	45	46	14500	44.36	44.24	49.293	52.02	49.11
23-07-2008	47	48	47	48	10000	44.54	44.17	49.207	51.96	59.62
24-07-2008	47	47	47	47	2000	44.7	44.09	49.113	51.89	53.65
25-07-2008	48	48	48	48	7000	44.88	44.03	49.027	51.83	58.16
29-07-2008	50	50	50	50	3500	45.1	44	48.96	51.78	65.41
01-08-2008	48	48	47	48	88000	45.28	43.96	48.887	51.72	55.12
04-08-2008	47	48	47	48	5000	45.44	43.92	48.813	51.665	55.12
05-08-2008	45	47	45	47	3500	45.58	43.87	48.733	51.595	50.52
06-08-2008	47	50	47	50	7000	45.78	43.85	48.673	51.545	61.04
07-08-2008	47	48	46	48	23000	45.92	43.82	48.6	51.485	52.96
08-08-2008	47	50	47	48	25000	46.08	43.78	48.527	51.425	52.96
11-08-2008	48	48	48	48	295000	46.24	43.74	48.447	51.36	52.96
12-08-2008	47	47	46	46	153500	46.36	43.68	48.347	51.285	45.44
13-08-2008	47	51	47	50	67000	46.54	43.67	48.28	51.23	58.21
14-08-2008	48	49	48	49	38500	46.7	43.65	48.2	51.17	54.76
21-08-2008	48	48	47	48	139500	46.84	43.62	48.107	51.11	51.48
22-08-2008	48	48	48	48	50000	46.98	43.6	48.02	51.05	51.48
25-08-2008	48	48	48	48	50000	47.1	43.6	47.933	50.99	51.48
26-08-2008	48	48	47	48	483500	47.22	43.61	47.847	50.925	51.48
27-08-2008	48	49	47	49	315000	47.3	43.64	47.767	50.865	55.10
29-08-2008	49	49	48	49	60500	47.36	43.68	47.687	50.815	55.10
01-09-2008	49	49	48	49	8500	47.4	43.73	47.607	50.755	55.10
03-09-2008	48	48	48	48	29500	47.4	43.77	47.527	50.69	50.40
04-09-2008	48	48	48	48	52500	47.42	43.82	47.44	50.625	50.40
05-09-2008	47	49	47	49	12500	47.44	43.9	47.36	50.57	54.86
08-09-2008	49	49	48	49	53500	47.48	44.01	47.28	50.51	54.86
09-09-2008	48	48	47	47	91000	47.46	44.09	47.187	50.44	45.39
10-09-2008	48	48	48	48	2500	47.48	44.2	47.107	50.375	50.03
11-09-2008	47	47	47	47	235500	47.48	44.29	47.02	50.305	45.83
12-09-2008	45	45	45	45	35000	47.46	44.36	46.92	50.22	38.81
15-09-2008	44	48	44	45	22000	47.44	44.43	46.82	50.14	38.81
16-09-2008	41	48	41	48	36000	47.48	44.51	46.74	50.08	51.69
17-09-2008	48	49	48	49	26500	47.54	44.61	46.667	50.025	55.08
07-10-2008	48	48	48	48	2000	47.58	44.7	46.587	49.965	51.21
14-10-2008	43	49	43	49	20000	47.64	44.8	46.513	49.91	54.64
17-10-2008	44	45	44	45	10000	47.62	44.86	46.42	49.83	41.93
22-10-2008	45	45	45	45	2500	47.6	44.92	46.333	49.755	41.93
30-10-2008	41	44	41	41	65500	47.5	44.94	46.207	49.66	33.02
31-10-2008	38	41	38	41	13500	47.4	44.95	46.08	49.565	33.02
03-11-2008	42	42	42	42	2500	47.28	44.97	45.993	49.475	36.91
05-11-2008	43	43	41	43	5000	47.18	45.01	45.913	49.39	40.62
12-11-2008	39	40	39	40	15000	47.06	45.02	45.813	49.295	34.13
28-11-2008	40	40	40	40	2500	46.94	45.03	45.693	49.2	34.13
17-12-2008	38	38	38	38	20000	46.78	45.02	45.547	49.095	30.38
19-12-2008	39	39	39	39	2500	46.58	45.02	45.413	48.995	34.27
30-12-2008	39	39	39	39	2500	46.4	45.02	45.293	48.9	34.27
07-01-2009	39	39	39	39	2500	46.22	45.01	45.173	48.805	34.27
09-01-2009	38	38	38	38	5000	46.04	44.99	45.047	48.7	32.03
12-01-2009	34	38	34	38	8000	45.88	44.98	44.92	48.59	32.03
15-01-2009	37	37	37	37	500	45.7	44.96	44.793	48.47	29.78
16-01-2009	34	37	34	37	105000	45.52	44.94	44.667	48.35	29.78
19-01-2009	39	39	37	37	56500	45.3	44.92	44.547	48.23	29.78
20-01-2009	35	37	34	35	107500	45.06	44.88	44.413	48.1	25.33
21-01-2009	34	34	34	34	75000	44.78	44.83	44.28	47.965	23.45
22-01-2009	34	34	34	34	5000	44.46	44.78	44.153	47.835	23.45
23-01-2009	34	34	34	34	15000	44.18	44.73	44.033	47.71	23.45
27-01-2009	34	34	34	34	12500	43.9	44.67	43.913	47.585	23.45
28-01-2009	34	34	34	34	20000	43.64	44.61	43.793	47.46	23.45
29-01-2009	34	34	34	34	9000	43.32	44.55	43.673	47.335	23.45
30-01-2009	34	34	34	34	12500	43.04	44.48	43.56	47.21	23.45
02-02-2009	34	34	34	34	1000	42.76	44.42	43.44	47.085	23.45
03-02-2009	34	34	34	34	86000	42.48	44.36	43.32	46.955	23.45
04-02-2009	34	34	34	34	1000	42.24	44.3	43.2	46.82	23.45
05-02-2009	34	34	34	34	140000	41.92	44.23	43.087	46.69	23.45
06-02-2009	34	34	34	34	621000	41.62	44.16	42.973	46.555	23.45
09-02-2009	34	34	34	34	14000	41.34	44.09	42.86	46.415	23.45
10-02-2009	34	34	34	34	3000	41.06	44.02	42.753	46.28	23.45
12-02-2009	34	34	34	34	1223500	40.78	43.94	42.66	46.145	23.45
16-02-2009	34	34	34	34	5000	40.5	43.86	42.573	46.01	23.45
18-02-2009	34	34	34	34	75000	40.2	43.75	42.493	45.875	23.45
20-02-2009	34	34	34	34	2500	39.9	43.63	42.42	45.74	23.45
25-02-2009	34	34	34	34	2000	39.6	43.5	42.353	45.605	23.45
03-03-2009	31	34	31	34	2000	39.32	43.36	42.287	45.475	23.45
04-03-2009	31	33	31	33	2500	39.02	43.22	42.22	45.335	17.66
06-03-2009	33	34	33	34	4500	38.72	43.08	42.173	45.2	34.95
10-03-2009	31	34	31	34	2000	38.42	42.95	42.147	45.065	34.95
13-03-2009	31	33	31	33	4000	38.14	42.8	42.107	44.925	28.11
17-03-2009	31	31	31	31	27500	37.8	42.64	42.067	44.78	19.77
18-03-2009	31	31	31	31	21500	37.48	42.48	42.02	44.635	19.77
19-03-2009	31	31	30	31	12000	37.2	42.33	41.973	44.49	19.77
20-03-2009	30	32	30	32	20500	36.94	42.19	41.933	44.35	32.31
23-03-2009	33	34	33	34	1551000	36.66	42.07	41.893	44.22	49.36
24-03-2009	34	35	34	35	450500	36.38	41.96	41.867	44.095	55.41
25-03-2009	35	35	35	35	1001500	36.12	41.85	41.84	43.97	55.41
27-03-2009	35	35	35	35	10000	35.84	41.74	41.813	43.845	55.41
30-03-2009	35	36	35	35	275000	35.64	41.63	41.787	43.725	55.41
31-03-2009	35	36	35	35	108000	35.44	41.52	41.76	43.61	55.41
01-04-2009	36	38	36	38	134000	35.38	41.44	41.753	43.5	70.64
02-04-2009	39	39	39	39	200500	35.34	41.37	41.747	43.395	73.85
03-04-2009	40	41	39	41	231500	35.32	41.3	41.753	43.325	78.83
06-04-2009	41	41	39	39	123000	35.24	41.21	41.753	43.245	65.41
07-04-2009	38	39	38	39	78500	35.22	41.14	41.753	43.165	65.41
13-04-2009	40	40	38	38	136500	35.18	41.06	41.747	43.065	59.54
14-04-2009	38	38	38	38	15000	35.18	40.98	41.74	42.955	59.54
15-04-2009	38	38	38	38	48500	35.16	40.87	41.733	42.85	59.54
16-04-2009	38	38	38	38	59500	35.14	40.77	41.727	42.755	59.54
17-04-2009	38	41	38	40	54500	35.16	40.69	41.727	42.67	67.41
20-04-2009	41	42	40	41	284500	35.22	40.63	41.733	42.59	70.50
21-04-2009	41	44	41	42	235000	35.3	40.59	41.753	42.515	73.24
22-04-2009	42	42	41	42	17000	35.4	40.55	41.773	42.445	73.24
23-04-2009	39	41	39	41	3000	35.48	40.5	41.787	42.37	66.13
27-04-2009	42	42	41	41	3500	35.56	40.43	41.8	42.3	66.13
29-04-2009	39	41	39	41	3000	35.68	40.37	41.813	42.23	66.13
30-04-2009	41	44	40	44	108000	35.88	40.33	41.847	42.18	75.16
01-05-2009	44	45	44	45	5000	36.1	40.28	41.887	42.14	77.33
04-05-2009	45	45	44	45	75000	36.32	40.25	41.927	42.105	77.33
05-05-2009	45	46	45	45	139000	36.54	40.22	41.96	42.07	77.33
06-05-2009	45	46	44	46	172000	36.78	40.21	42	42.04	79.56
07-05-2009	46	47	45	45	305500	37	40.16	42.033	42.005	71.94
08-05-2009	46	47	46	47	274000	37.26	40.15	42.073	41.985	76.74
11-05-2009	47	47	45	46	145500	37.5	40.13	42.113	41.955	70.27
12-05-2009	46	50	46	50	141000	37.82	40.15	42.18	41.945	78.19
13-05-2009	50	51	49	50	74000	38.14	40.19	42.247	41.935	78.19
14-05-2009	49	49	48	48	630000	38.42	40.17	42.293	41.92	67.73
15-05-2009	48	49	48	48	371000	38.7	40.16	42.34	41.905	67.73
18-05-2009	48	48	48	48	79500	38.98	40.16	42.387	41.89	67.73
19-05-2009	51	51	49	51	8500	39.32	40.19	42.453	41.895	74.20
20-05-2009	49	49	48	49	24500	39.62	40.2	42.5	41.9	64.86
26-05-2009	49	49	48	48	86000	39.9	40.2	42.54	41.905	60.74
27-05-2009	49	49	49	49	1000	40.2	40.2	42.567	41.92	63.26
28-05-2009	51	51	51	51	9000	40.54	40.22	42.6	41.95	67.71
29-05-2009	51	51	51	51	6000	40.88	40.24	42.627	41.985	67.71
01-06-2009	51	51	51	51	76000	41.22	40.27	42.647	42.02	67.71
02-06-2009	51	53	51	52	130000	41.6	40.31	42.68	42.065	69.98
03-06-2009	52	52	52	52	52000	41.96	40.34	42.707	42.12	69.98
04-06-2009	52	52	52	52	35000	42.32	40.37	42.74	42.19	69.98
05-06-2009	53	55	53	53	162000	42.72	40.43	42.773	42.26	72.40
08-06-2009	53	55	53	53	45000	43.16	40.48	42.813	42.34	72.40
10-06-2009	54	54	53	53	43500	43.6	40.54	42.853	42.415	72.40
11-06-2009	54	55	54	54	355500	44.06	40.63	42.907	42.495	74.93
12-06-2009	55	57	55	55	352000	44.52	40.73	42.967	42.58	77.18
15-06-2009	55	55	55	55	5500	44.94	40.8	43.027	42.655	77.18
16-06-2009	55	55	55	55	13000	45.34	40.86	43.087	42.735	77.18
18-06-2009	54	55	54	54	32000	45.72	40.92	43.14	42.81	69.40
22-06-2009	54	54	53	54	28500	46.1	40.97	43.193	42.885	69.40
23-06-2009	52	53	51	53	12500	46.46	41.05	43.24	42.955	62.13
24-06-2009	53	53	53	53	61000	46.82	41.13	43.287	43.025	62.13
25-06-2009	53	56	53	56	24000	47.18	41.28	43.353	43.11	72.24
26-06-2009	54	55	54	55	25500	47.5	41.42	43.413	43.185	65.92
02-07-2009	55	55	54	55	64000	47.78	41.55	43.46	43.26	65.92
03-07-2009	54	54	54	54	161000	48.08	41.66	43.5	43.335	59.85
06-07-2009	54	54	53	53	404000	48.36	41.79	43.547	43.405	54.45
07-07-2009	54	54	53	53	232500	48.66	41.92	43.593	43.475	54.45
09-07-2009	54	54	53	53	171000	48.96	42.07	43.64	43.545	54.45
10-07-2009	53	53	53	53	782500	49.26	42.21	43.667	43.615	54.45
13-07-2009	55	55	54	54	285500	49.58	42.36	43.707	43.69	59.38
14-07-2009	55	55	54	55	252500	49.88	42.52	43.753	43.765	63.62
15-07-2009	56	56	55	56	735500	50.18	42.7	43.813	43.845	67.30
16-07-2009	55	56	55	56	16500	50.46	42.88	43.88	43.93	67.30
17-07-2009	56	56	56	56	14500	50.74	43.07	43.947	44.015	67.30
21-07-2009	55	56	55	56	204000	51.04	43.26	44.013	44.1	67.30
22-07-2009	56	56	56	56	544500	51.34	43.45	44.067	44.185	67.30
23-07-2009	56	58	56	58	51500	51.68	43.68	44.14	44.28	74.70
24-07-2009	58	58	57	57	168500	51.94	43.91	44.2	44.37	66.58
27-07-2009	58	59	57	59	483000	52.22	44.16	44.26	44.47	72.92
28-07-2009	60	62	60	60	450500	52.52	44.42	44.34	44.575	75.43
29-07-2009	61	63	60	63	279000	52.88	44.71	44.44	44.69	81.09
30-07-2009	61	69	61	69	885000	53.34	45.06	44.587	44.835	87.36
31-07-2009	69	82	69	74	660000	53.92	45.46	44.747	45.005	90.26
03-08-2009	75	75	73	75	209000	54.48	45.87	44.927	45.175	90.72
04-08-2009	75	75	71	71	56500	54.98	46.24	45.08	45.33	75.43
05-08-2009	71	82	71	75	289000	55.48	46.65	45.26	45.505	79.20
06-08-2009	74	81	74	78	197500	56.04	47.09	45.473	45.695	81.50
07-08-2009	77	82	75	82	634000	56.72	47.57	45.687	45.9	84.03
10-08-2009	84	85	80	82	900000	57.4	48.05	45.907	46.105	84.03
11-08-2009	83	83	80	80	146500	58.04	48.51	46.12	46.3	77.85
12-08-2009	77	80	77	79	439500	58.6	48.96	46.327	46.49	74.89
13-08-2009	80	81	76	79	374500	59.2	49.41	46.533	46.675	74.89
14-08-2009	80	80	79	80	279000	59.84	49.87	46.747	46.865	75.95
18-08-2009	80	82	80	81	506000	60.48	50.34	46.96	47.045	77.00
19-08-2009	81	82	80	80	243500	61.06	50.8	47.167	47.215	73.55
20-08-2009	81	82	81	82	211000	61.68	51.28	47.387	47.39	75.88
21-08-2009	82	82	81	82	151000	62.3	51.76	47.613	47.56	75.88
24-08-2009	83	83	81	81	166000	62.88	52.24	47.833	47.73	72.19
25-08-2009	82	83	82	82	469000	63.48	52.72	48.053	47.9	73.57
26-08-2009	82	84	82	83	983500	64.1	53.21	48.28	48.08	74.92
27-08-2009	82	84	82	84	378500	64.72	53.72	48.527	48.26	76.22
28-08-2009	84	84	83	83	76500	65.32	54.24	48.76	48.44	72.18
31-08-2009	81	81	81	81	35500	65.88	54.74	48.987	48.61	64.80
01-09-2009	81	86	81	86	362500	66.52	55.29	49.26	48.81	72.40
02-09-2009	86	86	82	82	22000	67.06	55.79	49.507	48.99	61.04
03-09-2009	84	86	82	86	122500	67.68	56.31	49.76	49.19	66.67
04-09-2009	84	86	84	86	176000	68.3	56.82	50.007	49.39	66.67
07-09-2009	86	88	86	87	191000	68.96	57.34	50.267	49.595	68.01
08-09-2009	87	87	86	86	53500	69.6	57.85	50.513	49.795	65.19
09-09-2009	87	88	86	86	262000	70.26	58.36	50.787	49.995	65.19
10-09-2009	87	88	86	87	576000	70.94	58.88	51.067	50.2	66.79
11-09-2009	87	96	87	89	540000	71.6	59.39	51.387	50.415	69.78
14-09-2009	89	92	89	91	27500	72.32	59.91	51.72	50.64	72.45
15-09-2009	91	91	87	89	104500	73	60.39	52.033	50.845	66.15
16-09-2009	89	91	88	91	87000	73.74	60.91	52.353	51.06	69.05
17-09-2009	92	92	92	92	59500	74.52	61.44	52.7	51.29	70.41
24-09-2009	94	97	94	97	1467000	75.4	62.03	53.08	51.545	76.09
25-09-2009	98	112	97	105	1120500	76.44	62.7	53.527	51.84	82.03
28-09-2009	108	115	105	108	527500	77.54	63.4	53.987	52.135	83.66
29-09-2009	109	110	105	108	349500	78.62	64.1	54.447	52.435	83.66
30-09-2009	106	106	103	103	177500	79.58	64.73	54.873	52.71	71.13
01-10-2009	103	103	101	102	92500	80.5	65.34	55.3	52.985	68.91
02-10-2009	102	102	99	100	113000	81.38	65.92	55.713	53.255	64.56
05-10-2009	97	100	97	99	152000	82.24	66.49	56.127	53.52	62.44
06-10-2009	100	102	99	100	314500	83.12	67.08	56.547	53.79	63.73
07-10-2009	102	104	101	102	345500	84.04	67.69	56.98	54.06	66.21
08-10-2009	104	104	101	101	258000	84.9	68.29	57.42	54.33	63.85
09-10-2009	99	99	99	99	10000	85.74	68.84	57.853	54.585	59.31
12-10-2009	98	98	98	98	12500	86.52	69.37	58.28	54.825	57.12
13-10-2009	96	98	96	98	26500	87.28	69.9	58.707	55.075	57.12
14-10-2009	98	101	98	100	7500	88.02	70.45	59.147	55.335	60.50
15-10-2009	102	102	100	101	307500	88.66	71	59.593	55.605	62.11
16-10-2009	101	103	101	102	231000	89.22	71.57	60.047	55.865	63.70
19-10-2009	104	104	102	102	41000	89.76	72.12	60.5	56.135	63.70
20-10-2009	102	102	100	100	103500	90.34	72.66	60.94	56.395	58.04
22-10-2009	98	99	98	98	53500	90.8	73.14	61.367	56.645	52.98
23-10-2009	98	98	98	98	42000	91.2	73.62	61.793	56.905	52.98
26-10-2009	98	100	98	100	175500	91.56	74.14	62.233	57.155	57.30
27-10-2009	103	105	102	103	996500	91.98	74.69	62.693	57.425	62.82
28-10-2009	104	104	98	101	270500	92.4	75.22	63.14	57.69	57.48
29-10-2009	98	101	97	101	206000	92.84	75.72	63.587	57.955	57.48
30-10-2009	101	104	101	102	75500	93.3	76.25	64.04	58.225	59.48
02-11-2009	100	102	100	101	90000	93.72	76.78	64.487	58.49	56.62
03-11-2009	101	108	101	108	561500	94.26	77.37	64.98	58.785	68.17
04-11-2009	108	118	107	117	449500	95	78.03	65.533	59.125	76.74
05-11-2009	115	120	113	116	1007000	95.68	78.68	66.08	59.46	74.35
06-11-2009	116	119	116	118	1434500	96.4	79.35	66.64	59.81	75.96
09-11-2009	118	122	113	120	455500	97.18	80.03	67.22	60.17	77.49
10-11-2009	120	122	120	121	297000	97.96	80.72	67.8	60.53	78.24
11-11-2009	121	123	121	122	624500	98.74	81.42	68.387	60.895	78.98
12-11-2009	123	127	123	125	1033500	99.56	82.14	69	61.285	81.09
13-11-2009	124	131	124	129	1227500	100.48	82.9	69.653	61.69	83.46
16-11-2009	129	139	129	137	994000	101.6	83.74	70.36	62.14	86.98
17-11-2009	137	137	135	136	798500	102.6	84.56	71.06	62.595	84.56
18-11-2009	136	138	135	136	304000	103.68	85.37	71.753	63.05	84.56
19-11-2009	137	142	137	140	1153000	104.76	86.22	72.46	63.51	86.33
20-11-2009	140	140	140	140	446000	105.84	87.07	73.16	63.965	86.33
23-11-2009	141	144	140	140	291500	106.9	87.93	73.86	64.425	86.33
24-11-2009	140	140	140	140	132500	107.98	88.79	74.56	64.88	86.33
25-11-2009	139	139	138	139	16000	109.04	89.65	75.253	65.35	83.13
26-11-2009	137	138	137	138	189500	110.06	90.5	75.94	65.815	79.94
30-11-2009	137	140	137	137	672000	111.02	91.31	76.6	66.295	76.76
01-12-2009	137	138	136	137	572500	111.94	92.13	77.253	66.775	76.76
02-12-2009	139	140	138	138	25500	112.92	92.96	77.9	67.255	77.79
03-12-2009	138	138	137	137	157000	113.84	93.79	78.553	67.725	74.27
04-12-2009	137	138	136	137	1092500	114.74	94.63	79.207	68.21	74.27
07-12-2009	137	137	136	137	518500	115.54	95.47	79.867	68.695	74.27
08-12-2009	137	139	137	137	90500	116.18	96.31	80.527	69.19	74.27
09-12-2009	137	138	137	137	9500	116.76	97.15	81.187	69.68	74.27
10-12-2009	140	142	140	140	413500	117.4	98.01	81.867	70.185	78.50
11-12-2009	140	143	140	140	375500	118.14	98.86	82.533	70.69	78.50
14-12-2009	140	140	139	139	23500	118.88	99.69	83.187	71.195	73.81
15-12-2009	137	139	137	139	110500	119.66	100.52	83.833	71.7	73.81
16-12-2009	139	139	137	137	41000	120.42	101.33	84.467	72.2	64.83
17-12-2009	137	141	137	141	480500	121.24	102.18	85.133	72.72	72.13
21-12-2009	141	142	135	136	174500	121.92	102.98	85.767	73.215	56.37
22-12-2009	137	137	136	136	20500	122.62	103.76	86.4	73.72	56.37
23-12-2009	138	148	138	146	1006000	123.56	104.65	87.08	74.28	71.05
28-12-2009	147	154	147	154	394500	124.68	105.6	87.807	74.88	77.55
29-12-2009	154	154	149	152	113500	125.76	106.52	88.52	75.47	73.13
30-12-2009	152	154	146	154	95000	126.84	107.43	89.247	76.07	74.68
04-01-2010	153	153	146	147	91500	127.76	108.21	89.92	76.635	61.31
05-01-2010	148	150	148	149	63500	128.7	108.96	90.613	77.21	63.33
06-01-2010	149	151	149	149	727000	129.64	109.7	91.293	77.785	63.33
07-01-2010	147	149	147	147	107500	130.58	110.46	91.967	78.35	59.71
08-01-2010	147	149	147	149	26000	131.6	111.2	92.627	78.925	62.05
11-01-2010	148	150	148	150	454500	132.64	111.92	93.293	79.505	63.20
12-01-2010	150	152	147	147	274000	133.58	112.57	93.953	80.07	57.57
13-01-2010	150	152	146	152	63000	134.56	113.27	94.647	80.66	63.42
14-01-2010	151	151	149	150	203500	135.54	113.97	95.327	81.24	59.86
15-01-2010	150	150	148	149	61500	136.5	114.67	95.98	81.815	58.11
18-01-2010	149	150	146	147	140500	137.4	115.35	96.633	82.38	54.66
19-01-2010	149	149	147	147	56000	138.32	116.02	97.293	82.945	54.66
20-01-2010	147	147	146	146	172500	139.08	116.67	97.94	83.505	52.84
21-01-2010	147	148	146	146	242000	139.66	117.33	98.573	84.065	52.84
22-01-2010	146	146	146	146	77500	140.26	117.97	99.207	84.625	52.84
25-01-2010	143	146	143	146	42500	140.82	118.61	99.84	85.185	52.84
26-01-2010	146	146	144	145	55500	141.32	119.25	100.46	85.745	50.58
27-01-2010	146	146	143	144	67500	141.78	119.87	101.073	86.295	48.35
28-01-2010	142	144	138	144	430000	142.22	120.48	101.687	86.845	48.35
29-01-2010	144	144	142	143	259000	142.58	121.07	102.287	87.395	46.00
01-02-2010	143	143	143	143	102500	142.86	121.67	102.887	87.955	46.00
02-02-2010	143	143	139	139	29000	142.9	122.25	103.46	88.495	37.53
03-02-2010	137	137	134	137	30000	142.92	122.76	104.013	89.025	34.15
04-02-2010	136	138	136	138	8000	142.96	123.32	104.567	89.555	37.20
05-02-2010	136	136	134	135	7500	142.86	123.81	105.1	90.06	32.35
08-02-2010	130	134	118	134	77500	142.74	124.29	105.627	90.555	30.91
09-02-2010	134	134	127	134	41000	142.62	124.76	106.16	91.05	30.91
10-02-2010	127	135	127	135	54000	142.52	125.25	106.7	91.55	34.31
11-02-2010	135	135	135	135	68000	142.44	125.74	107.247	92.05	34.31
15-02-2010	137	137	135	135	12000	142.38	126.22	107.793	92.55	34.31
16-02-2010	135	136	134	135	23000	142.34	126.68	108.32	93.035	34.31
17-02-2010	137	137	135	135	3000	142.3	127.12	108.853	93.515	34.31
18-02-2010	135	135	135	135	5000	142.24	127.58	109.387	93.985	34.31
19-02-2010	135	135	129	129	7000	142.08	127.96	109.887	94.435	23.49
22-02-2010	129	129	126	128	66500	141.9	128.32	110.387	94.88	22.23
23-02-2010	132	132	132	132	500	141.8	128.67	110.913	95.35	36.81
24-02-2010	131	131	130	130	13000	141.66	128.92	111.427	95.81	33.44
25-02-2010	132	132	128	130	13000	141.52	129.14	111.94	96.27	33.44
01-03-2010	132	132	130	130	28500	141.32	129.36	112.447	96.73	33.44
02-03-2010	132	134	132	132	252500	141.16	129.65	112.96	97.19	40.28
03-03-2010	128	128	128	128	1500	140.94	129.91	113.44	97.625	32.98
05-03-2010	132	136	132	134	55500	140.84	130.25	113.96	98.085	48.16
08-03-2010	134	137	134	137	1500	140.84	130.63	114.5	98.56	53.79
09-03-2010	134	134	134	134	2500	140.7	130.97	115.02	99.025	48.16
10-03-2010	128	134	128	134	16000	140.66	131.29	115.54	99.49	48.16
11-03-2010	130	137	130	137	40000	140.68	131.65	116.067	99.97	53.77
12-03-2010	132	138	128	137	41500	140.5	132.03	116.6	100.435	53.77
15-03-2010	135	137	135	137	11500	140.16	132.42	117.12	100.895	53.77
17-03-2010	137	139	137	138	36500	139.88	132.82	117.64	101.36	55.77
18-03-2010	138	140	138	139	141000	139.58	133.21	118.147	101.83	57.73
19-03-2010	140	141	139	140	72500	139.44	133.6	118.62	102.3	59.66
22-03-2010	140	144	140	140	105000	139.26	133.98	119.06	102.775	59.66
23-03-2010	140	141	140	140	46500	139.08	134.36	119.493	103.24	59.66
24-03-2010	139	142	139	142	148500	138.98	134.78	119.967	103.72	63.79
25-03-2010	142	142	137	140	208500	138.8	135.2	120.4	104.17	57.46
26-03-2010	141	141	137	141	13500	138.62	135.63	120.82	104.625	59.62
29-03-2010	140	141	140	141	13000	138.5	136.04	121.213	105.09	59.62
30-03-2010	138	141	138	141	19000	138.28	136.42	121.607	105.555	59.62
31-03-2010	137	137	137	137	14500	138.02	136.78	121.987	106	47.56
01-04-2010	138	138	138	138	17000	137.8	137.15	122.38	106.435	50.27
05-04-2010	139	141	139	140	50500	137.66	137.53	122.787	106.89	55.25
06-04-2010	140	142	140	142	48000	137.56	137.94	123.2	107.36	59.60
07-04-2010	142	148	142	146	404000	137.56	138.32	123.633	107.845	66.60
08-04-2010	145	145	143	143	81000	137.5	138.58	124.053	108.305	58.42
09-04-2010	143	146	143	144	37000	137.46	138.86	124.467	108.77	60.18
12-04-2010	144	148	144	148	231000	137.5	139.16	124.907	109.255	66.31
13-04-2010	148	155	148	154	226500	137.68	139.5	125.393	109.765	73.01
14-04-2010	154	155	154	154	123500	137.88	139.83	125.873	110.275	73.01
15-04-2010	154	156	154	154	56500	138.08	140.15	126.347	110.785	73.01
16-04-2010	154	156	154	155	21500	138.32	140.45	126.82	111.295	74.09
19-04-2010	154	155	139	152	103500	138.5	140.68	127.28	111.79	65.65
20-04-2010	151	156	151	152	35000	138.76	140.83	127.753	112.285	65.65
21-04-2010	152	154	152	154	7000	139.1	141.01	128.207	112.785	68.43
22-04-2010	151	154	151	154	42500	139.42	141.19	128.687	113.28	68.43
23-04-2010	155	156	155	156	50000	139.84	141.35	129.153	113.785	71.14
26-04-2010	158	158	158	158	7500	140.32	141.53	129.633	114.3	73.58
27-04-2010	158	171	158	165	141500	140.94	141.78	130.153	114.855	79.97
28-04-2010	167	170	165	167	383500	141.58	142.05	130.693	115.42	81.35
29-04-2010	168	168	168	168	4000	142.24	142.34	131.24	115.995	82.02
30-04-2010	169	175	169	170	59500	142.94	142.66	131.793	116.58	83.32
03-05-2010	170	188	168	182	153000	143.88	143.11	132.413	117.21	88.61
04-05-2010	182	206	182	187	207500	144.92	143.61	133.053	117.87	90.03
05-05-2010	173	183	168	171	64500	145.64	143.94	133.6	118.45	62.99
06-05-2010	171	171	164	168	136500	146.42	144.25	134.113	119.02	59.39
07-05-2010	166	170	164	166	170500	147.18	144.54	134.607	119.585	57.05
10-05-2010	171	178	164	173	823000	148	144.9	135.113	120.185	62.60
11-05-2010	178	192	178	188	566000	149.16	145.41	135.667	120.86	71.20
12-05-2010	188	204	187	199	1461000	150.54	146.03	136.273	121.59	75.63
14-05-2010	199	204	197	200	1481500	151.94	146.63	136.887	122.32	75.99
17-05-2010	195	195	194	195	194000	153.2	147.18	137.5	123.02	70.37
18-05-2010	195	199	195	197	57500	154.58	147.76	138.133	123.725	71.29
19-05-2010	197	197	192	192	46000	155.74	148.29	138.747	124.405	65.82
20-05-2010	192	194	178	183	812500	156.66	148.75	139.307	125.04	57.30
21-05-2010	178	182	175	180	317500	157.58	149.14	139.84	125.66	54.75
24-05-2010	171	188	171	188	657500	158.66	149.66	140.413	126.32	59.87
25-05-2010	180	180	169	180	1734500	159.52	150.1	140.94	126.93	53.37
26-05-2010	182	190	178	190	1035500	160.58	150.54	141.547	127.595	59.32
27-05-2010	187	188	183	185	143500	161.54	150.85	142.127	128.225	55.51
31-05-2010	188	194	185	190	455000	162.58	151.23	142.74	128.875	58.39
01-06-2010	188	194	188	190	306500	163.6	151.59	143.34	129.51	58.39
02-06-2010	190	194	190	194	247500	164.68	152.06	143.96	130.135	60.74
03-06-2010	197	197	194	194	1556000	165.76	152.51	144.573	130.735	60.74
04-06-2010	192	199	192	199	209000	166.94	153.01	145.22	131.355	63.72
07-06-2010	194	200	192	200	145500	168.1	153.54	145.887	132	64.31
08-06-2010	200	221	200	221	464000	169.72	154.26	146.707	132.73	73.83
09-06-2010	223	228	219	224	404000	171.38	155	147.547	133.46	74.86
10-06-2010	218	233	214	231	166500	173.18	155.84	148.42	134.205	77.12
11-06-2010	235	252	235	242	1116500	175.2	156.74	149.347	135.005	80.15
14-06-2010	242	242	231	236	167500	177.18	157.6	150.247	135.785	74.37
15-06-2010	238	242	236	242	346500	179.26	158.53	151.187	136.6	76.22
16-06-2010	242	243	236	236	135000	181.18	159.42	152.08	137.385	70.73
17-06-2010	236	238	236	238	102000	183.1	160.33	152.993	138.175	71.47
18-06-2010	240	240	228	236	128000	184.9	161.23	153.847	138.95	69.58
21-06-2010	236	238	235	236	261500	186.76	162.13	154.64	139.73	69.58
22-06-2010	236	238	233	238	113500	188.64	163.05	155.453	140.51	70.48
23-06-2010	233	233	231	233	26500	190.34	163.92	156.22	141.265	65.26
24-06-2010	230	233	230	233	112500	191.92	164.8	156.973	142.025	65.26
25-06-2010	231	236	231	236	36000	193.56	165.72	157.74	142.795	66.96
28-06-2010	236	238	236	236	49500	195.2	166.64	158.5	143.56	66.96
29-06-2010	236	236	226	236	156000	196.82	167.57	159.24	144.32	66.96
30-06-2010	235	238	235	238	257000	198.54	168.52	159.967	145.095	68.26
01-07-2010	238	238	233	236	133000	200.22	169.49	160.627	145.87	65.49
02-07-2010	238	238	236	236	134500	201.86	170.48	161.293	146.62	65.49
05-07-2010	236	236	233	236	39500	203.5	171.46	161.96	147.39	65.49
06-07-2010	235	235	235	235	5500	205.08	172.46	162.593	148.135	63.87
07-07-2010	236	245	236	243	1084000	206.78	173.55	163.28	148.92	70.21
08-07-2010	243	264	243	255	915000	208.58	174.76	164.047	149.76	76.79
09-07-2010	257	259	254	254	92500	210.32	175.95	164.807	150.6	75.30
12-07-2010	255	260	255	257	216000	212.1	177.17	165.593	151.455	76.76
13-07-2010	257	271	255	259	340500	213.88	178.41	166.4	152.315	77.70
14-07-2010	260	274	260	274	950500	215.72	179.8	167.313	153.24	83.22
15-07-2010	276	276	271	274	343000	217.46	181.19	168.227	154.155	83.22
16-07-2010	274	277	272	274	162500	219.52	182.58	169.133	155.08	83.22
19-07-2010	272	274	271	272	116000	221.6	184.01	170.033	155.985	79.92
20-07-2010	272	277	272	274	122500	223.76	185.47	170.947	156.895	80.74
21-07-2010	272	272	271	272	102500	225.74	186.87	171.847	157.77	77.34
22-07-2010	269	271	267	271	80000	227.4	188.28	172.74	158.6	75.63
23-07-2010	272	277	267	271	298000	228.84	189.69	173.633	159.415	75.63
26-07-2010	272	272	267	269	166000	230.22	191.08	174.493	160.22	71.92
27-07-2010	269	269	267	267	143500	231.66	192.43	175.34	161.04	68.32
28-07-2010	267	267	266	266	84500	233.04	193.81	176.187	161.86	66.53
29-07-2010	267	289	266	288	828000	234.96	195.35	177.18	162.8	79.36
30-07-2010	286	286	279	283	384500	236.96	196.81	178.153	163.72	72.55
02-08-2010	283	283	276	279	125500	238.94	198.26	179.073	164.615	67.56
03-08-2010	281	281	260	267	320500	240.52	199.59	179.947	165.44	55.27
04-08-2010	264	267	252	257	591000	242.06	200.79	180.753	166.22	47.51
05-08-2010	259	277	257	272	499000	243.7	202.14	181.593	167.085	57.21
06-08-2010	274	274	252	257	1151500	245.14	203.34	182.28	167.88	47.71
09-08-2010	257	267	257	262	239000	246.58	204.58	183.013	168.7	50.66
10-08-2010	260	262	255	259	195500	247.96	205.78	183.713	169.495	48.88
11-08-2010	255	259	255	255	32500	249.18	206.93	184.433	170.265	46.54
12-08-2010	255	260	252	259	75000	250.48	208.12	185.167	171.05	49.16
13-08-2010	259	264	255	262	90000	251.74	209.34	185.92	171.85	51.10
16-08-2010	262	272	257	269	588500	253.12	210.61	186.733	172.695	55.38
18-08-2010	271	274	269	272	315500	254.14	211.93	187.553	173.565	57.11
19-08-2010	272	293	272	291	1318000	255.48	213.43	188.493	174.53	66.08
20-08-2010	291	291	284	288	1915500	256.62	214.9	189.433	175.47	63.81
23-08-2010	286	286	281	281	355500	257.4	216.3	190.293	176.36	58.74
24-08-2010	281	288	272	288	267000	258.44	217.81	191.213	177.295	61.99
25-08-2010	277	301	277	301	2457000	259.62	219.44	192.227	178.295	67.17
26-08-2010	301	325	298	324	1706500	261.38	221.28	193.407	179.405	73.93
27-08-2010	322	322	313	322	663500	263.06	223.08	194.573	180.51	72.54
30-08-2010	322	322	303	313	622000	264.6	224.75	195.687	181.535	66.44
31-08-2010	313	313	295	307	2023500	266.02	226.39	196.76	182.485	62.66
01-09-2010	305	319	301	317	2347500	267.6	228.12	197.9	183.49	66.12
02-09-2010	319	377	319	361	3214000	270.16	230.25	199.333	184.705	76.46
03-09-2010	360	360	334	356	861000	272.62	232.27	200.74	185.885	73.70
06-09-2010	353	353	339	353	1085000	274.96	234.26	202.133	187.045	72.03
07-09-2010	344	380	341	365	3304500	277.54	236.37	203.607	188.26	74.52
15-09-2010	365	380	360	375	789500	280.32	238.57	205.153	189.51	76.41
16-09-2010	377	377	358	363	559500	282.82	240.68	206.62	190.68	69.73
17-09-2010	363	363	339	356	1301000	285.22	242.72	208.067	191.775	66.11
20-09-2010	353	356	341	348	361000	287.46	244.66	209.473	192.835	62.13
21-09-2010	353	356	336	337	688500	289.48	246.49	210.8	193.84	57.04
22-09-2010	337	349	332	349	1343500	291.76	248.42	212.227	194.885	60.81
23-09-2010	348	348	334	334	738500	293.58	250.18	213.56	195.855	54.39
24-09-2010	332	349	332	348	1585000	295.44	252.01	214.987	196.895	58.76
27-09-2010	349	363	341	361	1925500	297.58	253.95	216.493	198	62.38
28-09-2010	361	377	361	372	1469500	299.88	255.99	218.073	199.165	65.16
29-09-2010	372	380	360	363	1513500	301.96	257.92	219.593	200.29	61.17
30-09-2010	365	365	343	351	1243000	303.5	259.61	221.033	201.36	56.24
01-10-2010	348	348	343	346	456500	304.94	261.2	222.44	202.405	54.27
04-10-2010	348	348	343	344	261500	306.34	262.93	223.833	203.435	53.47
05-10-2010	344	349	343	348	792000	307.86	264.73	225.293	204.49	54.91
06-10-2010	349	353	346	348	461500	309.34	266.55	226.76	205.545	54.91
07-10-2010	348	351	336	349	1063500	310.88	268.31	228.207	206.605	55.31
08-10-2010	346	346	341	343	2202000	312.32	269.86	229.627	207.635	52.30
11-10-2010	343	346	341	341	216000	313.72	271.28	231.033	208.655	51.30
12-10-2010	343	343	336	341	852000	315.16	272.69	232.44	209.66	51.30
13-10-2010	341	346	339	346	1263500	316.74	274.2	233.867	210.69	53.86
14-10-2010	346	355	344	346	2658500	318.34	275.69	235.32	211.725	53.86
15-10-2010	346	348	341	344	2054500	319.46	277.21	236.72	212.75	52.58
18-10-2010	343	343	336	339	771000	320.58	278.77	238.067	213.76	49.41
19-10-2010	339	343	337	343	364000	321.86	280.4	239.46	214.77	51.91
20-10-2010	343	375	337	375	2872000	324.02	282.27	241.067	215.965	66.25
21-10-2010	375	387	372	380	780000	326.48	284.27	242.687	217.185	67.86
22-10-2010	380	444	380	421	1967500	329.46	286.58	244.58	218.56	77.40
25-10-2010	421	444	415	425	769000	332.82	288.98	246.5	219.915	78.08
26-10-2010	428	428	409	418	1095000	335.94	291.26	248.367	221.245	73.87
27-10-2010	415	415	397	409	278500	338.94	293.45	250.167	222.52	68.74
28-10-2010	401	408	394	401	475000	341.86	295.52	251.907	223.79	64.46
29-10-2010	404	413	404	413	91000	344.94	297.71	253.727	225.11	67.71
01-11-2010	415	423	406	418	1313000	348.06	299.9	255.58	226.455	68.98
02-11-2010	428	435	420	430	869500	351.28	302.2	257.5	227.87	71.85
03-11-2010	435	435	427	430	702000	354.44	304.29	259.433	229.275	71.85
04-11-2010	430	433	428	432	147000	357.26	306.37	261.373	230.685	72.35
05-11-2010	432	433	423	433	720500	360.16	308.39	263.32	232.115	72.61
08-11-2010	433	457	433	452	294500	363.58	310.49	265.393	233.615	77.01
09-11-2010	452	452	435	439	231500	366.6	312.52	267.407	235.06	68.85
10-11-2010	437	439	432	435	359000	369.28	314.45	269.387	236.49	66.52
11-11-2010	435	435	432	432	475500	371.44	316.41	271.333	237.915	64.74
12-11-2010	430	432	425	430	386000	373.6	318.33	273.253	239.33	63.52
15-11-2010	430	430	425	425	527000	375.84	320.22	275.113	240.725	60.47
16-11-2010	423	423	389	396	1449500	377.62	321.82	276.8	241.975	46.49
18-11-2010	396	406	394	397	1053500	379.22	323.41	278.487	243.23	46.94
19-11-2010	397	401	391	397	721000	379.94	325.05	280.147	244.485	46.94
22-11-2010	397	404	397	401	720000	380.84	326.73	281.793	245.765	48.96
23-11-2010	401	403	396	399	889500	381.76	328.36	283.427	247.04	47.98
24-11-2010	394	394	380	392	510000	382.3	329.92	285.013	248.28	44.61
25-11-2010	394	403	394	396	543500	382.72	331.52	286.62	249.545	46.90
26-11-2010	394	394	384	391	182000	383.28	333.05	288.213	250.785	44.42
29-11-2010	384	384	375	380	261500	383.76	334.49	289.733	251.99	39.48
30-11-2010	373	373	361	370	639500	384.2	335.83	291.173	253.155	35.60
01-12-2010	367	373	367	373	132500	384.92	337.2	292.633	254.33	37.58
02-12-2010	377	416	377	404	1126500	386.02	338.89	294.287	255.675	53.50
03-12-2010	408	416	408	409	297500	387.52	340.55	295.96	257.05	55.47
06-12-2010	411	430	411	423	902500	389.02	342.23	297.68	258.495	60.52
08-12-2010	421	435	421	427	557500	390.34	343.96	299.413	259.955	61.85
09-12-2010	427	430	418	420	100000	391.3	345.59	301.093	261.38	58.16
10-12-2010	413	421	413	421	54500	392.46	347.21	302.767	262.81	58.54
13-12-2010	411	413	396	409	135000	393.62	348.56	304.28	264.18	52.37
14-12-2010	411	413	409	411	65000	394.92	349.93	305.773	265.56	53.26
15-12-2010	411	411	361	391	1282000	395.86	351.1	307.24	266.84	44.39
16-12-2010	391	391	372	377	745500	396.44	352.15	308.633	268.08	39.44
17-12-2010	382	384	375	384	145500	397.16	353.25	310.087	269.36	42.87
20-12-2010	384	384	367	373	206000	397.64	354.26	311.42	270.565	39.12
21-12-2010	373	377	363	370	732500	398.18	355.25	312.633	271.765	38.14
22-12-2010	367	372	361	368	851500	398.72	356.22	313.76	272.955	37.47
23-12-2010	368	368	361	363	1040500	399.16	357.16	314.847	274.12	35.77
27-12-2010	363	372	363	372	190500	399.68	358.21	316.027	275.32	40.96
28-12-2010	368	384	368	377	917000	400.3	359.32	317.227	276.565	43.69
29-12-2010	368	377	367	377	996000	400.96	360.21	318.46	277.78	43.69
30-12-2010	370	373	365	368	585000	401.54	361.06	319.693	278.935	39.85
03-01-2011	363	370	361	370	188500	402.08	361.97	320.96	280.115	41.09
04-01-2011	373	373	367	372	364000	402.02	363.02	322.187	281.305	42.37
05-01-2011	372	372	367	368	418000	401.78	364.13	323.44	282.46	40.47
06-01-2011	368	368	365	368	1339000	400.72	365.09	324.627	283.615	40.47
07-01-2011	368	368	365	368	244000	399.58	366.2	325.847	284.77	40.47
10-01-2011	365	365	341	349	868500	398.2	367.07	326.907	285.825	32.00
11-01-2011	349	351	343	346	904500	396.94	367.94	327.947	286.86	30.89
12-01-2011	346	348	329	348	3473000	395.88	368.87	328.973	287.9	32.56
13-01-2011	351	360	349	353	578000	394.68	369.81	330.033	288.965	36.67
14-01-2011	353	353	343	349	85500	393.3	370.68	331.033	290.01	34.84
17-01-2011	343	348	343	348	53500	391.66	371.47	332.02	291.04	34.38
18-01-2011	343	355	343	355	153500	390.16	372.3	332.913	292.115	40.34
19-01-2011	355	365	355	365	238000	388.82	373.04	333.853	293.235	47.65
20-01-2011	363	367	358	367	340000	387.5	373.83	334.76	294.365	49.00
21-01-2011	365	365	349	363	259500	385.72	374.65	335.567	295.475	46.43
24-01-2011	356	363	344	346	129000	383.86	375.23	336.3	296.52	37.43
25-01-2011	346	353	346	348	137000	382.12	375.7	337.007	297.57	38.93
26-01-2011	353	358	344	356	126500	380.6	376.02	337.807	298.65	44.64
27-01-2011	356	360	351	360	184500	379.2	376.4	338.62	299.74	47.30
28-01-2011	355	355	344	355	164500	377.8	376.82	339.413	300.785	44.43
31-01-2011	349	349	344	346	202500	376.8	377.21	340.147	301.8	39.76
01-02-2011	346	351	336	351	484000	375.88	377.55	340.9	302.835	43.32
02-02-2011	355	377	351	372	317000	375.38	377.66	341.827	303.955	55.29
04-02-2011	373	373	363	372	72500	374.8	377.82	342.753	305.045	55.29
07-02-2011	368	368	358	361	93500	374.04	377.9	343.587	306.08	49.01
08-02-2011	361	380	361	379	5163500	373.78	378.04	344.54	307.205	57.52
09-02-2011	379	387	368	385	1703000	373.56	378.14	345.533	308.355	59.92
10-02-2011	382	382	370	373	372500	373.2	378.24	346.433	309.46	53.42
11-02-2011	372	372	368	368	27000	372.96	378.36	347.313	310.54	50.94
14-02-2011	372	373	346	348	1562000	372.52	378.36	348.06	311.51	42.44
16-02-2011	348	349	343	348	1094500	372.02	378.47	348.807	312.48	42.44
17-02-2011	349	351	344	344	132500	370.82	378.42	349.533	313.42	40.86
18-02-2011	343	349	339	349	390500	369.62	378.57	350.24	314.375	43.69
21-02-2011	349	351	343	346	552500	368.08	378.55	350.847	315.28	42.38
22-02-2011	343	348	341	344	259500	366.42	378.38	351.447	316.165	41.49
23-02-2011	343	346	341	346	594000	364.94	378.12	352.04	317.055	42.78
24-02-2011	346	346	341	344	512500	363.4	377.93	352.607	317.925	41.79
25-02-2011	341	343	339	341	135000	362.04	377.83	353.053	318.72	40.27
28-02-2011	341	341	337	339	561000	360.6	377.76	353.487	319.48	39.25
01-03-2011	339	348	339	348	314500	359.74	377.8	353.98	320.365	45.90
02-03-2011	343	346	339	341	159500	359.02	377.73	354.44	321.23	42.05
03-03-2011	341	343	334	337	854500	358.08	377.62	354.86	322.085	39.98
04-03-2011	337	337	329	331	835000	357.24	377.44	355.253	322.875	37.04
07-03-2011	332	334	322	324	1141000	356.32	377.25	355.607	323.555	33.90
08-03-2011	325	327	319	320	1845500	355.36	377.04	355.933	324.16	32.23
09-03-2011	322	329	320	325	1230000	354.6	376.88	356.307	324.785	36.46
10-03-2011	325	337	325	336	1406500	353.88	376.78	356.767	325.49	44.65
11-03-2011	336	336	329	331	394000	352.96	376.63	357.2	326.16	42.00
14-03-2011	327	334	327	327	172000	351.96	376.46	357.46	326.835	39.96
15-03-2011	327	327	320	325	340500	351.1	376.32	357.74	327.545	38.94
16-03-2011	327	331	324	327	323500	350.24	376.16	358.06	328.28	40.57
17-03-2011	325	331	325	331	150000	349.42	375.72	358.487	328.995	43.81
18-03-2011	334	341	331	337	762000	348.8	375.29	359.02	329.78	48.35
21-03-2011	337	343	337	339	446500	348.22	374.47	359.467	330.525	49.81
22-03-2011	341	343	337	337	220500	347.6	373.59	360	331.285	48.34
23-03-2011	337	343	337	341	144500	347.44	372.82	360.527	332.04	51.43
24-03-2011	339	341	336	339	106000	347.3	372.12	361.06	332.785	49.83
25-03-2011	339	341	331	336	287000	347.06	371.47	361.6	333.495	47.44
28-03-2011	334	334	329	334	385000	346.68	370.68	362.1	334.195	45.86
29-03-2011	332	341	332	339	343000	346.48	369.89	362.613	334.895	50.31
30-03-2011	341	353	339	346	1337500	346.44	369.05	363.127	335.625	55.79
31-03-2011	349	391	344	387	2093000	347.08	368.62	363.893	336.455	73.92
01-04-2011	384	403	375	384	839000	347.46	368.14	364.513	337.255	71.61
04-04-2011	384	389	373	384	568000	347.8	367.65	365.153	338.02	71.61
05-04-2011	377	380	373	377	853500	348.08	366.9	365.793	338.695	66.02
06-04-2011	377	377	367	377	61000	348.7	366.28	366.387	339.4	66.02
07-04-2011	370	377	368	373	93000	349.2	365.66	366.867	340.055	62.77
08-04-2011	375	396	373	391	394500	349.9	365.25	367.313	340.83	69.94
11-04-2011	391	399	389	391	138500	350.52	364.86	367.773	341.595	69.94
12-04-2011	392	401	377	399	218000	351.4	364.6	368.347	342.41	72.65
13-04-2011	394	401	391	397	173500	352.42	364.61	368.947	343.215	70.93
14-04-2011	397	409	394	397	294000	353.34	364.61	369.48	344.01	70.93
15-04-2011	404	408	394	397	166000	353.84	364.61	369.72	344.83	70.93
18-04-2011	394	401	391	394	81000	354.28	364.54	369.973	345.635	67.91
19-04-2011	394	401	392	401	91000	355.08	364.56	370.293	346.46	71.01
20-04-2011	401	403	391	403	196000	355.56	364.67	370.547	347.295	71.85
21-04-2011	401	401	392	394	78000	355.74	364.65	370.673	348.085	63.03
25-04-2011	394	397	394	397	61500	356.22	364.71	370.9	348.88	64.59
26-04-2011	387	397	385	397	34500	356.8	364.88	371.173	349.685	64.59
27-04-2011	389	401	389	401	114500	357.86	365.19	371.527	350.51	66.76
28-04-2011	403	403	379	389	261500	358.68	365.35	371.873	351.275	55.73
29-04-2011	385	387	373	377	255000	359.34	365.08	372.06	351.985	47.31
02-05-2011	380	391	379	391	176500	360.18	364.9	372.44	352.725	55.71
03-05-2011	387	403	384	403	588500	361.32	364.7	372.807	353.465	61.40
04-05-2011	403	408	397	403	92000	362.5	364.46	373.087	354.21	61.40
05-05-2011	404	404	396	399	37000	363.56	364.25	373.267	354.92	58.50
06-05-2011	397	399	396	396	24000	364.6	364	373.487	355.605	56.34
09-05-2011	396	396	387	389	48000	365.56	363.8	373.74	356.18	51.58
10-05-2011	389	394	389	394	29000	366.66	363.63	374.06	356.78	54.54
11-05-2011	394	397	394	396	415000	367.62	363.68	374.407	357.39	55.70
12-05-2011	396	399	394	396	159500	368.72	363.87	374.727	358.01	55.70
13-05-2011	399	401	397	399	61000	369.96	364.02	375.067	358.635	57.59
16-05-2011	397	404	396	401	80000	371.36	364.3	375.413	359.28	58.86
18-05-2011	401	408	401	406	132500	373	364.66	375.833	359.955	61.91
19-05-2011	409	411	406	406	312500	374.72	365.04	376.267	360.63	61.91
20-05-2011	406	421	403	409	560000	376.4	365.5	376.72	361.33	63.78
23-05-2011	406	406	401	401	172500	377.7	365.79	377.087	362	55.90
24-05-2011	401	418	401	418	574000	379.44	366.2	377.567	362.76	65.62
25-05-2011	418	418	415	418	67500	381.26	366.61	378.06	363.41	65.62
26-05-2011	418	437	418	433	395500	383.42	367.26	378.687	364.16	71.94
27-05-2011	437	440	433	435	281500	385.58	367.91	379.3	364.94	72.67
30-05-2011	435	437	433	437	275000	387.7	368.56	379.713	365.79	73.40
31-05-2011	442	445	440	445	213000	389.86	369.33	380.147	366.73	76.17
01-06-2011	445	445	442	444	145500	391.96	370.09	380.3	367.59	75.12
03-06-2011	440	442	439	442	77000	394.06	370.83	380.413	368.515	72.95
06-06-2011	442	442	439	440	260500	396.04	371.74	380.56	369.405	70.75
07-06-2011	442	449	440	442	435000	398.1	372.7	380.78	370.32	71.67
08-06-2011	442	449	442	449	160500	400.36	373.71	381.1	371.29	74.67
09-06-2011	449	452	445	445	263000	402.58	374.63	381.313	372.22	70.10
10-06-2011	449	449	445	447	73000	404.74	375.61	381.507	373.145	71.05
13-06-2011	445	445	442	444	308500	406.7	376.57	381.6	374.02	67.57
14-06-2011	444	444	428	437	82500	407.7	377.39	381.647	374.845	60.15
15-06-2011	440	447	439	445	366000	408.92	378.19	381.733	375.615	64.89
16-06-2011	445	445	440	444	281000	410.12	378.96	381.807	376.395	63.87
17-06-2011	444	445	440	442	148500	411.42	379.75	381.74	377.2	61.77
20-06-2011	439	445	439	445	31500	412.78	380.74	381.78	377.985	63.70
21-06-2011	445	445	442	444	103000	414.2	381.7	381.84	378.7	62.57
22-06-2011	444	452	435	444	1579000	415.26	382.58	381.92	379.3	62.57
23-06-2011	444	445	444	445	103000	416.34	383.43	382.02	379.915	63.32
24-06-2011	442	442	432	433	240000	417.02	384.21	382.073	380.515	50.22
27-06-2011	430	447	430	444	216000	417.96	385.19	382.393	381.2	58.66
28-06-2011	444	445	439	445	32000	418.92	386.13	382.713	381.84	59.34
30-06-2011	439	445	435	445	622500	419.88	386.86	383.033	382.26	59.34
01-07-2011	440	445	440	444	246500	420.88	387.58	383.32	382.7	58.23
04-07-2011	442	444	428	440	106500	421.66	388.37	383.593	383.135	53.92
05-07-2011	442	462	442	444	1006000	422.48	389.02	383.94	383.53	57.32
06-07-2011	442	495	442	471	541000	424.02	389.88	384.44	384.01	72.25
07-07-2011	468	483	468	478	188500	425.64	390.93	385.02	384.585	74.71
08-07-2011	481	488	478	480	127500	427.3	392.05	385.687	385.205	75.39
11-07-2011	480	483	478	480	93500	428.88	393.37	386.42	385.865	75.39
12-07-2011	480	480	469	471	143000	430.52	394.6	387.073	386.535	66.19
13-07-2011	473	481	473	481	66500	432.6	395.97	387.587	387.195	70.50
14-07-2011	483	500	480	497	364000	434.72	397.45	388.173	388.01	75.81
15-07-2011	498	510	498	500	171000	436.66	398.99	388.687	388.77	76.66
18-07-2011	497	510	493	510	471000	438.8	400.65	389.24	389.515	79.27
19-07-2011	510	510	497	505	188500	440.92	402.24	389.807	390.18	74.76
20-07-2011	507	514	502	505	217500	443.1	403.85	390.367	390.89	74.76
21-07-2011	505	509	500	507	960500	445.46	405.51	391.02	391.67	75.41
22-07-2011	507	552	507	540	224500	448.38	407.52	391.88	392.64	83.12
25-07-2011	536	572	504	557	512500	451.6	409.61	392.987	393.705	85.62
26-07-2011	555	567	548	560	810000	454.88	411.8	394.207	394.765	86.01
27-07-2011	560	567	548	552	225500	457.94	413.95	395.327	395.785	79.74
28-07-2011	548	596	548	593	556500	461.78	416.57	396.793	397.005	85.55
29-07-2011	593	593	577	579	277500	465.24	419.12	398.187	398.185	77.39
01-08-2011	586	586	557	562	491000	468.36	421.54	399.48	399.29	68.80
02-08-2011	557	557	529	534	443000	470.86	423.63	400.62	400.255	57.49
03-08-2011	531	531	510	519	294500	473.22	425.46	401.6	401.12	52.51
04-08-2011	514	534	507	516	488500	475.18	427.31	402.527	401.97	51.55
05-08-2011	497	510	462	505	366000	476.92	429.09	403.38	402.775	48.07
08-08-2011	502	533	471	522	475500	478.7	431.06	404.407	403.69	53.31
09-08-2011	480	514	464	495	343000	479.9	432.74	405.24	404.45	45.47
10-08-2011	514	522	504	517	349500	481.5	434.6	406.207	405.16	51.70
11-08-2011	517	521	497	505	669500	482.7	436.28	407.12	405.785	48.45
12-08-2011	507	521	504	504	327500	483.9	437.93	408.027	406.2	48.18
15-08-2011	505	512	500	509	294500	485.24	439.65	408.967	406.62	49.70
16-08-2011	514	514	502	505	266000	486.54	441.29	410.007	407.055	48.47
18-08-2011	507	519	507	516	625500	488.02	443.06	411.14	407.59	51.98
19-08-2011	509	512	507	510	830000	489.24	444.8	412.22	408.135	49.98
22-08-2011	514	526	500	505	833500	490.44	446.51	413.233	408.595	48.31
23-08-2011	505	531	505	531	191000	492.12	448.43	414.447	409.16	56.45
24-08-2011	531	531	514	516	216500	493.56	450.13	415.567	409.59	51.42
25-08-2011	516	516	507	516	81500	495.14	451.42	416.64	410.02	51.42
26-08-2011	514	522	505	517	188000	496.58	452.75	417.653	410.445	51.75
05-09-2011	517	517	505	510	84500	497.9	454.01	418.607	410.83	49.22
06-09-2011	510	517	507	517	99000	499.4	455.41	419.633	411.155	51.76
07-09-2011	517	519	509	517	224500	500.84	456.81	420.773	411.545	51.76
08-09-2011	517	517	510	512	139500	502.2	458.2	421.867	411.93	49.70
09-09-2011	517	529	510	512	208500	503.56	459.41	422.907	412.33	49.70
12-09-2011	512	512	488	498	164500	504.62	460.48	423.827	412.67	44.00
13-09-2011	500	500	490	498	155000	505.92	461.47	424.78	413.035	44.00
14-09-2011	498	500	480	486	267500	506.76	462.36	425.713	413.485	39.49
15-09-2011	483	510	483	504	388000	507.94	463.43	426.733	414.02	48.08
16-09-2011	507	514	507	509	400500	509.22	464.55	427.647	414.58	50.19
19-09-2011	509	510	500	500	176000	510.34	465.61	428.5	415.075	46.52
20-09-2011	486	507	486	500	201500	511.54	466.6	429.427	415.58	46.52
21-09-2011	492	500	492	498	207500	512.62	467.55	430.22	416.11	45.66
22-09-2011	493	493	462	464	479000	512.48	468.25	430.747	416.45	34.11
23-09-2011	432	462	432	452	324000	511.96	468.8	431.273	416.755	31.11
26-09-2011	452	452	403	418	360500	510.72	469.01	431.607	416.945	24.54
27-09-2011	428	462	427	445	430000	510.02	469.45	432.253	417.32	36.09
28-09-2011	449	449	440	440	160500	509.4	469.96	432.867	417.655	35.02
29-09-2011	439	445	432	444	206500	508.66	470.63	433.533	417.855	36.63
30-09-2011	444	445	428	437	358500	507.46	471.09	434.12	417.995	34.99
03-10-2011	432	432	394	411	154000	505.68	471.17	434.553	417.935	29.68
04-10-2011	408	421	403	416	190000	503.8	471.3	435.033	417.88	31.82
05-10-2011	416	428	413	428	201500	502.26	471.59	435.58	417.92	36.80
06-10-2011	430	445	428	440	214000	500.96	472.03	436.22	418.015	41.41
07-10-2011	442	445	442	445	407500	499.72	472.59	436.913	418.195	43.27
10-10-2011	430	454	430	445	138000	497.82	473.1	437.62	418.365	43.27
11-10-2011	456	468	454	464	145500	495.96	473.78	438.393	418.73	50.22
12-10-2011	462	471	462	468	88500	494.12	474.5	439.24	419.185	51.57
13-10-2011	473	480	473	480	35500	492.68	475.31	440.193	419.665	55.46
14-10-2011	476	490	476	480	79500	490.42	476.1	441.187	420.2	55.46
17-10-2011	480	497	480	483	213000	488.5	476.87	442.247	420.765	56.47
18-10-2011	466	478	462	478	27000	486.82	477.59	443.3	421.315	54.26
19-10-2011	478	480	471	476	13000	485.66	478.26	444.307	421.88	53.36
20-10-2011	474	474	464	471	4000	484.7	478.96	445.207	422.375	51.07
21-10-2011	466	473	452	473	23000	483.84	479.51	446.153	422.855	51.96
24-10-2011	474	476	473	473	18500	483.2	480.06	447.127	423.335	51.96
25-10-2011	473	473	468	468	11500	482.12	480.41	448.08	423.835	49.36
26-10-2011	468	469	466	468	98500	481.58	480.74	449.02	424.325	49.36
27-10-2011	469	480	469	469	285500	480.62	481.06	449.94	424.81	49.94
28-10-2011	473	492	473	488	202000	480.28	481.49	450.947	425.41	59.44
31-10-2011	480	488	476	485	73500	479.9	481.9	451.92	425.995	57.58
01-11-2011	478	486	476	480	167500	479.32	482.28	452.873	426.555	54.52
02-11-2011	480	481	476	476	345000	478.74	482.64	453.773	427.19	52.14
03-11-2011	473	480	473	476	226500	477.94	482.98	454.687	427.84	52.14
04-11-2011	480	481	473	478	564000	477.3	483.27	455.633	428.49	53.32
07-11-2011	488	497	480	480	197000	476.8	483.62	456.607	429.125	54.53
08-11-2011	483	492	480	492	152000	476.02	484.07	457.627	429.84	61.07
09-11-2011	497	497	486	493	88500	475.56	484.56	458.607	430.565	61.56
10-11-2011	480	485	476	476	219500	474.76	484.95	459.2	431.17	49.93
11-11-2011	476	480	476	480	173500	474.02	485.3	459.84	431.745	52.22
14-11-2011	483	483	473	473	77500	473.28	485.59	460.433	432.275	48.08
15-11-2011	476	480	474	480	24500	472.54	485.97	461.12	432.86	52.16
16-11-2011	480	480	466	468	100500	471.56	486.2	461.727	433.47	45.55
17-11-2011	469	476	469	473	33000	470.78	486.49	462.393	434.095	48.48
18-11-2011	474	476	473	476	59000	470.06	486.81	462.96	434.695	50.21
21-11-2011	473	473	466	473	80000	469.56	487.09	463.507	435.26	48.46
22-11-2011	466	478	466	473	83000	469.06	487.49	464	435.85	48.46
23-11-2011	471	473	471	473	43000	468.8	487.78	464.507	436.485	48.46
24-11-2011	469	485	469	485	38500	468.42	488.18	465.093	437.155	56.12
25-11-2011	480	480	469	471	154500	467.66	488.44	465.587	437.65	47.29
28-11-2011	473	474	469	471	429000	467.08	488.71	466.1	438.145	47.29
29-11-2011	476	476	469	473	640500	466.54	489.04	466.58	438.705	48.63
30-11-2011	473	476	471	474	454500	466.06	489.34	467.053	439.18	49.32
01-12-2011	478	478	476	476	111000	466.3	489.39	467.6	439.635	50.75
02-12-2011	476	476	474	476	295000	466.78	489.37	468.127	440.15	50.75
05-12-2011	480	480	466	471	544000	467.84	489.28	468.62	440.665	46.91
06-12-2011	471	471	457	462	64500	468.18	489.1	469.027	441.235	40.91
07-12-2011	461	461	452	452	40500	468.42	488.91	469.447	441.755	35.47
08-12-2011	452	462	435	452	271000	468.58	488.62	469.947	442.295	35.47
09-12-2011	452	459	449	452	114500	468.88	488.17	470.353	442.81	35.47
12-12-2011	459	466	456	466	105000	469.98	487.83	470.773	443.41	47.63
13-12-2011	464	464	462	464	51000	470.94	487.37	471.18	444.01	46.29
14-12-2011	471	471	462	466	182500	471.7	486.98	471.627	444.61	47.87
15-12-2011	464	464	457	464	11500	472.18	486.57	472.08	445.21	46.40
16-12-2011	466	466	445	466	286000	472.6	486.16	472.593	445.835	48.12
19-12-2011	449	462	449	456	206500	472.82	485.32	473.007	446.42	41.04
20-12-2011	456	457	451	457	118500	472.68	484.32	473.413	446.965	41.96
21-12-2011	457	459	451	459	143500	472.5	483.31	473.833	447.555	43.84
22-12-2011	457	459	449	454	231000	471.98	482.33	474.2	448.14	40.32
23-12-2011	454	454	449	452	220500	471.42	480.92	474.54	448.745	38.97
27-12-2011	452	452	449	449	31500	470.74	479.62	474.827	449.37	36.97
28-12-2011	449	471	449	471	68000	470.6	478.71	475.26	450.125	55.15
29-12-2011	469	474	462	474	121000	470.56	478.11	475.693	450.87	56.97
30-12-2011	474	488	469	488	417000	470.9	477.8	476.273	451.63	64.27
02-01-2012	471	488	471	488	99000	471.2	477.52	476.74	452.415	64.27
03-01-2012	476	478	471	474	116500	471.22	477.21	477.113	453.15	53.71
04-01-2012	474	486	473	486	229500	471.58	476.85	477.467	453.955	59.81
05-01-2012	480	483	480	481	345000	471.84	476.71	477.773	454.725	56.47
06-01-2012	480	483	476	483	25000	472.12	476.37	478.08	455.485	57.49
09-01-2012	476	483	476	480	24000	471.96	476.12	478.313	456.2	55.39
10-01-2012	481	486	480	485	74500	471.96	475.93	478.587	456.93	58.14
11-01-2012	486	486	480	480	379000	471.96	475.64	478.84	457.645	54.52
12-01-2012	480	504	478	504	392000	472.52	475.63	479.267	458.46	65.58
13-01-2012	504	512	504	507	961500	473.14	475.54	479.7	459.3	66.67
16-01-2012	488	507	488	507	14000	473.72	475.51	480.087	460.155	66.67
17-01-2012	507	507	497	505	23000	474.22	475.51	480.487	461.01	65.08
18-01-2012	497	500	497	498	233500	474.34	475.18	480.827	461.805	59.69
19-01-2012	500	505	497	505	258000	474.58	475.07	481.233	462.6	62.99
20-01-2012	507	509	493	497	66000	475	474.88	481.633	463.15	57.23
24-01-2012	498	502	498	498	25500	475.36	474.69	481.987	463.72	57.75
25-01-2012	500	505	498	504	476000	475.98	474.63	482.387	464.32	60.83
26-01-2012	504	504	497	500	102000	476.38	474.46	482.773	464.935	57.81
27-01-2012	500	500	493	495	520500	476.92	474.24	483.107	465.525	54.18
30-01-2012	492	492	473	483	153000	477.12	473.95	483.367	466.075	46.62
31-01-2012	483	486	476	486	273500	477.32	473.69	483.647	466.55	48.55
01-02-2012	480	486	478	480	222500	477.46	473.51	483.88	466.995	45.04
02-02-2012	480	497	480	495	456500	477.9	473.48	484.293	467.475	54.00
03-02-2012	492	505	488	504	439500	478.52	473.66	484.693	468.01	58.38
06-02-2012	514	514	502	505	689000	478.92	473.67	485.093	468.55	58.85
07-02-2012	504	522	504	517	430000	479.84	473.75	485.573	469.15	64.08
08-02-2012	517	534	516	531	231000	481.04	474.06	486.153	469.835	69.03
09-02-2012	528	533	524	533	59000	482.24	474.39	486.773	470.495	69.67
10-02-2012	533	534	522	522	71500	483.2	474.63	487.293	471.09	62.05
13-02-2012	522	522	519	521	73000	484.1	475.2	487.627	471.725	61.39
14-02-2012	516	521	516	517	22500	484.92	475.85	487.887	472.325	58.71
15-02-2012	519	519	510	510	191000	485.7	476.77	488.087	472.89	54.24
16-02-2012	509	517	507	517	64000	486.8	477.49	488.333	473.47	57.71
17-02-2012	517	526	509	526	64000	488.28	478.35	488.7	474.155	61.72
20-02-2012	517	526	510	510	61500	489.44	479.01	488.893	474.82	52.23
21-02-2012	510	514	505	507	131000	490.54	479.71	488.96	475.4	50.66
22-02-2012	507	510	507	507	351500	491.36	480.67	489.007	475.92	50.66
23-02-2012	507	510	507	507	75000	492.22	481.58	488.987	476.44	50.66
24-02-2012	507	507	495	500	236500	492.9	482.3	488.953	476.945	46.57
27-02-2012	498	502	497	502	60500	493.66	482.92	488.933	477.475	47.87
28-02-2012	500	512	498	507	41500	494.48	483.54	488.933	478.065	51.06
29-02-2012	509	510	504	505	46000	495.46	484.14	488.7	478.62	49.75
01-03-2012	514	516	509	510	66000	496.52	484.6	488.387	479.19	53.00
02-03-2012	514	524	514	521	123000	497.76	485.13	488.127	479.815	59.24
05-03-2012	531	531	521	522	62500	499.12	485.55	487.927	480.43	59.77
06-03-2012	519	541	517	541	336000	500.9	486.16	487.58	481.13	68.14
07-03-2012	541	582	538	567	838000	503.26	487	487.5	481.935	75.62
08-03-2012	569	569	564	565	850500	505.14	487.87	487.52	482.73	74.18
09-03-2012	569	569	565	567	57000	507	488.78	487.74	483.52	74.70
13-03-2012	565	567	548	565	178500	508.54	489.72	488.047	484.34	73.11
14-03-2012	550	565	548	565	178500	510.08	490.64	488.373	485.075	73.11
15-03-2012	555	555	548	548	21500	511.56	491.39	488.66	485.725	60.47
16-03-2012	558	562	558	562	194500	513.08	492.33	488.927	486.37	65.72
19-03-2012	560	610	560	589	371000	515.24	493.54	489.553	487.14	73.14
20-03-2012	600	644	589	634	396000	518.26	495.19	490.333	488.125	80.66
21-03-2012	634	637	627	636	163500	521.38	496.67	491.207	489.08	80.91
22-03-2012	634	639	634	636	39500	524.4	498.18	492.087	490.04	80.91
26-03-2012	637	659	637	654	233500	527.88	499.92	493.053	491.1	83.23
27-03-2012	654	659	651	656	115000	530.92	501.72	494.06	492.18	83.47
28-03-2012	659	668	651	653	88500	533.84	503.49	494.973	493.235	81.58
29-03-2012	654	658	654	658	30000	536.86	505.29	495.96	494.28	82.30
30-03-2012	617	658	617	658	146000	539.92	507.07	496.98	495.345	82.30
02-04-2012	658	658	658	658	20500	543.12	508.73	497.827	496.4	82.30
03-04-2012	656	656	656	656	4000	546.14	510.36	498.76	497.46	80.73
04-04-2012	637	651	632	651	102000	549.22	512.11	499.66	498.53	76.78
05-04-2012	632	637	627	627	170500	551.8	513.58	500.393	499.44	61.30
09-04-2012	620	639	608	610	132000	553.92	514.95	501.06	500.27	53.13
10-04-2012	613	634	613	624	116500	556.4	516.39	501.773	501.18	58.08
11-04-2012	624	630	617	630	149000	559.1	518.01	502.527	502.105	60.03
12-04-2012	634	654	630	647	347000	562.38	519.75	503.427	503.12	65.00
13-04-2012	651	661	647	656	218000	565.78	521.55	504.387	504.18	67.32
16-04-2012	656	656	632	641	174500	569	523.23	505.34	505.16	60.17
17-04-2012	641	641	620	641	570500	571.92	524.91	506.293	506.2	60.17
18-04-2012	641	695	641	689	430500	575.62	527.07	507.647	507.425	71.43
19-04-2012	683	695	673	673	23000	578.98	528.95	508.773	508.565	64.85
20-04-2012	675	677	675	675	8500	582.14	530.99	509.88	509.715	65.28
23-04-2012	658	665	658	665	7500	584.82	532.93	510.98	510.82	61.24
24-04-2012	653	665	636	665	57000	587.46	534.85	512.08	511.945	61.24
25-04-2012	668	668	665	665	60500	590.32	536.76	513.193	513.05	61.24
26-04-2012	665	668	661	668	63000	593.26	538.68	514.553	514.035	62.12
27-04-2012	668	671	661	661	67500	596.14	540.53	515.947	514.95	58.77
30-04-2012	647	685	647	685	169500	599.64	542.67	517.727	515.975	65.61
01-05-2012	685	692	678	685	64000	603	544.9	519.327	517	65.61
02-05-2012	685	695	685	692	258500	606.32	547.3	521.007	518.105	67.44
03-05-2012	692	692	685	692	123500	609.96	549.7	522.66	519.16	67.44
04-05-2012	692	730	692	719	306000	614.2	552.37	524.54	520.27	73.69
07-05-2012	702	737	702	723	194000	618.52	554.94	526.62	521.385	74.48
08-05-2012	719	754	719	754	406500	623.46	557.84	528.873	522.605	79.55
09-05-2012	757	757	750	754	269000	628.54	560.72	531.047	523.85	79.55
10-05-2012	754	754	745	745	44500	633.4	563.53	533.08	525.05	74.56
11-05-2012	742	742	737	740	117000	638.06	566.27	535.047	526.215	71.86
14-05-2012	740	740	728	730	326000	642.56	569.01	536.947	527.165	66.67
15-05-2012	702	730	702	730	85000	646.96	571.74	538.72	528.03	66.67
16-05-2012	702	719	685	719	112000	650.92	574.34	540.393	528.825	61.04
21-05-2012	716	725	685	719	546500	654.86	576.99	541.987	529.66	61.04
22-05-2012	713	730	713	726	549000	658.56	579.73	543.627	530.325	63.32
23-05-2012	713	730	706	730	23000	661.82	582.54	545.273	531.08	64.60
24-05-2012	730	730	719	730	325000	665.12	585.13	546.953	531.92	64.60
25-05-2012	737	737	714	730	81500	668.38	587.69	548.647	532.9	64.60
28-05-2012	719	726	719	726	40500	671.6	590.07	550.347	533.935	61.91
29-05-2012	726	737	723	723	59000	674.76	592.42	552.013	534.97	59.89
30-05-2012	733	737	685	685	165000	677.5	594.53	553.427	535.87	41.46
31-05-2012	685	726	644	725	411000	680.76	596.92	555.14	536.885	56.60
01-06-2012	702	725	689	725	252000	683.48	599.36	556.853	538.035	56.60
04-06-2012	695	707	668	685	148000	684.5	601.38	558.293	538.875	43.54
05-06-2012	685	702	677	682	48500	685.42	603.4	559.587	539.76	42.74
06-06-2012	683	716	683	702	76000	686.74	605.57	561.033	540.75	49.39
07-06-2012	702	737	689	719	613500	688.04	607.96	562.627	541.8	54.25
08-06-2012	707	726	707	711	144500	689.14	610.03	564.193	542.83	51.74
11-06-2012	726	737	711	737	283000	690.82	612.33	565.933	543.935	58.48
12-06-2012	719	762	706	752	355000	692.7	614.78	567.76	545.145	61.80
13-06-2012	755	779	754	766	228500	694.86	617.39	569.667	546.45	64.64
14-06-2012	762	821	757	793	112000	697.56	620.34	571.673	547.76	69.37
15-06-2012	793	863	793	836	776500	701.16	623.65	573.96	549.36	75.08
18-06-2012	836	896	836	884	570000	705.82	627.52	576.68	551.2	79.65
19-06-2012	884	891	858	884	147000	710.96	631.38	579.373	553.035	79.65
20-06-2012	867	886	860	884	35000	716.44	635.18	582.113	554.905	79.65
21-06-2012	887	887	848	884	174000	721.64	639.02	584.807	556.74	79.65
22-06-2012	863	884	850	882	254000	726.68	642.89	587.567	558.565	78.84
25-06-2012	898	908	856	906	52500	731.86	647.12	590.453	560.535	81.30
26-06-2012	906	906	867	867	33500	736.08	650.93	593.06	562.31	67.57
27-06-2012	867	874	836	874	73000	740.74	654.87	595.733	564.19	68.59
28-06-2012	856	867	829	867	66500	745.26	658.59	598.36	566.035	66.34
29-06-2012	850	867	838	867	305500	748.82	662.22	600.987	567.94	66.34
02-07-2012	865	867	851	855	191000	752.46	665.72	603.453	569.695	62.26
03-07-2012	856	856	829	831	337500	755.58	668.86	605.853	571.305	54.99
04-07-2012	831	836	767	778	708000	757.84	671.33	607.9	572.695	43.03
05-07-2012	778	803	771	781	417500	760.16	673.81	609.953	574.1	43.77
06-07-2012	764	785	764	785	324500	762.56	676.44	612.027	575.535	44.81
09-07-2012	785	786	771	781	104500	764.82	679.04	614.06	577.12	43.94
10-07-2012	771	781	767	781	176500	767.22	681.68	616.093	578.765	43.94
11-07-2012	774	781	771	781	128000	769.14	684.39	618.16	580.58	43.94
12-07-2012	778	778	764	764	107500	770.72	686.86	620.173	582.175	39.82
13-07-2012	754	785	754	785	184000	772.58	689.45	622.393	583.9	46.49
16-07-2012	785	819	785	814	522500	775.02	692.49	624.807	585.75	54.06
17-07-2012	815	819	795	802	295000	776.68	695.44	627.14	587.575	50.85
18-07-2012	802	810	790	791	191500	778.04	698.28	629.307	589.475	48.04
19-07-2012	795	800	778	781	130000	778.58	701.02	631.42	591.3	45.57
20-07-2012	764	786	755	755	267500	778.6	703.57	633.347	592.935	39.84
23-07-2012	755	757	726	731	465500	778.32	705.86	635.127	594.39	35.42
24-07-2012	731	742	719	726	302000	778.04	708.05	636.86	595.795	34.56
25-07-2012	726	735	721	726	457000	777.96	710.26	638.66	597.2	34.56
26-07-2012	730	764	730	757	665000	778.5	712.73	640.66	598.665	44.30
27-07-2012	754	783	754	771	338000	779.54	715.23	642.74	600.18	48.06
30-07-2012	771	771	747	771	259500	780.58	717.72	644.853	601.635	48.06
31-07-2012	764	774	743	767	367500	781.4	719.98	646.953	603.07	47.01
01-08-2012	761	766	742	742	249500	781.64	721.73	648.907	604.365	40.97
02-08-2012	743	761	709	714	549500	781.32	723.22	650.527	605.545	35.48
03-08-2012	697	747	697	743	176500	781.58	724.98	652.32	606.88	43.87
06-08-2012	754	757	743	754	159000	782.14	726.87	654.093	608.295	46.70
07-08-2012	754	754	731	733	111000	782.34	728.55	655.727	609.595	42.32
08-08-2012	742	747	730	733	121500	783.3	730.4	657.453	610.895	42.32
09-08-2012	740	740	726	728	102000	783.36	732.06	659.067	612.195	41.24
10-08-2012	728	735	728	735	54500	783.56	733.52	660.76	613.53	43.40
13-08-2012	735	735	702	706	153500	783.98	734.24	662.247	614.715	37.29
14-08-2012	711	716	704	707	231500	784.48	734.95	663.76	615.81	37.62
15-08-2012	707	707	685	692	479000	784.28	735.51	665.14	616.845	34.70
16-08-2012	697	697	692	695	79000	783.8	735.92	666.573	617.92	35.77
23-08-2012	690	695	685	685	331000	783.28	736.21	667.78	618.965	33.78
24-08-2012	685	713	685	709	201000	782.72	736.77	669.127	620.13	42.11
27-08-2012	716	719	706	706	34500	781.8	737.25	670.453	621.27	41.41
28-08-2012	706	711	694	711	206500	780.7	737.78	671.827	622.425	43.11
29-08-2012	711	726	707	716	207000	779.16	738.36	673.28	623.545	44.83
30-08-2012	706	706	702	702	112000	776.48	738.82	674.593	624.59	41.08
31-08-2012	702	706	699	706	46000	772.92	739.37	675.987	625.74	42.56
03-09-2012	702	735	702	731	145500	769.86	740.41	677.54	626.995	50.87
04-09-2012	731	774	731	771	469000	767.6	742.02	679.32	628.485	60.67
05-09-2012	767	767	754	762	148000	765.16	743.4	681.067	629.895	57.87
06-09-2012	764	764	747	747	86500	762.46	744.57	682.747	631.29	53.45
07-09-2012	755	771	749	761	254500	759.56	745.71	684.6	632.73	56.77
10-09-2012	757	788	755	785	67000	757.92	747	686.593	634.275	61.80
11-09-2012	781	781	767	778	59000	756	748.37	688.58	635.8	59.62
12-09-2012	773	785	762	781	75000	754.28	749.77	690.487	637.34	60.27
13-09-2012	773	783	764	783	107500	752.6	750.71	692.347	638.89	60.72
14-09-2012	781	781	767	779	191500	751.08	751.77	694.173	640.36	59.27
17-09-2012	764	769	730	737	175500	749.2	752.39	695.64	641.69	46.66
18-09-2012	737	737	713	721	566000	748.06	752.95	696.907	642.94	42.91
19-09-2012	721	737	721	733	414000	747.1	753.63	698.24	644.24	46.39
20-09-2012	733	737	723	735	17000	746.1	754.33	699.66	645.545	46.97
21-09-2012	735	750	726	750	279000	745.48	755.15	701.187	646.915	51.23
24-09-2012	747	749	735	747	59500	744.8	756.01	702.72	648.27	50.36
25-09-2012	749	759	747	757	117500	744.32	756.73	704.367	649.7	53.21
26-09-2012	747	747	731	737	379500	743.78	757.25	705.833	651.075	47.35
27-09-2012	740	752	735	752	230000	743.12	757.85	707.34	652.575	51.65
28-09-2012	752	767	749	767	134500	742.18	758.6	709.053	654.15	55.56
01-10-2012	764	767	754	766	68000	741.46	759.07	710.78	655.72	55.24
02-10-2012	766	766	759	761	15000	740.86	759.45	712.473	657.195	53.58
03-10-2012	754	754	750	750	14000	740.24	759.41	714.093	658.625	50.00
04-10-2012	754	754	749	749	4000	740.12	759.36	715.753	660.04	49.68
05-10-2012	752	771	752	771	136000	740.92	759.62	717.547	661.575	56.38
08-10-2012	771	771	742	762	82000	741.64	759.84	719.247	663.055	53.26
09-10-2012	762	769	759	761	161500	742.34	760.15	720.953	664.58	52.91
10-10-2012	750	761	750	752	304000	742.24	760.37	722.567	666.055	49.73
11-10-2012	762	781	762	781	288500	742.44	760.99	724.3	667.665	58.40
12-10-2012	781	819	778	815	233500	743.32	761.95	726.253	669.47	65.84
15-10-2012	815	815	795	807	62500	744.12	762.76	728.027	671.245	62.98
16-10-2012	803	809	795	795	205000	745.18	763.41	729.547	672.975	58.86
17-10-2012	795	798	785	786	37000	746.62	763.97	731.02	674.55	55.91
18-10-2012	785	788	764	764	61500	747.04	764.31	732.333	676	49.38
19-10-2012	764	781	754	781	59500	747.58	764.86	733.773	677.465	53.86
22-10-2012	778	781	773	779	110000	748.5	765.42	735.2	678.92	53.27
23-10-2012	779	791	771	783	35500	749.5	766.4	736.767	680.465	54.36
24-10-2012	781	781	774	779	17500	750.52	766.94	738.213	681.93	53.02
25-10-2012	778	788	771	788	26000	751.58	767.57	739.54	683.465	55.66
29-10-2012	774	788	769	788	51000	753.22	768.6	740.567	684.99	55.66
30-10-2012	786	803	785	803	92500	755.14	769.81	741.68	686.605	59.99
31-10-2012	803	810	793	810	158500	757.5	770.89	742.84	688.23	61.87
01-11-2012	809	809	800	802	83000	759.64	771.72	743.827	689.84	58.49
02-11-2012	802	802	786	786	58000	761.66	772.47	744.693	691.25	52.35
05-11-2012	795	802	738	738	267500	762.24	772.48	745.26	692.405	39.08
06-11-2012	742	743	721	721	778500	762.54	772.17	745.68	693.475	35.64
07-11-2012	726	726	716	719	143500	762.7	771.7	746.087	694.545	35.25
08-11-2012	713	713	690	704	983500	762.46	770.81	746.393	695.575	32.36
09-11-2012	704	713	697	702	277500	762.46	769.47	746.7	696.56	31.98
12-11-2012	706	711	694	697	367500	762.28	767.6	747.007	697.56	31.01
13-11-2012	697	697	683	683	676500	761.32	765.59	747.38	698.485	28.41
14-11-2012	685	694	683	683	204500	759.56	763.58	747.867	699.38	28.41
19-11-2012	683	690	656	658	389000	757.48	761.32	748.093	700.17	24.21
20-11-2012	659	661	654	656	449000	755.66	759.06	748.267	700.975	23.91
21-11-2012	658	680	656	675	463000	753.94	756.75	748.453	701.935	32.59
22-11-2012	675	685	673	680	512000	751.84	754.88	748.613	702.905	34.70
23-11-2012	682	687	680	683	565500	749.94	752.97	748.893	703.92	35.99
26-11-2012	685	695	683	687	677500	748.06	751.17	749.2	704.88	37.76
27-11-2012	687	687	678	682	178500	746.04	749.32	749.153	705.77	36.41
28-11-2012	680	680	671	675	111500	743.96	747.52	749.167	706.62	34.54
29-11-2012	675	682	675	682	237500	742.86	746.03	749.213	707.445	37.97
30-11-2012	682	718	682	718	1218500	742.8	745.43	749.567	708.38	51.93
03-12-2012	718	723	702	716	251000	742.46	744.78	749.907	709.295	51.24
04-12-2012	716	716	692	702	282000	741.8	743.95	750.153	710.195	46.57
05-12-2012	702	702	695	701	289500	740.82	743.15	750.373	711.095	46.25
06-12-2012	699	709	694	695	151000	739.78	742.29	750.6	711.985	44.26
07-12-2012	689	689	685	687	238500	738.38	741.35	750.613	712.87	41.69
10-12-2012	687	689	678	682	375500	737.28	740.53	750.593	713.695	40.12
11-12-2012	685	685	675	682	426500	735.88	739.5	750.527	714.475	40.12
12-12-2012	682	682	659	666	882000	733.86	738.02	750.353	715.255	35.20
13-12-2012	666	666	653	656	1014000	731.66	736.56	749.933	716	32.51
14-12-2012	665	675	665	668	466000	729.8	735.33	749.567	716.805	38.57
17-12-2012	668	690	666	668	489500	728.16	734.2	748.993	717.61	38.57
18-12-2012	668	677	656	665	270500	726.48	733.3	748.4	718.435	37.59
19-12-2012	666	673	663	666	190500	724.38	732.65	747.873	719.255	38.15
20-12-2012	665	670	665	665	321500	722.44	732.04	747.373	720.045	37.79
21-12-2012	665	668	661	665	663000	720.52	731.43	746.94	720.845	37.79
26-12-2012	668	675	668	675	49500	718.98	730.61	746.573	721.67	44.03
27-12-2012	677	677	665	671	88500	716.78	729.61	746.253	722.42	42.20
28-12-2012	665	685	665	685	291500	714.18	728.75	746.027	723.235	50.01
02-01-2013	689	689	677	677	23500	711.58	727.85	745.7	723.915	46.17
03-01-2013	675	675	668	668	417000	709.04	727.11	745.287	724.42	42.25
04-01-2013	670	675	668	668	389500	706.68	726.65	744.873	724.935	42.25
07-01-2013	671	671	665	668	511500	704.76	725.9	744.46	725.44	42.25
08-01-2013	666	668	665	666	371000	702.46	725.02	744.06	725.945	41.27
09-01-2013	668	673	666	666	85000	700.2	724.35	743.68	726.45	41.27
10-01-2013	666	668	656	661	751000	697.76	723.63	743.52	727.015	38.68
11-01-2013	668	668	659	661	181500	695.4	722.96	743.093	727.51	38.68
14-01-2013	663	670	663	670	292000	693.04	722.31	742.727	727.915	45.78
15-01-2013	670	682	670	682	422500	690.92	722.07	742.707	728.155	53.51
16-01-2013	682	682	675	680	139500	688.46	721.8	742.693	728.375	52.17
17-01-2013	680	682	668	671	105500	685.68	721.59	742.487	728.55	46.55
18-01-2013	675	685	675	685	176000	683.34	721.49	742.26	728.705	54.72
21-01-2013	680	687	680	687	160000	681.36	721.51	742.1	728.86	55.77
22-01-2013	687	692	685	692	399000	680.44	721.34	741.8	729.055	58.34
23-01-2013	692	694	675	685	536000	679.72	721.13	741.353	729.19	53.63
25-01-2013	685	687	682	685	77000	679.04	720.87	740.813	729.325	53.63
28-01-2013	668	689	668	685	604000	678.66	720.56	740.093	729.46	53.63
29-01-2013	689	695	683	695	375000	678.52	720.49	739.153	729.655	59.47
30-01-2013	687	694	678	694	225000	678.46	720.37	737.887	729.87	58.68
31-01-2013	685	704	685	704	377500	678.88	720.1	736.687	730.255	63.88
01-02-2013	704	707	690	690	311000	679.02	719.29	735.393	730.655	53.69
04-02-2013	695	699	685	690	220000	679.66	718.57	734.1	730.985	53.69
05-02-2013	690	695	687	687	53500	680.28	717.97	732.8	731.27	51.64
06-02-2013	689	695	689	694	122000	680.66	717.3	731.387	731.505	55.87
07-02-2013	694	707	694	707	363500	681.2	716.52	730.32	731.76	62.44
08-02-2013	704	709	702	709	314000	681.72	715.83	729.22	732.1	63.35
11-02-2013	711	711	704	711	88500	682.2	715.13	728.18	732.45	64.27
12-02-2013	709	723	707	721	440000	682.98	714.51	727.207	732.61	68.55
13-02-2013	719	762	719	755	624500	684.58	714.27	726.54	733.02	78.14
14-02-2013	755	802	754	783	888500	686.6	714.73	726.22	733.56	82.80
15-02-2013	779	779	757	771	311500	687.66	715.23	726.173	734.09	75.39
18-02-2013	776	776	769	771	33000	688.76	715.61	726.107	734.62	75.39
19-02-2013	771	773	759	761	97500	689.94	715.87	725.947	735.1	69.39
20-02-2013	774	778	774	776	171000	691.44	716.13	725.913	735.64	72.88
21-02-2013	776	781	774	776	165000	693.06	716.42	725.88	736.215	72.88
22-02-2013	776	788	774	779	244500	694.9	716.64	725.867	736.685	73.57
25-02-2013	785	798	785	795	347500	697.16	717.22	726.073	737.235	76.98
26-02-2013	798	831	797	831	475000	700.14	718.01	726.38	737.93	82.45
27-02-2013	831	843	831	843	162000	703.68	718.77	726.573	738.685	83.83
28-02-2013	843	860	836	856	156500	707.68	719.67	726.933	739.37	85.19
01-03-2013	856	858	822	841	240500	711.14	720.47	727.267	739.96	77.14
04-03-2013	841	843	841	841	166500	714.6	721.38	727.667	740.395	77.14
05-03-2013	856	868	839	839	223000	718.08	722.28	728.227	740.82	76.02
06-03-2013	856	858	856	856	49000	721.88	723.13	729.06	741.375	78.82
07-03-2013	872	935	872	923	142500	727.04	724.74	730.373	742.29	85.83
08-03-2013	923	940	891	925	169000	732.24	726.38	731.7	743.265	85.98
11-03-2013	925	946	925	942	181500	737.58	728.28	732.933	744.325	87.21
13-03-2013	932	932	923	928	318500	742.72	729.75	733.98	745.37	80.90
14-03-2013	910	925	891	918	42500	747.38	730.78	734.96	746.365	76.64
15-03-2013	925	942	899	942	22500	752.68	732.13	736.127	747.445	79.44
18-03-2013	940	942	925	925	72500	757.82	733.43	737.347	748.42	72.79
19-03-2013	942	958	925	932	209000	763.1	734.89	738.8	749.43	73.76
20-03-2013	925	925	908	925	10500	768.24	736.5	740.013	750.405	71.02
21-03-2013	937	937	925	925	9500	773.42	737.94	741.153	751.4	71.02
22-03-2013	925	925	891	891	330000	777.92	739.06	742.207	752.24	58.73
25-03-2013	891	898	891	898	193000	782.66	740.21	743.307	753.305	60.26
26-03-2013	898	923	898	898	26500	787.4	741.4	744.44	754.17	60.26
27-03-2013	906	925	906	925	36500	792.5	742.77	745.707	755.17	65.89
28-03-2013	925	928	925	928	42000	797.42	744.17	747.187	756.385	66.46
01-04-2013	925	925	908	908	57000	801.98	745.22	748.527	757.515	59.35
02-04-2013	903	932	903	930	260000	807.16	746.42	750.113	758.655	63.92
03-04-2013	932	976	932	956	245000	812.58	747.96	751.853	759.84	68.44
04-04-2013	952	959	942	959	672500	818.02	749.69	753.68	761.08	68.93
05-04-2013	946	1011	944	1011	153500	824.4	752.42	755.693	762.45	75.84
08-04-2013	994	1031	994	1031	111500	831.32	755.52	757.86	763.845	77.88
09-04-2013	1028	1048	983	1045	395500	838.52	758.78	760.087	765.24	79.20
10-04-2013	1028	1038	1028	1038	282500	845.58	762.12	762.233	766.465	76.73
11-04-2013	1040	1045	1028	1028	180000	852.24	765.38	764.407	767.425	73.22
12-04-2013	1038	1048	1026	1026	24000	858.88	768.67	766.54	768.135	72.50
15-04-2013	1028	1028	1028	1028	17500	865.36	772.12	768.52	768.855	72.79
16-04-2013	1011	1031	1011	1031	36500	872.18	775.6	770.253	769.59	73.24
17-04-2013	1024	1036	1011	1035	72500	879.08	779.37	772.073	770.345	73.86
18-04-2013	1038	1038	1035	1036	593500	886.06	783.17	774	771.115	74.02
19-04-2013	1038	1038	994	994	125500	892.06	786.36	775.553	771.555	57.80
22-04-2013	1024	1031	1024	1028	387500	898.48	789.84	777.173	772.36	64.57
23-04-2013	1028	1028	1024	1028	35500	904.86	793.29	778.84	773.13	64.57
24-04-2013	1028	1031	994	1028	28500	911.2	796.7	780.487	773.935	64.57
25-04-2013	1031	1038	1009	1024	111500	917.26	800.12	782.093	774.72	63.08
26-04-2013	1024	1026	1024	1026	51000	922.68	803.63	783.74	775.575	63.53
29-04-2013	1026	1031	1026	1028	122500	927.58	807.09	785.68	776.56	64.01
30-04-2013	1028	1035	1028	1029	50500	932.74	810.2	787.733	777.815	64.26
01-05-2013	1026	1052	1026	1052	36500	938.36	813.56	789.86	779.17	69.51
02-05-2013	1052	1072	1048	1052	384000	944.18	817.06	791.973	780.505	69.51
03-05-2013	1052	1083	1052	1079	293000	950.24	820.84	794.167	781.995	74.60
06-05-2013	1091	1122	1089	1122	92000	957.16	825.11	796.667	783.7	80.25
07-05-2013	1122	1129	1086	1129	128500	964.16	829.53	799.147	785.44	80.99
08-05-2013	1129	1149	1129	1137	58000	971	834.08	801.813	787.305	81.83
10-05-2013	1131	1137	1131	1131	35000	977	838.57	804.34	789.035	79.01
13-05-2013	1134	1148	1131	1131	83500	982.76	843.22	806.767	790.62	79.01
14-05-2013	1131	1148	1119	1148	282500	988.6	848.14	809.313	792.35	81.15
15-05-2013	1131	1149	1131	1148	71500	994.74	852.94	811.893	794.135	81.15
16-05-2013	1158	1167	1141	1141	32000	1000.74	857.67	814.5	795.935	77.39
17-05-2013	1144	1161	1144	1151	85000	1006.98	862.53	817.18	797.915	78.89
20-05-2013	1153	1233	1151	1223	83500	1014.32	868.1	820.193	800.375	86.07
21-05-2013	1223	1225	1216	1223	90000	1020.32	873.68	823.267	802.86	86.07
22-05-2013	1208	1208	1208	1208	2500	1025.98	879.11	826.247	805.27	79.54
23-05-2013	1209	1216	1189	1189	24500	1030.92	884.25	829.16	807.43	72.07
24-05-2013	1199	1199	1165	1180	187500	1035.96	889.34	831.82	809.475	68.78
27-05-2013	1180	1180	1148	1156	73500	1040.72	894.05	834.093	811.4	60.80
28-05-2013	1165	1189	1165	1182	92000	1045.52	899.1	836.593	813.475	65.47
29-05-2013	1184	1274	1184	1233	140000	1051.68	904.75	839.513	815.93	72.42
30-05-2013	1250	1250	1244	1244	49000	1057.92	910.51	842.567	818.58	73.65
31-05-2013	1247	1250	1233	1242	60500	1064.26	916.25	845.753	821.075	73.01
03-06-2013	1216	1216	1165	1172	70500	1069.2	921.31	848.36	823.165	55.03
04-06-2013	1173	1173	1057	1148	677000	1074.34	926.13	850.82	825.24	50.45
05-06-2013	1148	1206	1143	1199	225500	1080.36	931.51	853.593	827.57	58.38
07-06-2013	1190	1190	1165	1167	138000	1085.74	936.57	856.18	829.765	52.68
10-06-2013	1170	1170	1137	1151	21000	1090.26	941.38	858.6	831.845	50.05
11-06-2013	1144	1144	1069	1069	208000	1093.08	945.25	860.473	833.66	39.23
12-06-2013	1059	1059	1028	1041	249500	1095.74	948.86	862.06	835.33	36.35
13-06-2013	1028	1079	1024	1045	134000	1098.04	952.6	863.627	837.095	37.06
14-06-2013	1052	1113	1052	1077	221000	1100.46	956.52	865.46	839.005	42.60
17-06-2013	1079	1086	1079	1084	223000	1102.96	960.49	867.447	841	43.76
18-06-2013	1107	1127	1089	1124	20000	1105.22	964.81	870.02	843.075	50.01
19-06-2013	1131	1131	1086	1086	29000	1106.32	968.82	872.453	844.975	44.91
20-06-2013	1062	1062	1026	1035	283000	1106.12	972.32	874.56	846.595	39.13
21-06-2013	1028	1060	1026	1050	215500	1106.36	975.97	876.867	848.265	41.52
24-06-2013	1028	1031	976	976	252000	1105.32	978.78	878.693	849.635	34.37
25-06-2013	994	1011	959	990	52500	1104.6	981.74	880.647	851.055	36.59
26-06-2013	976	1021	961	994	106000	1103.92	984.64	882.72	852.37	37.25
27-06-2013	994	1011	976	994	91500	1103.18	987.68	884.793	853.485	37.25
28-06-2013	994	1069	994	1033	280000	1103.14	991.11	887.293	854.84	43.80
01-07-2013	1033	1041	1014	1040	25000	1103.22	994.64	889.853	856.305	44.92
02-07-2013	1040	1053	1036	1053	58500	1104.4	998.23	892.373	857.765	47.01
03-07-2013	1028	1064	1028	1050	88000	1104.84	1001.66	894.84	859.09	46.57
04-07-2013	1050	1059	1038	1048	73500	1105.24	1005.05	897.273	860.44	46.26
05-07-2013	1035	1035	1035	1035	11000	1105.38	1008.29	899.593	861.71	44.19
08-07-2013	1028	1028	1028	1028	77500	1105.46	1011.36	901.9	862.935	43.08
09-07-2013	1028	1028	976	976	7500	1104.46	1013.57	903.907	863.92	35.83
10-07-2013	980	1017	935	1014	319000	1104.18	1015.88	906.12	865.305	43.33
11-07-2013	1028	1028	1023	1026	17000	1104.12	1018.43	908.173	866.83	45.50
12-07-2013	1028	1041	1026	1028	136500	1103.64	1021	910.253	868.305	45.87
15-07-2013	1028	1038	1028	1028	45000	1103.16	1023.67	912.427	869.77	45.87
16-07-2013	1028	1047	1028	1028	149000	1102.14	1026.19	914.607	871.16	45.87
17-07-2013	1028	1033	1028	1033	42000	1100.36	1028.76	916.86	872.59	47.00
18-07-2013	1033	1120	1033	1117	44500	1100.12	1032.14	919.727	874.39	61.51
19-07-2013	1117	1141	1117	1131	143000	1100	1035.5	922.72	876.36	63.31
22-07-2013	1131	1167	1131	1148	37000	1100.34	1038.67	925.827	878.34	65.43
23-07-2013	1165	1165	1148	1148	17000	1100.68	1041.72	929.04	880.245	65.43
24-07-2013	1137	1141	1131	1131	65500	1100.34	1044.47	932.207	882.07	61.32
25-07-2013	1062	1124	1062	1124	8500	1099.86	1047.3	935.247	883.885	59.66
26-07-2013	1120	1144	1120	1127	8500	1099.58	1050.16	938.307	885.77	60.16
29-07-2013	1103	1103	1103	1103	500	1098.62	1052.8	941.227	887.54	54.38
30-07-2013	1096	1100	1083	1096	14000	1096.08	1055.2	944.093	889.165	52.79
31-07-2013	1096	1096	1096	1096	14500	1093.54	1056.93	946.967	890.835	52.79
01-08-2013	1079	1081	1079	1079	512500	1090.96	1058.47	949.727	892.425	48.76
02-08-2013	1081	1091	1079	1083	241000	1088.84	1059.88	952.447	894.08	49.74
12-08-2013	1096	1113	1089	1107	57000	1087.38	1061.67	955.353	895.71	55.22
13-08-2013	1112	1124	1112	1124	12000	1086.74	1063.73	958.28	897.255	58.66
14-08-2013	1137	1141	1129	1129	44000	1085.68	1065.6	961.293	898.865	59.64
15-08-2013	1129	1134	1129	1131	9500	1083.64	1067.66	964.38	900.545	60.05
16-08-2013	1131	1134	1117	1129	44000	1081.34	1069.63	967.453	902.26	59.40
20-08-2013	995	1028	994	1028	7000	1077.06	1070.66	969.853	903.58	37.43
21-08-2013	1028	1028	1011	1011	10500	1073.84	1071.52	972.153	904.73	35.08
22-08-2013	994	1011	985	990	120000	1070.68	1072.51	974.313	905.785	32.38
23-08-2013	994	995	988	990	124500	1066.5	1073.43	976.507	906.82	32.38
26-08-2013	964	978	959	964	21000	1062.44	1074.09	978.527	907.745	29.15
27-08-2013	964	964	946	946	22500	1058.34	1074.3	980.367	908.535	27.13
28-08-2013	959	994	942	994	83000	1056.84	1074.96	982.447	909.565	39.21
29-08-2013	994	1014	994	1012	67500	1056.26	1076	984.66	910.61	43.03
30-08-2013	1002	1043	997	1028	193000	1055.92	1076.98	987.04	911.7	46.25
02-09-2013	1021	1028	1009	1028	97000	1054.94	1077.7	989.327	912.83	46.25
03-09-2013	1024	1028	1011	1028	180000	1053.82	1078.39	991.6	914.04	46.25
04-09-2013	1012	1017	1007	1007	44000	1051.48	1078.35	993.7	915.385	42.32
05-09-2013	1007	1011	959	1011	90500	1049.98	1078.15	995.873	916.835	43.31
06-09-2013	1017	1024	1011	1011	103000	1049.5	1077.81	998.047	918.295	43.31
09-09-2013	1011	1014	1011	1014	8500	1048.78	1077.57	1000.24	919.845	44.14
10-09-2013	1026	1026	1004	1004	61000	1049.34	1077.33	1002.3	921.355	41.93
11-09-2013	1004	1011	1004	1011	15000	1049.76	1077.18	1004.413	922.925	44.05
12-09-2013	1004	1011	1004	1011	18000	1050.1	1077.01	1006.46	924.565	44.05
13-09-2013	1014	1040	1014	1028	51000	1050.78	1076.98	1008.713	926.29	49.25
16-09-2013	1045	1048	1045	1045	20000	1051.02	1077.08	1011.08	928.225	53.86
17-09-2013	1045	1079	1045	1060	19500	1051.42	1077.32	1013.567	930.245	57.53
18-09-2013	1064	1071	1064	1065	29000	1051.66	1078.03	1016.04	932.195	58.71
19-09-2013	1091	1137	1074	1137	102500	1053.4	1079.12	1018.907	934.48	71.14
20-09-2013	1117	1127	1113	1113	48500	1054.7	1079.97	1021.6	936.63	64.20
23-09-2013	1108	1108	1096	1108	6000	1056.16	1080.77	1024.247	938.735	62.83
24-09-2013	1096	1100	1088	1088	13500	1057.36	1081.41	1026.693	940.765	57.52
25-09-2013	1083	1088	1079	1079	17000	1059.42	1081.94	1028.853	942.785	55.26
26-09-2013	1079	1083	1077	1077	15500	1060.68	1082.43	1030.813	944.76	54.75
27-09-2013	1081	1103	1079	1079	27500	1061.74	1082.93	1032.867	946.565	55.20
30-09-2013	1071	1084	1069	1084	52000	1062.86	1083.25	1034.953	948.405	56.36
01-10-2013	1089	1096	1086	1088	494000	1064.06	1083.61	1037.133	950.335	57.32
02-10-2013	1088	1096	1088	1096	19500	1065.42	1083.78	1039.267	952.31	59.25
03-10-2013	1096	1096	1096	1096	46000	1066.68	1083.52	1041.4	954.315	59.25
04-10-2013	1096	1103	1096	1096	76000	1066.26	1083.19	1043.513	956.36	59.25
07-10-2013	1096	1096	1093	1093	7500	1065.5	1082.75	1045.5	958.415	58.02
08-10-2013	1110	1110	1093	1093	1500	1064.4	1082.37	1047.247	960.47	58.02
09-10-2013	1096	1098	1096	1096	35500	1063.36	1082.02	1048.933	962.62	59.01
10-10-2013	1096	1096	1062	1062	45000	1061.98	1081.16	1050.307	964.65	45.87
11-10-2013	1079	1093	1079	1093	120500	1061.36	1080.61	1051.987	966.775	55.58
16-10-2013	1096	1096	1079	1095	9000	1060.72	1080.15	1053.68	968.91	56.13
17-10-2013	1095	1100	1093	1096	55500	1060.58	1079.6	1055.393	971.065	56.42
18-10-2013	1096	1098	1096	1098	113000	1060.62	1078.35	1057.007	973.225	57.03
21-10-2013	1096	1098	1096	1098	31000	1060.66	1077.1	1058.173	975.39	57.03
22-10-2013	1120	1174	1108	1160	106500	1062.28	1076.62	1059.74	977.865	71.40
23-10-2013	1180	1198	1166	1166	49000	1063.94	1076.39	1061.233	980.32	72.37
24-10-2013	1160	1166	1160	1162	39500	1065.04	1076.21	1062.793	982.775	70.66
25-10-2013	1166	1168	1164	1166	58000	1065.88	1076.31	1064.447	985.18	71.38
28-10-2013	1186	1208	1186	1196	23500	1067.22	1076.45	1066.14	987.775	76.16
29-10-2013	1192	1192	1176	1192	15500	1068.44	1076.04	1067.92	990.395	74.38
30-10-2013	1192	1194	1180	1194	6500	1069.74	1075.54	1069.667	993.025	74.70
31-10-2013	1186	1208	1172	1172	9000	1072.62	1074.84	1071.313	995.545	65.10
01-11-2013	1172	1174	1162	1170	13500	1075.8	1074.82	1072.947	998.065	64.29
04-11-2013	1170	1170	1144	1154	26500	1079.08	1074.88	1074.7	1000.505	58.08
06-11-2013	1160	1176	1160	1168	19500	1082.64	1074.57	1076.5	1003.04	61.58
07-11-2013	1168	1180	1168	1176	120000	1086.88	1074.66	1078.353	1005.615	63.45
08-11-2013	1176	1180	1160	1160	11500	1091.16	1074.75	1079.92	1008.065	57.41
11-11-2013	1160	1160	1136	1138	64000	1094.04	1075.44	1081.32	1010.345	50.32
12-11-2013	1142	1142	1140	1140	3000	1096.6	1076.43	1082.867	1012.645	50.91
13-11-2013	1140	1142	1120	1128	37000	1098.6	1077.26	1084.187	1014.93	47.26
14-11-2013	1148	1180	1148	1176	31500	1101.56	1078.25	1085.653	1017.385	59.71
15-11-2013	1184	1184	1176	1180	22500	1104.6	1079.21	1087.127	1019.85	60.54
18-11-2013	1196	1198	1196	1196	50000	1108.38	1079.93	1088.36	1022.37	63.78
19-11-2013	1188	1200	1188	1194	5500	1112.04	1081.01	1089.447	1024.915	63.08
20-11-2013	1194	1194	1180	1180	300500	1115.42	1082.46	1090.347	1027.39	58.28
21-11-2013	1160	1160	1140	1142	19500	1117.98	1083.38	1091.04	1029.675	47.68
22-11-2013	1142	1142	1110	1110	48000	1120.1	1084.72	1091.587	1031.75	40.93
25-11-2013	1112	1120	1112	1120	6500	1122.28	1086.02	1092.213	1033.88	43.62
26-11-2013	1118	1148	1118	1128	31000	1124.62	1087.36	1092.88	1036	45.74
27-11-2013	1120	1120	1112	1112	47000	1126.3	1088.54	1093.42	1038.11	42.31
28-11-2013	1112	1116	1112	1112	243000	1127.64	1089.33	1093.933	1040.22	42.31
02-12-2013	1120	1154	1112	1120	53000	1128.84	1090.13	1094.493	1042.385	44.72
03-12-2013	1140	1150	1116	1116	272500	1129.86	1090.76	1095.307	1044.495	43.73
04-12-2013	1104	1116	1104	1116	7000	1129.44	1091.42	1095.893	1046.54	43.73
05-12-2013	1106	1106	1100	1100	148500	1129.18	1091.94	1096.373	1048.495	39.69
06-12-2013	1100	1100	1100	1100	20500	1129.02	1092.59	1096.853	1050.44	39.69
09-12-2013	1094	1100	1080	1080	62000	1128.86	1093.11	1097.227	1052.235	34.99
10-12-2013	1082	1084	1060	1084	37500	1128.96	1094.19	1097.613	1053.88	36.61
11-12-2013	1080	1080	1072	1072	4000	1128.86	1094.77	1097.907	1055.325	33.89
12-12-2013	1068	1070	1068	1068	7000	1128.64	1095.19	1098.167	1056.81	33.01
13-12-2013	1064	1064	1052	1052	57500	1128	1095.43	1098.167	1058.215	29.68
16-12-2013	1052	1054	1048	1052	235500	1127.28	1095.67	1098.167	1059.67	29.68
17-12-2013	1052	1052	1048	1050	121000	1126.36	1095.89	1097.973	1061.04	29.26
18-12-2013	1050	1050	1048	1048	203500	1125.4	1096.04	1097.48	1062.4	28.81
19-12-2013	1048	1048	1036	1036	63500	1124.2	1095.23	1096.86	1063.685	26.23
20-12-2013	1040	1040	1028	1036	21000	1123.06	1094.28	1096.187	1064.89	26.23
23-12-2013	1036	1036	1024	1024	39500	1121.68	1093.04	1095.473	1065.855	23.76
24-12-2013	1024	1024	1018	1018	11000	1120.12	1091.74	1094.72	1066.73	22.61
27-12-2013	1018	1076	900	900	64500	1116.88	1089.43	1093.067	1066.95	11.18
30-12-2013	966	1040	964	1040	98500	1115.82	1088.59	1092.347	1067.945	46.04
01-01-2014	966	1040	964	1040	98500	1114.72	1087.72	1091.673	1068.94	46.04
02-01-2014	1036	1042	1036	1040	14000	1113.6	1087.09	1090.933	1069.945	46.04
03-01-2014	1040	1040	1038	1040	5500	1112.44	1086.53	1089.713	1070.865	46.04
06-01-2014	1074	1074	1000	1020	9400	1110.88	1085.77	1088.36	1071.35	42.81
07-01-2014	1004	1007	1000	1000	1700	1107.68	1084.98	1086.973	1071.725	39.80
08-01-2014	1000	1004	994	1000	3400	1104.36	1084.15	1085.713	1072.015	39.80
09-01-2014	992	999	980	990	164800	1100.92	1082.98	1084.447	1072.325	38.25
10-01-2014	990	998	988	996	30700	1097.52	1081.7	1083.38	1072.715	39.77
13-01-2014	1004	1012	1004	1006	27000	1093.72	1080.47	1082.207	1073.035	42.32
15-01-2014	1006	1008	998	998	103200	1089.84	1079.14	1080.64	1073.4	40.83
16-01-2014	1000	1004	998	1000	251800	1085.96	1077.85	1079.013	1073.74	41.39
17-01-2014	1004	1042	1004	1040	141500	1083.32	1077.97	1077.667	1074.315	51.25
20-01-2014	1040	1046	1040	1045	68800	1080.82	1078.31	1076.82	1074.915	52.33
21-01-2014	1048	1070	1048	1070	53200	1079.14	1079.11	1076.3	1075.81	57.41
22-01-2014	1066	1075	1040	1075	152000	1077.28	1079.96	1075.473	1076.695	58.37
23-01-2014	1057	1076	1056	1075	18200	1075.26	1081.07	1074.86	1077.58	58.37
24-01-2014	1074	1100	1074	1081	10600	1073.68	1082.42	1074.393	1078.36	59.63
27-01-2014	1062	1092	1045	1082	32400	1072.56	1083.3	1074.48	1079.13	59.85
28-01-2014	1081	1085	1077	1085	26000	1071.46	1084.03	1074.773	1080.015	60.54
29-01-2014	1080	1099	1080	1090	14700	1070.7	1084.65	1075.073	1080.815	61.72
30-01-2014	1076	1080	1060	1080	15400	1068.78	1085.17	1075.093	1081.435	57.98
03-02-2014	1067	1080	1060	1078	64900	1066.74	1085.67	1075.053	1082.03	57.24
04-02-2014	1060	1100	1060	1080	35900	1064.42	1086.4	1074.76	1082.375	57.82
05-02-2014	1076	1090	1076	1080	29700	1062.14	1087.09	1074.72	1082.62	57.82
06-02-2014	1077	1077	1070	1073	15400	1060	1087.71	1074.973	1082.76	54.78
07-02-2014	1092	1099	1080	1080	7500	1058.76	1088.37	1075.173	1082.97	57.21
10-02-2014	1080	1080	1078	1078	1400	1058.12	1089.11	1075.853	1083.22	56.28
11-02-2014	1078	1078	1070	1070	5600	1057.12	1089.7	1076.387	1083.44	52.60
12-02-2014	1080	1118	1080	1100	70600	1056.56	1090.59	1077.093	1083.8	62.49
13-02-2014	1100	1136	1096	1136	57400	1057.04	1091.67	1078.04	1084.325	70.46
14-02-2014	1140	1165	1140	1148	49000	1057.76	1092.7	1078.807	1084.89	72.55
17-02-2014	1148	1171	1148	1168	23100	1058.72	1093.78	1079.66	1085.55	75.64
18-02-2014	1166	1181	1166	1180	61900	1060	1094.93	1080.507	1086.48	77.30
19-02-2014	1180	1202	1172	1191	58000	1061.5	1095.47	1081.447	1087.295	78.73
20-02-2014	1180	1206	1180	1206	34300	1063.62	1096.4	1082.5	1088.185	80.52
21-02-2014	1204	1220	1204	1216	13500	1065.94	1097.48	1083.707	1089.125	81.64
24-02-2014	1208	1227	1208	1224	12300	1068.82	1098.84	1085.013	1090.125	82.50
25-02-2014	1224	1224	1216	1224	90500	1071.62	1100.29	1086.667	1091.115	82.50
26-02-2014	1232	1232	1196	1212	45900	1074.42	1101.64	1087.987	1092.035	76.27
27-02-2014	1212	1228	1212	1212	62100	1077.3	1102.97	1089.227	1092.95	76.27
28-02-2014	1212	1212	1204	1204	5800	1080.34	1104.17	1090.4	1093.71	72.06
05-03-2014	1200	1216	1192	1200	112500	1083.3	1105.29	1091.547	1094.45	69.98
06-03-2014	1215	1215	1200	1210	14900	1086.5	1106.43	1092.76	1095.105	72.15
07-03-2014	1210	1215	1204	1204	1400	1089.62	1107.51	1093.9	1095.515	68.94
10-03-2014	1192	1216	1192	1214	60600	1093.18	1108.69	1094.547	1095.94	71.23
11-03-2014	1201	1208	1201	1208	6000	1096.62	1109.84	1095.06	1096.295	67.98
12-03-2014	1208	1214	1202	1208	32900	1100.3	1110.99	1095.46	1096.68	67.98
13-03-2014	1214	1216	1208	1209	7900	1104.12	1112.12	1095.867	1097.07	68.26
14-03-2014	1200	1216	1200	1213	30900	1110.38	1113.63	1096.413	1097.395	69.42
17-03-2014	1213	1240	1208	1208	26400	1113.74	1114.78	1096.973	1097.695	66.18
18-03-2014	1212	1212	1140	1147	107700	1115.88	1115.3	1097.107	1097.725	41.06
19-03-2014	1152	1184	1152	1184	82700	1118.76	1116.18	1097.647	1097.89	52.77
20-03-2014	1183	1204	1183	1200	55900	1121.96	1117.2	1098.34	1097.775	56.77
21-03-2014	1204	1204	1200	1200	6400	1125.56	1118.22	1099.033	1097.66	56.77
24-03-2014	1200	1202	1200	1200	16700	1129.56	1118.62	1099.84	1097.62	56.77
25-03-2014	1200	1202	1192	1200	65900	1133.56	1118.96	1100.62	1097.675	56.77
26-03-2014	1194	1210	1192	1210	2000	1137.96	1119.44	1101.307	1097.825	59.64
27-03-2014	1210	1214	1192	1200	22000	1142.04	1119.78	1101.813	1098.045	55.66
28-03-2014	1200	1216	1200	1200	53600	1145.92	1119.82	1102.287	1098.135	55.66
01-04-2014	1200	1212	1160	1203	50100	1150.02	1119.93	1102.767	1097.985	56.67
02-04-2014	1212	1216	1200	1200	133600	1154.02	1119.99	1103.24	1097.765	55.32
03-04-2014	1200	1212	1200	1212	7300	1157.46	1120.39	1104.467	1097.615	59.48
04-04-2014	1212	1212	1196	1196	700	1160.48	1120.65	1105.7	1097.735	52.46
07-04-2014	1196	1206	1196	1200	52300	1163.08	1121.11	1107.1	1097.995	53.92
08-04-2014	1190	1191	1160	1190	3100	1165.38	1121.33	1108.433	1097.95	49.79
10-04-2014	1184	1184	1166	1184	36900	1167.56	1121.41	1109.9	1098.035	47.44
11-04-2014	1160	1184	1146	1168	87400	1169.3	1121.49	1111.38	1098.12	41.78
14-04-2014	1168	1191	1168	1185	31200	1171.36	1121.96	1112.653	1098.7	48.78
15-04-2014	1195	1195	1176	1185	37900	1173.36	1122.41	1113.807	1099.42	48.78
16-04-2014	1185	1185	1168	1168	11900	1174.92	1122.81	1114.74	1100.035	42.81
17-04-2014	1168	1186	1168	1184	6700	1177	1122.89	1115.78	1100.57	49.12
21-04-2014	1184	1184	1169	1184	1200	1179.12	1122.93	1116.82	1101.07	49.12
22-04-2014	1184	1184	1184	1184	200	1181.2	1122.81	1118	1101.37	49.12
23-04-2014	1160	1160	1146	1146	28100	1182.52	1122.33	1118.9	1101.67	37.01
24-04-2014	1146	1166	1146	1147	8800	1184	1122	1119.807	1102.23	37.45
25-04-2014	1160	1163	1148	1160	10500	1185.6	1122.18	1120.78	1102.78	42.99
28-04-2014	1152	1152	1122	1125	32300	1186.54	1122.33	1121.587	1103.525	34.21
29-04-2014	1127	1127	1117	1120	90900	1187.54	1122.33	1122.313	1104.175	33.17
30-04-2014	1120	1128	1120	1120	41000	1187.94	1122.25	1123.04	1104.805	33.17
02-05-2014	1140	1147	1121	1143	13100	1188.08	1122.56	1123.807	1105.55	42.51
05-05-2014	1147	1157	1143	1148	16900	1188.08	1122.92	1124.493	1106.125	44.33
06-05-2014	1148	1164	1148	1150	34500	1187.72	1123.22	1125.093	1106.675	45.08
07-05-2014	1137	1152	1130	1131	20100	1186.74	1123.37	1125.533	1107.065	39.62
08-05-2014	1150	1151	1128	1137	14400	1185.66	1123.58	1125.533	1107.5	42.01
09-05-2014	1137	1137	1132	1136	5800	1184.26	1123.94	1125.687	1107.94	41.71
12-05-2014	1136	1148	1136	1148	115700	1182.9	1124.42	1125.953	1108.505	46.58
13-05-2014	1150	1163	1150	1160	24100	1181.62	1125.22	1126.433	1109.165	50.99
14-05-2014	1168	1170	1164	1169	7500	1180.52	1126.07	1127.033	1110.13	54.05
16-05-2014	1176	1199	1167	1184	21900	1179.96	1127.19	1127.747	1110.98	58.68
19-05-2014	1184	1184	1160	1172	19700	1179.16	1128.23	1128.367	1111.71	53.99
20-05-2014	1160	1160	1136	1138	29400	1177.84	1129.09	1128.727	1112.26	43.41
21-05-2014	1152	1152	1138	1152	94600	1176.88	1130.09	1129.153	1112.88	47.93
22-05-2014	1154	1180	1154	1172	47800	1176.12	1131.31	1129.66	1113.6	53.64
23-05-2014	1160	1160	1156	1156	1400	1175.16	1132.39	1130.06	1114.215	49.01
26-05-2014	1150	1150	1148	1150	29300	1173.88	1133.53	1130.42	1114.38	47.36
28-05-2014	1160	1160	1140	1153	14800	1172.78	1134.7	1130.82	1114.49	48.30
30-05-2014	1152	1154	1140	1154	28000	1171.7	1136	1131.227	1114.52	48.63
02-06-2014	1154	1154	1136	1150	7100	1170.52	1137.32	1131.587	1114.53	47.33
03-06-2014	1136	1154	1136	1152	3400	1169.3	1139.84	1132.187	1114.635	48.08
04-06-2014	1145	1154	1140	1147	21600	1168.08	1140.91	1132.547	1114.75	46.31
05-06-2014	1147	1154	1140	1147	19400	1168.08	1141.98	1132.893	1114.85	46.31
06-06-2014	1130	1148	1122	1147	13000	1167.34	1143.05	1133.233	1115.07	46.31
09-06-2014	1147	1160	1147	1150	38300	1166.34	1144.15	1133.58	1115.34	47.75
10-06-2014	1147	1160	1147	1159	11200	1165.52	1145.54	1133.987	1115.655	51.90
11-06-2014	1159	1174	1159	1170	150900	1164.92	1147.24	1134.053	1116.11	56.46
12-06-2014	1160	1170	1160	1170	75000	1164.32	1148.94	1134.08	1116.545	56.46
13-06-2014	1170	1174	1169	1169	312100	1163.5	1150.73	1134.127	1116.855	55.90
16-06-2014	1169	1169	1168	1169	21400	1162.88	1152.46	1134.147	1117.08	55.90
17-06-2014	1169	1169	1169	1169	31600	1162.26	1154.09	1133.967	1117.28	55.90
18-06-2014	1170	1173	1170	1172	20200	1161.64	1155.83	1133.833	1117.485	57.48
19-06-2014	1172	1172	1172	1172	500	1161.08	1157.55	1133.687	1117.7	57.48
20-06-2014	1164	1172	1164	1172	1600	1160.28	1158.87	1133.687	1118.42	57.48
23-06-2014	1172	1172	1168	1172	63800	1159.8	1160.14	1133.7	1119.225	57.48
24-06-2014	1175	1179	1172	1173	37700	1159.26	1161.17	1133.827	1120.14	58.15
25-06-2014	1173	1174	1173	1173	13900	1158.92	1162.15	1133.86	1121.055	58.15
26-06-2014	1173	1173	1173	1173	14200	1158.7	1163.13	1133.84	1122.1	58.15
27-06-2014	1173	1185	1173	1185	60800	1159.04	1164.17	1134.007	1123.295	66.15
30-06-2014	1186	1186	1173	1176	39700	1158.86	1165.11	1134.26	1124.205	57.30
01-07-2014	1176	1178	1176	1176	11900	1158.68	1166.02	1134.5	1125.025	57.30
02-07-2014	1176	1176	1175	1176	9000	1158.84	1166.88	1134.82	1125.765	57.30
03-07-2014	1176	1190	1176	1190	6900	1158.96	1167.98	1134.913	1126.575	66.11
04-07-2014	1189	1190	1176	1177	5500	1158.82	1168.97	1134.893	1127.32	54.81
07-07-2014	1181	1187	1181	1182	83400	1158.78	1169.99	1134.8	1128.195	57.79
08-07-2014	1182	1185	1176	1182	46700	1159.5	1171.01	1134.72	1129.05	57.79
09-07-2014	1182	1185	1176	1182	46700	1160.2	1172.1	1134.733	1129.905	57.79
10-07-2014	1185	1190	1121	1183	164300	1160.66	1173.13	1135.007	1130.75	58.48
11-07-2014	1180	1184	1180	1182	26100	1161.8	1174.17	1135.487	1131.64	57.47
14-07-2014	1182	1186	1182	1185	172700	1163.1	1175.32	1135.92	1132.51	59.71
15-07-2014	1184	1190	1184	1184	8900	1164.38	1176.16	1136.293	1133.375	58.61
16-07-2014	1184	1198	1182	1182	55700	1165.16	1176.62	1136.76	1134.145	56.35
17-07-2014	1182	1183	1182	1183	97000	1165.86	1176.97	1137.233	1134.835	57.24
18-07-2014	1182	1192	1182	1183	10300	1166.52	1177.12	1137.653	1135.45	57.24
21-07-2014	1184	1193	1184	1190	13900	1167.7	1177.22	1138.147	1136.075	63.28
22-07-2014	1190	1194	1190	1194	117500	1168.84	1177.25	1138.667	1136.36	66.22
23-07-2014	1192	1199	1192	1192	16300	1169.96	1177.11	1139.28	1136.755	63.48
24-07-2014	1192	1193	1192	1193	38200	1170.86	1176.88	1139.9	1137.18	64.28
25-07-2014	1193	1195	1190	1194	51000	1171.54	1176.58	1140.66	1137.71	65.10
04-08-2014	1193	1200	1193	1196	67300	1172.08	1176.3	1141.407	1138.295	66.74
05-08-2014	1200	1200	1172	1182	114800	1172.04	1176	1142.14	1138.82	49.28
06-08-2014	1198	1198	1198	1198	200	1172.56	1175.86	1143.007	1139.415	61.63
07-08-2014	1194	1200	1194	1197	6800	1173.74	1175.79	1143.973	1139.98	60.64
08-08-2014	1196	1200	1196	1200	10600	1174.7	1175.79	1144.96	1140.54	62.59
11-08-2014	1200	1204	1200	1204	8100	1175.34	1175.73	1145.987	1141.08	65.07
12-08-2014	1204	1206	1204	1204	3800	1176.3	1175.73	1147.027	1141.62	65.07
13-08-2014	1204	1204	1204	1204	10800	1177.38	1175.63	1148.147	1142.16	65.07
15-08-2014	1160	1160	1160	1160	1100	1177.52	1175.15	1148.973	1142.495	34.03
18-08-2014	1172	1172	1172	1172	1600	1177.88	1174.79	1149.96	1142.89	42.14
19-08-2014	1172	1198	1172	1183	2800	1178.54	1174.53	1151.06	1143.325	48.40
20-08-2014	1172	1196	1172	1188	4800	1179.26	1174.28	1152.98	1143.955	50.99
21-08-2014	1195	1204	1195	1204	2900	1180.4	1174.24	1154.073	1144.51	58.23
22-08-2014	1204	1218	1204	1216	10100	1181.78	1174.93	1155.247	1145.115	62.68
25-08-2014	1215	1218	1212	1218	19100	1183.2	1175.27	1156.433	1145.725	63.39
26-08-2014	1212	1216	1200	1200	18600	1184.2	1175.27	1157.5	1146.235	53.63
28-08-2014	1216	1216	1216	1216	600	1185.34	1175.43	1158.807	1146.825	59.58
29-08-2014	1212	1226	1212	1225	37200	1186.44	1175.68	1160.307	1147.15	62.50
01-09-2014	1234	1235	1234	1235	300	1187.74	1176.03	1161.873	1147.495	65.48
02-09-2014	1220	1235	1160	1231	13200	1188.98	1176.24	1163.48	1147.84	63.31
03-09-2014	1229	1238	1188	1219	33700	1189.98	1176.43	1164.967	1148.105	57.20
04-09-2014	1219	1236	1218	1236	137400	1191.32	1176.79	1166.5	1148.305	62.70
05-09-2014	1236	1244	1220	1244	127200	1192.76	1177.2	1168.14	1148.565	64.98
08-09-2014	1260	1260	1236	1236	17700	1194.04	1177.56	1169.713	1148.775	60.96
10-09-2014	1238	1238	1208	1208	1200	1194.76	1177.52	1170.833	1148.955	49.45
11-09-2014	1208	1208	1192	1192	7600	1195.16	1177.48	1171.813	1149.065	44.30
12-09-2014	1200	1200	1180	1183	6200	1195.36	1177.31	1172.567	1149.21	41.67
15-09-2014	1183	1183	1160	1160	10200	1195.1	1177.01	1173.133	1149.17	35.82
16-09-2014	1160	1189	1160	1164	87400	1194.92	1176.81	1173.727	1149.11	37.47
17-09-2014	1164	1164	1163	1164	75900	1194.5	1176.77	1174.28	1149.13	37.47
18-09-2014	1164	1165	1162	1162	76300	1194.22	1176.54	1174.813	1149.25	36.92
19-09-2014	1162	1166	1160	1160	145500	1193.9	1176.29	1175.313	1149.35	36.34
22-09-2014	1164	1184	1164	1184	3800	1194.06	1176.45	1175.94	1149.63	46.98
23-09-2014	1184	1192	1173	1177	6900	1193.8	1176.38	1176.587	1149.635	44.64
24-09-2014	1180	1200	1180	1182	9900	1193.9	1176.36	1177.28	1149.645	46.68
25-09-2014	1201	1216	1180	1200	32800	1194.26	1176.52	1178.08	1149.665	53.36
26-09-2014	1180	1220	1180	1220	18900	1195.02	1177.26	1179.013	1149.795	59.44
30-09-2014	1212	1220	1212	1220	200	1195.78	1177.99	1179.993	1149.995	59.44
02-10-2014	1196	1220	1196	1198	21100	1196.08	1178.37	1180.78	1150.275	50.96
03-10-2014	1196	1197	1196	1196	4300	1196.36	1179.08	1181.567	1150.705	50.26
06-10-2014	1200	1206	1198	1206	4600	1196.78	1179.94	1182.473	1151.135	53.70
07-10-2014	1204	1204	1192	1196	11100	1197.02	1180.7	1183.113	1151.475	49.98
08-10-2014	1196	1196	1180	1186	36800	1197.1	1181.13	1183.447	1151.845	46.52
09-10-2014	1184	1188	1180	1188	15900	1197.2	1181.53	1183.713	1152.225	47.30
10-10-2014	1188	1208	1188	1201	25300	1197.56	1182.04	1183.933	1152.63	52.22
13-10-2014	1184	1188	1180	1184	8500	1197.44	1182.57	1183.96	1152.97	46.15
14-10-2014	1184	1218	1184	1216	1800	1197.88	1183.36	1184.127	1153.47	56.42
15-10-2014	1212	1214	1208	1214	9200	1198.32	1184.14	1184.18	1154.04	55.71
16-10-2014	1208	1208	1201	1208	27200	1198.62	1184.74	1184.127	1154.58	53.52
17-10-2014	1208	1220	1208	1208	34700	1198.9	1185.22	1184.02	1155.22	53.52
20-10-2014	1220	1240	1220	1240	25700	1199.78	1185.93	1184.127	1156	62.61
21-10-2014	1240	1240	1220	1220	6200	1200.54	1186.29	1184.18	1156.74	55.32
23-10-2014	1212	1212	1200	1200	300	1200.58	1186.57	1184.1	1157.4	49.16
28-10-2014	1200	1200	1184	1184	1500	1200.32	1187.03	1183.967	1158.06	44.86
29-10-2014	1172	1200	1172	1200	1700	1200.32	1187.51	1183.967	1158.8	49.61
30-10-2014	1199	1199	1180	1180	600	1199.84	1187.59	1183.767	1159.45	44.45
31-10-2014	1178	1178	1121	1131	39600	1198.38	1187.34	1183.28	1159.865	34.89
03-11-2014	1131	1131	1076	1084	36600	1195.98	1186.68	1182.413	1160.105	28.54
04-11-2014	1084	1092	1052	1060	40000	1193.98	1185.75	1181.427	1160.225	25.95
05-11-2014	1060	1060	1028	1037	16900	1191.28	1184.58	1180.287	1160.29	23.72
06-11-2014	1037	1040	1032	1040	8100	1188.42	1183.48	1179.16	1160.4	24.63
07-11-2014	1040	1040	1036	1036	2900	1185.38	1182.32	1177.98	1161.08	24.22
10-11-2014	1036	1059	1036	1048	19400	1182.26	1181.33	1176.913	1161.12	28.12
11-11-2014	1049	1049	1027	1029	18700	1178.52	1180.15	1176.127	1161.065	25.85
12-11-2014	1027	1040	1027	1030	8300	1174.76	1178.98	1175.1	1161.015	26.19
13-11-2014	1032	1040	1028	1032	1700	1171.4	1177.8	1173.98	1160.975	26.90
14-11-2014	1032	1032	1030	1030	9900	1167.68	1176.51	1172.847	1161.025	26.63
17-11-2014	1032	1032	1026	1028	9100	1163.74	1175.09	1171.7	1161.165	26.33
18-11-2014	1029	1038	1020	1023	6900	1159.5	1173.62	1170.52	1161.28	25.57
19-11-2014	1024	1036	995	996	37600	1154.8	1171.89	1169.093	1161.31	21.90
20-11-2014	1004	1006	988	988	10300	1150.18	1170.08	1167.68	1161.27	20.94
21-11-2014	988	996	970	970	16700	1144.86	1168.09	1166.147	1161.09	18.93
24-11-2014	980	1008	974	1008	130700	1140.14	1166.45	1164.847	1161.14	33.45
25-11-2014	1023	1038	1023	1023	38300	1135.88	1164.96	1163.667	1161.255	38.16
26-11-2014	1028	1043	1020	1020	56600	1132.12	1163.44	1162.387	1161.155	37.59
27-11-2014	1020	1020	1011	1014	8200	1128.56	1161.86	1161.173	1161	36.41
28-11-2014	1012	1012	1008	1008	12700	1125.06	1160.21	1159.893	1160.69	35.22
01-12-2014	1011	1012	998	1000	15800	1121.86	1158.48	1158.627	1160.315	33.65
02-12-2014	1002	1004	970	972	34900	1118.02	1156.47	1157.213	1159.8	28.79
03-12-2014	974	974	943	948	40200	1113.7	1154.1	1155.747	1159.135	25.41
04-12-2014	948	948	918	936	99100	1109.18	1151.7	1154.087	1158.405	23.89
05-12-2014	937	937	907	907	44000	1104.12	1149.01	1152.233	1157.515	20.69
08-12-2014	940	940	924	936	37300	1099.16	1146.61	1150.687	1156.745	30.70
09-12-2014	934	934	925	925	10700	1094.12	1143.96	1148.96	1155.97	29.19
10-12-2014	925	925	921	925	9500	1088.98	1141.44	1147.233	1155.205	29.19
11-12-2014	924	925	923	925	12200	1083.48	1138.87	1145.507	1154.43	29.19
12-12-2014	924	925	917	925	8000	1077.58	1136.3	1144.033	1153.655	29.19
15-12-2014	924	924	906	910	13500	1071.38	1133.58	1142.453	1152.84	26.79
16-12-2014	911	911	876	880	224500	1065.02	1130.55	1140.587	1151.84	22.74
17-12-2014	880	884	876	877	586600	1058.64	1127.5	1138.933	1150.835	22.38
18-12-2014	890	900	876	876	19100	1052.04	1124.41	1137.307	1149.865	22.25
19-12-2014	880	880	852	858	77200	1045.28	1121.15	1135.56	1148.655	20.03
22-12-2014	859	860	826	836	326700	1038.28	1117.69	1133.513	1147.155	17.71
23-12-2014	836	836	823	823	50800	1030.98	1114.09	1131.347	1145.53	16.50
24-12-2014	823	827	818	822	23100	1023.4	1110.48	1129.16	1143.8	16.40
29-12-2014	824	840	824	839	61400	1016.5	1106.97	1127.213	1142.095	24.25
30-12-2014	840	840	824	836	147500	1008.9	1103.39	1125.207	1140.32	23.83
02-01-2015	826	852	826	852	44000	1001.66	1099.99	1123.313	1138.55	30.79
05-01-2015	852	924	852	924	73500	995.98	1097.3	1121.82	1137.09	52.05
06-01-2015	924	966	923	952	128900	990.86	1094.88	1120.433	1135.73	57.51
07-01-2015	953	966	928	938	35200	984.82	1092.3	1118.893	1134.3	54.19
08-01-2015	932	932	901	904	43000	978.5	1089.52	1117.027	1132.76	47.07
09-01-2015	904	904	869	879	166700	972.08	1086.33	1115.073	1131.095	42.64
12-01-2015	879	880	866	866	24700	965.72	1083.02	1113.26	1129.405	40.50
13-01-2015	866	873	844	856	129200	958.84	1079.58	1111.287	1127.685	38.88
14-01-2015	858	858	838	840	59600	952.04	1075.94	1109.073	1125.835	36.39
15-01-2015	840	858	836	840	53900	946.22	1072.3	1106.967	1124.015	36.39
16-01-2015	840	840	828	840	35600	941.34	1068.66	1104.9	1122.145	36.39
19-01-2015	840	847	830	842	87900	936.98	1065.48	1102.827	1120.315	37.02
20-01-2015	844	886	843	880	36700	933.84	1062.56	1101	1118.675	47.66
21-01-2015	880	953	880	952	357500	932.08	1060.25	1099.68	1117.39	61.08
22-01-2015	953	1020	953	1000	173700	931.36	1058.37	1098.667	1116.325	67.13
23-01-2015	1000	1002	983	991	162700	930.22	1056.24	1097.627	1115.24	65.08
26-01-2015	990	990	940	961	156200	928.86	1053.69	1096.387	1114.31	58.67
27-01-2015	961	961	916	941	220300	927.08	1050.92	1095.013	1113.095	54.80
28-01-2015	922	967	922	964	67100	925.72	1048.56	1093.773	1111.915	58.22
29-01-2015	964	968	960	968	13400	924.48	1046.08	1092.5	1110.755	58.80
30-01-2015	968	974	964	970	17000	923.32	1043.53	1091.167	1109.605	59.11
02-02-2015	970	980	970	976	33800	922.38	1040.94	1089.873	1108.485	60.07
03-02-2015	996	1020	996	1015	159700	922.76	1038.78	1088.847	1107.51	65.72
04-02-2015	1014	1014	1000	1000	95400	923	1036.59	1087.72	1106.51	62.08
05-02-2015	1000	1006	1000	1000	150800	923.6	1034.23	1086.593	1105.51	62.08
06-02-2015	1000	1000	996	996	144800	923.36	1031.75	1085.42	1104.475	61.04
09-02-2015	992	994	983	984	86900	922.58	1029.23	1084.167	1103.395	57.89
10-02-2015	977	978	976	977	59200	921.72	1026.92	1082.867	1102.22	56.07
11-02-2015	1012	1012	985	985	18100	921.14	1024.85	1081.62	1101.165	57.71
12-02-2015	985	985	970	972	111900	920.42	1022.74	1080.28	1100.025	54.18
13-02-2015	972	999	970	972	241100	919.86	1020.86	1078.94	1098.935	54.18
16-02-2015	976	984	974	976	55200	919.94	1018.98	1077.627	1097.895	55.16
17-02-2015	960	978	960	976	83400	920.5	1017.1	1076.233	1096.935	55.16
18-02-2015	976	980	976	980	136800	921.38	1015.28	1074.927	1095.91	56.24
20-02-2015	980	980	962	980	126900	922.84	1013.48	1073.62	1094.885	56.24
23-02-2015	966	982	964	982	1700	923.76	1011.46	1072.327	1093.955	56.84
24-02-2015	982	982	969	980	27500	924.86	1009.49	1070.927	1092.935	56.01
25-02-2015	972	980	972	980	5600	925.96	1007.47	1069.613	1091.915	56.01
26-02-2015	979	980	965	980	16700	927.06	1005.27	1068.267	1090.895	56.01
27-02-2015	973	980	972	980	9800	928.16	1002.87	1066.92	1090.065	56.01
02-03-2015	979	986	979	980	158800	929.56	1000.47	1065.573	1089.23	56.01
03-03-2015	982	982	979	980	41100	931.56	998.29	1064.22	1088.33	56.01
04-03-2015	978	982	978	980	34900	933.62	996.13	1062.873	1087.605	56.01
05-03-2015	980	991	980	981	1700	935.72	993.88	1061.513	1086.91	56.55
06-03-2015	974	994	974	994	7500	938.44	991.86	1060.247	1086.28	62.87
09-03-2015	975	994	974	994	53100	941.6	989.94	1058.993	1085.535	62.87
10-03-2015	996	1012	996	1012	22500	945.38	988.18	1057.853	1084.855	69.90
11-03-2015	1012	1048	1012	1040	195200	949.74	986.57	1056.9	1084.305	77.15
12-03-2015	1040	1094	1040	1086	171900	954.68	985.59	1056.207	1084.08	83.98
13-03-2015	1089	1102	1076	1088	122800	959.72	984.31	1055.5	1083.835	84.20
16-03-2015	1068	1124	1064	1108	82500	964.84	983.25	1054.94	1083.695	86.24
17-03-2015	1104	1115	1104	1110	19200	968.56	982.27	1054.387	1083.505	86.43
18-03-2015	1110	1131	1110	1124	23600	972	981.43	1053.92	1083.325	87.70
19-03-2015	1125	1130	1122	1130	59000	975.84	980.33	1053.48	1083.13	88.22
20-03-2015	1130	1140	1128	1136	69100	980.48	979.49	1053.173	1082.89	88.72
23-03-2015	1136	1166	1136	1160	41800	986.1	979.09	1052.92	1082.83	90.48
24-03-2015	1140	1160	1140	1152	70800	991.82	978.77	1052.62	1082.9	85.69
25-03-2015	1140	1160	1135	1160	226800	997.9	978.37	1052.353	1082.94	86.46
26-03-2015	1147	1149	1147	1149	9700	1004.08	978.06	1051.987	1082.825	80.07
27-03-2015	1140	1149	1140	1149	2600	1010.26	978.24	1051.62	1082.79	80.07
30-03-2015	1148	1160	1148	1157	52200	1016.6	978.97	1051.307	1082.825	81.24
31-03-2015	1140	1159	1140	1156	55900	1022.88	979.93	1051.28	1082.84	80.60
01-04-2015	1140	1160	1140	1160	33400	1028.48	981.16	1051.2	1082.87	81.23
02-04-2015	1160	1160	1152	1156	10300	1032.56	982.32	1051.02	1082.9	78.47
06-04-2015	1160	1160	1140	1154	15200	1035.64	983.5	1050.793	1082.91	77.06
09-04-2015	1132	1135	1100	1100	41200	1037.82	984.02	1050.1	1082.675	50.61
10-04-2015	1100	1100	1088	1089	16900	1040.38	984.62	1049.253	1082.385	47.07
13-04-2015	1089	1089	1074	1075	6700	1043.06	985.07	1048.3	1082.025	42.95
14-04-2015	1072	1072	1028	1028	28300	1044.34	985.03	1047.153	1081.415	32.62
15-04-2015	1028	1028	981	993	45700	1044.84	984.66	1045.667	1080.585	27.35
16-04-2015	994	1014	984	992	127900	1045.28	984.3	1044.113	1079.695	27.21
17-04-2015	996	996	992	992	46900	1045.6	983.99	1042.493	1078.805	27.21
20-04-2015	1008	1010	988	992	16900	1045.14	983.95	1040.9	1077.92	27.21
21-04-2015	992	996	988	993	57600	1045	984	1039.393	1077.04	27.66
22-04-2015	994	996	993	993	21000	1044.86	984.23	1037.773	1076.16	27.66
23-04-2015	996	1060	996	1036	89500	1045.66	984.51	1036.387	1075.48	44.63
24-04-2015	1036	1040	1032	1036	49300	1046.7	984.64	1035.053	1074.8	44.63
27-04-2015	1033	1033	960	978	101300	1046.72	984.22	1033.52	1073.83	32.65
28-04-2015	988	1000	980	1000	54500	1047.02	984.08	1032.24	1072.97	39.30
29-04-2015	990	995	986	994	130900	1047.46	983.94	1030.98	1072.075	38.19
30-04-2015	974	1024	974	1021	146500	1048.44	984.15	1030.053	1071.315	45.63
04-05-2015	1030	1040	1021	1021	148000	1049.34	984.64	1029.1	1070.555	45.63
05-05-2015	1021	1036	1020	1036	37300	1050.54	985.52	1028.247	1069.81	49.54
06-05-2015	1036	1036	1021	1035	5300	1051.64	986.51	1027.4	1069.105	49.28
07-05-2015	1035	1035	1033	1034	19800	1052.72	987.78	1026.56	1068.395	49.01
08-05-2015	1033	1041	1031	1040	76400	1053.88	988.82	1025.6	1067.715	50.76
11-05-2015	1041	1048	1040	1042	25500	1055.12	989.99	1024.7	1066.975	51.36
12-05-2015	1044	1048	1023	1048	14100	1056.48	991.22	1023.807	1066.33	53.20
13-05-2015	1047	1052	1040	1052	14100	1057.92	992.49	1022.82	1065.68	54.44
15-05-2015	1040	1040	1040	1040	122300	1059.12	993.64	1021.62	1064.97	50.15
18-05-2015	1041	1042	1041	1042	7000	1060.36	994.96	1020.433	1064.27	50.85
19-05-2015	1041	1048	1041	1041	13000	1061.58	996.57	1019.387	1063.56	50.47
20-05-2015	1036	1040	1032	1040	46800	1062.78	998.2	1018.347	1062.85	50.07
21-05-2015	1056	1056	1040	1055	7400	1064.26	999.99	1017.34	1062.2	55.75
22-05-2015	1055	1055	1055	1055	4400	1065.48	1001.96	1016.4	1061.555	55.75
25-05-2015	1056	1069	1056	1068	106800	1066.96	1004.28	1015.613	1060.985	60.30
26-05-2015	1060	1076	1040	1068	3100	1068.08	1006.73	1014.813	1060.41	60.30
27-05-2015	1068	1072	1068	1070	9500	1068.68	1009.21	1013.94	1059.845	61.01
28-05-2015	1072	1076	1072	1073	15700	1068.42	1011.55	1013.2	1059.26	62.11
29-05-2015	1073	1074	1011	1020	37600	1067.06	1013.39	1011.893	1058.39	40.40
01-06-2015	1021	1060	1021	1060	900	1066.1	1015.47	1010.867	1057.73	53.59
03-06-2015	1039	1060	1030	1040	247500	1064.7	1016.63	1009.747	1056.965	47.88
04-06-2015	1044	1044	1009	1013	22600	1062.48	1017.24	1008.447	1056.06	41.47
05-06-2015	1024	1040	1024	1040	5700	1060.68	1018.26	1007.113	1055.28	48.85
08-06-2015	1038	1038	1038	1038	100	1058.72	1019.6	1005.9	1054.56	48.36
09-06-2015	1028	1028	996	1020	12900	1055.92	1021.01	1004.7	1053.67	44.10
10-06-2015	1020	1020	1004	1004	4000	1052.96	1022.39	1003.5	1052.705	40.68
11-06-2015	1040	1040	1020	1020	7100	1050.16	1024.03	1002.3	1051.805	45.26
12-06-2015	1040	1044	1040	1040	28700	1047.98	1026.03	1001.367	1050.985	50.41
15-06-2015	1050	1050	1020	1020	3900	1045.4	1027.83	1000.627	1050.065	45.77
16-06-2015	1010	1013	1010	1012	3400	1042.5	1029.55	1000.147	1049.105	44.03
17-06-2015	1021	1040	1020	1020	1300	1039.78	1031.33	999.88	1048.405	46.23
18-06-2015	1028	1038	1012	1012	5800	1036.82	1032.65	999.713	1047.605	44.35
19-06-2015	1031	1076	1031	1076	8500	1035.22	1033.89	999.953	1047.07	58.82
22-06-2015	1054	1054	1040	1041	3200	1032.96	1034.3	999.987	1046.335	51.01
23-06-2015	1048	1048	1006	1008	107900	1031.12	1034.47	999.72	1045.355	44.95
25-06-2015	1020	1034	1000	1000	9000	1029.34	1034.86	999.527	1044.275	43.60
26-06-2015	984	985	984	984	65900	1027.52	1035.29	999.22	1043.105	40.94
29-06-2015	988	1028	984	1010	8300	1027.16	1035.75	999.073	1042.155	46.63
30-06-2015	1022	1040	1022	1040	20300	1028.1	1036.47	999.14	1041.275	52.33
01-07-2015	1020	1037	1020	1037	1400	1029	1037.14	999.2	1040.335	51.73
02-07-2015	1037	1040	1037	1037	33900	1029.9	1037.75	999.293	1039.345	51.73
03-07-2015	1039	1039	1039	1039	900	1030.84	1037.99	999.58	1038.385	52.15
06-07-2015	1039	1039	1039	1039	600	1031.76	1038.38	999.92	1037.485	52.15
07-07-2015	1019	1039	1019	1019	18400	1032.28	1038.57	1000.247	1036.4	47.37
08-07-2015	1019	1052	1018	1040	64800	1032.36	1039.01	1000.46	1035.38	52.32
09-07-2015	1040	1040	1000	1012	7400	1031.88	1039.29	1000.387	1034.26	46.09
10-07-2015	1032	1080	1020	1060	30700	1033.52	1040.12	1000.653	1033.52	55.80
13-07-2015	1060	1060	1042	1060	30100	1034.72	1040.87	1000.96	1032.86	55.80
14-07-2015	1040	1040	1040	1040	5400	1035.64	1041.55	1001.173	1032.145	51.33
15-07-2015	1020	1020	1020	1020	600	1035.62	1042.03	1001.307	1031.445	47.26
22-07-2015	1020	1020	1020	1020	400	1035.6	1042.47	1001.627	1030.725	47.26
23-07-2015	1020	1040	1020	1040	7800	1035.68	1043.11	1002.24	1030.105	51.70
24-07-2015	1040	1088	1020	1087	31100	1036.72	1044.18	1003.247	1029.73	60.20
27-07-2015	1087	1098	1070	1070	13400	1037.44	1045.08	1004.333	1029.28	56.34
28-07-2015	1080	1080	1066	1070	6900	1038.04	1045.96	1005.227	1028.71	56.34
29-07-2015	1070	1096	1040	1095	16700	1039.1	1047.11	1006.36	1028.3	60.64
30-07-2015	1080	1085	1071	1084	12700	1039.82	1048.15	1007.42	1027.81	57.93
31-07-2015	1119	1119	1100	1112	17600	1041.02	1049.47	1008.667	1027.37	62.52
03-08-2015	1112	1144	1112	1132	57600	1042.86	1050.99	1010.047	1026.93	65.42
04-08-2015	1131	1131	1120	1120	76300	1044.42	1052.39	1011.447	1026.43	62.30
05-08-2015	1108	1108	1108	1108	2100	1045.76	1053.67	1012.967	1025.98	59.27
06-08-2015	1108	1108	1103	1104	111900	1047.04	1054.91	1014.48	1025.52	58.25
07-08-2015	1104	1112	1100	1112	22200	1048.18	1056.22	1016.053	1025.05	59.74
10-08-2015	1104	1104	1104	1104	51800	1049.16	1057.32	1017.693	1024.59	57.53
11-08-2015	1104	1112	1080	1080	164200	1049.4	1058.18	1019.32	1024.06	51.38
12-08-2015	1060	1060	1016	1020	159200	1048.44	1058.26	1020.633	1023.22	39.89
13-08-2015	1024	1058	1020	1020	100400	1047.44	1058.06	1021.953	1022.315	39.89
14-08-2015	1039	1048	1039	1048	600	1046.94	1057.68	1023.347	1021.635	46.38
18-08-2015	1048	1049	1020	1040	216900	1047.34	1057.2	1024.707	1020.755	44.89
19-08-2015	1030	1048	1030	1044	217300	1047.02	1056.56	1025.987	1019.905	45.83
20-08-2015	1020	1036	1020	1020	39500	1046.62	1055.66	1026.627	1018.965	41.29
21-08-2015	1020	1020	999	1020	13200	1046.76	1054.62	1027.08	1018.025	41.29
24-08-2015	1001	1040	981	1020	80500	1046.36	1053.52	1027.627	1016.925	41.29
25-08-2015	1040	1040	982	1039	5900	1046.38	1052.55	1028.527	1016.02	46.52
26-08-2015	1040	1040	1015	1028	7200	1046.54	1051.23	1029.52	1015.16	44.07
27-08-2015	1028	1040	1020	1028	13100	1047.02	1049.99	1030.6	1014.38	44.07
28-08-2015	1028	1040	1024	1040	11700	1047.42	1048.79	1031.827	1013.58	47.57
31-08-2015	1040	1056	1040	1056	39300	1047.74	1047.86	1033.267	1012.96	51.88
01-09-2015	1076	1076	1056	1060	7400	1048.54	1046.97	1034.733	1012.605	52.93
02-09-2015	1080	1092	1060	1060	2200	1049.5	1046	1036.2	1012.485	52.93
03-09-2015	1060	1072	1060	1072	1700	1050.54	1045.16	1037.733	1012.545	56.23
04-09-2015	1072	1087	1060	1060	3800	1051.5	1044.16	1038.933	1012.66	52.28
07-09-2015	1060	1060	1060	1060	6100	1051.18	1043.2	1039.653	1012.76	52.28
08-09-2015	1060	1060	1060	1060	38700	1051.56	1042.26	1040.053	1012.88	52.28
09-09-2015	1060	1065	1060	1060	29200	1052.6	1041.86	1040.513	1012.94	52.28
10-09-2015	1060	1060	1060	1060	13100	1053.8	1041.57	1041.173	1013.095	52.28
11-09-2015	1060	1100	1060	1100	28700	1056.12	1041.82	1042.233	1013.445	64.37
14-09-2015	1092	1092	1038	1056	46400	1057.04	1042.1	1042.847	1013.565	49.51
15-09-2015	1053	1060	1053	1060	24600	1057.44	1042.77	1043.46	1013.715	50.63
16-09-2015	1060	1060	1060	1060	179200	1057.9	1043.45	1044.06	1013.875	50.63
17-09-2015	1079	1100	1079	1100	29200	1059.16	1044.53	1044.887	1014.26	60.70
18-09-2015	1111	1120	1100	1118	28000	1060.74	1045.79	1045.573	1014.87	64.23
21-09-2015	1115	1115	1107	1107	200	1062.1	1046.93	1046.287	1015.465	60.64
22-09-2015	1076	1080	1067	1080	300	1063.32	1047.8	1046.82	1016.015	52.84
23-09-2015	1072	1072	1044	1044	3800	1063.4	1047.88	1047.14	1016.195	44.59
25-09-2015	1060	1060	1044	1060	75000	1064.36	1048.12	1047.647	1016.38	48.44
28-09-2015	1060	1060	1060	1060	100	1064.36	1048.94	1048.2	1016.58	48.44
29-09-2015	1056	1056	1056	1056	45400	1064.28	1049.5	1048.673	1016.79	47.49
30-09-2015	1056	1064	1048	1064	258700	1064.76	1050.2	1049.287	1017.07	49.63
01-10-2015	1064	1064	1064	1064	15200	1065.64	1050.63	1049.9	1017.39	49.63
02-10-2015	1064	1064	1056	1060	18800	1066.44	1051.02	1050.46	1017.83	48.48
05-10-2015	1064	1064	1060	1060	1600	1066.84	1051.26	1051.02	1018.39	48.48
06-10-2015	1060	1070	1040	1060	31300	1066.3	1051.51	1051.553	1019.01	48.48
07-10-2015	1070	1070	1064	1064	5400	1066.18	1051.81	1052.113	1019.795	49.93
08-10-2015	1071	1071	1053	1053	500	1065.84	1051.94	1052.587	1020.38	46.10
09-10-2015	1053	1060	1044	1044	27700	1064.82	1051.96	1053.013	1020.975	43.18
12-10-2015	1044	1046	1044	1044	5100	1064.02	1051.92	1053.44	1021.57	43.18
13-10-2015	1063	1063	1063	1063	100	1063.04	1052.03	1053.993	1022.26	50.81
15-10-2015	1060	1062	1045	1058	2200	1061.56	1052.21	1054.513	1022.925	48.94
16-10-2015	1052	1240	1052	1240	31500	1063.96	1054.19	1056.247	1024.575	79.04
19-10-2015	1180	1180	1116	1121	43200	1064.22	1054.99	1057.187	1025.78	55.86
20-10-2015	1129	1129	1116	1116	3400	1064.46	1055.75	1058.093	1026.975	55.13
21-10-2015	1116	1116	1111	1112	8200	1064.46	1056.32	1058.967	1028.155	54.51
22-10-2015	1112	1112	1092	1092	200	1064.22	1056.69	1059.62	1029.325	51.42
23-10-2015	1091	1103	1091	1103	1000	1064.68	1057.04	1060.347	1030.66	53.00
26-10-2015	1106	1106	1073	1092	25200	1066.12	1057.28	1060.88	1032.005	51.21
28-10-2015	1091	1098	1091	1098	2900	1067.68	1057.56	1061.267	1033.385	52.16
29-10-2015	1088	1098	1080	1092	18000	1068.56	1057.75	1061.307	1034.65	51.09
30-10-2015	1092	1100	1088	1092	13500	1069.6	1058.47	1061.333	1035.93	51.09
02-11-2015	1107	1107	1072	1092	6200	1070.56	1058.79	1061.227	1037.13	51.09
03-11-2015	1092	1092	1092	1092	100	1072	1059.31	1061.107	1037.97	51.09
04-11-2015	1080	1080	1080	1080	1600	1073.2	1059.98	1060.813	1038.61	48.41
05-11-2015	1080	1087	1078	1080	154800	1074.4	1060.38	1060.48	1039.32	48.41
09-11-2015	1060	1074	1060	1074	3200	1075.1	1060.74	1060.067	1040.17	46.98
11-11-2015	1088	1088	1088	1088	100	1076.3	1061.42	1059.587	1041.215	50.64
12-11-2015	1100	1100	1060	1060	52600	1076.94	1061.98	1058.973	1042.185	44.09
13-11-2015	1060	1060	1060	1060	3300	1077.34	1062.38	1058.307	1043.205	44.09
16-11-2015	1056	1056	1056	1056	100	1077.34	1062.54	1057.687	1044.285	43.17
17-11-2015	1047	1060	1046	1060	20700	1077.34	1062.94	1057.093	1045.385	44.42
18-11-2015	1045	1045	1032	1032	12900	1076.78	1063.14	1056.26	1046.345	38.08
19-11-2015	1040	1059	1040	1059	1300	1076.52	1063.53	1055.613	1047.43	46.08
20-11-2015	1042	1042	1014	1014	2200	1075.6	1063.55	1054.64	1048.1	37.41
24-11-2015	1057	1057	1057	1057	100	1075.54	1063.36	1053.98	1048.625	47.56
25-11-2015	1040	1060	1026	1060	15100	1075.54	1063.55	1053.353	1048.925	48.19
26-11-2015	1066	1066	1034	1037	12100	1075.08	1063.84	1052.933	1049.155	43.83
27-11-2015	1037	1037	1037	1037	400	1074.62	1064.21	1052.587	1049.535	43.83
30-11-2015	1036	1037	1036	1036	27000	1073.34	1064.73	1052.327	1050.01	43.64
01-12-2015	1036	1036	1020	1036	19400	1072.94	1064.99	1052.38	1050.37	43.64
02-12-2015	1043	1043	1043	1043	1100	1072.6	1065.02	1052.713	1050.745	45.64
03-12-2015	1043	1044	1040	1043	54500	1072.26	1065.08	1053.053	1051.11	45.64
04-12-2015	1040	1060	1021	1024	11200	1070.74	1064.95	1053.267	1051.35	41.05
07-12-2015	1043	1043	1043	1043	100	1069.24	1064.99	1053.607	1051.49	46.81
08-12-2015	1040	1043	1040	1043	600	1067.96	1065.03	1053.94	1051.705	46.81
10-12-2015	1032	1050	1021	1040	189700	1067.16	1065.24	1054.253	1051.905	45.99
11-12-2015	1040	1069	1040	1060	33600	1067.48	1065.44	1054.413	1052.225	52.04
14-12-2015	1059	1060	1056	1060	300	1067.48	1065.92	1054.573	1052.605	52.04
15-12-2015	1040	1060	1023	1060	37500	1067.48	1065.92	1055.12	1053.02	52.04
16-12-2015	1070	1070	1070	1070	41500	1067.76	1066.02	1055.587	1053.445	55.18
17-12-2015	1070	1140	1069	1140	22400	1069.28	1067.02	1056.56	1054.285	69.98
18-12-2015	1046	1130	1046	1130	10800	1070.6	1068.12	1057.287	1055.075	66.60
21-12-2015	1127	1129	1120	1124	33600	1071.88	1069.16	1057.973	1055.815	64.58
23-12-2015	1104	1120	1104	1120	2800	1073.08	1069.96	1058.533	1056.535	63.21
28-12-2015	1092	1099	1080	1082	22600	1073.52	1069.91	1058.847	1057.045	51.90
29-12-2015	1082	1107	1082	1107	600	1074.38	1070.28	1059.333	1057.68	57.31
30-12-2015	1092	1220	1092	1220	20300	1077.72	1071.78	1060.533	1058.87	72.41
04-01-2016	1160	1180	1131	1131	3000	1079.46	1072.14	1061.127	1059.625	55.70
05-01-2016	1151	1152	1131	1151	7100	1081.6	1072.81	1061.813	1060.48	58.04
06-01-2016	1131	1139	1080	1120	17000	1082.74	1072.89	1062.267	1061.18	53.33
07-01-2016	1120	1152	1115	1151	13200	1084.6	1073.08	1063.007	1062.035	57.08
08-01-2016	1151	1156	1120	1124	12600	1082.28	1073.12	1063.553	1062.755	53.08
11-01-2016	1120	1120	1120	1120	29900	1082.26	1073.24	1064.08	1063.455	52.50
12-01-2016	1120	1132	1119	1132	19800	1082.58	1073.52	1064.693	1064.215	54.13
13-01-2016	1134	1134	1134	1134	100	1083.02	1073.74	1065.22	1064.98	54.42
14-01-2016	1122	1124	1082	1082	800	1082.82	1073.52	1065.4	1065.42	46.42
15-01-2016	1119	1119	1060	1070	5700	1082.16	1073.42	1065.413	1065.8	44.78
18-01-2016	1070	1072	1033	1051	1100	1081.34	1073.73	1065.3	1065.995	42.24
19-01-2016	1054	1054	1041	1041	35700	1080.2	1073.94	1065.107	1066	40.93
20-01-2016	1030	1030	1030	1030	2200	1078.96	1073.76	1064.82	1065.72	39.47
21-01-2016	1032	1041	1032	1040	2400	1077.92	1073.76	1064.953	1065.48	41.51
22-01-2016	1040	1040	1036	1040	38400	1076.88	1073.72	1064.82	1065.14	41.51
25-01-2016	1040	1060	1040	1059	2200	1076.22	1074.11	1064.947	1064.885	45.55
26-01-2016	1042	1059	1040	1059	700	1075.8	1074.5	1065.253	1064.56	45.55
27-01-2016	1060	1090	1060	1076	2100	1075.72	1075.06	1065.493	1064.29	49.19
28-01-2016	1080	1090	1078	1080	21000	1075.84	1075.47	1065.773	1064.01	50.03
29-01-2016	1080	1080	1080	1080	38000	1075.68	1075.99	1066.173	1063.61	50.03
02-02-2016	1059	1080	1059	1080	5500	1076.08	1076.51	1066.68	1063.25	50.03
04-02-2016	1088	1100	1060	1100	126000	1076.88	1077.11	1067.213	1062.95	54.74
05-02-2016	1080	1082	1070	1080	141700	1077.36	1077.35	1067.48	1062.605	49.70
09-02-2016	1070	1070	1056	1059	9800	1077.34	1077.34	1067.74	1062.155	45.01
10-02-2016	1060	1060	1040	1044	81100	1077.58	1077.18	1067.953	1061.59	41.97
11-02-2016	1045	1068	1045	1060	11000	1077.6	1077.06	1068.22	1061.11	46.15
12-02-2016	1059	1059	1022	1022	10900	1077.76	1076.68	1068.287	1060.42	38.96
15-02-2016	1040	1050	1025	1040	94200	1077.42	1076.48	1068.047	1059.84	43.46
16-02-2016	1043	1043	1038	1038	13600	1076.98	1076.26	1068.027	1059.26	43.08
17-02-2016	1040	1044	1036	1040	22900	1077.04	1076.06	1068.24	1058.96	43.61
18-02-2016	1040	1070	1040	1058	37600	1077.46	1076.04	1068.627	1058.805	48.28
19-02-2016	1058	1069	1056	1069	1700	1078.12	1075.73	1069.193	1058.775	50.95
22-02-2016	1064	1080	1064	1080	31500	1079	1075.97	1069.66	1059.035	53.53
23-02-2016	1082	1082	1076	1080	90300	1079.74	1076.17	1069.927	1059.47	53.53
24-02-2016	1080	1092	1072	1092	13400	1080.72	1076.49	1070.293	1059.97	56.44
25-02-2016	1100	1109	1096	1096	46300	1082.16	1076.45	1070.687	1060.49	57.39
26-02-2016	1096	1098	1096	1098	46400	1083.26	1076.25	1071.08	1061.02	57.89
29-02-2016	1098	1200	1098	1200	11400	1086.4	1077.18	1072.153	1062.055	74.35
01-03-2016	1160	1199	1084	1084	30000	1087.28	1077.22	1072.587	1062.51	50.28
02-03-2016	1094	1166	1093	1160	17500	1089.28	1078.38	1073.387	1063.13	59.53
03-03-2016	1160	1200	1160	1180	23800	1091.68	1079.58	1074.507	1063.85	61.55
04-03-2016	1160	1180	1160	1180	45900	1094.08	1080.78	1075.307	1064.86	61.55
07-03-2016	1160	1181	1160	1180	17200	1096.28	1082.02	1076.107	1065.76	61.55
08-03-2016	1180	1200	1180	1184	17900	1097.16	1083.22	1077.067	1066.71	62.03
10-03-2016	1180	1199	1160	1180	25700	1098.16	1084.38	1078.133	1067.505	61.21
11-03-2016	1191	1200	1191	1192	30600	1099.52	1085.7	1079.28	1068.36	62.79
14-03-2016	1192	1201	1192	1200	14900	1101.12	1087.1	1080.347	1069.18	63.85
15-03-2016	1200	1220	1200	1219	2900	1103.86	1088.69	1081.227	1070.1	66.29
16-03-2016	1200	1230	1200	1230	12300	1106.32	1090.35	1082.293	1071.08	67.66
17-03-2016	1230	1230	1208	1212	6600	1106.16	1091.94	1083.24	1071.94	63.15
18-03-2016	1220	1230	1220	1230	13300	1108.14	1093.8	1084.14	1072.88	65.62
21-03-2016	1230	1230	1220	1230	7700	1109.72	1095.66	1085.113	1073.79	65.62
22-03-2016	1222	1222	1214	1222	11700	1111.76	1097.25	1085.847	1074.64	63.43
23-03-2016	1222	1240	1222	1239	21300	1113.52	1099.06	1086.56	1075.635	66.02
24-03-2016	1239	1240	1231	1231	18500	1115.66	1098.97	1087.3	1076.58	63.73
28-03-2016	1231	1231	1231	1231	4900	1117.88	1100.07	1088.12	1077.53	63.73
29-03-2016	1231	1231	1228	1228	87100	1119.8	1101.19	1088.947	1078.47	62.79
30-03-2016	1240	1240	1228	1233	25900	1121.78	1102.4	1089.753	1079.36	63.75
31-03-2016	1250	1262	1200	1259	31900	1125.32	1104.07	1090.787	1080.38	68.36
01-04-2016	1259	1266	1240	1259	11900	1129.1	1105.63	1091.98	1081.335	68.36
04-04-2016	1264	1280	1264	1280	106400	1133.68	1107.51	1093.713	1082.395	71.72
05-04-2016	1280	1287	1279	1280	61500	1138.46	1109.33	1095.447	1083.445	71.72
06-04-2016	1300	1300	1280	1289	26100	1143.64	1111.3	1097.053	1084.525	73.14
07-04-2016	1299	1299	1288	1288	82600	1148.6	1113.26	1098.707	1085.865	72.70
08-04-2016	1295	1295	1288	1289	3200	1153.58	1115.23	1100.34	1087.01	72.88
11-04-2016	1289	1291	1288	1289	14800	1158.18	1117.2	1102.133	1088.255	72.88
12-04-2016	1290	1290	1288	1289	14500	1162.78	1119.29	1103.927	1089.635	72.88
13-04-2016	1289	1300	1289	1300	35500	1167.26	1121.49	1105.793	1090.935	75.07
14-04-2016	1300	1303	1295	1300	66200	1171.66	1123.75	1107.533	1092.245	75.07
15-04-2016	1280	1300	1280	1280	19300	1175.66	1125.67	1109.213	1093.545	64.15
18-04-2016	1280	1284	1280	1284	3800	1179.74	1127.91	1110.92	1094.945	65.24
19-04-2016	1284	1292	1281	1288	120100	1183.5	1130.19	1112.573	1096.285	66.34
20-04-2016	1288	1292	1288	1292	200	1187.74	1132.55	1114.147	1097.545	67.45
21-04-2016	1290	1300	1289	1300	25400	1192.56	1134.95	1115.747	1098.945	69.61
22-04-2016	1300	1330	1300	1327	33600	1198.22	1137.9	1117.527	1100.52	75.51
25-04-2016	1340	1348	1320	1331	7600	1203.64	1140.62	1119.253	1102.075	76.25
26-04-2016	1331	1333	1331	1331	4900	1209.82	1143.79	1121.06	1103.67	76.25
27-04-2016	1331	1360	1331	1348	12400	1215.98	1146.7	1122.98	1105.03	79.31
28-04-2016	1365	1400	1365	1400	16200	1223.22	1150.1	1125.247	1106.825	85.48
29-04-2016	1408	1410	1406	1410	2500	1230.62	1153.83	1127.58	1108.835	86.33
02-05-2016	1400	1400	1400	1400	1700	1237.46	1157.46	1129.847	1110.835	81.24
03-05-2016	1420	1438	1420	1438	2400	1244.84	1161.48	1132.1	1113.105	84.88
04-05-2016	1418	1460	1418	1460	1500	1252.44	1165.72	1134.793	1115.355	86.52
09-05-2016	1400	1440	1400	1440	87500	1259.64	1169.69	1137.327	1117.355	78.24
10-05-2016	1440	1441	1440	1440	19600	1266.6	1173.66	1139.86	1119.37	78.24
11-05-2016	1440	1509	1440	1492	3100	1274.52	1178.34	1142.473	1121.645	83.11
12-05-2016	1500	1540	1500	1540	4400	1283.36	1183.31	1145.287	1124.15	86.19
13-05-2016	1540	1548	1540	1546	5700	1290.28	1188.34	1148.213	1126.685	86.52
16-05-2016	1552	1564	1540	1564	5400	1299.88	1193.58	1151.44	1129.41	87.49
17-05-2016	1574	1574	1500	1559	8300	1307.86	1198.57	1154.873	1132.005	85.65
18-05-2016	1559	1559	1540	1559	1700	1315.44	1203.56	1158.2	1134.74	85.65
19-05-2016	1568	1616	1568	1616	1400	1324.16	1209.12	1161.907	1137.52	88.77
23-05-2016	1600	1618	1600	1600	3300	1332.56	1214.42	1165.533	1140.22	83.29
24-05-2016	1568	1572	1540	1540	5700	1339.68	1218.42	1168.707	1142.72	66.69
25-05-2016	1540	1568	1540	1564	1800	1347.36	1222.76	1172.04	1145.44	69.32
26-05-2016	1564	1564	1560	1560	2000	1354.72	1227.12	1175.373	1148.14	68.35
27-05-2016	1560	1560	1540	1540	11000	1361.52	1231.32	1178.573	1150.64	63.56
30-05-2016	1540	1552	1540	1540	42500	1367.94	1235.9	1181.773	1152.905	63.56
31-05-2016	1599	1600	1540	1540	84200	1374.14	1240.23	1184.947	1155.255	63.56
01-06-2016	1540	1559	1540	1540	66000	1380.7	1243.43	1188.193	1157.605	63.56
02-06-2016	1548	1552	1544	1552	1200	1387.14	1247.64	1191.58	1159.89	65.51
03-06-2016	1552	1552	1552	1552	3500	1393.58	1251.65	1194.967	1162.23	65.51
06-06-2016	1552	1556	1540	1552	103100	1400.18	1255.97	1198.227	1164.43	65.51
07-06-2016	1555	1560	1555	1560	4800	1406.6	1260.06	1201.573	1166.57	66.98
08-06-2016	1560	1560	1560	1560	47700	1413.18	1264.42	1203.707	1168.77	66.98
09-06-2016	1564	1580	1552	1552	10600	1419.6	1268.74	1206.58	1170.99	63.82
10-06-2016	1580	1580	1580	1580	1400	1426.64	1273.22	1209.673	1173.37	69.28
13-06-2016	1580	1580	1556	1574	3600	1433.46	1277.62	1212.753	1175.68	66.95
15-06-2016	1560	1580	1560	1580	141500	1439.88	1282.6	1216.007	1178.06	68.11
16-06-2016	1572	1576	1560	1576	4200	1446.22	1287.66	1219.16	1180.54	66.44
17-06-2016	1552	1552	1538	1540	66900	1451.42	1292.55	1222.147	1183.14	53.69
20-06-2016	1550	1550	1540	1540	11500	1456.62	1297.54	1225.093	1185.74	53.69
21-06-2016	1544	1544	1544	1544	2700	1461.72	1302.68	1228.107	1188.22	54.81
22-06-2016	1544	1546	1540	1540	15600	1466.76	1307.68	1231.093	1190.72	53.42
23-06-2016	1540	1540	1528	1528	28100	1471.54	1312.56	1234	1193.14	49.38
24-06-2016	1528	1528	1520	1528	10300	1476.32	1317.25	1236.907	1195.68	49.38
27-06-2016	1528	1588	1528	1588	35000	1482.3	1322.54	1240.293	1198.52	64.81
28-06-2016	1580	1580	1560	1560	21600	1487.5	1327.38	1243.493	1201.22	56.20
29-06-2016	1570	1580	1558	1558	10700	1492.66	1332.16	1246.72	1203.815	55.63
30-06-2016	1560	1560	1550	1558	138100	1498.22	1336.94	1249.853	1206.465	55.63
01-07-2016	1572	1584	1540	1540	235100	1503.34	1341.54	1253.053	1209.025	50.32
11-07-2016	1543	1559	1528	1528	39200	1508.14	1345.82	1256.173	1211.465	47.09
12-07-2016	1535	1544	1535	1536	83400	1513.02	1350.38	1259.373	1213.865	49.42
13-07-2016	1532	1536	1522	1528	197000	1517.58	1355.07	1262.493	1216.205	47.18
14-07-2016	1528	1528	1523	1528	157800	1521.6	1359.91	1265.8	1218.545	47.18
15-07-2016	1548	1578	1548	1560	62600	1526.18	1364.91	1269.14	1220.985	56.35
18-07-2016	1566	1580	1544	1544	21800	1530.44	1370.13	1272.673	1223.405	51.53
19-07-2016	1548	1560	1548	1558	56300	1534.64	1375.31	1276.013	1225.895	55.15
20-07-2016	1570	1592	1570	1587	130400	1538.38	1380.8	1279.527	1228.53	61.54
21-07-2016	1588	1648	1584	1587	177400	1541.92	1386.27	1283.193	1231.165	61.54
22-07-2016	1587	1587	1564	1570	24600	1545.32	1391.39	1286.747	1233.715	56.10
25-07-2016	1572	1593	1560	1592	22300	1548.4	1396.62	1290.453	1236.175	60.92
26-07-2016	1571	1592	1570	1576	289700	1550.72	1401.58	1294.053	1238.775	56.10
27-07-2016	1576	1640	1576	1592	103700	1553.76	1406.7	1297.713	1241.435	59.55
28-07-2016	1592	1592	1588	1590	7300	1556.76	1411.68	1301.36	1244.085	58.92
29-07-2016	1592	1596	1584	1588	235600	1558.68	1416.6	1305.12	1246.525	58.27
01-08-2016	1591	1602	1589	1596	65200	1559.8	1421.58	1308.807	1248.915	60.18
02-08-2016	1640	1679	1632	1640	61100	1561.68	1425.98	1312.787	1251.58	68.67
03-08-2016	1640	1660	1640	1659	107400	1563.58	1431.73	1316.913	1254.475	71.50
04-08-2016	1665	1800	1635	1640	10730300	1565.2	1436.53	1320.78	1257.455	65.17
05-08-2016	1660	1675	1645	1655	3884900	1567.12	1441.28	1324.747	1260.43	67.60
08-08-2016	1655	1655	1635	1640	3323500	1567.6	1445.88	1328.613	1263.33	62.86
09-08-2016	1640	1655	1605	1615	2605000	1567.9	1450.23	1332.247	1266.125	55.84
10-08-2016	1615	1645	1600	1600	4035100	1569.1	1454.39	1335.313	1268.805	52.07
11-08-2016	1605	1615	1590	1595	3411200	1569.72	1458.54	1338.413	1271.46	50.84
12-08-2016	1600	1600	1555	1565	2308800	1569.82	1462.27	1341.353	1273.985	44.11
15-08-2016	1570	1595	1550	1550	1148100	1570.02	1465.77	1344.22	1276.435	41.18
16-08-2016	1555	1565	1530	1550	1681400	1570.22	1469.08	1347.34	1278.885	41.18
18-08-2016	1550	1590	1530	1535	3197900	1570.12	1472.13	1350.193	1281.24	38.23
19-08-2016	1540	1550	1520	1525	2392100	1569.82	1475.26	1352.227	1283.6	36.36
22-08-2016	1530	1540	1525	1525	1759700	1569.28	1478.21	1354.853	1286.005	36.36
23-08-2016	1525	1540	1495	1505	2587300	1568.34	1480.96	1357.213	1288.31	32.65
24-08-2016	1505	1505	1485	1490	1195100	1567.1	1483.64	1359.68	1290.445	30.17
25-08-2016	1490	1525	1490	1505	2735900	1566	1486.3	1362.04	1292.68	35.46
26-08-2016	1525	1530	1490	1505	1026100	1564.9	1489.04	1364.58	1294.005	35.46
29-08-2016	1510	1510	1485	1495	576900	1563.76	1491.68	1367.08	1295.875	33.50
30-08-2016	1485	1495	1465	1465	1809700	1561.46	1494.05	1369.3	1297.62	28.42
31-08-2016	1485	1545	1465	1510	996600	1560.18	1496.82	1371.807	1299.61	42.50
01-09-2016	1510	1560	1510	1535	3786600	1559.28	1499.58	1374.827	1301.825	48.55
02-09-2016	1530	1555	1530	1540	503700	1558.56	1502.39	1377.96	1304.01	49.69
05-09-2016	1550	1555	1520	1525	580000	1558.26	1504.84	1381.12	1306.175	46.37
06-09-2016	1525	1540	1505	1505	558400	1557.56	1507.09	1384.213	1308.21	42.31
07-09-2016	1505	1515	1495	1505	1135800	1556.78	1509.25	1387.38	1310.275	42.31
08-09-2016	1540	1540	1500	1510	464400	1556.18	1511.47	1390.513	1312.365	43.74
09-09-2016	1510	1510	1490	1500	1681100	1555.62	1513.58	1393.58	1314.405	41.52
13-09-2016	1500	1500	1450	1455	839100	1554.16	1515.24	1396.22	1316.22	33.34
14-09-2016	1490	1490	1400	1435	914800	1551.1	1516.7	1398.727	1317.995	30.47
15-09-2016	1425	1480	1425	1440	765200	1548.7	1518.1	1401.153	1319.795	32.05
16-09-2016	1480	1480	1435	1445	653600	1546.44	1519.55	1403.587	1321.65	33.67
19-09-2016	1445	1490	1440	1485	224600	1544.98	1521.6	1406.287	1323.635	44.97
20-09-2016	1490	1490	1465	1480	321900	1543.78	1523.56	1408.953	1325.735	43.96
21-09-2016	1480	1480	1460	1470	1857900	1542.62	1525.38	1411.42	1327.785	41.93
22-09-2016	1470	1480	1465	1475	1934400	1541.4	1527.21	1414.053	1329.88	43.34
23-09-2016	1475	1490	1465	1470	241400	1540.24	1528.91	1416.793	1331.93	42.24
26-09-2016	1460	1470	1460	1465	522600	1538.98	1530.29	1419.6	1334.095	41.11
27-09-2016	1465	1480	1450	1470	85800	1537.18	1531.68	1422.333	1336.15	42.76
28-09-2016	1475	1475	1440	1475	313400	1535.8	1533.12	1425.353	1338.455	44.42
29-09-2016	1465	1520	1465	1500	921700	1534.64	1534.64	1428.42	1340.67	51.96
30-09-2016	1500	1500	1490	1495	128600	1532.8	1535.59	1431.467	1342.845	50.49
03-10-2016	1500	1535	1490	1515	293500	1531.36	1536.64	1434.633	1345.235	55.88
04-10-2016	1530	1540	1515	1525	1835300	1530.46	1537.89	1437.747	1347.675	58.33
05-10-2016	1530	1530	1490	1505	2947700	1528.72	1538.56	1440.653	1350.02	52.11
06-10-2016	1530	1540	1505	1525	916700	1527.7	1539.21	1443.62	1352.465	57.04
07-10-2016	1520	1530	1505	1520	378300	1526.26	1540.01	1446.553	1354.85	55.50
10-10-2016	1510	1520	1500	1500	486700	1524.46	1540.61	1449.273	1357.135	49.72
11-10-2016	1510	1520	1495	1495	803700	1522.6	1540.64	1451.933	1359.49	48.37
12-10-2016	1520	1520	1495	1505	845200	1520.78	1540.29	1454.647	1361.8	51.23
13-10-2016	1505	1520	1435	1435	514400	1516.68	1539.18	1456.213	1363.76	36.12
14-10-2016	1450	1515	1450	1515	1054300	1513.8	1538.69	1459.087	1366.135	53.13
17-10-2016	1520	1540	1510	1520	1945300	1511.4	1538.3	1461.487	1368.435	53.96
18-10-2016	1520	1525	1510	1510	660000	1508.5	1537.81	1463.687	1370.685	51.99
19-10-2016	1510	1520	1510	1515	357600	1506	1536.8	1465.92	1372.96	52.91
20-10-2016	1520	1520	1510	1515	3128200	1504	1535.95	1468.153	1375.185	52.91
21-10-2016	1510	1525	1510	1520	172600	1502.4	1535.75	1470.393	1377.085	53.94
24-10-2016	1505	1525	1505	1520	506800	1500.9	1535.31	1472.66	1379.035	53.94
25-10-2016	1525	1525	1515	1515	573300	1499.9	1534.86	1474.813	1380.99	52.61
26-10-2016	1520	1530	1510	1530	593500	1499.5	1534.76	1477.013	1383.04	56.12
27-10-2016	1530	1530	1520	1520	349400	1498.9	1534.56	1479.02	1385.23	53.29
28-10-2016	1510	1525	1500	1520	269600	1498.6	1534.36	1480.953	1387.295	53.29
31-10-2016	1520	1530	1520	1520	507400	1498.5	1534.16	1483.007	1388.795	53.29
01-11-2016	1530	1530	1520	1520	419100	1498.4	1533.84	1484.94	1390.74	53.29
02-11-2016	1520	1520	1510	1520	662700	1498.7	1533.52	1486.873	1392.585	53.29
03-11-2016	1520	1520	1505	1510	308600	1499.1	1533.1	1488.793	1394.535	49.65
04-11-2016	1505	1510	1500	1505	362200	1499.1	1532.55	1490.567	1396.305	47.90
07-11-2016	1505	1505	1500	1505	141200	1499.1	1532	1492.393	1398.21	47.90
08-11-2016	1505	1505	1500	1500	525100	1499.2	1531.48	1494.187	1400.11	46.01
09-11-2016	1505	1505	1490	1500	681800	1499.9	1530.68	1496	1401.95	46.01
10-11-2016	1500	1510	1490	1505	810100	1499.8	1529.99	1497.813	1403.805	48.37
11-11-2016	1490	1505	1490	1500	2847800	1499.1	1529.19	1499.42	1405.895	46.19
14-11-2016	1500	1500	1450	1490	427200	1498.1	1528.33	1500.96	1407.995	42.11
15-11-2016	1495	1500	1480	1490	1295500	1497.4	1527.83	1502.36	1410.19	42.11
16-11-2016	1490	1515	1490	1510	1450900	1497.5	1527.53	1503.893	1412.535	51.96
17-11-2016	1510	1515	1500	1515	987100	1497.7	1527.24	1505.4	1414.96	54.06
18-11-2016	1510	1515	1500	1515	172600	1497.8	1526.99	1506.913	1417.335	54.06
21-11-2016	1515	1515	1485	1515	827400	1498.1	1526.86	1508.42	1419.71	54.06
22-11-2016	1505	1525	1505	1525	295800	1499.5	1526.83	1509.993	1422.04	58.59
23-11-2016	1525	1540	1520	1535	194800	1501.5	1526.3	1511.633	1424.42	62.56
24-11-2016	1535	1535	1505	1535	227300	1503.4	1526.05	1513.2	1426.715	62.56
25-11-2016	1535	1560	1525	1540	307600	1505.3	1525.87	1514.8	1429.015	64.54
28-11-2016	1540	1545	1525	1535	371400	1506.3	1525.64	1516.5	1431.29	61.07
29-11-2016	1525	1540	1525	1535	1093200	1507.4	1525.59	1518.173	1433.565	61.07
30-11-2016	1535	1570	1535	1570	211300	1509.4	1526.01	1520.053	1435.915	72.89
01-12-2016	1580	1590	1560	1565	258200	1511.2	1526.3	1521.873	1438.34	69.64
02-12-2016	1565	1565	1530	1555	401100	1512.9	1526.57	1523.573	1440.82	63.53
05-12-2016	1555	1580	1555	1575	374100	1515.1	1527.04	1525.227	1443.475	69.33
06-12-2016	1575	1580	1570	1575	757500	1517.2	1527.19	1526.853	1446.05	69.33
07-12-2016	1575	1620	1570	1620	1522300	1520.1	1527.95	1528.78	1449.04	78.32
08-12-2016	1600	1630	1595	1600	189100	1522.1	1528.37	1530.46	1451.84	68.68
09-12-2016	1605	1605	1590	1595	1988600	1524.1	1528.45	1531.76	1454.625	66.48
13-12-2016	1595	1600	1575	1600	681900	1525.8	1528.58	1533.027	1457.425	67.60
14-12-2016	1600	1615	1600	1600	396100	1527.3	1528.88	1534.36	1460.135	67.60
15-12-2016	1590	1625	1590	1615	341900	1529.5	1529.11	1535.54	1462.865	70.97
16-12-2016	1630	1630	1610	1615	491100	1531.3	1529.5	1536.573	1465.54	70.97
19-12-2016	1615	1620	1605	1615	600700	1533.2	1529.73	1537.74	1468.215	70.97
20-12-2016	1615	1620	1610	1615	491000	1535.5	1529.98	1538.907	1470.83	70.97
21-12-2016	1610	1615	1600	1610	909100	1537.8	1530.2	1539.693	1473.4	67.81
22-12-2016	1610	1615	1600	1610	4566400	1539.9	1530.34	1540.16	1475.96	67.81
23-12-2016	1610	1615	1605	1610	682600	1543.4	1530.04	1540.587	1478.01	67.81
27-12-2016	1610	1635	1610	1620	407300	1545.5	1529.65	1540.96	1480.69	71.03
28-12-2016	1620	1625	1615	1620	538800	1547.5	1529.45	1541.367	1482.99	71.03
29-12-2016	1620	1645	1610	1640	593100	1550.1	1529.3	1541.907	1485.29	76.49
30-12-2016	1640	1665	1640	1645	1183400	1552.7	1529.35	1542.1	1487.615	77.63
03-01-2017	1645	2000	1645	1750	10240300	1557.4	1530.7	1543.1	1490.465	89.31
04-01-2017	1765	1840	1690	1780	3980400	1562.6	1532.5	1544.7	1493.445	90.79
05-01-2017	1780	1795	1750	1750	542000	1567.2	1534.05	1545.94	1496.295	79.01
06-01-2017	1770	1770	1730	1755	1006200	1572	1535.95	1547.24	1499.11	79.49
09-01-2017	1755	1780	1750	1775	477300	1576.9	1538.2	1548.807	1501.985	81.32
10-01-2017	1775	1775	1755	1755	254500	1581.6	1540.25	1550.24	1504.665	74.19
11-01-2017	1755	1760	1745	1750	623400	1586.2	1542.4	1551.64	1507.265	72.48
12-01-2017	1750	1760	1745	1750	1940000	1590.8	1544.65	1553.04	1509.955	72.48
13-01-2017	1760	1760	1745	1755	698400	1595.5	1546.95	1554.393	1512.58	73.19
16-01-2017	1750	1835	1730	1755	1627800	1600.2	1549.45	1555.747	1515.205	73.19
17-01-2017	1760	1770	1750	1750	384500	1605	1552.05	1557.067	1517.845	71.05
18-01-2017	1750	1765	1750	1755	336000	1610	1554.55	1558.367	1520.425	71.93
19-01-2017	1755	1755	1750	1750	260900	1614.9	1557	1559.633	1523.02	69.64
20-01-2017	1770	1800	1755	1765	116200	1620.2	1559.7	1561.053	1525.69	72.48
23-01-2017	1765	1765	1755	1765	252200	1625.5	1562.7	1562.287	1528.375	72.48
24-01-2017	1765	1770	1755	1760	582100	1630.6	1565.2	1563.527	1531.01	69.95
25-01-2017	1765	1765	1750	1750	297600	1635.6	1567.35	1564.66	1533.465	65.06
26-01-2017	1760	1770	1750	1750	378100	1640.8	1569.45	1565.82	1535.92	65.06
27-01-2017	1750	1765	1750	1760	150700	1646.2	1571.8	1567.287	1538.32	67.68
30-01-2017	1765	1765	1750	1755	148500	1651.1	1574.3	1568.72	1540.695	65.05
31-01-2017	1760	1775	1750	1770	357700	1656.2	1576.95	1570.227	1543.1	68.95
01-02-2017	1790	1850	1790	1825	1479500	1662.4	1580.1	1572.127	1545.785	78.43
02-02-2017	1825	1865	1825	1865	497200	1669.4	1583.75	1574.373	1548.665	82.60
03-02-2017	1865	1900	1855	1900	974700	1676.9	1588.2	1576.853	1551.72	85.28
06-02-2017	1900	1900	1880	1885	170500	1683.9	1592.7	1578.833	1554.7	79.62
07-02-2017	1835	1880	1835	1860	186200	1690.4	1596.9	1580.833	1557.5	71.15
08-02-2017	1850	1865	1800	1825	538300	1696.1	1600.7	1582.613	1560.125	61.31
09-02-2017	1825	1825	1800	1810	848400	1701.6	1603.95	1584.293	1562.775	57.64
10-02-2017	1810	1850	1800	1810	784400	1707.1	1607.25	1586.093	1565.405	57.64
13-02-2017	1810	1830	1805	1825	120500	1712.2	1610.8	1588.073	1568.09	60.39
14-02-2017	1800	1895	1800	1885	2483800	1718.6	1614.9	1590.4	1571.055	69.06
16-02-2017	1885	1885	1800	1885	1140800	1725.2	1619.05	1592.78	1573.98	69.06
17-02-2017	1885	1885	1850	1880	380200	1731.3	1623.2	1595.127	1576.745	67.63
20-02-2017	1885	1895	1870	1890	1210800	1737.6	1627.4	1597.327	1579.54	69.01
21-02-2017	1900	1900	1875	1890	565100	1743	1631.55	1599.633	1582.335	69.01
22-02-2017	1890	1890	1800	1850	1889200	1748	1635.05	1601.58	1584.845	57.60
23-02-2017	1850	1920	1840	1900	1815400	1754.1	1639.1	1603.667	1587.345	65.32
24-02-2017	1900	1915	1900	1910	278100	1760.3	1643.05	1605.82	1589.845	66.63
27-02-2017	1910	1990	1900	1990	1049500	1768.1	1647.7	1608.62	1592.795	74.82
28-02-2017	1990	2070	1990	2060	3166000	1777	1653.25	1611.74	1595.905	79.54
01-03-2017	2060	2110	2010	2050	1308900	1785.7	1658.5	1614.9	1598.855	77.31
02-03-2017	2050	2060	2000	2060	3443000	1794.6	1663.9	1618.02	1601.955	77.98
03-03-2017	2050	2050	2000	2050	80800	1803.3	1669.4	1621.087	1605.005	75.59
06-03-2017	2050	2130	2050	2110	1464700	1813.3	1675.55	1624.567	1608.095	79.62
07-03-2017	2100	2140	2090	2100	153200	1823.1	1681.5	1627.927	1610.895	77.33
08-03-2017	2120	2150	2010	2150	457300	1833.9	1688.65	1631.327	1613.915	80.37
09-03-2017	2150	2230	2150	2150	1332100	1844.5	1695	1634.6	1616.845	80.37
10-03-2017	2170	2250	2140	2200	1037300	1856.1	1701.8	1638.333	1620.05	83.02
13-03-2017	2210	2210	2120	2130	3882000	1865.9	1708	1641.5	1622.905	69.00
14-03-2017	2130	2140	2100	2120	1026900	1875.4	1714.05	1644.7	1625.425	67.25
15-03-2017	2130	2160	2050	2050	1723600	1881.4	1719.4	1647.6	1627.675	56.47
16-03-2017	2050	2100	2050	2080	1133900	1887.4	1725	1650.8	1630.375	59.47
17-03-2017	2090	2100	2060	2070	1855500	1893.8	1730.5	1653.967	1632.905	58.04
20-03-2017	2090	2090	2050	2070	359700	1900.1	1736.05	1657.333	1635.455	58.04
21-03-2017	2080	2100	2010	2050	583800	1905.6	1741.25	1660.667	1638.005	54.96
22-03-2017	2060	2060	2030	2040	1898200	1911.3	1746.45	1663.933	1640.505	53.44
23-03-2017	2020	2040	1985	2030	658100	1916.9	1751.55	1667.233	1642.955	51.88
24-03-2017	2050	2080	2020	2050	1004700	1922.9	1756.85	1670.733	1645.505	54.72
27-03-2017	2070	2150	2070	2100	1263000	1929.8	1762.65	1674.567	1648.245	60.91
29-03-2017	2100	2160	2100	2130	1647300	1937.3	1768.75	1678.733	1651.135	64.08
30-03-2017	2130	2150	2080	2090	748500	1944.1	1774.55	1682.733	1653.825	57.39
31-03-2017	2090	2130	2050	2130	635000	1951.6	1780.8	1686.9	1656.675	61.70
03-04-2017	2100	2100	2080	2100	549600	1958.6	1786.75	1690.867	1659.375	57.04
04-04-2017	2100	2100	2060	2090	1001200	1965.1	1792.65	1694.833	1662.065	55.54
05-04-2017	2090	2090	2070	2090	678500	1971.6	1798.55	1699	1664.615	55.54
06-04-2017	2090	2090	2060	2080	425700	1978	1804.3	1702.8	1667.145	53.89
07-04-2017	2090	2090	2070	2080	1089400	1984.6	1810.1	1706.433	1669.645	53.89
10-04-2017	2070	2090	2070	2090	505100	1991.4	1816.1	1710.1	1672.215	55.42
11-04-2017	2090	2100	2070	2080	364900	1997.8	1822	1713.8	1674.915	53.51
12-04-2017	2090	2090	2060	2060	1628600	2003.9	1827.5	1717.5	1677.515	49.79
13-04-2017	2060	2080	1940	1970	8696100	2007.9	1832.05	1720.6	1679.645	37.27
17-04-2017	1990	2050	1970	2050	1282000	2012.4	1837.4	1724.2	1682.195	49.44
18-04-2017	2050	2050	2010	2020	1766100	2015.5	1842.45	1727.667	1684.655	45.85
20-04-2017	2070	2070	1950	1980	2839100	2017.1	1847	1731.167	1686.915	41.52
21-04-2017	1980	2010	1970	2000	289500	2019.4	1851.65	1734.933	1688.975	44.35
25-04-2017	2010	2060	1995	2040	1249700	2023	1856.7	1738.933	1691.375	49.60
26-04-2017	2030	2050	2030	2050	359000	2027.5	1861.8	1742.967	1693.835	50.85
27-04-2017	2050	2100	2050	2080	1353500	2032.9	1867.25	1746.933	1696.445	54.50
28-04-2017	2080	2140	2030	2030	2084100	2037.3	1872.2	1750.6	1698.895	48.10
02-05-2017	2040	2070	2040	2050	615700	2041.8	1877	1754.467	1701.505	50.60
03-05-2017	2060	2060	2000	2010	5757100	2044.3	1881.45	1758.033	1703.875	45.84
04-05-2017	2040	2180	2020	2090	6041100	2048.4	1886.8	1762.167	1706.685	54.96
05-05-2017	2090	2340	2070	2180	9189600	2054.4	1892.85	1766.933	1709.945	62.59
08-05-2017	2180	2310	2180	2250	1419500	2061.6	1899.6	1772.133	1713.395	67.24
09-05-2017	2260	2390	2260	2340	4007100	2070.6	1906.8	1777.9	1717.375	72.05
10-05-2017	2370	2450	2260	2260	2413500	2078.8	1913.4	1782.967	1720.885	63.17
12-05-2017	2260	2300	2200	2220	1880500	2085.2	1919.65	1787.8	1724.05	59.24
15-05-2017	2230	2250	2110	2150	2945700	2090	1925.15	1792.033	1726.865	53.02
16-05-2017	2150	2210	2100	2100	2603300	2092.2	1930.15	1795.867	1729.515	49.06
17-05-2017	2100	2170	2100	2140	1379300	2093.8	1935.4	1800.1	1732.255	52.14
18-05-2017	2140	2220	2120	2180	5700800	2096.4	1941.05	1804.467	1735.275	55.07
19-05-2017	2180	2260	2160	2240	1062400	2100	1947.3	1809.267	1738.515	59.11
22-05-2017	2250	2300	2130	2140	2141100	2101.8	1952.55	1813.533	1741.265	50.90
23-05-2017	2140	2180	2050	2070	4220700	2101	1957.15	1817.367	1743.675	46.07
24-05-2017	2070	2210	2030	2170	3028800	2102.4	1962.75	1821.8	1746.545	52.94
26-05-2017	2170	2210	2160	2190	2065000	2103.2	1968.55	1826.833	1749.295	54.19
29-05-2017	2200	2210	2120	2150	526900	2103.2	1973.85	1831.067	1751.75	51.25
30-05-2017	2150	2170	2100	2130	3315700	2101.8	1978.95	1835.133	1754.2	49.79
31-05-2017	2160	2170	2130	2130	1513400	2101.8	1983.85	1839.267	1756.575	49.79
02-06-2017	2130	2200	2130	2150	462200	2102.4	1988.9	1843.5	1759.125	51.39
05-06-2017	2150	2190	2130	2130	1459600	2104	1992.7	1847.6	1761.7	49.68
06-06-2017	2130	2150	2120	2130	1071400	2105	1996.2	1851.667	1764.35	49.68
07-06-2017	2130	2150	2110	2150	204200	2106.6	2000.2	1855.867	1767.125	51.55
08-06-2017	2170	2170	2090	2130	2108200	2107.8	2003.95	1859.967	1769.95	49.57
09-06-2017	2130	2150	2100	2120	548200	2109.2	2007.4	1863.9	1772.8	48.57
12-06-2017	2120	2170	2110	2120	538700	2110.8	2011.05	1867.9	1775.65	48.57
13-06-2017	2120	2150	2110	2110	1262900	2112.4	2014.65	1871.833	1778.525	47.45
14-06-2017	2140	2160	2130	2150	768800	2114.4	2018.65	1876.033	1781.65	52.18
15-06-2017	2170	2170	2120	2120	639000	2114.8	2022.3	1880.033	1784.625	48.64
16-06-2017	2140	2150	2100	2130	2121500	2114.8	2026.05	1884.1	1787.75	49.86
19-06-2017	2130	2160	2110	2150	922600	2116	2030.05	1888.367	1791.05	52.30
20-06-2017	2170	2220	2160	2220	2461400	2117.8	2034.7	1893.133	1794.625	59.70
21-06-2017	2220	2250	2200	2240	1630000	2120.6	2039.6	1898.033	1798.3	61.54
22-06-2017	2240	2240	2200	2210	1714400	2123	2044.05	1902.767	1801.875	57.32
03-07-2017	2210	2210	2160	2200	1353700	2125.2	2048.4	1907.433	1805.55	55.94
04-07-2017	2200	2210	2100	2100	3737900	2125.6	2051.8	1911.4	1808.5	44.45
05-07-2017	2150	2150	1995	2010	13699500	2124.2	2054.4	1914.8	1810.875	37.07
06-07-2017	2020	2060	1995	2000	7539700	2122.4	2056.9	1918.2	1813.175	36.35
07-07-2017	2000	2030	1985	1995	4398300	2120.7	2059.25	1921.567	1815.525	35.97
10-07-2017	2010	2040	2000	2000	685500	2119.5	2061.7	1924.833	1818	36.68
11-07-2017	2020	2050	1955	1995	3205500	2120	2063.95	1928.033	1820.45	36.25
12-07-2017	1995	2010	1995	2000	454000	2119	2065.7	1931.267	1822.9	37.05
13-07-2017	2020	2050	2000	2030	697700	2119.2	2067.35	1934.7	1825.55	41.75
14-07-2017	2050	2050	2030	2050	569900	2120.6	2068.85	1938.2	1828.525	44.72
17-07-2017	2050	2060	1990	2000	3445300	2120.6	2070	1941.3	1831.35	39.33
18-07-2017	2000	2030	2000	2010	435800	2120	2071.5	1944.467	1834.2	40.86
19-07-2017	2010	2010	2000	2000	314700	2119	2073.25	1947.533	1836.975	39.78
20-07-2017	2010	2070	2010	2050	1036300	2118.4	2075.65	1950.967	1839.8	47.31
21-07-2017	2050	2090	2020	2040	1058500	2118.6	2077.95	1954.333	1842.6	46.07
24-07-2017	2040	2070	2040	2040	646600	2118.4	2080.1	1957.467	1845.45	46.07
25-07-2017	2040	2090	2030	2070	1041800	2119.6	2081.95	1960.833	1848.425	50.58
26-07-2017	2070	2100	2030	2040	1067300	2118.6	2083.5	1964.067	1851.275	46.40
27-07-2017	2020	2060	2020	2050	571900	2116	2085.2	1967.233	1854.2	47.95
28-07-2017	1990	1990	1910	1940	6227800	2109.8	2085.7	1969.667	1856.55	35.75
31-07-2017	1935	1945	1855	1855	7470900	2100.1	2085.35	1971.233	1858.45	29.50
01-08-2017	1880	1880	1830	1840	3486300	2091.7	2085.25	1972.833	1860.15	28.55
02-08-2017	1835	1835	1795	1800	2067300	2083.3	2084.25	1974.2	1861.675	26.14
03-08-2017	1800	1805	1760	1765	2919400	2075.6	2082.8	1975.3	1862.925	24.21
04-08-2017	1770	1790	1750	1760	2550700	2068.8	2080.5	1976.367	1864.1	23.94
07-08-2017	1760	1825	1760	1800	2234000	2062	2077.9	1977.6	1865.575	30.64
08-08-2017	1810	1875	1810	1860	4485900	2055.6	2076	1979.233	1867.25	39.29
09-08-2017	1860	1860	1835	1860	5197300	2048	2074	1980.867	1868.95	39.29
10-08-2017	1840	1890	1835	1865	2584500	2042.5	2072.15	1982.533	1870.775	40.01
11-08-2017	1875	1880	1840	1865	1918300	2038.4	2069.7	1984.233	1872.625	40.01
14-08-2017	1865	1900	1865	1895	2181500	2032.9	2067.65	1986.133	1874.575	44.60
15-08-2017	1900	1920	1895	1910	5145300	2027.3	2065.25	1988.133	1876.95	46.79
16-08-2017	1910	1935	1885	1935	1313600	2023	2063.1	1990.233	1879.05	50.32
18-08-2017	1935	1995	1920	1980	2635900	2020	2060.9	1992.633	1881.35	55.98
21-08-2017	1985	1985	1930	1940	1925700	2016.2	2059	1994.633	1883.5	50.47
22-08-2017	1940	1975	1875	1895	3913900	2011.1	2056.75	1996.3	1885.4	45.10
23-08-2017	1895	1910	1875	1905	1357800	2006.6	2055.3	1997.333	1887.35	46.47
24-08-2017	1910	1965	1895	1945	690200	2002.9	2053.95	1998.433	1889.475	51.64
25-08-2017	1950	1985	1940	1975	972900	1999.4	2053	1999.933	1891.75	55.14
28-08-2017	1990	2000	1955	1970	879000	1996.2	2052	2001.367	1894.025	54.43
29-08-2017	1970	1995	1955	1985	999600	1993.5	2051.35	2002.767	1896.3	56.25
30-08-2017	1985	2000	1980	1995	759600	1991	2050.9	2004.367	1898.675	57.46
31-08-2017	1995	2000	1985	2000	631200	1988.8	2050.6	2006.033	1901.075	58.09
04-09-2017	2000	2000	1980	1990	455800	1985.6	2050	2007.633	1903.425	56.30
05-09-2017	1990	2000	1965	1970	1001600	1982.6	2048.7	2009.067	1905.675	52.80
06-09-2017	1970	1990	1935	1970	288500	1979.4	2047.1	2010.5	1907.925	52.80
07-09-2017	1990	1990	1970	1980	218600	1976	2046	2012.033	1910.275	54.45
08-09-2017	1975	1975	1965	1975	226100	1971.1	2044.45	2013.5	1912.625	53.44
11-09-2017	1975	1995	1950	1970	575100	1965.7	2043.15	2014.967	1914.95	52.41
12-09-2017	1970	1975	1940	1960	387900	1960.7	2041.85	2016.267	1917.25	50.30
13-09-2017	1955	1960	1945	1960	435600	1955.9	2040.55	2017.567	1919.55	50.30
14-09-2017	1960	1960	1945	1960	670600	1953.1	2039.35	2018.9	1921.825	50.30
15-09-2017	1960	1960	1935	1940	1262500	1951.7	2037.95	2020.167	1924.025	45.72
18-09-2017	1935	1945	1915	1940	793200	1950.5	2036.45	2021.433	1926.275	45.72
19-09-2017	1950	1950	1935	1940	597900	1949.4	2035.05	2022.633	1928.525	45.72
20-09-2017	1940	1940	1915	1925	1960900	1947.9	2033.7	2023.767	1930.6	42.12
22-09-2017	1925	1925	1915	1920	2279000	1946.4	2033.2	2024.767	1932.625	40.97
25-09-2017	1920	1920	1910	1910	211700	1944.6	2031.8	2025.333	1934.6	38.68
26-09-2017	1915	1915	1900	1900	473600	1942	2030.6	2025.567	1936.525	36.49
27-09-2017	1900	1925	1900	1905	778700	1939.1	2029.85	2025.6	1938.425	38.37
28-09-2017	1910	1920	1905	1905	281900	1937.2	2028.9	2025.733	1940.275	38.37
29-09-2017	1905	1995	1905	1960	1585800	1936.2	2028.1	2026.4	1942.4	55.28
02-10-2017	1970	1980	1970	1970	307400	1935.6	2027.3	2027.367	1944.55	57.56
03-10-2017	1970	2160	1920	2090	5159800	1936.4	2027.4	2029.233	1947.325	74.41
04-10-2017	2110	2110	2040	2090	2312000	1937.4	2028	2031.1	1950.1	74.41
05-10-2017	2090	2120	2030	2090	4365200	1938.4	2028.4	2032.867	1952.7	74.41
06-10-2017	2090	2100	2050	2080	1267800	1938.6	2029.1	2034.167	1955.275	71.46
09-10-2017	2090	2100	2080	2090	637600	1939.6	2029.1	2035.533	1957.95	72.63
10-10-2017	2090	2170	2080	2150	1657000	1941.6	2028.8	2037.333	1960.825	78.36
11-10-2017	2150	2200	2110	2180	1004200	1946.4	2028.1	2039.267	1963.85	80.56
12-10-2017	2180	2200	2170	2170	218800	1952.7	2026.4	2041.133	1966.6	77.73
13-10-2017	2170	2190	2100	2160	1030800	1959.1	2025.4	2043.2	1969.4	74.90
16-10-2017	2150	2160	2120	2120	1051300	1965.5	2024.4	2044.667	1972.025	64.74
17-10-2017	2110	2110	2000	2050	978400	1971.2	2023.4	2045.6	1974.275	51.56
18-10-2017	2070	2070	1995	2040	4690300	1976.8	2022.8	2045.933	1976.475	49.99
19-10-2017	2040	2050	2000	2010	1732700	1981	2021.5	2045.6	1978.45	45.53
20-10-2017	2010	2150	2010	2150	1331400	1986.8	2021.2	2046.267	1981.125	62.41
23-10-2017	2150	2150	2090	2120	798000	1992	2020	2046.667	1983.65	58.24
24-10-2017	2120	2150	2110	2130	452800	1997.3	2019.9	2047.2	1986.225	59.22
25-10-2017	2140	2300	2140	2220	2108600	2004.4	2021.4	2047.933	1989.275	66.76
26-10-2017	2220	2250	2200	2220	1210200	2010.9	2021.9	2048.733	1992.325	66.76
27-10-2017	2300	2300	2240	2250	1644100	2017.7	2022.5	2049.4	1995.525	68.97
30-10-2017	2250	2250	2090	2120	834900	2021.4	2022.2	2049.2	1998.025	52.60
31-10-2017	2120	2150	2050	2050	1259200	2022.8	2021.4	2048.2	2000.175	46.24
01-11-2017	2060	2160	2060	2140	1058700	2026.8	2021.5	2048.267	2002.675	53.95
02-11-2017	2140	2160	2110	2130	1460900	2031.5	2021.3	2048.333	2005.1	53.04
03-11-2017	2140	2170	2080	2110	1509000	2035.6	2021.1	2048.733	2006.9	51.18
06-11-2017	2110	2120	2090	2100	4954600	2038.7	2020.8	2048.867	2008.5	50.23
07-11-2017	2100	2150	2100	2130	698200	2041.8	2020.6	2049.267	2010.4	53.04
08-11-2017	2130	2150	2110	2140	646500	2045.2	2020.7	2049.733	2012.325	53.98
09-11-2017	2140	2140	2090	2100	1413600	2047.5	2020.5	2050.067	2013.95	49.72
10-11-2017	2100	2110	2060	2080	358400	2049.2	2020.1	2050.333	2015.575	47.69
13-11-2017	2080	2090	2050	2070	244600	2050.6	2019.7	2050.6	2017.175	46.67
14-11-2017	2080	2140	2070	2070	760800	2052.2	2018.9	2050.733	2018.775	46.67
15-11-2017	2060	2070	2050	2060	722200	2054	2018.3	2050.467	2020.3	45.54
16-11-2017	2080	2110	2060	2110	1042200	2056.8	2018.1	2050.333	2022.075	51.84
17-11-2017	2120	2140	2100	2120	2787200	2059.6	2017.8	2050.533	2023.925	53.01
20-11-2017	2130	2130	2100	2130	945300	2062.7	2016.9	2050.533	2025.8	54.21
21-11-2017	2130	2130	2060	2090	531700	2065.1	2015.4	2050.467	2027.5	48.84
22-11-2017	2090	2090	2050	2060	1791600	2067.1	2013.9	2050.267	2028.975	45.22
23-11-2017	2060	2060	1960	2000	3282800	2067.9	2011.9	2049.667	2030.15	39.00
24-11-2017	2000	2000	1945	1945	2825000	2067.6	2010.35	2048.767	2031.075	34.34
27-11-2017	1950	2010	1950	2000	1189000	2068.8	2010.25	2048.233	2032.325	41.83
28-11-2017	2010	2100	1980	2100	2014400	2072	2011.25	2048.3	2034.075	52.45
29-11-2017	2100	2140	2080	2120	2754300	2075.6	2012.5	2048.567	2035.875	54.25
30-11-2017	2120	2120	2050	2050	763200	2078.1	2013	2048.5	2037.35	47.48
04-12-2017	2070	2130	2060	2100	1835300	2081.7	2014.05	2049.367	2039	52.08
05-12-2017	2100	2120	2070	2100	1111400	2085.5	2015.05	2049.7	2040.375	52.08
06-12-2017	2100	2120	2060	2120	526000	2089.9	2015.95	2050.367	2041.65	53.95
07-12-2017	2120	2130	2060	2080	524100	2093.4	2016.25	2051.033	2042.55	49.76
08-12-2017	2080	2100	2070	2080	666100	2096.9	2017.05	2051.567	2043.525	49.76
11-12-2017	2090	2120	2080	2100	811800	2099.7	2017.95	2051.967	2044.725	51.93
12-12-2017	2100	2170	2100	2140	1114700	2103.1	2019.35	2052.567	2046.3	56.01
13-12-2017	2150	2190	2140	2180	715900	2104.9	2020.65	2053.233	2048.15	59.69
14-12-2017	2180	2210	2070	2070	859300	2104.5	2020.95	2053.5	2049.45	47.83
15-12-2017	2100	2500	2070	2500	1253200	2112.7	2025.55	2056.5	2052.825	71.59
18-12-2017	2400	2400	2170	2260	2245100	2116.3	2027.45	2058.167	2054.7	56.21
19-12-2017	2260	2350	2200	2340	1925100	2121.3	2030.45	2059.833	2056.975	59.34
20-12-2017	2300	2370	2230	2230	1519400	2122.9	2032.25	2060.167	2058.725	53.65
21-12-2017	2230	2330	2230	2270	853400	2124.7	2035.55	2060.3	2060.625	55.33
22-12-2017	2300	2360	2300	2360	497300	2128.5	2040.6	2060.433	2062.975	58.93
27-12-2017	2360	2400	2350	2380	1078500	2132.9	2046	2061.233	2065.625	59.71
28-12-2017	2380	2390	2280	2280	712900	2136.1	2050.8	2061.633	2067.525	54.19
29-12-2017	2300	2320	2020	2020	1256600	2135.5	2053.35	2060.767	2068.075	43.04
02-01-2018	2170	2250	2120	2120	2675000	2137.1	2056.95	2060.9	2068.725	47.51
03-01-2018	2120	2180	2110	2120	2690400	2139.3	2060.15	2060.767	2069.025	47.51
04-01-2018	2130	2140	2100	2100	1173200	2138.3	2062.55	2060.233	2069.275	46.66
05-01-2018	2100	2180	2090	2150	1266700	2138.9	2065.45	2059.633	2069.725	49.11
08-01-2018	2150	2210	2150	2180	1473300	2139.9	2068.6	2059.9	2070.375	50.58
09-01-2018	2190	2200	2180	2200	2506200	2139.5	2071.95	2060.767	2070.825	51.58
10-01-2018	2200	2270	2190	2200	1296700	2139.1	2075	2060.967	2071.325	51.58
11-01-2018	2230	2300	2230	2260	1258700	2139.3	2078.5	2061.433	2071.875	54.77
12-01-2018	2260	2320	2240	2250	798200	2141.9	2081.65	2062.1	2072.375	54.13
15-01-2018	2260	2280	2210	2250	753900	2145.9	2084.35	2062.9	2072.625	54.13
16-01-2018	2250	2250	2210	2240	661300	2147.9	2087.35	2063.633	2073.175	53.41
17-01-2018	2250	2300	2230	2260	1702900	2150.5	2091	2064.367	2073.875	54.71
18-01-2018	2260	2290	2220	2260	544400	2153.5	2094.55	2065.233	2074.925	54.71
19-01-2018	2260	2290	2200	2230	1220200	2156.1	2097.4	2065.9	2075.675	52.17
22-01-2018	2230	2270	2200	2240	2891000	2158.3	2100.05	2066.5	2076.525	52.96
23-01-2018	2250	2400	2250	2400	1833800	2163.5	2104.35	2068.3	2078.175	63.32
24-01-2018	2400	2400	2320	2380	639200	2169.1	2108.3	2070.033	2079.825	61.50
25-01-2018	2370	2380	2290	2300	780600	2173.5	2111.35	2071.233	2081.125	54.71
26-01-2018	2310	2320	2270	2290	396000	2177.9	2114.25	2072.433	2082.425	53.91
29-01-2018	2290	2360	2220	2220	1266500	2180.9	2116.55	2072.9	2083.275	48.55
30-01-2018	2250	2270	2200	2220	2105200	2184.1	2119.05	2073.567	2083.875	48.55
31-01-2018	2230	2250	2200	2240	585700	2186.7	2121.75	2074.3	2084.425	50.19
01-02-2018	2250	2300	2250	2290	1260100	2190.1	2124.85	2075.233	2085.425	54.13
02-02-2018	2300	2350	2300	2340	851400	2194.3	2128.5	2076.033	2086.475	57.73
05-02-2018	2330	2340	2250	2300	493400	2198.5	2131.8	2076.433	2087.475	54.07
06-02-2018	2260	2310	2220	2300	908100	2203.3	2135.2	2077.033	2088.525	54.07
07-02-2018	2350	2350	2220	2310	669200	2209.5	2138.7	2077.767	2089.625	54.90
08-02-2018	2300	2400	2300	2330	863700	2217.2	2142.4	2079.3	2090.875	56.59
09-02-2018	2330	2380	2280	2350	1312200	2224.2	2146.5	2081.567	2092.225	58.27
12-02-2018	2350	2400	2330	2330	709800	2228.8	2150.4	2083.767	2093.425	55.94
13-02-2018	2340	2350	2320	2330	430500	2233	2154.3	2086	2094.675	55.94
14-02-2018	2370	2370	2320	2370	1042600	2239.4	2158.75	2088.467	2096.225	59.68
15-02-2018	2370	2400	2370	2390	634500	2245.2	2163.45	2091.1	2098.325	61.44
19-02-2018	2390	2390	2350	2380	485300	2250.8	2168.15	2093.633	2099.975	60.03
20-02-2018	2380	2440	2370	2380	1613200	2256	2172.95	2095.967	2101.775	60.03
21-02-2018	2400	2420	2380	2400	1411900	2262.4	2177.9	2098.3	2103.875	62.05
22-02-2018	2400	2400	2380	2400	249600	2268.8	2182.85	2100.967	2105.875	62.05
23-02-2018	2400	2530	2390	2420	1288400	2275.2	2187.45	2103.7	2107.775	64.16
26-02-2018	2420	2420	2360	2370	415900	2279.8	2191.45	2106.167	2109.375	55.82
27-02-2018	2370	2370	2350	2360	1518300	2283.4	2194.15	2108.233	2110.775	54.30
28-02-2018	2400	2420	2370	2410	4435300	2290.2	2197.35	2110.7	2112.675	60.14
01-03-2018	2420	2480	2420	2460	3716200	2289.4	2201.05	2113.5	2114.725	64.97
02-03-2018	2500	2520	2400	2400	254900	2292.2	2204.25	2115.7	2116.675	56.18
05-03-2018	2400	2450	2400	2410	934300	2293.6	2207.45	2118.167	2118.275	57.22
06-03-2018	2410	2420	2370	2410	698800	2297.2	2210.05	2120.567	2119.425	57.22
07-03-2018	2400	2430	2290	2370	1230800	2299.2	2211.95	2123.433	2120.025	51.55
08-03-2018	2370	2520	2320	2450	2084200	2301	2214.75	2127.4	2120.575	60.07
09-03-2018	2450	2480	2400	2450	576300	2302.4	2217.65	2131.467	2121.525	60.07
12-03-2018	2460	2660	2460	2660	1016700	2310	2223.05	2137.2	2123.725	73.99
13-03-2018	2660	2660	2540	2600	773500	2321.6	2228.55	2142.767	2125.975	66.82
14-03-2018	2600	2750	2580	2640	1727400	2332	2234.55	2148.633	2128.675	68.98
15-03-2018	2650	2660	2570	2610	835800	2341.8	2240.55	2154.033	2131.025	65.54
16-03-2018	2610	2650	2570	2650	283800	2352.8	2245.55	2159.3	2133.375	67.84
19-03-2018	2640	2660	2550	2630	908100	2362.4	2250.65	2164.433	2135.325	65.49
20-03-2018	2630	2670	2600	2660	1188000	2372	2255.95	2169.733	2137.925	67.32
21-03-2018	2670	2830	2650	2740	2952700	2382.8	2261.15	2175.567	2141.275	71.65
22-03-2018	2780	3000	2760	2800	2598100	2394.8	2266.95	2181.6	2144.425	74.39
23-03-2018	2740	2870	2600	2800	1876400	2405.6	2272.45	2187.533	2147.475	74.39
26-03-2018	2800	2900	2800	2840	419900	2417.4	2279.65	2193.567	2150.925	76.17
27-03-2018	2840	3060	2840	2910	4875800	2430.6	2288.25	2199.767	2154.825	78.93
28-03-2018	2940	3040	2900	2970	1215600	2445.2	2296.55	2206.633	2159.025	80.97
29-03-2018	2980	3030	2940	2950	2684700	2459	2304.75	2213.667	2163.025	78.25
02-04-2018	2950	3000	2950	2990	673000	2473.6	2313.55	2220.9	2167.325	79.72
03-04-2018	2980	3000	2940	2990	1008800	2488.8	2322.45	2227.867	2171.625	79.72
04-04-2018	2990	2990	2950	2980	922700	2503.6	2330.95	2234.567	2175.775	78.19
05-04-2018	2970	2990	2920	2980	670800	2515.2	2339.35	2241.3	2180.025	78.19
06-04-2018	2980	2980	2810	2890	1091500	2525.4	2347.25	2247.333	2183.875	65.17
09-04-2018	2860	2950	2800	2880	1916300	2537	2355.25	2253.233	2187.675	63.89
10-04-2018	2880	2970	2880	2930	1630400	2549.8	2363.85	2259.433	2191.775	67.33
11-04-2018	2950	2970	2900	2930	380500	2564	2372.45	2265.7	2195.675	67.33
12-04-2018	2930	2930	2850	2910	404700	2577.8	2380.95	2271.967	2199.625	64.48
13-04-2018	2930	2930	2880	2900	235900	2591	2388.85	2278.167	2203.475	63.05
16-04-2018	2900	2930	2880	2910	762600	2603.4	2396.75	2284.367	2207.275	63.91
17-04-2018	2910	2920	2880	2900	1440500	2614.6	2404.45	2290.533	2210.675	62.34
18-04-2018	2900	2900	2800	2800	519300	2624.6	2411.55	2296.067	2213.475	49.28
19-04-2018	2800	2900	2800	2800	432100	2634.6	2418.95	2301.667	2216.425	49.28
20-04-2018	2810	2970	2800	2900	2011800	2646.4	2427.95	2307.933	2219.925	59.19
23-04-2018	2900	2920	2880	2900	396400	2657.8	2437.5	2314.2	2223.925	59.19
24-04-2018	2900	2910	2880	2900	2249700	2668.8	2446.5	2320.6	2228.375	59.19
25-04-2018	2890	2890	2870	2880	354500	2679.8	2454.3	2326.867	2232.775	56.44
26-04-2018	2880	2910	2800	2880	926500	2690.8	2461.9	2333.133	2237.2	56.44
27-04-2018	2890	2930	2860	2900	477900	2701.4	2470.4	2339.633	2241.7	58.67
30-04-2018	2900	2980	2880	2950	3175300	2712.6	2478.9	2346.5	2246.475	63.68
02-05-2018	2970	3130	2950	3060	4003700	2726.2	2488.5	2354.167	2251.775	71.78
03-05-2018	3070	3110	3060	3060	2524000	2739.8	2497.9	2361.9	2256.925	71.78
04-05-2018	3060	3060	2860	3050	1523700	2752.8	2507.6	2369.533	2261.925	70.13
07-05-2018	3050	3110	2990	3070	1481800	2766.2	2517.5	2377.3	2267.275	71.54
08-05-2018	3070	3070	2930	2990	1982500	2777.6	2526.4	2384.167	2272.175	59.46
09-05-2018	2990	2990	2910	2930	2308700	2788.8	2534.3	2390.567	2276.825	52.33
11-05-2018	2930	2940	2690	2880	1384500	2799.2	2541.3	2395.833	2280.975	47.24
14-05-2018	2860	2910	2810	2870	316300	2808.4	2549.3	2401.033	2285.125	46.27
15-05-2018	2870	2970	2730	2760	2445900	2814.4	2551.9	2405.5	2288.725	37.22
16-05-2018	2770	2780	2620	2750	1463900	2821.4	2556.8	2409.967	2292.125	36.53
17-05-2018	2750	2800	2700	2780	472800	2828.8	2561.2	2414.567	2295.825	40.16
18-05-2018	2790	2870	2790	2840	1272900	2837.4	2567.3	2419.167	2299.775	46.72
21-05-2018	2840	2990	2820	2900	2819400	2848	2573.6	2423.967	2304.575	52.35
22-05-2018	2910	2930	2830	2850	1344100	2856	2578.5	2428.5	2309.55	47.82
23-05-2018	2850	2960	2800	2930	1797300	2865.6	2584	2433.633	2315	54.59
24-05-2018	2930	2940	2870	2900	1673000	2870.4	2590.2	2438.833	2320.5	51.87
25-05-2018	2900	2940	2900	2910	536000	2876.6	2599.1	2444.567	2326.225	52.72
28-05-2018	2950	3020	2950	2950	845800	2882.8	2607.4	2450.633	2332.175	56.04
30-05-2018	2950	3100	2950	2970	948700	2890	2615.9	2457.033	2338.025	57.65
31-05-2018	3050	3070	2900	2990	1005100	2896.8	2624.8	2462.633	2343.675	59.25
04-06-2018	2990	2990	2900	2970	1365500	2903.6	2633	2468.3	2349.225	56.93
05-06-2018	2970	3150	2970	3110	2301700	2912.6	2642.3	2474.833	2355.45	66.74
06-06-2018	3080	3230	3050	3120	1476700	2920.2	2651.5	2480.833	2361.725	67.32
07-06-2018	3120	3200	3060	3060	688400	2925.4	2660.1	2486.433	2367.55	60.58
08-06-2018	3060	3150	3060	3090	916800	2931.2	2668.4	2492.033	2373.45	62.59
20-06-2018	3100	3100	2850	3050	6030700	2935.4	2676.4	2498.233	2379.025	58.31
21-06-2018	3040	3060	2920	3060	2363200	2938.4	2684.5	2504.967	2384.425	59.06
22-06-2018	3060	3060	2950	2970	698800	2938.4	2691.8	2510.5	2389.575	50.25
25-06-2018	2970	3010	2900	2900	237900	2937.4	2698.2	2515.633	2394.6	44.67
26-06-2018	2900	3020	2900	2960	1845800	2936.8	2705.2	2521.3	2399.875	49.81
27-06-2018	2960	2960	2890	2910	2540200	2935.2	2712	2526.7	2404.7	45.98
28-06-2018	2900	2950	2900	2910	828200	2933.8	2718.7	2531.9	2409.375	45.98
29-06-2018	2910	3010	2900	2970	2122600	2933.6	2724.4	2537.433	2414.375	51.21
02-07-2018	2970	3000	2920	2920	1627900	2934.2	2729.8	2542.9	2419.05	47.11
03-07-2018	2920	2960	2890	2900	1635300	2934.6	2735.8	2548.367	2423.575	45.55
04-07-2018	2910	2920	2850	2920	475800	2934.4	2742.1	2554.033	2428.175	47.43
05-07-2018	2960	3100	2900	2960	4061200	2935	2749.5	2559.967	2433.025	51.08
06-07-2018	2970	2990	2900	2950	526200	2935.8	2756.8	2565.9	2437.925	50.14
09-07-2018	2950	3000	2950	2970	972400	2937.2	2764.1	2571.633	2442.925	52.04
10-07-2018	3000	3040	2950	2990	2197800	2938.8	2771.1	2577.433	2447.975	53.92
11-07-2018	2990	3010	2960	3010	1419700	2941	2777.8	2583.3	2453.15	55.79
12-07-2018	3010	3200	2970	3100	1244900	2947	2785.8	2590.033	2458.8	63.06
13-07-2018	3100	3110	3020	3030	1790500	2951.6	2793.1	2596.5	2464.15	55.43
16-07-2018	3020	3120	3020	3050	222000	2954.6	2800.5	2603.5	2469.6	57.03
17-07-2018	3050	3130	3030	3120	1050800	2959	2808.4	2611.333	2475.4	62.15
18-07-2018	3130	3160	3110	3120	2561700	2963.4	2816.1	2618.8	2481.3	62.15
19-07-2018	3140	3140	3060	3060	538500	2967	2823.4	2625.2	2486.9	55.57
20-07-2018	3060	3080	2960	2960	793700	2968.6	2829.7	2630.8	2492	46.69
23-07-2018	2960	3010	2960	2990	257100	2970.4	2835.9	2637.067	2497.325	49.30
24-07-2018	3000	3060	3000	3020	1383800	2971.8	2842.2	2643.2	2502.825	51.85
25-07-2018	3030	3040	3010	3020	123300	2971	2848.6	2649.333	2508.375	51.85
26-07-2018	3030	3050	3010	3020	404500	2970.2	2855	2655.333	2513.975	51.85
27-07-2018	3020	3070	3020	3070	145700	2970.6	2861.7	2661.933	2519.8	56.41
30-07-2018	3080	3140	3070	3140	1226600	2972	2869.1	2669	2525.975	61.85
31-07-2018	3170	3240	3090	3090	3406300	2974	2875.8	2675.6	2531.625	56.43
01-08-2018	3090	3130	3040	3060	387200	2976.6	2882.7	2681.733	2537.075	53.41
02-08-2018	3080	3090	2970	3000	2604100	2979	2889.1	2687.2	2541.625	47.88
03-08-2018	3000	3000	2960	2990	2993700	2981.4	2894.9	2693.333	2546.125	47.01
06-08-2018	2990	3060	2970	2990	1971800	2986	2900.2	2696.6	2550.625	47.01
07-08-2018	3000	3060	2980	2990	1225700	2990.8	2906.1	2701.467	2555.175	47.01
08-08-2018	3000	3020	2980	3000	797800	2995.2	2912	2705.867	2559.725	48.19
09-08-2018	3000	3060	2990	3000	416600	2998.4	2917.9	2711	2563.975	48.19
10-08-2018	3000	3030	2970	3000	504800	3000.4	2924.2	2715.867	2568.075	48.19
13-08-2018	3000	3000	2870	2920	1313100	3001.8	2928.9	2719.6	2571.825	39.42
14-08-2018	2930	2960	2830	2870	1682900	3000.6	2933.1	2722.867	2575.375	35.12
15-08-2018	2890	2920	2760	2790	1758100	2998.4	2934.4	2726.267	2578.725	29.56
16-08-2018	2800	2800	2770	2790	635600	2996	2936.3	2731.4	2582.425	29.56
20-08-2018	2800	2920	2800	2900	299100	2995	2938.9	2736.6	2586.725	43.75
21-08-2018	2910	2920	2850	2870	1096800	2993	2941.5	2741.6	2591.025	41.31
23-08-2018	2900	2900	2820	2870	3499300	2990.6	2943.7	2746.733	2594.625	41.31
24-08-2018	2870	2940	2860	2890	1609100	2989	2946.3	2751.667	2598.475	43.74
27-08-2018	2890	2890	2830	2860	2272300	2984	2948.3	2756.2	2602.125	41.00
28-08-2018	2890	2890	2850	2860	154100	2978.8	2949.5	2760.6	2605.325	41.00
29-08-2018	2860	2870	2820	2830	1809900	2974.2	2949.8	2764.8	2608.375	38.22
30-08-2018	2830	2860	2830	2830	194000	2969	2950.1	2768.6	2611.275	38.22
31-08-2018	2830	2890	2790	2880	564400	2965.6	2950.5	2772.8	2615.075	45.38
03-09-2018	2880	2900	2810	2840	824400	2961.2	2949.8	2776.733	2619.025	41.26
04-09-2018	2830	2870	2820	2850	334100	2958.8	2948.6	2780.8	2622.575	42.66
05-09-2018	2850	2850	2710	2780	990100	2956.4	2946.9	2784.267	2625.825	36.16
06-09-2018	2800	2810	2740	2760	795600	2952.4	2944.6	2787.6	2629.075	34.54
07-09-2018	2760	2790	2760	2780	360900	2949.8	2942.5	2791.267	2632.475	37.55
10-09-2018	2790	2800	2780	2790	79900	2947.4	2940.6	2794.933	2635.775	39.06
12-09-2018	2780	2800	2780	2780	488600	2943.6	2938.6	2797.467	2638.975	38.07
13-09-2018	2780	2880	2780	2810	219800	2941.4	2937.8	2800.333	2642.525	42.76
14-09-2018	2810	2870	2810	2850	70200	2940.4	2937.5	2804	2646.375	48.38
17-09-2018	2850	2850	2800	2800	102200	2938	2936.2	2807.4	2650.025	42.73
18-09-2018	2800	2820	2740	2780	319600	2934.4	2934.7	2811.133	2653.575	40.69
19-09-2018	2800	2800	2780	2780	171500	2931	2933.4	2814.867	2657.175	40.69
20-09-2018	2780	2820	2750	2750	971700	2926.6	2931.9	2818.267	2660.375	37.56
21-09-2018	2750	2780	2700	2700	3755000	2920.8	2929.8	2821	2663.275	33.01
24-09-2018	2700	2750	2630	2670	3608700	2914	2927.5	2823.2	2665.975	30.61
25-09-2018	2670	2710	2670	2680	250800	2905.6	2926.3	2825.733	2668.925	32.37
26-09-2018	2680	2740	2680	2740	306900	2899.8	2925.7	2828.667	2672.325	41.91
27-09-2018	2740	2760	2740	2740	866500	2893.6	2924.1	2831.533	2676.025	41.91
28-09-2018	2740	2770	2720	2720	2993100	2885.6	2922.3	2834.133	2679.9	39.75
01-10-2018	2760	2770	2710	2740	281500	2878	2920.7	2836.733	2683.6	42.92
02-10-2018	2740	2750	2630	2650	1012300	2869.8	2918.4	2838.867	2686.35	34.18
03-10-2018	2650	2730	2630	2730	863500	2865.2	2916.9	2841.533	2689.4	44.92
04-10-2018	2730	2730	2620	2670	1023400	2858.8	2914.6	2843.533	2692.5	39.69
05-10-2018	2670	2740	2620	2670	246700	2851.8	2911.8	2845.4	2695.35	39.69
08-10-2018	2690	2690	2570	2660	1644100	2844.6	2907.8	2847.267	2698.15	38.82
09-10-2018	2660	2660	2610	2650	278800	2837.2	2903.7	2849.067	2700.8	37.92
10-10-2018	2650	2650	2590	2620	624000	2828.2	2899.4	2850.533	2703.5	35.28
11-10-2018	2720	2720	2570	2580	1999900	2817	2894.5	2851.733	2706	32.08
12-10-2018	2580	2650	2570	2620	1057300	2807.6	2890.8	2853.067	2708.6	38.13
15-10-2018	2620	2620	2580	2610	659400	2798.6	2887.6	2854.667	2710.95	37.24
16-10-2018	2610	2650	2610	2630	1397400	2791.2	2885.1	2856.467	2713.2	40.25
17-10-2018	2630	2720	2630	2710	394500	2785.6	2883.5	2858.467	2716.4	50.49
18-10-2018	2710	2710	2660	2710	618800	2780	2883	2860.133	2717.45	50.49
19-10-2018	2700	2710	2620	2620	491100	2772.6	2881.7	2861.6	2719.25	41.26
22-10-2018	2640	2680	2620	2620	408300	2765	2880.1	2863	2720.65	41.26
23-10-2018	2630	2690	2630	2680	561800	2758.6	2878.5	2864.8	2722.9	48.54
24-10-2018	2680	2680	2620	2620	445400	2751	2875.7	2866.467	2724.65	42.83
25-10-2018	2620	2650	2600	2620	1793100	2745	2873.4	2867.6	2725.95	42.83
26-10-2018	2630	2670	2570	2600	925900	2739.6	2870.1	2868.6	2727.05	40.96
29-10-2018	2610	2640	2590	2590	221400	2735.6	2867	2868.133	2728.6	40.03
30-10-2018	2590	2620	2550	2560	177900	2731	2863.5	2867.867	2731.3	37.27
31-10-2018	2580	2600	2550	2550	2803400	2724	2859.5	2867.267	2733.45	36.37
01-11-2018	2550	2590	2540	2570	897000	2718	2855.5	2867	2735.7	39.51
02-11-2018	2570	2600	2550	2560	880600	2711.8	2851.2	2866.4	2738	38.49
05-11-2018	2560	2630	2560	2620	530400	2706.4	2847.7	2866.333	2740.35	47.31
06-11-2018	2620	2630	2530	2600	2041800	2701.2	2842.6	2865.933	2742.45	44.99
07-11-2018	2600	2610	2550	2600	639600	2696	2837.4	2865	2744.45	44.99
08-11-2018	2600	2620	2550	2550	896700	2690.4	2832.3	2863.333	2746.2	39.40
09-11-2018	2600	2610	2520	2530	717100	2684.4	2826.7	2861.533	2747.55	37.40
12-11-2018	2530	2540	2480	2490	1576200	2676.6	2821.1	2859.2	2748.75	33.71
13-11-2018	2500	2520	2430	2470	1132700	2669.2	2815.2	2856.267	2749.85	32.01
14-11-2018	2480	2500	2400	2450	659000	2661.2	2810	2852.8	2750.9	30.36
15-11-2018	2450	2510	2430	2500	1119500	2655.6	2806	2849.8	2752.1	38.84
16-11-2018	2500	2500	2450	2470	1070300	2649.8	2801.1	2846.333	2753.15	36.01
19-11-2018	2470	2490	2390	2390	2125300	2642	2795.9	2842.333	2753.95	29.77
21-11-2018	2390	2450	2270	2360	3581000	2633.4	2790.4	2838.2	2754.55	27.82
22-11-2018	2310	2370	2310	2350	5040600	2624.8	2784.2	2834	2754.3	27.18
23-11-2018	2360	2420	2350	2390	1259600	2616.4	2778.9	2830.667	2754.35	33.73
26-11-2018	2390	2420	2310	2330	1009200	2606	2773.2	2827	2754.5	29.45
27-11-2018	2330	2410	2270	2360	5324900	2597.2	2767.6	2823.2	2754.85	33.96
28-11-2018	2390	2530	2360	2450	3017400	2590.6	2762.5	2820	2756	45.27
29-11-2018	2460	2560	2450	2550	1614700	2586	2758.5	2817.6	2757.65	54.57
30-11-2018	2530	2600	2510	2550	3481700	2582	2754.3	2815.267	2759.2	54.57
03-12-2018	2580	2600	2540	2570	2207600	2579.4	2750.1	2813	2760.6	56.30
04-12-2018	2560	2600	2490	2520	2658400	2576.4	2745.2	2810.467	2761.5	51.08
05-12-2018	2490	2550	2380	2510	1249000	2573	2739.3	2808.533	2762.55	50.08
06-12-2018	2510	2540	2500	2510	2722600	2568.4	2734.1	2806.6	2763.6	50.08
07-12-2018	2520	2550	2500	2510	5564200	2563.8	2728.7	2804	2764.6	50.08
10-12-2018	2450	2540	2450	2510	1481900	2559.6	2722.6	2801.4	2765.5	50.08
11-12-2018	2520	2540	2490	2520	6063000	2555.2	2716.6	2798.867	2766.35	51.36
12-12-2018	2550	2670	2550	2600	7721700	2554.2	2712	2797	2767.7	60.16
13-12-2018	2630	2670	2600	2640	5081200	2552.4	2708.8	2795.4	2769.25	63.70
14-12-2018	2640	2660	2600	2600	2279300	2551	2704.9	2793.4	2770.4	58.14
17-12-2018	2600	2640	2550	2600	2146100	2549.6	2700.7	2791.067	2771.45	58.14
18-12-2018	2600	2640	2520	2600	2259100	2548.4	2696.5	2788	2772.55	58.14
19-12-2018	2610	2630	2590	2600	591300	2547.4	2692.3	2784.933	2773.65	58.14
20-12-2018	2630	2650	2570	2610	1371800	2547.2	2687.7	2782	2774.7	59.33
21-12-2018	2550	2630	2550	2600	606300	2547.6	2682.3	2778.867	2775.7	57.57
26-12-2018	2610	2610	2570	2590	1536200	2547	2677.3	2776.2	2776.55	55.78
27-12-2018	2600	2640	2580	2610	2478900	2547	2672.8	2774.067	2777.75	58.55
28-12-2018	2600	2630	2600	2620	1146600	2546.8	2669	2772.333	2779.05	59.91
02-01-2019	2620	2650	2620	2650	869900	2545.6	2665.6	2770.867	2780.25	63.74
03-01-2019	2650	2660	2610	2620	748800	2543.8	2661.9	2769.933	2781.05	57.79
04-01-2019	2620	2660	2600	2640	1276600	2544.2	2658.4	2769.2	2782.25	60.44
07-01-2019	2650	2730	2640	2710	1673900	2546	2655.5	2768.733	2783.75	68.01
08-01-2019	2710	2750	2600	2630	1747400	2545	2651.8	2767.333	2784.85	55.05
09-01-2019	2650	2690	2630	2630	2027800	2545.2	2648.1	2765.533	2786.15	55.05
10-01-2019	2640	2670	2630	2650	995700	2545.8	2645.4	2764.2	2787.15	57.40
11-01-2019	2650	2720	2650	2680	1958400	2547.4	2643.5	2762.533	2788.3	60.72
14-01-2019	2700	2720	2670	2680	1201200	2549.2	2642.4	2761.067	2788.4	60.72
15-01-2019	2700	2720	2680	2720	1394700	2552.4	2641.7	2759.8	2789	64.95
16-01-2019	2720	2750	2670	2670	1918500	2554.8	2639.4	2757.933	2789.15	56.73
17-01-2019	2710	2710	2630	2640	1799500	2556.2	2637.1	2755.733	2789.3	52.44
18-01-2019	2650	2670	2600	2610	1949900	2557.2	2634.5	2753.2	2789.1	48.50
21-01-2019	2610	2650	2550	2560	2683400	2556	2631.2	2750.467	2788.75	42.72
22-01-2019	2580	2600	2530	2570	2225200	2555.4	2628.3	2746.867	2788.3	44.16
23-01-2019	2570	2600	2530	2550	4169800	2554.4	2625.2	2743.067	2787.35	41.90
24-01-2019	2570	2620	2560	2600	4686300	2555.4	2622.9	2740	2786.35	48.93
25-01-2019	2620	2660	2600	2600	5803700	2556.8	2620.6	2736.733	2785.35	48.93
28-01-2019	2600	2630	2560	2590	2108600	2558.8	2617.7	2733.667	2784.1	47.59
29-01-2019	2590	2600	2550	2590	1887700	2561.2	2615.2	2730.533	2782.5	47.59
30-01-2019	2590	2600	2560	2590	2291700	2564	2612.6	2728	2780.6	47.59
31-01-2019	2590	2630	2580	2580	1870200	2565.6	2610.6	2725.867	2778.75	46.02
01-02-2019	2610	2620	2570	2570	1218100	2567.6	2608.7	2723.267	2776.65	44.45
04-02-2019	2580	2670	2570	2650	4867300	2572.8	2607.4	2721.533	2774.95	57.11
06-02-2019	2690	2700	2650	2650	3740400	2578.6	2606	2719.8	2773.3	57.11
07-02-2019	2650	2690	2640	2640	2197000	2584.4	2604.6	2717.6	2771.6	55.28
08-02-2019	2640	2660	2610	2660	2717500	2589.8	2603.1	2715.867	2770.45	58.16
11-02-2019	2660	2710	2660	2680	3360700	2596.8	2601.4	2714.4	2769.45	60.88
12-02-2019	2690	2700	2580	2650	2190300	2602.6	2599.9	2712.6	2768.05	55.10
13-02-2019	2600	2650	2550	2610	1787000	2605.8	2598.2	2710.267	2766.45	48.49
14-02-2019	2610	2630	2580	2600	1795900	2606.8	2596.4	2707.933	2764.9	46.98
15-02-2019	2600	2600	2550	2600	2098100	2607.8	2594.9	2705.467	2763.4	46.98
18-02-2019	2600	2620	2590	2620	4744900	2608.8	2594.1	2703	2761.95	50.56
19-02-2019	2650	2720	2620	2630	4046200	2611	2593.7	2700.467	2760.6	52.30
20-02-2019	2630	2680	2620	2650	8947600	2613.8	2593.4	2697.467	2759.85	55.66
21-02-2019	2670	2690	2610	2620	3443100	2616	2592.2	2694.733	2758.95	49.98
22-02-2019	2620	2660	2600	2640	2303100	2618.6	2591.2	2692	2757.65	53.39
25-02-2019	2640	2660	2600	2630	3023200	2621	2590.3	2688.733	2756.3	51.50
26-02-2019	2630	2700	2570	2700	5828500	2624.6	2589.9	2685.933	2755.3	61.73
27-02-2019	2700	2700	2620	2640	4291900	2625.4	2589.8	2683.133	2754.1	51.67
28-02-2019	2640	2650	2550	2640	5198600	2625.4	2588.9	2681	2752.9	51.67
01-03-2019	2630	2640	2590	2640	2537300	2626.2	2588.6	2678.667	2751.6	51.67
04-03-2019	2640	2640	2600	2630	974100	2626.8	2588.2	2676.067	2750	49.97
05-03-2019	2630	2650	2600	2650	1986700	2627.8	2588.1	2673.6	2747.95	53.28
06-03-2019	2640	2650	2600	2650	2499200	2628.8	2588.1	2671.133	2745.9	53.28
08-03-2019	2650	2670	2610	2630	2100500	2629.2	2588.2	2668.2	2743.8	49.49
11-03-2019	2650	2650	2610	2630	5863600	2629.8	2588.7	2664.8	2741.6	49.49
12-03-2019	2650	2650	2610	2640	1361100	2630.8	2588.9	2661.8	2739.85	51.49
13-03-2019	2640	2640	2610	2640	1497200	2631.4	2589.2	2659	2738.4	51.49
14-03-2019	2640	2640	2610	2620	3753700	2631.4	2589.1	2656.467	2737.1	47.16
15-03-2019	2620	2650	2610	2620	688400	2630.8	2588.2	2654	2735.85	47.16
18-03-2019	2620	2640	2610	2630	2796300	2631	2587.4	2651.6	2735.2	49.61
19-03-2019	2630	2650	2620	2630	2531000	2630.8	2587.5	2649.2	2734.6	49.61
20-03-2019	2640	2650	2610	2630	2990500	2629.2	2587.6	2646.733	2733.85	49.61
21-03-2019	2640	2640	2590	2630	6973600	2629.2	2587.1	2644.267	2732.8	49.61
22-03-2019	2630	2630	2570	2600	7084700	2628.6	2586.9	2641.6	2731.3	41.77
25-03-2019	2600	2600	2500	2530	4201700	2626.2	2586	2639	2729.7	29.90
26-03-2019	2530	2560	2510	2550	2875400	2623.6	2585.5	2636.867	2727.8	35.54
27-03-2019	2560	2560	2510	2540	3221100	2620.8	2585	2635.2	2726	34.06
28-03-2019	2540	2570	2530	2560	1079000	2617.6	2585	2633.667	2724.25	39.47
29-03-2019	2560	2590	2540	2560	1430600	2615.4	2585.1	2631.4	2722.3	39.47
01-04-2019	2580	2580	2500	2550	4886300	2613.6	2584.9	2629.267	2720.2	37.68
02-04-2019	2560	2560	2490	2540	3767600	2612.2	2584.7	2627.067	2717.95	35.92
04-04-2019	2540	2550	2470	2510	1707900	2611.2	2583.6	2624.533	2715.65	31.22
05-04-2019	2520	2530	2490	2500	2373200	2609.8	2582.6	2622.133	2712.6	29.82
08-04-2019	2500	2530	2500	2510	2813900	2609	2581.7	2619.8	2709.55	33.05
09-04-2019	2520	2540	2510	2540	1260700	2607.8	2581.6	2617.867	2706.95	41.74
10-04-2019	2540	2550	2510	2540	1853300	2606.6	2581.7	2615.933	2704.2	41.74
11-04-2019	2550	2560	2520	2540	1875100	2605.6	2582.2	2613.667	2701.65	41.74
12-04-2019	2540	2540	2510	2540	828800	2604.6	2582.9	2611.667	2699.05	41.74
15-04-2019	2550	2550	2530	2550	581000	2603.8	2583.9	2609.667	2696.95	44.94
16-04-2019	2550	2570	2520	2550	696500	2603.2	2584.4	2608.133	2695.2	44.94
18-04-2019	2550	2560	2530	2540	440500	2602.6	2585.1	2606.667	2693.1	42.25
22-04-2019	2540	2550	2500	2510	613200	2599.8	2586.3	2604.867	2691.1	35.40
23-04-2019	2500	2550	2500	2520	626400	2597.2	2587.9	2603.067	2689.15	38.95
24-04-2019	2520	2540	2510	2530	522900	2595	2589.7	2601.4	2686.95	42.36
25-04-2019	2540	2540	2520	2540	659700	2592.6	2591.2	2599.6	2685.05	45.64
26-04-2019	2540	2590	2520	2560	1984600	2590.2	2593.5	2597.667	2683.35	51.56
29-04-2019	2560	2590	2560	2590	1064300	2589	2595.8	2596.267	2681.7	58.82
30-04-2019	2590	2630	2580	2600	3268700	2588.8	2597.3	2595.067	2679.9	60.92
02-05-2019	2600	2630	2590	2610	2794300	2589	2597.9	2593.933	2678.2	62.95
03-05-2019	2610	2640	2550	2630	1896200	2589.6	2598.7	2593.133	2676.5	66.69
06-05-2019	2610	2640	2570	2600	2836800	2589.2	2599	2592.467	2674.55	57.35
07-05-2019	2620	2650	2590	2610	1639700	2588.8	2599.9	2592.067	2672.55	59.39
08-05-2019	2600	2620	2570	2620	787400	2588.2	2601	2591.667	2670.15	61.38
09-05-2019	2620	2640	2620	2640	1296200	2588.6	2602.3	2591	2668.2	65.07
10-05-2019	2640	2660	2630	2650	3018300	2588.8	2603.7	2590.4	2666.2	66.78
13-05-2019	2630	2660	2610	2650	1031800	2589.2	2605.1	2589.933	2663.85	66.78
14-05-2019	2640	2640	2600	2620	793700	2587.6	2606.1	2589.133	2661.35	57.07
15-05-2019	2620	2650	2590	2610	647700	2587	2606.2	2588.867	2659.1	54.23
16-05-2019	2610	2610	2530	2590	854300	2586	2605.7	2587.933	2657.25	49.00
17-05-2019	2590	2600	2510	2520	1252900	2583.6	2604.9	2586.933	2654.9	35.92
20-05-2019	2520	2580	2490	2560	594100	2582.2	2604.5	2586.2	2652.6	44.96
21-05-2019	2560	2600	2550	2550	386600	2580.2	2604	2585.467	2650.25	43.32
22-05-2019	2560	2590	2500	2570	248100	2578.6	2603.7	2584.933	2648	47.46
23-05-2019	2580	2600	2510	2520	961600	2576.4	2602.8	2584.267	2645.25	39.66
24-05-2019	2530	2570	2520	2520	315400	2574.2	2602	2583.867	2642.15	39.66
27-05-2019	2520	2560	2520	2540	366000	2572.2	2601.5	2583.333	2639.4	43.93
28-05-2019	2540	2550	2520	2540	1077000	2570.2	2600.8	2582.867	2636.8	43.93
29-05-2019	2540	2560	2520	2520	633700	2568.2	2599.8	2582.133	2634.4	40.60
31-05-2019	2540	2570	2520	2560	570400	2567	2598.9	2581.133	2632.25	48.95
10-06-2019	2590	2590	2540	2560	5319500	2565.6	2598.3	2580.133	2630.1	48.95
11-06-2019	2560	2590	2560	2580	530900	2564.6	2597.7	2579.867	2628.05	52.79
12-06-2019	2580	2590	2550	2560	220800	2563.2	2596.2	2579.467	2625.85	48.83
13-06-2019	2560	2560	2510	2520	1765000	2561	2595.1	2578.4	2623.45	42.03
14-06-2019	2530	2530	2480	2500	1467300	2559	2593.8	2577.6	2620.95	39.10
17-06-2019	2500	2520	2460	2470	1673500	2557.8	2592	2576.6	2618.7	35.15
18-06-2019	2470	2510	2470	2490	968200	2556.6	2590.1	2575.867	2616.8	39.54
19-06-2019	2500	2550	2490	2520	3552800	2556.2	2588.5	2575.4	2615.45	45.50
20-06-2019	2540	2550	2530	2530	1291200	2555.6	2586.6	2575.2	2614.15	47.37
21-06-2019	2500	2550	2490	2510	2784700	2554.6	2585	2574.933	2612.2	44.12
24-06-2019	2530	2530	2470	2470	2341900	2553	2583.3	2574.267	2610.2	38.44
25-06-2019	2510	2520	2460	2460	2627000	2551.4	2581.8	2573.6	2608.15	37.15
26-06-2019	2470	2490	2450	2470	1613200	2550.6	2580.9	2572.6	2606.05	39.34
27-06-2019	2490	2500	2450	2470	2612900	2550	2579.9	2571.733	2604.1	39.34
28-06-2019	2480	2500	2470	2480	2658900	2549.4	2579.2	2570.933	2602.2	41.69
01-07-2019	2480	2490	2450	2480	3197800	2548.2	2578	2570.467	2600.45	41.69
02-07-2019	2480	2490	2440	2440	3276900	2546.2	2576.4	2569.867	2598.5	35.33
03-07-2019	2450	2470	2360	2390	5157800	2543.2	2574.4	2569.2	2596.05	29.31
04-07-2019	2390	2420	2390	2400	2554000	2540.4	2572.5	2568.733	2593.85	31.81
05-07-2019	2410	2420	2390	2400	706400	2537.4	2570.6	2568.4	2591.6	31.81
08-07-2019	2400	2420	2370	2380	1320600	2534	2568.6	2567.6	2589.6	29.40
09-07-2019	2380	2400	2380	2390	696800	2531	2566.8	2567.067	2587.75	32.17
10-07-2019	2390	2410	2390	2400	1228900	2528.8	2564.3	2567.133	2585.85	34.92
11-07-2019	2400	2400	2320	2350	4489600	2525.4	2561.3	2567.067	2583.65	28.66
12-07-2019	2350	2370	2280	2280	6350000	2520.4	2557.7	2566.6	2581.15	22.56
15-07-2019	2300	2340	2220	2220	11522700	2514	2553.3	2565.467	2578.2	18.86
16-07-2019	2220	2250	2100	2140	14815300	2505.6	2547.9	2564.2	2574.65	15.26
17-07-2019	2160	2200	2130	2140	11585000	2496.6	2542.8	2562.733	2571.35	15.26
18-07-2019	2140	2170	2100	2110	10157000	2486.8	2537.8	2560.467	2568	14.09
19-07-2019	2120	2270	2110	2220	16543900	2479	2534	2558.267	2565.2	34.04
22-07-2019	2240	2340	2230	2330	25229400	2473	2531.3	2556.8	2563.1	47.24
23-07-2019	2340	2390	2300	2350	13358700	2468	2528.6	2555.333	2561.35	49.23
24-07-2019	2350	2390	2300	2380	7733000	2463.4	2526.1	2554.4	2559.9	52.14
25-07-2019	2380	2440	2350	2430	9683200	2459.6	2523.9	2553.867	2558.65	56.61
26-07-2019	2440	2440	2390	2420	8253100	2455.2	2521.9	2553.267	2557.05	55.50
29-07-2019	2420	2420	2380	2410	7474200	2450.4	2519.6	2552.6	2555.4	54.34
30-07-2019	2410	2470	2390	2450	5696200	2446.4	2517.8	2552.2	2554.05	58.10
31-07-2019	2470	2500	2450	2490	6144500	2443.8	2515.7	2552	2552.8	61.51
01-08-2019	2480	2550	2300	2540	10356500	2442.4	2514.7	2551.6	2552.25	65.30
02-08-2019	2540	2540	2470	2500	7883300	2440.6	2513.3	2550.667	2551.1	60.19
05-08-2019	2500	2510	2390	2460	4760300	2439.4	2511.5	2549.733	2550.05	55.50
06-08-2019	2460	2460	2350	2450	2695300	2437.2	2509.7	2548.733	2548.95	54.36
07-08-2019	2470	2470	2420	2450	2219700	2435.2	2507.7	2547.733	2547.9	54.36
08-08-2019	2450	2470	2440	2440	2192600	2432.6	2505.6	2546.667	2546.85	53.10
09-08-2019	2440	2470	2440	2460	1344700	2431.4	2503.9	2545.667	2546.05	55.34
12-08-2019	2460	2480	2440	2450	1562700	2430	2502.1	2544.667	2545.4	53.95
13-08-2019	2450	2460	2400	2410	604500	2427.4	2499.8	2543.467	2544.35	48.70
14-08-2019	2420	2480	2410	2460	2386000	2425.8	2498	2542.467	2543.6	54.64
15-08-2019	2460	2470	2410	2470	1496400	2424.8	2496.5	2541.467	2542.8	55.75
16-08-2019	2450	2470	2410	2450	3389400	2422.6	2494.8	2540.133	2541.5	52.97
19-08-2019	2470	2470	2430	2450	2607900	2420.4	2493	2539	2540.2	52.97
20-08-2019	2450	2450	2380	2410	3337800	2417	2490.8	2537.467	2539.15	47.48
21-08-2019	2420	2440	2390	2410	3726400	2414	2488.6	2535.467	2538.1	47.48
22-08-2019	2410	2430	2400	2410	6125100	2411.8	2486.4	2534	2536.75	47.48
23-08-2019	2420	2440	2400	2430	2642200	2410.4	2484.7	2532.667	2535.8	50.67
26-08-2019	2420	2470	2390	2460	3082200	2410.2	2484	2531.4	2535	55.08
27-08-2019	2460	2490	2460	2480	3047000	2410	2483.3	2530.067	2534.4	57.79
28-08-2019	2480	2520	2460	2520	1833800	2410	2483.1	2529	2534.05	62.64
29-08-2019	2520	2520	2480	2510	1853500	2409.6	2482.6	2527.6	2533.8	60.76
30-08-2019	2510	2510	2470	2490	1461300	2409.2	2481.9	2526.4	2533.5	57.07
02-09-2019	2500	2500	2460	2480	1774000	2409.4	2481.2	2525.333	2533.05	55.27
03-09-2019	2480	2490	2460	2490	1417500	2410	2480.7	2524.533	2532.7	56.74
04-09-2019	2490	2490	2450	2460	2626700	2409.8	2480.2	2523.867	2531.9	51.28
05-09-2019	2470	2490	2450	2470	2239300	2409.8	2479.9	2523.2	2531.25	52.91
06-09-2019	2470	2490	2460	2490	976300	2410	2479.7	2522.8	2530.7	56.07
09-09-2019	2500	2500	2470	2480	1212400	2410	2479.1	2522	2530.35	54.11
10-09-2019	2480	2490	2450	2450	916400	2410.2	2478.2	2521	2529.95	48.63
11-09-2019	2450	2500	2430	2490	1184300	2412.2	2477.7	2520.333	2529.95	55.15
12-09-2019	2490	2500	2380	2400	9891200	2412.2	2476.3	2519.067	2529.6	42.18
13-09-2019	2450	2450	2400	2430	1209900	2412.8	2475.1	2518	2529.5	46.68
16-09-2019	2430	2430	2340	2400	2314400	2413.2	2473.6	2516.8	2529	43.07
17-09-2019	2400	2400	2370	2400	793300	2413.4	2472.2	2515.667	2528.65	43.07
18-09-2019	2410	2410	2360	2400	930500	2413.4	2471.1	2514	2528.7	43.07
19-09-2019	2400	2400	2370	2400	767400	2414.4	2469.9	2512.333	2528.9	43.07
20-09-2019	2400	2420	2370	2400	719000	2416.8	2468.6	2510.733	2529.15	43.07
23-09-2019	2400	2410	2320	2380	907400	2420	2467	2508.867	2529.1	40.07
24-09-2019	2380	2380	2280	2300	1836400	2423.2	2464.4	2506.333	2528.95	30.84
25-09-2019	2300	2300	2240	2260	3686700	2425.6	2461.1	2503.733	2528.45	27.43
26-09-2019	2270	2290	2260	2280	1911600	2429	2457.9	2501.533	2527.6	31.50
27-09-2019	2280	2330	2280	2280	3436400	2430.2	2454.6	2499.4	2526.25	31.50
30-09-2019	2280	2290	2200	2230	2820300	2428.2	2450.6	2496.933	2524.65	27.10
01-10-2019	2240	2250	2210	2210	1381200	2425.4	2446.7	2494.2	2522.85	25.56
02-10-2019	2210	2250	2210	2220	1681800	2422.2	2442.8	2491.467	2521.35	27.77
03-10-2019	2220	2340	2200	2300	1438700	2419.6	2439.6	2489.133	2520.3	42.49
04-10-2019	2300	2340	2280	2300	1411300	2417.2	2436.2	2487	2519.25	42.49
07-10-2019	2290	2320	2260	2290	906500	2414.8	2432.6	2484.667	2518.15	41.27
08-10-2019	2290	2350	2280	2340	1640100	2412.6	2429.5	2482.733	2517.3	49.13
09-10-2019	2350	2350	2280	2310	510900	2409	2426.4	2480.133	2516.25	45.22
10-10-2019	2310	2310	2260	2260	578400	2403.4	2422.9	2477.6	2514.55	39.56
11-10-2019	2260	2290	2230	2260	3244300	2398.6	2419.6	2475.067	2512.65	39.56
14-10-2019	2280	2280	2160	2220	5424400	2393.8	2416.6	2472.267	2510.75	35.45
15-10-2019	2230	2230	2180	2200	2669200	2388.8	2413	2469.4	2508.75	33.57
16-10-2019	2210	2240	2180	2190	1476200	2383.6	2409.4	2466.333	2506.7	32.64
17-10-2019	2200	2230	2200	2220	1482500	2379.2	2405.9	2463.467	2504.8	38.18
18-10-2019	2230	2270	2230	2240	2638200	2374.8	2403.1	2460.867	2502.95	41.63
21-10-2019	2260	2260	2210	2210	1518000	2370	2400	2458.067	2501	38.19
22-10-2019	2210	2230	2180	2180	3027300	2365.4	2396.4	2455	2498.95	35.07
23-10-2019	2200	2220	2190	2210	2824900	2360.4	2393.1	2452.133	2496.95	40.32
24-10-2019	2210	2240	2200	2220	6706500	2355.4	2390.1	2449.467	2494.95	42.01
25-10-2019	2220	2250	2190	2190	5579900	2350.2	2386.4	2446.6	2492.65	38.50
28-10-2019	2200	2220	2200	2210	926000	2345.4	2382.9	2443.8	2490.6	41.98
29-10-2019	2210	2220	2180	2190	5625600	2341	2379	2440.867	2488.35	39.57
30-10-2019	2190	2200	2160	2160	3061500	2336	2375	2437.733	2485.6	36.21
31-10-2019	2170	2190	2130	2140	4744700	2330.6	2371.2	2434.467	2483.15	34.13
01-11-2019	2140	2190	2140	2170	3738800	2325.4	2367.9	2431.6	2480.85	39.72
04-11-2019	2170	2190	2150	2170	1938800	2319.6	2364.9	2429.2	2478.45	39.72
05-11-2019	2170	2180	2120	2150	3564700	2313	2361.5	2426.533	2475.8	37.27
06-11-2019	2150	2170	2120	2140	1216600	2305.4	2357.7	2423.867	2473.1	36.08
07-11-2019	2140	2150	2110	2130	1302300	2297.8	2353.7	2421	2470.15	34.87
08-11-2019	2130	2160	2130	2140	1439100	2290.8	2350	2418.2	2467.5	37.13
11-11-2019	2150	2150	2110	2120	1185400	2283.6	2346.5	2415.333	2464.9	34.55
12-11-2019	2120	2140	2100	2130	877500	2276.4	2343.2	2412.6	2462.5	36.91
13-11-2019	2130	2170	2130	2150	1498000	2270.2	2340	2410.2	2460.45	41.47
14-11-2019	2160	2170	2120	2170	1086500	2264.2	2337	2408	2458.45	45.69
15-11-2019	2170	2220	2160	2200	3501200	2258.4	2334.2	2405.933	2456.7	51.36
18-11-2019	2210	2220	2200	2200	1069600	2252.8	2331.4	2403.667	2454.7	51.36
19-11-2019	2200	2210	2180	2200	1406500	2247.8	2329	2401.4	2452.7	51.36
20-11-2019	2200	2200	2160	2200	1639500	2242	2327.1	2399.133	2450.75	51.36
21-11-2019	2200	2210	2110	2150	2266100	2237	2324.6	2396.533	2448.55	41.62
22-11-2019	2150	2160	2120	2130	824800	2231	2321.9	2393.733	2446.25	38.48
25-11-2019	2130	2150	2120	2120	1158300	2225.4	2319.3	2390.867	2443.95	36.97
26-11-2019	2120	2150	2070	2100	4942300	2219.4	2316.4	2387.933	2441.6	34.10
27-11-2019	2100	2110	2060	2100	2609000	2213.4	2313.4	2385.2	2438.85	34.10
28-11-2019	2100	2110	2060	2090	1443000	2207.2	2310.8	2382.333	2436.05	32.63
29-11-2019	2090	2090	2030	2060	1892600	2200.4	2308.6	2379.2	2433.15	28.65
02-12-2019	2060	2100	2040	2100	837600	2194.8	2307.4	2376.267	2430.35	39.30
03-12-2019	2100	2100	2070	2090	1153800	2190.6	2306.9	2373.133	2427.4	37.78
04-12-2019	2090	2100	2050	2080	2770300	2187	2306.3	2369.733	2424.55	36.27
05-12-2019	2080	2100	2060	2060	1674700	2182.6	2305.8	2366.133	2421.8	33.40
06-12-2019	2060	2080	2040	2060	1997700	2178.2	2304.2	2362.467	2419.1	33.40
09-12-2019	2060	2090	2040	2060	1599300	2174.8	2301.5	2358.667	2416.4	33.40
10-12-2019	2060	2080	2030	2040	2504400	2171.4	2298.4	2354.933	2413.5	30.39
11-12-2019	2040	2080	2020	2040	4501400	2167.8	2295	2351.133	2410.55	30.39
12-12-2019	2050	2070	2030	2030	2918700	2162.4	2291	2347.2	2407.45	28.88
13-12-2019	2040	2050	2010	2020	6071600	2156.8	2287	2343.067	2404.45	27.42
16-12-2019	2020	2040	2020	2020	2340900	2151.4	2283.1	2338.867	2401.35	27.42
17-12-2019	2020	2040	1990	2000	9393100	2144.6	2278.6	2334.533	2398.2	24.53
18-12-2019	2000	2020	1970	1985	6508400	2138.1	2273.55	2330.3	2394.625	22.61
19-12-2019	1995	2000	1980	1985	3351000	2132.6	2268	2326.133	2391.35	22.61
20-12-2019	1990	1995	1950	1950	5590100	2126.4	2262.5	2321.867	2387.9	18.65
23-12-2019	1950	2020	1950	2000	10260400	2122	2257.9	2318.4	2384.7	35.91
26-12-2019	2000	2060	2000	2060	7343800	2119.2	2254	2315.067	2381.85	49.69
27-12-2019	2060	2090	2030	2050	4513000	2116.4	2250	2311.733	2378.85	47.85
30-12-2019	2050	2070	2020	2050	3729600	2113	2246.1	2308.267	2375.85	47.85
02-01-2020	2050	2050	2000	2030	1547000	2108.8	2241.8	2305	2372.85	44.05
03-01-2020	2030	2040	2020	2030	2578900	2105.2	2237.6	2301.733	2369.85	44.05
06-01-2020	2030	2040	2000	2020	1177400	2102	2233.7	2298.267	2366.75	42.11
07-01-2020	2020	2040	2020	2030	1406500	2098.4	2229.4	2294.867	2363.7	44.73
08-01-2020	2030	2030	1985	2000	2454400	2094	2224.7	2291.4	2360.6	39.02
09-01-2020	2000	2080	2000	2080	6373200	2091.8	2221	2288.2	2357.9	55.37
10-01-2020	2080	2100	2040	2050	2478100	2088.6	2217	2284.8	2355	49.96
13-01-2020	2020	2070	1970	2030	2396200	2085.4	2213.2	2281.133	2352	46.69
14-01-2020	2030	2040	2010	2020	4487300	2082.6	2209.3	2277.533	2348.95	45.10
15-01-2020	2030	2030	2000	2010	1390100	2080	2205.3	2274.133	2345.85	43.50
16-01-2020	2010	2020	2000	2010	2561900	2076.8	2201.1	2270.867	2342.9	43.50
17-01-2020	2010	2020	1995	2000	1493000	2073.4	2196.5	2267.733	2340.25	41.78
20-01-2020	2000	2020	1990	1990	2106500	2070.2	2191.6	2264.4	2337.45	40.08
21-01-2020	1990	2010	1980	1995	1488300	2067.3	2186.35	2260.9	2334.725	41.37
22-01-2020	2000	2000	1980	1985	1835600	2064.4	2181.1	2257.267	2331.85	39.54
23-01-2020	1980	1985	1965	1970	1391300	2061	2175.9	2253.667	2328.9	36.90
24-01-2020	1975	1980	1950	1960	1864300	2057.8	2170.7	2250.267	2325.95	35.22
27-01-2020	1960	1960	1900	1930	3234800	2053.8	2165.1	2246.733	2322.9	30.69
28-01-2020	1920	1935	1885	1925	2635200	2049.3	2159.75	2243.1	2319.975	30.00
29-01-2020	1950	1955	1920	1925	784800	2044.4	2154.3	2239.467	2317.1	30.00
30-01-2020	1925	1930	1900	1910	1059300	2038.6	2148.5	2235.667	2314.1	27.82
31-01-2020	1910	1930	1845	1920	2547100	2033	2142.9	2231.933	2311	31.40
03-02-2020	1920	1920	1860	1900	1254100	2027	2137.4	2228.333	2307.8	28.37
04-02-2020	1900	1910	1890	1905	1799700	2021.1	2131.55	2225.1	2304.625	30.18
05-02-2020	1905	1920	1900	1905	1263400	2016.2	2126.6	2221.8	2301.45	30.18
06-02-2020	1910	1940	1905	1930	1321000	2012.2	2121.6	2218.667	2298.35	39.13
07-02-2020	1935	2010	1930	1995	3697600	2009.7	2117.55	2216.1	2295.575	55.20
10-02-2020	1990	1990	1955	1990	1701200	2007.5	2113.45	2213.433	2292.825	54.02
11-02-2020	1990	2040	1975	2000	10654300	2005.5	2109.45	2210.767	2290.275	56.05
12-02-2020	2000	2030	1990	2010	3646900	2003.9	2105.55	2208.5	2287.725	58.04
13-02-2020	2010	2030	1995	2020	2232500	2003.1	2101.75	2206.767	2285.175	59.99
14-02-2020	2030	2030	1985	1990	624600	2000.9	2097.85	2205.233	2282.425	52.15
17-02-2020	1990	2020	1965	2000	905200	1999.1	2094.85	2204.3	2279.625	54.30
18-02-2020	2000	2050	1995	2030	3644800	1998.1	2092.55	2203.567	2276.825	60.08
19-02-2020	2030	2040	2000	2040	2477400	1997.7	2090.15	2203.1	2274.025	61.81
20-02-2020	2050	2050	1985	1985	2627100	1996.2	2087.2	2201.533	2270.9	49.16
21-02-2020	1985	2000	1940	1955	4078600	1994.1	2084.45	2199.033	2267.525	43.89
24-02-2020	1955	1955	1885	1905	3090000	1991.4	2081.4	2196.067	2264.05	36.80
25-02-2020	1905	1905	1870	1905	944200	1988.7	2078.25	2192.9	2260.525	36.80
26-02-2020	1890	1890	1840	1850	2614700	1985.1	2073.75	2189.033	2256.675	30.52
27-02-2020	1850	1860	1760	1800	3955600	1980.7	2068.75	2184.9	2252.475	26.15
28-02-2020	1800	1840	1650	1800	6237000	1976.3	2063.85	2180.833	2248.225	26.15
02-03-2020	1790	1840	1685	1765	2191500	1971.6	2058.1	2176.267	2243.8	23.42
03-03-2020	1765	1885	1765	1840	2302600	1968.7	2053.4	2171.933	2239.9	38.26
04-03-2020	1840	1885	1835	1885	1766500	1966.7	2049.65	2167.567	2236.275	45.14
05-03-2020	1885	1910	1875	1885	1084800	1965.4	2045.9	2163.467	2232.75	45.14
06-03-2020	1885	1885	1835	1865	839400	1962.7	2042.35	2159.5	2229.475	42.69
09-03-2020	1835	1835	1755	1770	2485300	1956.9	2038.05	2154.967	2225.525	33.41
10-03-2020	1765	1805	1745	1800	1030900	1951.9	2034.15	2150.633	2221.775	37.99
11-03-2020	1805	1885	1805	1850	3588400	1947.9	2030.45	2146.7	2218.175	44.81
12-03-2020	1825	1840	1770	1795	1252800	1943.2	2026	2142.267	2214.55	39.65
13-03-2020	1775	1805	1670	1805	1505100	1938.7	2021.95	2137.967	2210.975	40.98
16-03-2020	1805	1805	1685	1750	1410200	1933.3	2017.65	2133.567	2207.025	36.24
17-03-2020	1750	1800	1630	1645	10731900	1925.6	2012	2128.133	2202.55	29.29
18-03-2020	1630	1700	1570	1660	7820300	1918.8	2006.4	2122.733	2198.25	31.31
19-03-2020	1655	1660	1545	1545	15950700	1908.1	1999.95	2116.7	2193.175	25.32
20-03-2020	1530	1625	1440	1550	4094800	1898.1	1993.35	2110.7	2188.125	25.98
23-03-2020	1490	1530	1445	1460	4047700	1886.7	1986.05	2104.367	2182.525	22.16
24-03-2020	1475	1485	1360	1415	5280700	1874.6	1978.6	2097.733	2176.8	20.54
26-03-2020	1415	1705	1415	1610	7972800	1866.6	1973.3	2092.4	2172.25	40.80
27-03-2020	1640	1950	1640	1950	7224400	1865.4	1971.1	2089.2	2169.5	59.96
30-03-2020	1880	1890	1815	1815	5269900	1861.7	1967.55	2084.9	2166.225	52.67
31-03-2020	1820	1910	1815	1855	2738200	1859	1964.6	2080.733	2163.05	54.44
01-04-2020	1810	1855	1730	1830	2648400	1855.7	1961.5	2076.133	2159.6	53.10
02-04-2020	1825	1825	1705	1810	2834900	1852.2	1958.3	2071.467	2156	52.01
03-04-2020	1810	1825	1760	1810	1960900	1849	1955	2066.933	2152.5	52.01
06-04-2020	1810	1900	1770	1890	5050000	1847.6	1952.7	2063	2149.6	56.21
07-04-2020	1920	1960	1835	1875	2899000	1846.5	1950.15	2058.9	2146.675	55.23
08-04-2020	1875	1895	1835	1895	1421900	1845.9	1947.6	2055.133	2143.8	56.32
09-04-2020	1890	1940	1840	1920	866100	1845.8	1945.1	2051.467	2141.05	57.71
13-04-2020	1920	1935	1900	1925	1690600	1846.1	1942.35	2047.7	2138.275	58.00
14-04-2020	1950	1955	1920	1945	1627400	1846.6	1939.8	2044.133	2135.6	59.19
15-04-2020	1945	1960	1905	1925	1294900	1847.1	1937.05	2040.633	2133.025	57.43
16-04-2020	1925	1925	1865	1900	2246600	1847	1934.05	2036.7	2130.575	55.22
17-04-2020	1895	2040	1895	2040	4835100	1849.7	1932.95	2034.3	2128.775	63.65
20-04-2020	2040	2110	1965	2070	3922500	1852.5	1932.35	2031.9	2127.125	65.16
21-04-2020	2070	2090	2020	2080	5832000	1854.2	1931.95	2029.767	2125.625	65.67
22-04-2020	2080	2110	2020	2070	5025800	1855.8	1931.65	2027.567	2124.025	64.65
23-04-2020	2080	2240	2080	2230	6335700	1860.4	1932.95	2026.433	2123.175	72.14
24-04-2020	2230	2240	2100	2180	4283000	1863.8	1933.85	2024.967	2122.325	67.34
27-04-2020	2180	2270	2150	2190	7115500	1867.2	1935.15	2023.567	2121.875	67.80
28-04-2020	2200	2210	2120	2180	1444700	1871	1935.95	2022.233	2121.675	66.78
29-04-2020	2190	2190	2140	2190	1533100	1874.8	1936.95	2021.5	2121.925	67.31
30-04-2020	2190	2200	2150	2150	1684000	1877.2	1937.65	2020.767	2121.975	63.00
04-05-2020	2140	2150	2000	2110	4430000	1878.6	1938.15	2019.633	2121.975	58.93
05-05-2020	2140	2150	2070	2110	763800	1881.1	1938.65	2018.5	2121.425	58.93
06-05-2020	2110	2120	2070	2090	1411100	1883.8	1938.95	2017.567	2120.225	56.81
08-05-2020	2100	2190	2090	2130	2039500	1888.3	1939.85	2017.033	2119.125	59.92
11-05-2020	2130	2150	2120	2130	2405600	1892.8	1940.75	2016.433	2117.875	59.92
12-05-2020	2130	2150	2080	2130	3302300	1898.4	1941.75	2015.3	2116.375	59.92
13-05-2020	2160	2230	2110	2130	4077500	1905	1942.85	2014.167	2114.925	59.92
14-05-2020	2130	2130	2040	2120	1500600	1911.4	1943.85	2013.033	2113.475	58.50
15-05-2020	2120	2150	2050	2140	1219900	1918.9	1945.25	2011.7	2111.925	60.52
18-05-2020	2150	2160	2080	2140	1679700	1924.9	1946.8	2010.567	2110.175	60.52
19-05-2020	2170	2180	2120	2140	2074100	1930	1948.35	2009.767	2108.175	60.52
20-05-2020	2120	2140	2090	2140	1871300	1935.1	1950.25	2008.967	2106.375	60.52
26-05-2020	2140	2140	2100	2120	1756400	1940.2	1951.45	2008.3	2104.675	56.81
27-05-2020	2110	2130	2100	2130	1527500	1947.4	1952.15	2007.833	2103.075	58.19
28-05-2020	2130	2220	2130	2180	5448700	1955	1953.45	2007.767	2101.725	64.32
29-05-2020	2180	2220	2170	2200	5176400	1962	1954.95	2007.633	2100.525	66.44
02-06-2020	2200	2340	2200	2320	10825000	1972.5	1957.85	2008.167	2099.825	75.75
03-06-2020	2330	2350	2290	2350	6035300	1983.4	1961.05	2009.1	2099.325	77.44
04-06-2020	2320	2380	2310	2330	1755300	1995	1964.15	2010.1	2098.925	73.76
05-06-2020	2330	2340	2250	2300	8662300	2008.1	1966.85	2010.7	2098.125	68.50
08-06-2020	2300	2360	2260	2300	4356600	2020.9	1969.85	2011.233	2097.275	68.50
09-06-2020	2300	2370	2280	2320	3470800	2036.4	1972.25	2012.1	2096.625	70.15
10-06-2020	2320	2330	2200	2270	4574200	2050.8	1974.45	2012.5	2095.725	61.49
11-06-2020	2260	2300	2220	2300	1183500	2067.6	1977.15	2013.233	2095.175	64.34
12-06-2020	2250	2270	2160	2270	3234400	2084.7	1979.65	2013.967	2094.475	59.60
15-06-2020	2270	2310	2200	2270	2790200	2097.9	1982.25	2014.833	2093.775	59.60
16-06-2020	2270	2300	2240	2300	4416800	2104.9	1985.15	2015.7	2093.125	62.78
17-06-2020	2300	2320	2250	2300	1971600	2114.6	1988.15	2016.567	2092.325	62.78
18-06-2020	2300	2300	2270	2290	2499700	2123.3	1991.15	2017.5	2091.375	60.92
19-06-2020	2290	2290	2260	2280	1553700	2132.3	1994	2018.433	2090.175	59.05
22-06-2020	2280	2350	2270	2300	5357800	2142.1	1997.15	2019.567	2089.125	61.60
23-06-2020	2310	2310	2250	2290	4387900	2151.7	2000.35	2020.567	2088.125	59.60
24-06-2020	2290	2300	2260	2290	2037900	2159.7	2003.65	2021.7	2087.175	59.60
25-06-2020	2270	2280	2230	2260	4173600	2167.4	2006.95	2022.567	2086.025	53.56
26-06-2020	2260	2270	2220	2260	3133300	2174.7	2010.3	2023.3	2085.025	53.56
29-06-2020	2260	2270	2230	2260	2963000	2181.5	2013.65	2023.9	2083.975	53.56
30-06-2020	2260	2280	2240	2260	1952800	2188.2	2017.15	2024.3	2082.825	53.56
01-07-2020	2260	2270	2230	2250	4984200	2194.3	2020.45	2024.633	2081.675	51.23
02-07-2020	2250	2280	2250	2260	2324800	2201	2024.05	2025.033	2080.725	53.41
03-07-2020	2270	2280	2240	2260	1798900	2208.2	2027.6	2025.433	2079.575	53.41
06-07-2020	2260	2280	2240	2250	5591000	2212.4	2031.05	2026.1	2078.825	50.78
07-07-2020	2250	2250	2210	2240	1422200	2215.8	2034.15	2026.833	2077.875	48.22
08-07-2020	2230	2250	2220	2240	1022600	2219	2036.6	2027.633	2077.075	48.22
09-07-2020	2240	2260	2230	2240	2514200	2222.4	2039.1	2028.567	2076.275	48.22
10-07-2020	2240	2240	2180	2190	4274700	2221.6	2041	2029.167	2075.225	36.67
13-07-2020	2190	2210	2180	2190	1689000	2221.8	2042.8	2029.833	2074.175	36.67
14-07-2020	2190	2220	2180	2210	2350900	2222.2	2044.7	2030.833	2073.225	43.00
15-07-2020	2220	2230	2190	2220	3234000	2223	2047	2031.633	2072.425	45.91
16-07-2020	2220	2230	2200	2220	1601400	2223.6	2049.2	2032.5	2072.025	45.91
17-07-2020	2220	2230	2200	2220	2011200	2225	2051.1	2033.433	2071.825	45.91
20-07-2020	2220	2230	2190	2220	1478200	2227.2	2052.9	2034.5	2071.525	45.91
21-07-2020	2220	2230	2200	2220	2225600	2229.4	2055.25	2035.567	2071.225	45.91
22-07-2020	2220	2230	2190	2220	1443600	2232	2057.9	2036.633	2071.175	45.91
23-07-2020	2220	2270	2200	2270	4296300	2234.8	2061.55	2038.167	2071.475	61.33
24-07-2020	2270	2310	2240	2270	6376600	2237.6	2065.2	2039.7	2071.725	61.33
27-07-2020	2270	2280	2250	2270	1908500	2240.4	2069.4	2041.3	2071.575	61.33
28-07-2020	2270	2290	2250	2270	924500	2243.2	2074.1	2042.967	2071.425	61.33
29-07-2020	2270	2350	2260	2350	6470200	2247.8	2079.6	2045.167	2071.725	76.03
30-07-2020	2360	2370	2300	2350	4020200	2252	2085.45	2047.5	2071.775	76.03
03-08-2020	2330	2370	2200	2290	5859300	2255	2089.95	2049.533	2071.675	57.14
04-08-2020	2290	2330	2250	2300	4262000	2258.2	2094.1	2051.633	2071.875	58.97
05-08-2020	2310	2310	2260	2280	3432600	2261	2098.05	2053.833	2071.975	54.00
06-08-2020	2290	2300	2260	2280	2461500	2264.2	2102.2	2055.7	2072.275	54.00
07-08-2020	2280	2300	2240	2260	4208600	2266.8	2107.1	2057.033	2072.575	49.20
10-08-2020	2260	2280	2250	2280	1698500	2268.8	2111.9	2058.567	2073.025	53.64
11-08-2020	2280	2310	2240	2250	5969900	2269.8	2115.9	2059.9	2073.175	47.00
12-08-2020	2250	2270	2230	2250	4408600	2268.4	2120.45	2061.367	2073.225	47.00
13-08-2020	2250	2300	2250	2280	3215600	2267	2125.2	2063.033	2073.575	53.65
14-08-2020	2280	2290	2260	2280	1090700	2266	2130.5	2064.767	2074.075	53.65
18-08-2020	2280	2290	2250	2250	2732000	2265	2136.55	2066.233	2074.275	46.83
19-08-2020	2250	2270	2240	2250	4417100	2264	2142.45	2067.9	2074.425	46.83
24-08-2020	2260	2270	2220	2240	4257200	2262.4	2149.4	2068.967	2074.675	44.64
25-08-2020	2240	2250	2230	2230	5906100	2261.6	2156.2	2070.167	2074.775	42.50
26-08-2020	2230	2270	2230	2260	3596100	2260.8	2164.2	2071.7	2075.125	50.22
27-08-2020	2260	2420	2240	2400	10500600	2263.4	2174.05	2074.233	2076.325	70.28
28-08-2020	2400	2430	2360	2400	4564300	2266	2181.95	2076.833	2077.625	70.28
31-08-2020	2400	2420	2260	2350	5672200	2267	2185.95	2079.1	2078.525	60.23
01-09-2020	2360	2550	2300	2500	15127300	2271	2192.8	2082.433	2080.175	72.80
02-09-2020	2500	2530	2450	2480	11291900	2274.8	2199.05	2085.7	2081.825	69.64
03-09-2020	2480	2530	2450	2490	10467200	2279	2205.65	2089	2083.575	70.33
04-09-2020	2490	2490	2400	2490	6380400	2282.8	2212.45	2092.367	2085.375	70.33
07-09-2020	2490	2590	2470	2590	6956400	2288.8	2220.25	2096.5	2087.625	76.54
08-09-2020	2590	2600	2500	2510	5861200	2293.2	2226.45	2100.167	2089.575	64.84
09-09-2020	2510	2520	2430	2480	2543800	2297.6	2232.5	2103.833	2091.325	61.07
10-09-2020	2480	2480	2310	2410	5306600	2300.6	2237.65	2107.067	2092.625	53.29
11-09-2020	2400	2540	2320	2480	3297200	2305	2243.25	2110.767	2094.175	58.93
14-09-2020	2480	2510	2470	2510	2413900	2310	2249.1	2114.767	2095.725	61.09
15-09-2020	2500	2530	2410	2460	3275800	2314.2	2254.25	2118.367	2097.025	55.81
16-09-2020	2420	2460	2360	2440	5843300	2317.8	2259.4	2121.967	2098.225	53.80
17-09-2020	2440	2440	2340	2370	3251200	2320	2264.1	2125.067	2099.075	47.39
18-09-2020	2370	2390	2360	2380	1172700	2322.6	2267.5	2128.233	2100.225	48.33
21-09-2020	2380	2380	2310	2320	3799700	2324.2	2270	2130.833	2101.175	43.29
22-09-2020	2330	2330	2250	2330	1201000	2326	2272.5	2133.067	2102.225	44.34
23-09-2020	2330	2480	2300	2410	5111700	2329.4	2275.9	2135.867	2103.775	51.94
24-09-2020	2370	2400	2320	2370	2655900	2333	2277.3	2138.333	2105.125	48.38
25-09-2020	2370	2430	2330	2420	2457000	2337.6	2279.7	2141.067	2106.775	52.74
28-09-2020	2420	2440	2380	2400	3245500	2341.4	2281.8	2143.6	2108.475	50.89
29-09-2020	2400	2430	2360	2410	2242900	2345.2	2284.1	2146.4	2110.025	51.80
30-09-2020	2410	2420	2380	2380	4133500	2348.4	2286	2148.933	2111.475	48.87
01-10-2020	2390	2420	2370	2410	1673000	2352.2	2288.6	2151.467	2113.125	51.81
02-10-2020	2410	2430	2400	2420	1784400	2356.2	2291.7	2154	2114.925	52.78
05-10-2020	2420	2470	2420	2440	2255500	2360.6	2295	2157.033	2116.825	54.75
06-10-2020	2450	2480	2440	2460	994100	2365.4	2298.7	2160.4	2118.825	56.69
07-10-2020	2460	2470	2420	2450	969200	2369	2301.9	2164.033	2120.875	55.41
08-10-2020	2450	2450	2430	2450	1276500	2372.6	2305.1	2167.667	2122.925	55.41
09-10-2020	2450	2470	2420	2430	1146900	2375.8	2308.1	2171.533	2124.925	52.65
12-10-2020	2430	2440	2400	2400	1659300	2378.4	2310.8	2175.533	2126.825	48.73
13-10-2020	2400	2430	2380	2420	3078700	2379.8	2313.8	2179.667	2128.825	51.33
14-10-2020	2420	2460	2410	2430	2968100	2381.4	2316.7	2184.1	2130.975	52.63
15-10-2020	2430	2430	2390	2410	3561800	2383.8	2319.4	2187.9	2133.1	49.77
16-10-2020	2410	2450	2390	2410	2484000	2386	2322.1	2191.4	2135.225	49.77
19-10-2020	2410	2420	2390	2410	1668600	2388.6	2324.8	2194.9	2137.525	49.77
20-10-2020	2410	2420	2380	2410	1091000	2391.2	2327.7	2198.533	2139.575	49.77
21-10-2020	2370	2410	2370	2400	4008800	2394	2330.4	2202.733	2141.275	48.02
22-10-2020	2400	2400	2370	2400	2836600	2396.4	2332.6	2206.733	2143.025	48.02
23-10-2020	2400	2450	2380	2430	3882400	2400	2334.9	2210.6	2144.925	53.69
26-10-2020	2430	2450	2360	2380	3023000	2402.6	2335.5	2214.5	2146.675	44.90
27-10-2020	2370	2400	2330	2340	3151000	2403.8	2335.4	2218.067	2148.225	39.35
02-11-2020	2350	2410	2290	2330	5654500	2404.8	2335.4	2221.933	2149.775	38.09
03-11-2020	2350	2350	2320	2350	789900	2406.8	2335.9	2226.633	2151.375	42.10
04-11-2020	2370	2370	2300	2330	3220700	2408.4	2336.2	2231.1	2153.025	39.35
05-11-2020	2330	2400	2330	2400	3493800	2411.6	2337	2236.8	2154.625	51.33
06-11-2020	2420	2430	2350	2400	9185500	2415	2338.3	2242.467	2156.375	51.33
09-11-2020	2400	2420	2370	2400	4765000	2417.8	2339.3	2248.733	2158.225	51.33
10-11-2020	2400	2420	2380	2400	4202800	2417.8	2340.6	2255.3	2160.125	51.33
11-11-2020	2400	2430	2370	2430	5481400	2418.4	2342.2	2260.767	2162.225	56.30
12-11-2020	2440	2450	2380	2410	3716300	2419.6	2343.3	2263.833	2164.225	52.46
13-11-2020	2410	2410	2390	2410	1092000	2417.8	2344.4	2267.8	2166.275	52.46
16-11-2020	2400	2420	2390	2410	1686600	2416.4	2345.6	2271.5	2168.375	52.46
17-11-2020	2390	2420	2390	2420	2827700	2415	2347	2275.433	2170.5	54.40
18-11-2020	2420	2530	2400	2490	12736200	2415	2348.9	2279.967	2173.025	65.16
19-11-2020	2490	2520	2460	2500	5912600	2413.2	2351	2284.567	2175.675	66.38
20-11-2020	2510	2520	2450	2480	5353400	2412.6	2352.9	2288.5	2178.275	61.72
23-11-2020	2480	2480	2450	2480	3516000	2412.6	2355.1	2292.533	2181.025	61.72
24-11-2020	2480	2480	2440	2480	5953100	2414	2357.3	2296.433	2183.8	61.72
25-11-2020	2480	2490	2440	2470	3653100	2413.8	2359.4	2300.1	2186.525	59.13
26-11-2020	2480	2480	2440	2470	3796400	2413	2361.5	2303.733	2189.325	59.13
27-11-2020	2480	2480	2440	2470	3273900	2413.2	2363.7	2307.233	2192.075	59.13
30-11-2020	2480	2500	2350	2380	10104400	2412	2364.9	2310.267	2194.475	40.18
01-12-2020	2380	2460	2360	2440	4035300	2413.4	2366.7	2313.867	2197.15	51.37
02-12-2020	2450	2480	2430	2480	5972000	2415.4	2369	2316.8	2200.025	57.13
03-12-2020	2480	2480	2450	2480	5546500	2418.6	2371.4	2319.533	2202.775	57.13
04-12-2020	2480	2530	2440	2520	7603300	2422.4	2374.2	2322.467	2205.4	62.30
07-12-2020	2550	2560	2510	2540	5019800	2425	2377.2	2325.6	2208.15	64.61
08-12-2020	2540	2540	2470	2520	7153100	2428	2380.5	2327.533	2210.75	60.62
10-12-2020	2520	2520	2470	2500	4801900	2429.6	2383.6	2329.667	2213.2	56.84
11-12-2020	2510	2560	2500	2550	4644900	2432.6	2387	2332.067	2215.85	63.04
14-12-2020	2550	2700	2550	2680	6027100	2438	2391.6	2335.4	2219.3	73.64
15-12-2020	2680	2720	2610	2690	3644400	2444.2	2396.3	2338.733	2222.75	74.25
16-12-2020	2700	2720	2650	2680	8257300	2449.6	2400.9	2342.267	2226	72.44
17-12-2020	2680	2680	2610	2670	5626900	2454.6	2405.4	2346	2229.15	70.59
18-12-2020	2670	2940	2640	2740	12098700	2460.6	2410.6	2350.2	2232.925	75.35
21-12-2020	2740	2800	2710	2770	5939200	2466.8	2416.1	2354.733	2237	77.06
22-12-2020	2770	2790	2720	2770	5664900	2473.2	2421.1	2359	2241.325	77.06
23-12-2020	2780	2930	2730	2840	10587200	2481	2426.8	2363.733	2246	80.69
28-12-2020	2840	2920	2800	2910	5068200	2490.6	2433.2	2368.933	2251.3	83.50
29-12-2020	2900	2940	2840	2910	6995100	2500.8	2439.6	2374.133	2256.85	83.50
30-12-2020	2910	2910	2710	2710	9976400	2506.6	2443.2	2378.067	2261.4	56.33
04-01-2021	2710	2920	2710	2880	3898800	2515.6	2448.5	2383	2266.975	66.35
05-01-2021	2880	2900	2820	2880	9664100	2525	2454.4	2387.933	2272.175	66.35
06-01-2021	2880	2890	2740	2830	8235000	2533.4	2459.7	2392.533	2276.9	61.53
07-01-2021	2830	2840	2820	2840	2328600	2542	2465.3	2397.2	2281.675	62.13
08-01-2021	2840	2850	2800	2840	5529700	2550.6	2470.9	2402	2286.55	62.13
11-01-2021	2840	2840	2720	2760	16227700	2557.8	2475.9	2406.2	2291.5	54.36
12-01-2021	2760	2830	2720	2820	16833100	2566.2	2481.3	2410.467	2296.6	58.55
13-01-2021	2830	2870	2750	2770	6362300	2573	2486.5	2414.267	2301.2	54.09
14-01-2021	2800	2820	2770	2800	3441300	2581.4	2492	2417.467	2306.225	56.24
15-01-2021	2800	2810	2750	2760	2210700	2589.8	2496.8	2420.2	2311	52.70
18-01-2021	2760	2840	2740	2800	3344900	2599.2	2502	2423.333	2316.25	55.71
19-01-2021	2810	2870	2790	2800	5408800	2608.2	2507.5	2426.667	2322.025	55.71
20-01-2021	2800	2940	2770	2910	6795200	2619.8	2514.1	2430.733	2328.275	63.17
21-01-2021	2910	2930	2800	2820	6069700	2628.2	2519.9	2434.067	2334.65	55.00
22-01-2021	2810	2830	2660	2750	9546000	2635.2	2525.1	2437.267	2340.65	49.63
25-01-2021	2700	2810	2670	2800	4755300	2643.2	2530.5	2440.6	2347.35	53.15
26-01-2021	2800	2900	2770	2880	8934200	2652.8	2535.3	2444.667	2354.675	58.19
27-01-2021	2880	2890	2750	2840	4122900	2661	2539.7	2448.467	2360.825	55.00
28-01-2021	2840	2840	2740	2790	3530000	2668.6	2544.1	2451.733	2365.025	51.23
29-01-2021	2790	2800	2760	2790	2905500	2676.2	2547	2455	2369.9	51.23
01-02-2021	2790	2800	2730	2800	8611800	2684	2550.2	2458.4	2374.625	51.99
02-02-2021	2800	2810	2620	2640	13278900	2688.4	2551.7	2460.8	2378.675	40.94
03-02-2021	2680	2680	2550	2570	9331100	2690	2552.5	2462.6	2382.475	37.22
04-02-2021	2570	2610	2500	2510	9174100	2690.2	2551.7	2464.067	2385.975	34.33
05-02-2021	2510	2650	2510	2640	7545500	2693.4	2553	2466.4	2389.725	44.39
08-02-2021	2650	2690	2620	2640	4243000	2696.6	2554.6	2468.933	2393.55	44.39
09-02-2021	2630	2660	2580	2590	2830100	2698.8	2556.4	2471.133	2397.025	41.55
10-02-2021	2590	2600	2550	2600	2726900	2701.4	2557.6	2473.4	2400.425	42.34
11-02-2021	2610	2630	2580	2600	2232000	2704	2558.5	2475.667	2403.8	42.34
15-02-2021	2600	2610	2560	2570	1517200	2706	2559.6	2477.8	2406.925	40.43
16-02-2021	2570	2600	2560	2600	1371200	2710.4	2561.2	2480.067	2410.3	43.19
17-02-2021	2600	2600	2520	2520	4764200	2712	2562.7	2481.8	2413.4	38.12
18-02-2021	2520	2570	2510	2550	3721600	2713.4	2564.4	2483.8	2415.95	40.92
19-02-2021	2550	2620	2540	2590	5071100	2715.6	2567.1	2486.133	2418.55	44.53
22-02-2021	2590	2650	2590	2620	13396400	2717.6	2570	2488.667	2421.25	47.14
23-02-2021	2620	2650	2600	2630	9124900	2719.4	2572.2	2491.267	2424.05	48.02
24-02-2021	2630	2670	2630	2650	8027400	2722	2575	2494.333	2426.15	49.81
25-02-2021	2680	2750	2650	2710	7063100	2726.2	2577.9	2497.8	2428.8	54.84
26-02-2021	2710	2780	2630	2710	7296200	2729.4	2581	2501.133	2431.4	54.84
01-03-2021	2710	2730	2650	2710	7928700	2730	2584	2504.4	2434.05	54.84
02-03-2021	2710	2810	2710	2770	8280900	2731.6	2587.9	2508.067	2436.95	59.87
03-03-2021	2780	2800	2740	2750	2131300	2733	2591.3	2511.6	2439.95	57.57
04-03-2021	2750	2790	2740	2770	9889500	2735	2594.8	2515.267	2443.25	59.26
05-03-2021	2770	2780	2610	2730	10211500	2734.8	2597.7	2518.667	2446.35	54.58
08-03-2021	2730	2780	2690	2740	6116000	2734.2	2600.5	2522.133	2449.6	55.53
09-03-2021	2770	2770	2670	2720	13824800	2733.2	2603.2	2525.133	2452.55	53.15
10-03-2021	2740	2770	2700	2770	2015000	2731.8	2606.4	2528.467	2455.75	58.00
12-03-2021	2770	2800	2750	2800	4581100	2729.6	2610.1	2532	2459.1	60.63
15-03-2021	2800	2800	2710	2760	6570300	2726.6	2613.7	2535.267	2462.25	55.62
16-03-2021	2760	2780	2690	2770	7085100	2727.8	2617.2	2538.067	2465.5	56.59
17-03-2021	2770	2780	2720	2720	10343300	2724.6	2620.1	2540.533	2468.4	50.66
18-03-2021	2740	2770	2700	2720	7128900	2721.4	2623.2	2543.4	2471.3	50.66
19-03-2021	2750	2770	2680	2720	118316800	2719.2	2626.3	2546.2	2474.2	50.66
22-03-2021	2720	2750	2690	2710	2617600	2716.6	2629.3	2549.067	2477.05	49.37
23-03-2021	2710	2730	2650	2660	1870200	2713	2631.8	2551.6	2479.75	43.40
24-03-2021	2680	2730	2630	2730	4445200	2712.4	2635.1	2554.733	2482.75	52.12
25-03-2021	2730	2730	2570	2660	6334100	2709.2	2637.7	2557.267	2485.15	44.71
26-03-2021	2660	2720	2660	2700	2361500	2707.8	2640.4	2560.267	2487.65	49.16
29-03-2021	2710	2730	2690	2730	2103100	2706.4	2643.9	2563.467	2489.7	52.26
30-03-2021	2730	2730	2610	2660	5195900	2704.4	2647.1	2566	2491.25	45.31
31-03-2021	2660	2660	2560	2620	2909800	2700.8	2650	2568.267	2492.7	41.88
01-04-2021	2620	2630	2560	2560	2562800	2696	2652.1	2570.333	2494	37.32
05-04-2021	2560	2600	2520	2560	1746300	2689	2654.4	2572.4	2495.3	37.32
06-04-2021	2550	2550	2430	2530	2261900	2683.2	2655.7	2574.333	2496.35	35.10
07-04-2021	2540	2550	2510	2530	1762600	2678.8	2657	2576.333	2497.65	35.10
08-04-2021	2530	2620	2520	2530	8476600	2673.4	2658.3	2578.133	2498.8	35.10
09-04-2021	2530	2650	2530	2650	2428300	2668.8	2660.8	2579.8	2500.7	49.96
12-04-2021	2650	2660	2540	2540	1816500	2662.8	2661.9	2580.733	2502.05	40.75
13-04-2021	2540	2550	2440	2530	2280000	2657.6	2663.1	2581.933	2503.2	40.03
14-04-2021	2540	2600	2540	2600	2896500	2653.8	2665	2582.6	2504.7	47.10
15-04-2021	2600	2620	2540	2570	819400	2649.2	2666.6	2583.2	2506.1	44.67
16-04-2021	2580	2600	2530	2570	1170300	2647.8	2668.1	2583.733	2507.55	44.67
19-04-2021	2570	2570	2530	2540	796400	2647.2	2668.6	2584.067	2508.75	42.14
20-04-2021	2570	2570	2530	2540	507500	2647.8	2669	2583.733	2510	42.14
21-04-2021	2540	2560	2500	2500	711000	2645	2669.2	2583.667	2511.05	38.76
22-04-2021	2590	2590	2480	2490	2896700	2642	2669.3	2583.733	2512.2	37.94
23-04-2021	2490	2520	2430	2450	5676600	2639.2	2669	2584	2513.15	34.77
26-04-2021	2450	2540	2420	2450	4310700	2636.2	2668.8	2583.8	2514.1	34.77
27-04-2021	2460	2460	2410	2450	4621300	2633.2	2668.6	2583.4	2515.05	34.77
28-04-2021	2450	2460	2410	2450	4889300	2630.8	2668.4	2583.333	2516.05	34.77
29-04-2021	2450	2480	2430	2460	2655700	2628	2669.2	2583.467	2517.05	36.55
30-04-2021	2470	2500	2410	2460	5764800	2626.8	2669.4	2584.067	2518.05	36.55
03-05-2021	2460	2580	2460	2560	9215700	2627	2670.2	2585.267	2519.6	51.82
04-05-2021	2560	2610	2560	2610	3564200	2627.4	2671.5	2587.2	2521.45	57.35
05-05-2021	2620	2670	2600	2670	3754300	2628.4	2673	2589.467	2523.6	62.85
06-05-2021	2670	2680	2590	2640	4618800	2628.6	2674	2591	2525.6	58.77
07-05-2021	2650	2650	2570	2620	2101000	2628	2675	2592.667	2527.75	56.15
10-05-2021	2580	2620	2540	2620	2453600	2626.2	2676.2	2594	2529.9	56.15
11-05-2021	2620	2620	2540	2540	1991300	2622.8	2676.1	2594.933	2531.55	46.53
17-05-2021	2540	2600	2490	2510	1200700	2618.8	2674.4	2595.6	2533	43.51
18-05-2021	2510	2560	2490	2530	911400	2614	2672.8	2596.6	2534.55	46.02
19-05-2021	2530	2540	2460	2510	1043800	2609.2	2671.1	2597.267	2536	43.92
20-05-2021	2490	2520	2480	2520	2400700	2604.2	2669.6	2597.933	2537.5	45.27
21-05-2021	2610	2610	2470	2510	2298800	2599.8	2667.3	2598.4	2538.95	44.13
24-05-2021	2510	2540	2480	2510	670700	2595.2	2664.7	2598.733	2540.4	44.13
25-05-2021	2510	2570	2510	2570	1278400	2592.2	2662.7	2599.533	2541.9	52.46
27-05-2021	2580	2600	2520	2600	1519600	2588.8	2660.3	2600.533	2543.55	55.99
28-05-2021	2600	2610	2550	2600	1619900	2584.8	2657.2	2601.667	2545.2	55.99
31-05-2021	2600	2600	2540	2540	2233100	2580.4	2653.5	2602.6	2546.55	47.76
02-06-2021	2580	2580	2540	2570	771500	2576.4	2652.1	2603.6	2547.65	51.59
03-06-2021	2570	2590	2540	2550	1185300	2573	2648.8	2604.4	2548.65	49.01
04-06-2021	2550	2570	2540	2570	729800	2570	2645.7	2605.467	2550.05	51.62
07-06-2021	2570	2580	2530	2570	1043100	2567	2643.1	2606.533	2551.4	51.62
08-06-2021	2570	2580	2540	2580	614400	2564.4	2640.5	2607.667	2552.9	53.01
09-06-2021	2580	2590	2540	2560	700600	2562.4	2637.7	2608.667	2554.3	49.91
10-06-2021	2560	2560	2530	2560	657200	2559	2635.7	2609.733	2555.8	49.91
11-06-2021	2560	2560	2530	2540	840300	2556.6	2632.9	2610.667	2557.1	46.75
14-06-2021	2540	2550	2520	2540	603100	2553.4	2630.6	2611.4	2558.55	46.75
15-06-2021	2530	2540	2490	2540	975500	2549.6	2628	2612.467	2560	46.75
16-06-2021	2510	2540	2450	2500	3314100	2546.4	2625.4	2613.533	2561.1	40.35
17-06-2021	2490	2490	2440	2460	2029000	2543.2	2622	2614.4	2562	35.17
18-06-2021	2460	2460	2330	2340	7967600	2538.8	2617.4	2614.333	2562.45	24.86
21-06-2021	2340	2370	2270	2350	2198200	2534.6	2611.8	2614.467	2562.95	26.79
22-06-2021	2350	2380	2350	2350	1033400	2531	2607.1	2614.133	2563.5	26.79
23-06-2021	2350	2380	2330	2350	735700	2527.4	2603.1	2613.8	2564.1	26.79
24-06-2021	2350	2350	2310	2340	767800	2523.6	2598.5	2613.4	2564.5	25.96
25-06-2021	2340	2370	2320	2350	747800	2517.6	2593.2	2613.067	2564.25	28.35
28-06-2021	2370	2370	2300	2330	884300	2513.4	2588.1	2612.4	2563.9	26.50
29-06-2021	2330	2330	2310	2310	1357800	2509	2583.3	2611.733	2563.7	24.77
30-06-2021	2310	2350	2250	2310	4161500	2503.2	2578.5	2611.067	2562.75	24.77
01-07-2021	2310	2320	2280	2300	1451900	2497.8	2573.5	2610.333	2561.85	23.86
02-07-2021	2300	2350	2280	2320	2224800	2492.8	2570.3	2609.667	2561	29.43
05-07-2021	2320	2340	2300	2300	552900	2488	2567.6	2608.4	2560.05	27.28
06-07-2021	2320	2320	2250	2260	1909300	2482.4	2565.1	2606.8	2558.4	23.57
07-07-2021	2260	2270	2210	2240	3342800	2477.2	2561.1	2605.2	2557.05	21.97
08-07-2021	2240	2260	2210	2240	5361700	2472.2	2557.1	2603.6	2555.85	21.97
09-07-2021	2250	2250	2220	2250	994200	2468.2	2553.7	2602.067	2555.05	24.93
12-07-2021	2250	2280	2230	2250	2456700	2464.2	2550.2	2600.6	2553.9	24.93
13-07-2021	2250	2350	2230	2310	3107400	2461.4	2547.3	2599.533	2552.9	40.64
14-07-2021	2320	2400	2280	2330	4435700	2459	2544.9	2598.6	2552.25	44.78
15-07-2021	2350	2410	2300	2360	3556900	2457	2542.5	2598.467	2551.85	50.38
16-07-2021	2380	2450	2350	2420	2608300	2456.2	2541.5	2598.333	2552.1	59.27
19-07-2021	2420	2430	2360	2380	1629100	2452.6	2539.8	2597.667	2552.1	52.52
21-07-2021	2380	2430	2300	2320	5482800	2446.8	2537.1	2596.6	2552.1	44.35
22-07-2021	2310	2320	2250	2290	7416800	2439.2	2533.8	2595.067	2551.9	40.92
23-07-2021	2290	2300	2210	2240	9641100	2431.2	2529.9	2593.067	2551.05	35.94
26-07-2021	2240	2350	2240	2300	8489500	2424.8	2526.4	2591.6	2550.7	44.65
27-07-2021	2300	2340	2280	2280	1284700	2418	2522.1	2590.133	2550	42.57
28-07-2021	2300	2300	2260	2270	1171000	2412.6	2517.7	2588.267	2549.35	41.53
29-07-2021	2270	2290	2250	2270	2092400	2407.8	2513.3	2585.533	2548.65	41.53
30-07-2021	2270	2290	2200	2200	5851900	2401.2	2507.6	2582.267	2547.75	34.65
02-08-2021	2210	2240	2180	2230	1187100	2395.6	2502.4	2579.267	2546.85	39.29
03-08-2021	2210	2250	2170	2250	2221300	2390.2	2497.2	2576.467	2546	42.24
04-08-2021	2250	2260	2210	2230	1248600	2384.6	2492.2	2573.067	2544.95	40.14
05-08-2021	2230	2230	2200	2210	1505500	2378.6	2486.9	2569.333	2543.7	38.10
06-08-2021	2210	2230	2210	2230	796400	2371.8	2482	2565.733	2542.6	41.31
09-08-2021	2240	2240	2180	2220	1326200	2364.2	2476.5	2561.6	2541.45	40.19
10-08-2021	2220	2220	2140	2190	4407500	2356	2470.4	2556.8	2540.25	36.95
12-08-2021	2190	2230	2180	2220	1630200	2349.6	2465	2552.2	2539.35	41.99
13-08-2021	2220	2240	2200	2230	1187200	2342.8	2459.6	2549	2538.4	43.60
16-08-2021	2230	2240	2200	2230	530700	2336.4	2454.7	2544.667	2537.4	43.60
18-08-2021	2230	2240	2200	2230	1239400	2329.6	2449.8	2540.333	2536.5	43.60
19-08-2021	2230	2230	2160	2170	6993900	2321.6	2444.3	2535.933	2535.3	36.07
20-08-2021	2180	2200	2140	2150	2548600	2313	2438.7	2531.333	2534	33.96
23-08-2021	2170	2200	2150	2190	1101000	2305.6	2434	2527	2532.9	41.34
24-08-2021	2190	2200	2170	2200	1438100	2298.4	2428.7	2523.267	2531.9	43.06
25-08-2021	2200	2210	2160	2200	854500	2291.6	2424.1	2519.133	2530.9	43.06
26-08-2021	2200	2200	2160	2200	978500	2284.8	2419.1	2515.333	2529.75	43.06
27-08-2021	2200	2210	2180	2200	592800	2278	2413.8	2511.333	2528.85	43.06
30-08-2021	2200	2220	2190	2200	340500	2272	2409.2	2507.6	2528.15	43.06
31-08-2021	2200	2230	2150	2150	2645000	2265.8	2404.5	2503.267	2527.25	35.54
01-09-2021	2160	2200	2160	2200	877600	2263	2400.9	2499.267	2526.5	45.74
02-09-2021	2200	2220	2170	2200	939300	2260	2397.3	2494.533	2525.85	45.74
03-09-2021	2200	2210	2170	2200	1035000	2257	2394	2490.4	2524.85	45.74
06-09-2021	2200	2220	2180	2200	1619300	2254	2390.7	2486.733	2523.85	45.74
07-09-2021	2200	2260	2200	2260	3780500	2252.4	2388	2483.133	2523.15	56.78
08-09-2021	2260	2290	2230	2270	3269800	2250.8	2384.2	2479.067	2522.5	58.31
09-09-2021	2270	2420	2240	2240	8138200	2249	2381.2	2475.067	2521.55	52.35
10-09-2021	2300	2400	2280	2320	5566400	2249.2	2379.1	2471.933	2521.1	63.16
13-09-2021	2320	2340	2280	2300	879200	2249	2376.1	2468.667	2520.55	59.52
14-09-2021	2300	2310	2260	2300	1086900	2249	2373.4	2465.333	2520	59.52
15-09-2021	2300	2320	2270	2290	787400	2248.4	2370.6	2463	2519.35	57.60
16-09-2021	2310	2380	2300	2380	3379900	2250	2369	2461.733	2518.8	67.71
17-09-2021	2380	2410	2370	2400	4626400	2252.8	2367.6	2461	2518.3	69.45
20-09-2021	2400	2410	2370	2390	1712400	2255.8	2366.5	2459.333	2517.85	67.49
21-09-2021	2370	2400	2360	2400	2691300	2259	2365.6	2457.733	2517.45	68.45
22-09-2021	2400	2450	2400	2440	1791700	2262.8	2365.5	2456.733	2517.25	72.01
23-09-2021	2450	2450	2400	2420	2652900	2266.2	2365.2	2455.533	2517	67.89
24-09-2021	2420	2440	2370	2400	1304800	2268	2364.7	2454.2	2516.65	63.94
27-09-2021	2400	2400	2370	2380	455000	2269	2364	2452.933	2516.2	60.18
28-09-2021	2400	2400	2320	2330	882200	2268.4	2362.7	2451.133	2515.95	51.94
29-09-2021	2350	2350	2280	2330	1351700	2266.6	2361.4	2449.867	2515.4	51.94
30-09-2021	2330	2370	2320	2360	3430800	2266.2	2359.4	2448.6	2514.8	56.12
01-10-2021	2390	2480	2360	2360	4426800	2267	2356.9	2447.067	2514.2	56.12
04-10-2021	2360	2390	2310	2310	2309800	2267.4	2353.3	2445	2513.15	48.05
05-10-2021	2320	2340	2300	2310	3278500	2268.8	2350	2442.867	2512	48.05
06-10-2021	2320	2340	2300	2330	4169400	2269.4	2347.1	2440.733	2511.05	51.30
07-10-2021	2360	2570	2330	2420	19166400	2272.2	2345.1	2438.8	2510.65	62.63
08-10-2021	2430	2450	2370	2420	3321200	2275.2	2343.9	2436.867	2510	62.63
11-10-2021	2420	2430	2320	2340	3237100	2276.6	2342.2	2434.4	2508.3	50.51
12-10-2021	2350	2380	2310	2320	2834800	2279	2340.1	2431.4	2506.45	48.01
13-10-2021	2340	2420	2320	2420	3957900	2282.8	2339.2	2429.2	2505.15	58.95
14-10-2021	2430	2550	2430	2550	9006600	2288.8	2339.5	2427.733	2504.55	68.30
15-10-2021	2570	2580	2500	2570	5188900	2295.6	2340.1	2426.667	2503.7	69.45
18-10-2021	2570	2590	2530	2570	3481400	2302.8	2340.7	2425.533	2502.7	69.45
19-10-2021	2570	2590	2500	2510	4503400	2308.4	2340.1	2424.133	2501.4	61.65
21-10-2021	2530	2790	2450	2450	19489400	2313	2338.6	2422	2499.45	55.01
22-10-2021	2460	2510	2410	2410	3764600	2317.4	2336.7	2419.4	2496.95	51.05
25-10-2021	2420	2460	2410	2430	2873300	2321.6	2335.6	2417.2	2494.55	52.88
26-10-2021	2440	2450	2420	2420	1721900	2325.4	2334.1	2414.867	2493.1	51.84
27-10-2021	2420	2440	2380	2390	1367500	2328.6	2332.5	2412.667	2490.65	48.74
28-10-2021	2400	2400	2330	2330	2059200	2330.6	2330.1	2410.067	2487.9	43.18
29-10-2021	2330	2370	2330	2350	1496200	2334.2	2327.9	2407.6	2485.5	45.42
01-11-2021	2360	2400	2350	2360	4064400	2338.4	2325.7	2405.267	2483.1	46.55
02-11-2021	2360	2380	2340	2360	1462900	2341.8	2323.7	2403.267	2480.7	46.55
03-11-2021	2360	2360	2340	2360	1261100	2345	2321.7	2400.8	2478.7	46.55
04-11-2021	2370	2390	2360	2380	1059700	2348.6	2320.1	2398.933	2476.5	49.18
05-11-2021	2380	2440	2370	2430	2111700	2353.2	2319	2397.133	2474.8	55.13
08-11-2021	2430	2450	2400	2440	1721400	2358	2318	2395.2	2473	56.23
09-11-2021	2440	2450	2400	2420	2397900	2362.4	2317.2	2393.6	2471.3	53.40
10-11-2021	2420	2430	2390	2390	1186700	2367.2	2316.5	2392.067	2469.25	49.39
11-11-2021	2390	2440	2390	2390	1775300	2371	2317	2390.933	2467.2	49.39
12-11-2021	2390	2430	2380	2400	1421800	2375	2317.5	2389.867	2464.65	50.82
15-11-2021	2400	2430	2360	2360	839900	2378.2	2317.6	2388.733	2462.35	45.31
16-11-2021	2360	2410	2360	2400	1761700	2382.2	2318.1	2387.867	2460.6	51.03
17-11-2021	2400	2410	2340	2360	2721900	2384.2	2318.3	2386.733	2458.4	45.86
18-11-2021	2360	2370	2320	2320	2699000	2385.2	2318	2384.533	2455.6	41.36
19-11-2021	2320	2380	2320	2370	1468000	2387.8	2318.4	2383.4	2453.25	48.21
22-11-2021	2370	2390	2350	2380	1381600	2389	2319.1	2382.4	2451.2	49.48
23-11-2021	2380	2400	2340	2340	1350400	2389.8	2319.4	2380.667	2448.95	44.75
24-11-2021	2340	2340	2290	2290	3930300	2389.6	2319.3	2378.8	2446.4	39.64
25-11-2021	2300	2320	2290	2290	1901200	2389.6	2319	2376.933	2444.65	39.64
26-11-2021	2300	2310	2250	2260	2212200	2387.2	2318.6	2375.067	2443.1	36.73
29-11-2021	2260	2280	2220	2220	1773800	2383.6	2318.2	2372.933	2441.65	33.22
30-11-2021	2220	2250	2180	2190	3216000	2379.6	2317.7	2370.867	2439.4	30.84
01-12-2021	2180	2230	2180	2180	2281900	2375.2	2317.1	2368.8	2437.1	30.07
02-12-2021	2180	2210	2140	2160	2795100	2369.6	2316.2	2366.867	2434.95	28.53
03-12-2021	2180	2190	2150	2170	1190100	2364.6	2315.4	2365	2432.8	30.45
06-12-2021	2170	2190	2160	2160	1410200	2359.8	2313.9	2363.067	2430.6	29.59
07-12-2021	2160	2180	2150	2160	3037700	2355.4	2312.2	2361.133	2428.55	29.59
08-12-2021	2170	2200	2150	2160	1846200	2352	2310.2	2359.133	2426.35	29.59
09-12-2021	2160	2180	2140	2150	3108300	2348.4	2307.5	2357.067	2424.5	28.59
10-12-2021	2160	2170	2100	2140	5190300	2344	2305.1	2354.267	2422.45	27.58
13-12-2021	2140	2160	2110	2120	4705700	2339.2	2303.1	2351	2420.1	25.64
14-12-2021	2140	2140	2080	2090	3181600	2334.8	2301.1	2347.133	2417.45	23.02
15-12-2021	2090	2100	2050	2090	3122700	2330.4	2299.6	2343.467	2414.75	23.02
16-12-2021	2080	2130	2060	2060	1669400	2325	2297.2	2339.733	2411.8	20.58
17-12-2021	2070	2070	2010	2030	2999700	2317.2	2294.7	2335.8	2408.4	18.47
20-12-2021	2030	2060	1995	2010	3108500	2309	2292.1	2332.267	2404.9	17.20
21-12-2021	2020	2020	1995	2000	1943800	2302.2	2289.4	2328.867	2401.35	16.59
22-12-2021	2010	2050	2000	2010	928100	2296	2287.5	2325.4	2397.55	19.67
23-12-2021	2010	2040	1995	1995	1345700	2287.5	2285.15	2321.967	2393.775	18.56
24-12-2021	2000	2020	1995	2000	1008400	2276.5	2282.65	2318.5	2389.925	20.18
27-12-2021	2010	2020	1995	2000	1703900	2265.1	2280.35	2315.1	2386.275	20.18
28-12-2021	2000	2070	2000	2060	1056100	2254.9	2278.85	2312.1	2382.875	37.42
29-12-2021	2060	2110	2050	2090	1590500	2246.5	2277.45	2308.9	2379.725	43.94
30-12-2021	2100	2120	2040	2040	7206300	2238.3	2275.65	2305.167	2376.075	37.02
03-01-2022	2040	2070	2020	2050	3555100	2231.1	2274.25	2301.5	2372.325	39.08
04-01-2022	2060	2100	2060	2080	1631200	2224.1	2272.85	2298.433	2368.925	44.92
05-01-2022	2090	2110	2070	2100	3997100	2217.7	2271.55	2295.3	2365.575	48.47
06-01-2022	2100	2130	2090	2120	2771600	2212.3	2270.45	2292.433	2362.575	51.81
07-01-2022	2120	2170	2120	2170	3512800	2209.1	2269.85	2289.767	2359.825	58.98
10-01-2022	2170	2200	2170	2200	2433900	2206.1	2270.15	2287.3	2357.225	62.57
11-01-2022	2200	2220	2150	2170	2268000	2202.3	2270.35	2284.567	2354.525	57.17
12-01-2022	2170	2170	2080	2120	4040200	2197.5	2269.65	2281.633	2351.825	49.51
13-01-2022	2120	2170	2120	2160	961800	2193.5	2269.25	2278.967	2348.975	54.74
14-01-2022	2170	2170	2140	2150	509500	2188.9	2268.75	2276.367	2346.425	53.25
17-01-2022	2150	2150	2100	2120	642200	2182.7	2267.95	2273.567	2343.525	48.96
18-01-2022	2120	2120	2080	2080	1237500	2175.5	2266.75	2270.5	2340.275	43.89
19-01-2022	2090	2110	2010	2020	1937500	2167.5	2264.95	2267.3	2337.075	37.59
20-01-2022	2020	2040	1995	2000	3337700	2159.7	2263.45	2264.233	2333.975	35.75
21-01-2022	2000	2030	1995	2020	882800	2152.3	2261.65	2262.1	2331.275	38.97
24-01-2022	2040	2060	2020	2020	1722400	2144.7	2259.85	2259.9	2328.575	38.97
25-01-2022	2040	2060	2000	2000	3245200	2137.5	2257.85	2257.567	2325.925	36.83
26-01-2022	2000	2020	1995	2010	1530600	2129.7	2255.95	2255.3	2323.325	38.64
27-01-2022	2010	2020	1910	1940	6085100	2121.3	2252.75	2252.633	2320.375	31.77
28-01-2022	1940	1950	1890	1890	6452500	2112.7	2248.95	2249.567	2316.575	27.94
31-01-2022	1890	1920	1875	1875	3439900	2102.8	2245.3	2246.533	2313.25	26.90
02-02-2022	1880	1900	1875	1890	2338900	2093	2241	2243.733	2310.05	29.73
03-02-2022	1885	1900	1865	1880	2712900	2083.8	2236.8	2240.867	2306.45	28.93
04-02-2022	1885	1910	1860	1880	3988100	2075.6	2232.6	2238.067	2303	28.93
07-02-2022	1885	1900	1880	1895	1707100	2067.7	2228.65	2235.233	2299.625	32.12
08-02-2022	1895	1920	1860	1860	7506800	2059.7	2223.45	2232.3	2296.225	28.86
09-02-2022	1860	1875	1815	1815	8511200	2051.6	2217.6	2229.333	2292.6	25.30
10-02-2022	1815	1835	1815	1820	4080100	2044.2	2211.9	2226.533	2289.2	26.39
11-02-2022	1820	1825	1750	1785	8668500	2036.3	2205.75	2223.5	2285.675	23.78
14-02-2022	1785	1790	1720	1755	10226400	2028.2	2198.9	2220.2	2282.2	21.80
15-02-2022	1755	1815	1750	1810	5388800	2021	2192.8	2217.267	2279	32.87
16-02-2022	1820	1830	1790	1810	2761700	2014	2186.9	2213.933	2275.8	32.87
17-02-2022	1810	1820	1790	1800	3297300	2006.8	2181.1	2210.4	2272.55	31.92
18-02-2022	1800	1850	1800	1845	5928100	2000.5	2176.25	2206.967	2269.475	40.30
21-02-2022	1845	1850	1815	1820	4048500	1993.9	2171.15	2202.967	2266.275	37.54
22-02-2022	1820	1845	1775	1785	5901400	1986.8	2165.4	2199	2262.4	34.02
23-02-2022	1785	1820	1780	1785	7198600	1980.1	2159.65	2195.433	2258.275	34.02
24-02-2022	1785	1800	1725	1735	9111600	1973	2153.9	2191.733	2253.6	29.44
25-02-2022	1735	1785	1735	1750	8451200	1966.2	2148.3	2188.467	2249.15	32.38
01-03-2022	1750	1765	1720	1725	7191500	1959.5	2142.25	2184.633	2244.675	30.13
02-03-2022	1725	1735	1630	1640	18845400	1951.7	2134.45	2180.367	2239.775	24.01
04-03-2022	1680	1680	1530	1550	20639400	1942.5	2125.75	2175.567	2234.825	19.50
07-03-2022	1555	1565	1485	1505	18682300	1932.6	2117.4	2170.467	2229.8	17.71
08-03-2022	1510	1550	1500	1520	24101800	1922.8	2109.4	2165.933	2224.75	20.34
09-03-2022	1535	1540	1510	1530	18467200	1913.5	2100.5	2161.267	2219.85	22.12
10-03-2022	1545	1620	1540	1605	15510900	1905.6	2091.05	2156.967	2215.275	34.06
11-03-2022	1610	1655	1605	1640	11162400	1898.4	2081.75	2153.033	2210.925	38.78
14-03-2022	1640	1720	1640	1685	9374200	1890.9	2072.9	2149.533	2206.8	44.29
15-03-2022	1690	1700	1635	1655	7220000	1882.2	2064.35	2145.7	2202.225	41.60
16-03-2022	1660	1680	1645	1675	2802500	1874.9	2056.6	2142.067	2197.6	44.04
17-03-2022	1680	1710	1650	1660	5475200	1867.1	2049.1	2138.533	2192.9	42.60
18-03-2022	1670	1675	1630	1645	3937900	1858.4	2041.25	2134.7	2188.425	41.16
21-03-2022	1680	1690	1635	1670	3163300	1849.8	2033.75	2130.967	2183.925	44.54
22-03-2022	1670	1695	1665	1680	3602500	1841	2026.65	2127.3	2179.575	45.88
23-03-2022	1680	1700	1660	1675	3754400	1831.1	2020.1	2123.6	2175.1	45.29
24-03-2022	1670	1695	1650	1665	2665600	1820.4	2013.25	2120.233	2170.575	44.07
25-03-2022	1670	1675	1635	1645	3497800	1809.9	2006.1	2116.867	2165.9	41.66
28-03-2022	1660	1665	1650	1655	3673400	1800.6	1999.05	2113.3	2161.375	43.33
29-03-2022	1650	1675	1635	1655	3331100	1790.5	1992	2109.667	2156.85	43.33
30-03-2022	1655	1735	1655	1725	18043100	1782	1985.45	2106.5	2152.775	54.03
31-03-2022	1725	1775	1725	1760	13121900	1774.8	1978.75	2103.567	2148.875	58.27
01-04-2022	1765	1765	1690	1750	8401300	1768.2	1971.85	2100.567	2144.925	56.66
04-04-2022	1760	1760	1695	1705	11454700	1761.9	1964.7	2097.267	2140.95	49.97
05-04-2022	1710	1730	1680	1705	8274500	1756	1957.85	2094.3	2137.175	49.97
06-04-2022	1710	1725	1700	1720	6823000	1750	1951.15	2091.1	2134.075	52.16
07-04-2022	1715	1760	1705	1745	15556200	1744.5	1944.6	2088.067	2131.05	55.63
08-04-2022	1765	1765	1720	1725	6132200	1739	1938.25	2084.9	2127.925	52.36
11-04-2022	1740	1740	1650	1655	12644500	1731.9	1930.8	2081.267	2124.45	42.85
12-04-2022	1660	1685	1585	1665	9298700	1726.4	1923.85	2077.3	2121.075	44.40
13-04-2022	1665	1670	1620	1635	6788200	1721.3	1917	2073.067	2117.5	40.82
14-04-2022	1620	1660	1610	1620	4865100	1716.2	1909.5	2068.933	2113.95	39.12
18-04-2022	1620	1620	1585	1590	4153600	1710.2	1901.6	2064.067	2110.35	35.89
19-04-2022	1590	1620	1565	1565	5145100	1703.9	1893.85	2059.167	2106.625	33.42
20-04-2022	1580	1600	1575	1580	4219500	1697.9	1886.75	2054.367	2103.025	36.26
21-04-2022	1580	1595	1575	1585	2748500	1691.7	1879.7	2049.667	2099.35	37.22
22-04-2022	1585	1595	1580	1580	2015800	1686.1	1872.9	2044.333	2095.75	36.62
25-04-2022	1580	1640	1540	1640	10996900	1682.6	1867.1	2039.267	2092.65	47.46
26-04-2022	1650	1755	1630	1745	20786300	1681.1	1862.65	2034.967	2090.175	60.26
27-04-2022	1750	1820	1710	1770	21838100	1680.8	1858.55	2030.767	2087.825	62.59
28-04-2022	1765	1775	1725	1755	5100900	1680.8	1854.5	2026.2	2085.35	60.30
09-05-2022	1750	1750	1650	1650	4120500	1677.6	1849.3	2021.067	2082.35	47.26
10-05-2022	1640	1750	1575	1745	17465000	1676.3	1845.15	2016.7	2079.525	56.44
11-05-2022	1745	1840	1740	1835	19814000	1677	1841.9	2013.067	2077.05	63.01
12-05-2022	1850	1860	1720	1720	16482400	1674.5	1837.5	2009	2073.85	52.18
13-05-2022	1720	1720	1600	1705	15875300	1672.2	1833.05	2004.833	2070.275	50.95
17-05-2022	1710	1710	1600	1615	11130500	1668.8	1827.8	1999.867	2066.45	44.22
18-05-2022	1615	1655	1610	1645	8630400	1666	1823.05	1995.1	2063.075	46.74
19-05-2022	1640	1655	1600	1630	7086400	1663.9	1818.45	1990.567	2059.775	45.63
20-05-2022	1620	1675	1620	1665	5005300	1662.2	1814.2	1986.267	2056.9	48.70
23-05-2022	1660	1685	1650	1670	7935200	1661.1	1810.3	1981.867	2053.75	49.14
24-05-2022	1690	1710	1660	1690	7278000	1662.1	1806.9	1977	2050.8	50.96
25-05-2022	1705	1740	1635	1640	5968800	1663.9	1803.2	1971.8	2047.65	46.49
27-05-2022	1635	1695	1635	1685	5522300	1667.5	1800.05	1967.433	2044.725	50.68
30-05-2022	1685	1720	1640	1705	8146800	1671.2	1797	1963.333	2042.25	52.47
31-05-2022	1705	1770	1680	1740	7709200	1675.4	1794.45	1958.8	2039.8	55.50
02-06-2022	1740	1750	1715	1740	6128200	1678.1	1791.85	1953.4	2037.25	55.50
03-06-2022	1735	1735	1705	1705	2922300	1679.4	1788.9	1947.633	2034.625	51.68
06-06-2022	1705	1740	1685	1695	3356300	1679.6	1785.25	1941.8	2032.05	50.60
07-06-2022	1690	1720	1690	1700	2413000	1680.5	1781.35	1936.4	2029.4	51.15
08-06-2022	1690	1710	1680	1690	1873600	1680.8	1777.85	1931.333	2026.75	49.96
09-06-2022	1700	1705	1665	1680	4544800	1681.2	1774.15	1926.467	2024.2	48.74
10-06-2022	1690	1690	1615	1625	4472600	1680.8	1769.6	1921.1	2021.225	42.57
13-06-2022	1645	1650	1605	1620	4133200	1679.8	1764.8	1915.767	2018.175	42.05
14-06-2022	1620	1695	1610	1695	3254000	1680.1	1760.55	1911.133	2015.5	51.61
15-06-2022	1695	1700	1665	1680	3796100	1680.2	1755.65	1906.8	2012.75	49.84
16-06-2022	1690	1735	1685	1730	8884300	1681.5	1750.95	1902.667	2010.55	55.34
17-06-2022	1710	1740	1685	1705	3192400	1682.7	1746.3	1898.3	2008.325	52.26
20-06-2022	1725	1920	1710	1910	74594200	1687.8	1744.2	1895.3	2006.925	68.01
21-06-2022	1900	1920	1860	1880	17340600	1692.3	1741.4	1892.1	2005.325	64.65
22-06-2022	1890	1975	1865	1925	19437100	1696.3	1739.15	1889.067	2003.95	67.26
23-06-2022	1930	1955	1910	1950	14301900	1700.1	1737.45	1885.867	2002.7	68.65
24-06-2022	1950	2080	1950	2020	32204000	1705.5	1736.85	1883.067	2001.8	72.20
27-06-2022	2100	2100	1955	2070	14681300	1712.8	1737.35	1880.733	2001.15	74.43
28-06-2022	2050	2050	1960	2040	9567900	1719.5	1737.75	1878.4	2000.6	70.76
29-06-2022	2030	2180	1990	2120	34824400	1727.5	1738.75	1876.6	2000.2	74.39
30-06-2022	2100	2140	2030	2050	11667000	1733.6	1739.05	1874.267	1999.45	66.61
01-07-2022	2090	2100	1945	1945	10908500	1738	1738.5	1871.5	1998.175	56.99
04-07-2022	1945	1985	1880	1895	12244800	1742.8	1737.35	1868.133	1996.65	53.06
05-07-2022	1895	1960	1885	1940	9774200	1748.3	1737.35	1865.333	1995.05	56.00
06-07-2022	1940	1980	1910	1965	8397800	1754.9	1738.1	1862.967	1993.525	57.59
07-07-2022	1965	2020	1950	2000	13666400	1762.5	1739.35	1860.5	1992.325	59.78
08-07-2022	2020	2020	1905	1970	5335500	1770.1	1740.15	1857.767	1990.575	57.06
11-07-2022	1980	1980	1905	1930	2949000	1777.4	1740.65	1855.033	1988.725	53.56
12-07-2022	1900	1925	1845	1915	12432700	1784.1	1741	1852.533	1986.8	52.26
13-07-2022	1910	1945	1905	1915	6357500	1790.7	1741.2	1850.033	1984.925	52.26
14-07-2022	1910	1935	1910	1920	6126100	1797.5	1741.8	1847.767	1982.625	52.70
15-07-2022	1920	1930	1850	1870	3646700	1802.1	1742.35	1845.433	1979.975	47.92
18-07-2022	1895	1905	1855	1880	3097200	1804.8	1742.95	1843.367	1977.425	48.92
19-07-2022	1890	1905	1880	1895	3902400	1807.3	1744.05	1841.467	1974.9	50.46
20-07-2022	1895	1960	1895	1945	22541800	1811.1	1745.95	1840.033	1972.425	55.28
21-07-2022	1945	1965	1910	1950	27275800	1817.1	1747.35	1838.567	1970.075	55.74
22-07-2022	1965	1990	1945	1950	7421900	1821.2	1748.75	1837.167	1967.825	55.74
25-07-2022	1965	1965	1870	1875	11101800	1822	1749.5	1835.267	1965.3	47.22
26-07-2022	1870	1895	1850	1890	6307100	1825.4	1749.95	1833.467	1963.1	48.90
27-07-2022	1890	1900	1795	1805	10787100	1827.4	1749.8	1831.167	1960.475	40.94
28-07-2022	1815	1820	1715	1730	15259500	1829.7	1749.25	1828.433	1957.325	35.46
29-07-2022	1735	1750	1700	1725	17401700	1831.3	1748.65	1825.8	1954.15	35.12
01-08-2022	1765	1820	1740	1815	7249800	1835	1749.45	1823.967	1951.675	45.23
02-08-2022	1805	1850	1800	1840	7344300	1838.5	1750.35	1822.3	1949.325	47.67
03-08-2022	1845	1860	1785	1850	19291000	1842.1	1751.6	1820.9	1946.925	48.66
04-08-2022	1855	1890	1830	1855	18413700	1845.4	1753.75	1819.733	1944.1	49.17
05-08-2022	1870	1950	1855	1940	13747900	1851.4	1757.65	1819.267	1941.7	57.06
08-08-2022	1945	1970	1915	1940	13387200	1856.5	1762	1818.867	1939.7	57.06
09-08-2022	1950	1970	1925	1950	8642200	1861.4	1766.3	1818.467	1937.85	57.96
10-08-2022	1950	1950	1900	1920	8558800	1865	1770.2	1817.967	1935.35	54.32
11-08-2022	1905	1925	1865	1900	10880100	1868.2	1773.15	1817.3	1932.1	51.97
12-08-2022	1900	1900	1870	1875	8458200	1871.6	1775.5	1816.467	1928.625	49.12
15-08-2022	1880	1890	1850	1865	4085300	1875	1777.3	1815.167	1925.1	47.98
16-08-2022	1870	1910	1865	1895	6544000	1878.9	1779.7	1813.867	1922.025	51.60
18-08-2022	1905	1910	1860	1900	5686600	1883.1	1781.95	1812.933	1919.275	52.19
19-08-2022	1900	1925	1890	1890	7865100	1887.3	1784.25	1811.867	1916.675	50.84
22-08-2022	1890	1900	1815	1880	6418600	1892.4	1786.6	1810.533	1913.925	49.47
23-08-2022	1890	1935	1890	1905	7008100	1898.1	1788.95	1809.233	1911.35	52.90
24-08-2022	1900	1900	1860	1880	4977000	1901.8	1790.95	1807.633	1908.8	49.30
25-08-2022	1880	1890	1860	1860	4629800	1905.4	1792.8	1805.567	1906.45	46.56
26-08-2022	1855	1885	1835	1860	3380100	1908	1794.75	1803.3	1904	46.56
29-08-2022	1850	1850	1825	1835	1562200	1910.6	1796.65	1801.067	1901.375	43.10
30-08-2022	1840	1850	1830	1835	5338100	1909.1	1798.45	1799.167	1898.75	43.10
31-08-2022	1830	1845	1780	1800	6048400	1907.5	1799.9	1796.767	1895.95	38.45
01-09-2022	1800	1900	1790	1875	4628100	1906.5	1801.4	1794.933	1893.425	50.71
02-09-2022	1860	1875	1855	1870	1990700	1904.9	1802.5	1793.267	1890.625	50.00
05-09-2022	1865	1865	1810	1820	5385900	1900.9	1803.2	1791.533	1887.525	43.41
06-09-2022	1835	1835	1775	1810	6676800	1895.7	1804.25	1790.133	1884.475	42.21
07-09-2022	1800	1800	1735	1780	11524600	1890.5	1805	1788.667	1881.425	38.75
08-09-2022	1775	1795	1770	1795	3234200	1884	1805.75	1787.167	1878.45	41.34
09-09-2022	1800	1835	1785	1820	6274800	1879.4	1806.5	1785.833	1875.55	45.47
12-09-2022	1820	1830	1765	1770	5883000	1875.9	1806.95	1784.3	1872.6	39.48
13-09-2022	1775	1815	1775	1795	4376500	1873.9	1808.35	1782.867	1869.575	43.49
14-09-2022	1800	1805	1780	1790	1650000	1870.9	1809.6	1781.867	1866.725	42.88
15-09-2022	1800	1810	1790	1800	4303700	1867.6	1811.25	1781.267	1864.125	44.56
16-09-2022	1815	1815	1775	1795	3741300	1863.5	1813	1780.733	1861.25	43.86
19-09-2022	1790	1820	1775	1800	2199900	1860.1	1815.1	1780.133	1858.35	44.79
20-09-2022	1800	1820	1785	1805	3931700	1857.6	1817.5	1779.633	1855.675	45.75
21-09-2022	1810	1825	1790	1795	2869400	1855.2	1819.65	1779.067	1853.2	44.09
22-09-2022	1720	1810	1720	1795	1315300	1852.8	1821.75	1778.4	1850.725	44.09
23-09-2022	1795	1815	1790	1795	2738600	1850.3	1823.9	1777.967	1848.4	44.09
26-09-2022	1800	1810	1780	1800	1064800	1848.9	1825.5	1777.867	1846.3	45.33
27-09-2022	1805	1810	1790	1810	3694400	1847.5	1826.15	1777.8	1844.4	47.82
28-09-2022	1805	1815	1775	1800	2064800	1845.6	1826.45	1777.9	1842.5	45.59
29-09-2022	1810	1840	1780	1820	8172700	1843.1	1827.1	1778.333	1840.8	50.56
30-09-2022	1820	1840	1805	1820	6875900	1840.5	1828.8	1778.4	1839.05	50.56
03-10-2022	1830	1935	1825	1915	9204500	1839.8	1830.5	1779.1	1837.825	67.13
04-10-2022	1950	1955	1905	1930	6809900	1840.9	1831.45	1779.967	1836.675	68.90
05-10-2022	1935	1945	1875	1935	7927900	1841.8	1833.6	1780.567	1835.55	69.49
06-10-2022	1935	2030	1930	2020	15197500	1846.1	1836.75	1781.9	1834.9	77.36
07-10-2022	2020	2070	1985	2070	11601300	1852.9	1841.3	1783.8	1834.55	80.54
10-10-2022	2060	2080	1990	2060	8590600	1859.6	1845.45	1785.633	1834.25	78.17
11-10-2022	2060	2070	1995	2020	3453100	1863.7	1849.35	1787.533	1833.9	69.40
12-10-2022	2000	2060	1990	2020	9931900	1867.3	1852.9	1789.333	1833.55	69.40
13-10-2022	2020	2050	2000	2050	3766600	1871.3	1856.7	1791.5	1833.5	72.12
14-10-2022	2040	2200	2040	2160	16466400	1877.4	1861.4	1794.967	1834.15	79.37
17-10-2022	2170	2170	2100	2140	7777100	1881.4	1866.4	1798.9	1834.8	75.52
18-10-2022	2150	2250	2100	2220	13185700	1887	1871.75	1803.667	1835.9	79.75
19-10-2022	2240	2260	2190	2220	5532400	1892.4	1876.9	1808.333	1836.95	79.75
20-10-2022	2230	2480	2200	2450	19881600	1903	1884	1814.467	1839.225	87.15
21-10-2022	2480	2480	2380	2420	21151800	1913.4	1890.8	1819.9	1841.325	82.89
24-10-2022	2420	2430	2320	2400	10550300	1923.9	1897.75	1824.967	1843.325	80.09
25-10-2022	2400	2430	2380	2400	10975200	1934.6	1904.8	1829.733	1845.025	80.09
26-10-2022	2400	2420	2340	2410	18910600	1944.9	1911.9	1834.767	1846.625	80.47
27-10-2022	2400	2500	2390	2440	13663100	1955.7	1919.4	1839.867	1848.625	81.61
28-10-2022	2450	2460	2370	2440	4446200	1966.7	1927	1845.067	1850.575	81.61
31-10-2022	2450	2490	2370	2400	9583500	1977.1	1934.75	1850.1	1852.175	74.84
01-11-2022	2400	2410	2280	2290	20313100	1984.8	1941.45	1854.233	1853.125	60.06
02-11-2022	2290	2380	2280	2340	7239900	1994	1947.9	1858.633	1854.225	63.58
03-11-2022	2330	2380	2300	2340	5265200	2003.6	1954.5	1863.067	1855.075	63.58
04-11-2022	2340	2410	2300	2380	3448800	2014	1961	1867.833	1855.975	66.34
07-11-2022	2420	2430	2350	2420	2620400	2025.7	1968.15	1873	1857.225	68.87
08-11-2022	2420	2420	2350	2360	895700	2036.2	1972.65	1877.7	1858.425	61.40
09-11-2022	2360	2390	2320	2370	2123700	2047.6	1977.55	1882.467	1859.475	62.14
10-11-2022	2370	2500	2340	2500	8734200	2060.1	1983.3	1887.633	1861.225	70.12
11-11-2022	2500	2500	2330	2400	12026100	2070.7	1987.8	1891.9	1862.625	59.70
14-11-2022	2400	2410	2330	2370	3711000	2081.7	1991.3	1896.033	1864.075	56.96
15-11-2022	2370	2410	2350	2370	4435100	2092.9	1994.3	1900.467	1865.825	56.96
16-11-2022	2370	2390	2340	2360	1443200	2104.5	1997.5	1904.833	1867.625	55.97
17-11-2022	2360	2380	2260	2280	7395600	2114.2	1999.1	1908.567	1868.925	48.67
18-11-2022	2240	2370	2210	2330	5791100	2124.4	2001.9	1912.467	1870.475	52.81
21-11-2022	2350	2370	2310	2330	3353100	2135.6	2005.75	1916.5	1872.125	52.81
22-11-2022	2330	2380	2230	2270	1941400	2145.1	2009.5	1920.6	1873.425	47.48
23-11-2022	2310	2430	2270	2430	8437100	2157.9	2014.4	1925.7	1875.875	59.29
24-11-2022	2430	2450	2390	2420	4392600	2170.3	2018.95	1930.933	1878.525	58.40
25-11-2022	2420	2420	2380	2400	955000	2182.4	2022.95	1936.133	1881.15	56.59
28-11-2022	2420	2490	2380	2500	7857200	2196.4	2028.25	1942.2	1884.2	62.81
29-11-2022	2500	2600	2500	2520	10097800	2210.7	2034.15	1948.567	1887.4	63.93
30-11-2022	2530	2550	2500	2520	2187200	2225.2	2040.2	1954.833	1890.6	63.93
01-12-2022	2540	2550	2500	2540	1936000	2240.1	2046.45	1961.2	1893.825	65.14
02-12-2022	2540	2550	2510	2540	3491000	2255	2052.65	1967.6	1897.225	65.14
05-12-2022	2530	2560	2470	2540	5841800	2269.8	2059.35	1973.6	1900.85	65.14
06-12-2022	2540	2550	2420	2540	4278900	2284.4	2065.95	1978.9	1904.45	65.14
07-12-2022	2540	2550	2460	2540	3890700	2299.2	2072.4	1984.033	1908.225	65.14
08-12-2022	2540	2540	2460	2530	3536000	2313.4	2078.25	1989.2	1912.1	63.59
09-12-2022	2530	2530	2480	2500	2357500	2327	2083.75	1994.867	1915.55	59.06
12-12-2022	2500	2550	2460	2510	2287300	2338.9	2089.35	1999.967	1919.05	60.08
13-12-2022	2510	2530	2480	2500	1763200	2350.3	2095.6	2004.4	1922.55	58.51
14-12-2022	2500	2500	2430	2450	3028400	2360.6	2101.2	2009.267	1925.575	51.29
15-12-2022	2440	2450	2440	2430	2224200	2368.8	2107.45	2014.1	1928.625	48.70
16-12-2022	2410	2430	2380	2380	2689400	2375	2113.95	2019.2	1931.6	42.87
19-12-2022	2390	2450	2320	2420	5154500	2382.2	2120.9	2024.367	1934.775	48.21
20-12-2022	2430	2490	2420	2490	2990100	2391.6	2127.65	2030.1	1938.55	55.97
21-12-2022	2500	2520	2440	2500	6257500	2401.2	2134.25	2035.667	1942.3	56.96
22-12-2022	2490	2520	2480	2500	5546700	2410.2	2140.75	2041.2	1946.175	56.96
23-12-2022	2500	2510	2430	2460	1055800	2416.2	2146.8	2046.333	1950.275	51.57
26-12-2022	2450	2460	2440	2450	385300	2422.4	2151.9	2051.733	1954.775	50.29
27-12-2022	2460	2500	2330	2490	2944900	2427.8	2157.4	2057.1	1959.7	55.09
28-12-2022	2490	2490	2400	2440	1945400	2432.2	2162.3	2062	1964.3	48.75
29-12-2022	2440	2450	2410	2440	317800	2432	2167.5	2066.667	1968.85	48.75
30-12-2022	2450	2500	2440	2500	2285000	2433.6	2173.5	2071.733	1973.325	55.83
02-01-2023	2490	2510	2480	2490	1529300	2435.4	2179.65	2076.967	1977.575	54.48
03-01-2023	2500	2570	2480	2540	7698400	2438.2	2186.4	2082.6	1981.85	59.72
04-01-2023	2560	2630	2550	2620	8773900	2442.4	2193.65	2088.733	1986.675	66.40
05-01-2023	2620	2650	2480	2550	5044500	2444.6	2200.15	2094.467	1991.05	57.43
06-01-2023	2550	2550	2380	2460	4850500	2445	2205.85	2099.667	1995.05	48.38
09-01-2023	2460	2590	2450	2530	3379100	2447.6	2212.35	2105.7	1999.475	54.40
10-01-2023	2530	2540	2470	2480	2065300	2451.4	2218.1	2111.433	2003.525	49.92
11-01-2023	2480	2480	2420	2430	2687900	2453.2	2223.6	2116.333	2007.275	45.86
12-01-2023	2430	2460	2400	2440	1685400	2455.2	2229.4	2121.4	2011.1	46.79
13-01-2023	2440	2470	2400	2400	4253600	2455.6	2234.8	2125.867	2014.775	43.56
16-01-2023	2410	2410	2280	2300	7339000	2453.2	2239.45	2129.833	2018.05	36.73
17-01-2023	2310	2370	2300	2310	5167500	2452.2	2244.2	2132.5	2021.325	37.78
18-01-2023	2310	2330	2270	2310	4263500	2451	2249.3	2135.367	2024.6	37.78
19-01-2023	2300	2360	2300	2360	4313100	2448.2	2254.15	2138.267	2027.775	43.25
20-01-2023	2370	2390	2350	2370	1893300	2447.6	2259.15	2141.067	2030.825	44.30
24-01-2023	2370	2370	2320	2350	3062700	2447.2	2264.45	2143.267	2033.825	42.60
25-01-2023	2350	2390	2350	2370	1739000	2447.2	2270.05	2145.267	2037.15	44.88
26-01-2023	2370	2440	2370	2430	4242700	2448.6	2276.55	2147.867	2040.775	51.16
27-01-2023	2430	2450	2390	2400	1952000	2451	2282.6	2149.733	2044.175	48.20
30-01-2023	2400	2400	2330	2370	4462500	2451.8	2288.1	2151.867	2047.3	45.38
31-01-2023	2380	2400	2360	2370	1567200	2452.6	2294.1	2154.7	2050.525	45.38
01-02-2023	2380	2400	2340	2370	3845000	2454.6	2299.85	2157.867	2054.1	45.38
02-02-2023	2370	2410	2370	2400	4221600	2454	2305.95	2160.933	2057.775	49.10
03-02-2023	2400	2500	2400	2500	4805800	2455.6	2312.95	2164.5	2062.1	59.11
06-02-2023	2500	2510	2370	2380	9704600	2455.2	2318.8	2167.033	2065.9	47.13
07-02-2023	2390	2440	2390	2410	2472500	2453.4	2324.9	2169.967	2070	49.87
08-02-2023	2400	2440	2400	2440	3917800	2451.8	2331.25	2173.367	2074.375	52.51
09-02-2023	2440	2470	2410	2420	1145900	2449.8	2337.5	2176.733	2078.575	50.60
10-02-2023	2420	2480	2400	2440	3119000	2447.8	2343.95	2180.233	2082.85	52.46
13-02-2023	2440	2670	2420	2590	24829600	2448.8	2351.9	2184.7	2087.9	63.59
14-02-2023	2600	2650	2520	2600	10523800	2450	2359.9	2189.567	2092.7	64.19
15-02-2023	2600	2640	2580	2640	8146100	2452	2368.2	2194.633	2097.175	66.57
16-02-2023	2640	2710	2610	2670	19881400	2454.6	2376.9	2199.8	2101.675	68.27
17-02-2023	2670	2710	2620	2690	6832200	2457.8	2385.6	2204.767	2106.35	69.39
20-02-2023	2690	2690	2630	2650	2825200	2460.8	2393.9	2209.433	2111.35	64.49
21-02-2023	2650	2700	2630	2660	4003200	2463.8	2401.35	2214.167	2115.925	65.15
22-02-2023	2660	2710	2620	2620	6488900	2466.2	2408.25	2219.133	2119.85	60.31
23-02-2023	2630	2660	2610	2630	1841800	2469.8	2415.2	2224.067	2124.4	61.09
24-02-2023	2640	2750	2640	2680	9759500	2474.8	2421.8	2229.9	2129.275	64.81
27-02-2023	2680	2690	2640	2660	9265900	2480.4	2427.7	2236.1	2134.5	62.24
28-02-2023	2660	2740	2570	2660	3990100	2485.2	2433.7	2242.333	2139.575	62.24
01-03-2023	2630	2680	2600	2620	2970100	2487.8	2439.7	2247.7	2144.525	57.01
02-03-2023	2620	2750	2600	2740	10596700	2492.6	2446.9	2253.7	2149.9	66.19
03-03-2023	2740	2740	2670	2670	1998800	2496	2453.1	2259.167	2154.9	58.36
06-03-2023	2690	2800	2660	2700	9519300	2500.8	2458.5	2264.8	2159.95	60.52
07-03-2023	2700	2740	2670	2700	1951200	2505.8	2464.1	2269.867	2165.25	60.52
08-03-2023	2700	2730	2680	2700	864600	2510	2468.9	2274.933	2170.325	60.52
09-03-2023	2700	2740	2690	2730	4085900	2515.8	2474	2280.133	2175.45	62.92
10-03-2023	2730	2730	2680	2700	3475000	2521	2476.5	2285.333	2180.25	59.05
13-03-2023	2700	2700	2610	2660	2119700	2524.2	2478.9	2290.4	2184.85	54.27
14-03-2023	2680	2690	2540	2640	3019400	2527.2	2481.3	2295.5	2189.525	52.00
15-03-2023	2620	2690	2620	2650	1892800	2529.4	2483.8	2300.733	2194.3	53.06
16-03-2023	2650	2670	2600	2650	3850300	2530	2486.2	2305.767	2199.05	53.06
17-03-2023	2670	2680	2630	2650	2553900	2532	2488.3	2310.767	2203.85	53.06
20-03-2023	2650	2650	2560	2600	3055000	2534.8	2489.9	2315.5	2208.45	46.65
21-03-2023	2590	2620	2550	2560	1933900	2535.4	2491.5	2320.033	2213.125	42.25
24-03-2023	2550	2650	2550	2600	3671900	2537.8	2494.6	2324.667	2218.025	47.57
27-03-2023	2600	2640	2580	2580	2251200	2540.8	2497	2329.333	2222.45	45.32
28-03-2023	2630	2650	2620	2650	1099700	2545	2500.1	2334.6	2227.3	53.59
29-03-2023	2670	2790	2660	2750	4736200	2552	2503.8	2340.533	2232.4	62.36
30-03-2023	2740	2740	2670	2690	4242100	2559.8	2506.5	2346.233	2237.325	55.58
31-03-2023	2670	2720	2570	2640	10934800	2566.4	2509.3	2351.6	2240.975	50.64
03-04-2023	2680	2690	2630	2650	1764300	2573.2	2512.1	2357.267	2244.825	51.56
04-04-2023	2640	2670	2580	2590	3269000	2577.8	2513	2362.033	2248.15	45.98
05-04-2023	2610	2650	2520	2560	3627400	2581.6	2514.6	2366.633	2251.2	43.45
06-04-2023	2600	2720	2590	2700	4695600	2588.6	2517.9	2372.5	2254.6	55.71
10-04-2023	2580	2650	2550	2630	6105900	2593.8	2520.5	2377.967	2257.4	49.89
11-04-2023	2620	2670	2620	2670	7409100	2598.6	2523.6	2383.9	2260.55	52.91
12-04-2023	2670	2670	2610	2650	5045300	2603.6	2527.3	2389.6	2263.2	51.25
13-04-2023	2650	2670	2600	2630	1711700	2608.8	2530.3	2395	2266.1	49.56
14-04-2023	2650	2660	2610	2630	2087500	2614	2533.3	2400.733	2269.525	49.56
17-04-2023	2610	2630	2580	2610	2447400	2618.8	2536.7	2406.167	2273.1	47.75
18-04-2023	2620	2620	2530	2560	3952500	2622	2538	2411.3	2276.2	43.45
26-04-2023	2600	2600	2520	2560	5613900	2623.2	2539.4	2416.367	2279.175	43.45
27-04-2023	2550	2630	2550	2590	2305600	2627.4	2541.3	2421.667	2282.125	46.78
28-04-2023	2560	2600	2520	2590	3500900	2631	2542.2	2426.933	2285.225	46.78
02-05-2023	2600	2650	2530	2580	3400200	2633.8	2542.8	2432.1	2288.475	45.74
03-05-2023	2570	2690	2560	2620	4792300	2637.8	2543.8	2437.6	2292	50.49
04-05-2023	2610	2660	2610	2640	5058900	2641.8	2544.8	2443.233	2295.625	52.71
05-05-2023	2660	2680	2580	2610	3593500	2642.2	2545.5	2448.667	2299.075	49.14
08-05-2023	2650	2720	2630	2720	4497300	2644.6	2547.3	2454.8	2303.325	59.88
09-05-2023	2700	2730	2670	2710	4756600	2646	2549	2460.8	2307.475	58.66
10-05-2023	2690	2720	2660	2680	3474900	2646.2	2550.4	2466.667	2311.4	55.06
11-05-2023	2680	2820	2660	2790	9771400	2648.2	2553	2473.133	2315.625	63.83
12-05-2023	2750	2830	2730	2810	7169300	2651.4	2556.1	2479.733	2319.925	65.16
15-05-2023	2810	2850	2760	2770	2550300	2653.6	2558.7	2485.433	2324.025	60.38
16-05-2023	2780	2790	2740	2750	2813400	2656.2	2561.2	2490.9	2328.4	58.08
17-05-2023	2740	2780	2650	2670	4250100	2657	2563.4	2495.8	2332.3	49.90
19-05-2023	2660	2740	2630	2710	3595700	2657.6	2566.2	2500.4	2336.825	53.43
22-05-2023	2710	2710	2660	2700	3923700	2658.4	2569.4	2504.6	2341.675	52.44
23-05-2023	2720	2740	2690	2710	4713200	2659.4	2572.3	2508.933	2346.6	53.37
24-05-2023	2720	2730	2670	2690	3613900	2660.8	2574.3	2513.4	2350.975	51.21
25-05-2023	2690	2710	2660	2710	1737100	2660.2	2576.4	2518	2355.325	53.25
26-05-2023	2680	2710	2680	2710	1483100	2661	2578.5	2522.4	2359.625	53.25
29-05-2023	2710	2730	2660	2680	2651300	2660.6	2580.7	2525.867	2363.75	49.63
30-05-2023	2680	2710	2660	2670	1678400	2660	2582.9	2529.4	2367.4	48.45
31-05-2023	2660	2690	2580	2690	3715900	2659.8	2584.9	2532.533	2371.15	50.97
05-06-2023	2640	2690	2630	2640	3009200	2658	2586.9	2535.333	2374.6	45.05
06-06-2023	2660	2690	2610	2650	3069600	2657	2589	2536.667	2378.25	46.39
07-06-2023	2650	2680	2640	2670	1740200	2657.2	2590.7	2538.333	2382.1	49.07
08-06-2023	2670	2730	2670	2720	4113300	2658.8	2593	2540.467	2386.325	55.10
09-06-2023	2710	2720	2680	2710	2207500	2660	2594.7	2542.533	2390.55	53.73
12-06-2023	2730	2760	2640	2720	6180300	2661.4	2595.7	2544.6	2394.675	54.94
13-06-2023	2700	2900	2690	2760	14832600	2663.6	2597.8	2546.733	2398.975	59.49
14-06-2023	2770	2780	2690	2720	3079700	2666	2600.4	2548.6	2403.125	53.65
15-06-2023	2740	2740	2680	2690	2765900	2668.6	2602	2550.533	2407.175	49.71
16-06-2023	2690	2720	2680	2700	2709300	2670.6	2604.2	2553.267	2411.15	51.00
19-06-2023	2720	2720	2610	2650	3730800	2672	2606.4	2555.333	2415	44.80
20-06-2023	2650	2680	2630	2660	2488600	2672.2	2608.6	2557.467	2419	46.21
21-06-2023	2660	2680	2650	2680	2183300	2670.8	2611.4	2559.467	2423.1	49.01
22-06-2023	2690	2690	2640	2660	1812500	2670.2	2615	2561.067	2427.225	46.41
23-06-2023	2640	2650	2550	2620	5187100	2669.8	2618.1	2562.8	2431.15	41.65
26-06-2023	2610	2650	2580	2610	3010700	2669	2621.1	2564.4	2435.2	40.53
27-06-2023	2630	2640	2580	2600	2960900	2669.2	2623.5	2565.067	2438.825	39.39
03-07-2023	2610	2630	2590	2600	3146000	2670	2625.8	2566.4	2442.475	39.39
04-07-2023	2590	2640	2590	2620	1922200	2668.4	2628.5	2568.067	2446.475	43.10
05-07-2023	2630	2680	2620	2680	2778800	2669.4	2631.6	2570.133	2450.825	52.50
06-07-2023	2700	2700	2640	2650	5247500	2669	2633.8	2572.067	2455.175	48.21
07-07-2023	2640	2650	2610	2620	1940900	2668.4	2636	2574.333	2459.3	44.31
10-07-2023	2630	2660	2600	2610	2086700	2668	2638.4	2576.2	2463.25	43.06
11-07-2023	2600	2630	2540	2570	5291600	2666.8	2640.4	2577.8	2467.25	38.40
12-07-2023	2590	2650	2580	2590	5054600	2666.4	2642.6	2579.933	2471.225	41.79
13-07-2023	2590	2610	2540	2550	7024600	2666.2	2644.1	2580.733	2475.025	37.36
14-07-2023	2560	2570	2550	2560	2043400	2666.2	2644.7	2581.667	2478.825	39.10
17-07-2023	2550	2560	2500	2520	6866000	2664.8	2646.1	2582.467	2482.45	34.92
18-07-2023	2510	2520	2410	2420	11876000	2661.4	2646.2	2581.933	2485.55	27.12
20-07-2023	2430	2430	2350	2360	11568300	2657	2645.4	2580.867	2488.325	23.69
21-07-2023	2390	2500	2370	2490	9697200	2654.4	2646.1	2580.667	2491.8	41.05
24-07-2023	2500	2510	2460	2480	3543900	2651.2	2646.5	2580.267	2495.225	40.29
25-07-2023	2490	2510	2430	2450	5830000	2648	2645.1	2579.667	2498.5	38.02
26-07-2023	2440	2450	2410	2420	2892600	2642	2643.3	2578.867	2501.6	35.84
27-07-2023	2430	2450	2370	2380	5482200	2635.4	2640.7	2577.8	2504.45	33.12
31-07-2023	2450	2490	2430	2460	6835100	2631	2638.6	2577.267	2507.75	42.52
01-08-2023	2420	2470	2420	2440	1641000	2624	2636.1	2576.667	2510.85	40.97
02-08-2023	2440	2460	2400	2410	2289200	2616	2633.7	2576.067	2513.8	38.69
03-08-2023	2420	2460	2400	2450	3546500	2609.6	2631.6	2575.667	2516.475	43.23
04-08-2023	2500	2560	2450	2530	9404200	2605.2	2630.7	2575.867	2519.475	51.03
07-08-2023	2520	2560	2500	2550	5525400	2602.8	2629.9	2576.533	2522.55	52.78
08-08-2023	2560	2580	2540	2560	3739400	2599.8	2628.7	2577.4	2525.25	53.67
09-08-2023	2560	2600	2540	2580	7092600	2597.4	2627.9	2578.733	2527.8	55.48
10-08-2023	2590	2590	2550	2580	1955700	2594.8	2627.1	2579.8	2530.4	55.48
11-08-2023	2540	2600	2540	2570	2522300	2592.4	2626.6	2580.333	2533.15	54.25
14-08-2023	2590	2640	2580	2620	6698000	2590.6	2625.4	2581.133	2536.15	59.12
15-08-2023	2620	2690	2620	2660	5355600	2589.6	2625.3	2582.2	2539.2	62.55
16-08-2023	2650	2660	2620	2650	2408900	2589	2624.8	2583.467	2541.65	61.17
18-08-2023	2660	2700	2620	2660	4286400	2588.8	2624.4	2584.867	2544.25	62.07
21-08-2023	2670	2680	2640	2680	3721200	2588.6	2624.2	2586.133	2546.55	63.88
22-08-2023	2640	2730	2600	2630	11314000	2588.4	2623.2	2587.4	2548.6	56.61
23-08-2023	2660	2670	2600	2670	3720700	2588.8	2622.9	2588.933	2549.7	60.49
24-08-2023	2660	2660	2630	2640	1578400	2588.2	2622.7	2589.867	2550.8	56.42
25-08-2023	2650	2650	2610	2620	608400	2586.2	2622.5	2590.733	2551.9	53.82
28-08-2023	2650	2690	2630	2630	2941000	2584.6	2622.3	2591.333	2553.05	54.93
29-08-2023	2620	2640	2600	2600	1552000	2582.2	2621.8	2591.2	2554	50.95
30-08-2023	2610	2660	2600	2650	2385200	2580	2621.8	2591.867	2555.05	56.60
31-08-2023	2640	2660	2590	2610	3644700	2577.8	2621.9	2592.867	2555.9	51.49
01-09-2023	2630	2640	2590	2600	836900	2576	2622.3	2593.333	2556.9	50.27
04-09-2023	2590	2600	2540	2550	2009400	2573	2621.8	2593.8	2558.2	44.57
05-09-2023	2540	2540	2490	2510	5343700	2570.2	2621.1	2594.333	2559.05	40.61
06-09-2023	2500	2500	2440	2470	8411000	2566.4	2619.3	2594.533	2559.7	37.06
07-09-2023	2460	2470	2390	2390	9224900	2560.6	2615.7	2594.467	2559.75	31.19
08-09-2023	2450	2550	2450	2510	7229500	2557.6	2613.9	2595.867	2560.2	45.21
11-09-2023	2510	2560	2490	2550	5985000	2556.2	2613	2597.467	2561.15	48.94
12-09-2023	2560	2650	2550	2600	6492600	2556	2612.5	2599.4	2562.3	53.24
13-09-2023	2630	2630	2580	2580	3516200	2555.6	2612.4	2600.867	2562.7	51.38
14-09-2023	2610	2610	2560	2570	4810500	2555	2612.5	2602.2	2563.55	50.43
15-09-2023	2570	2580	2510	2550	3788800	2553.6	2611	2603.533	2564.45	48.50
18-09-2023	2560	2590	2480	2530	2420000	2550.6	2610	2604.6	2565.25	46.58
19-09-2023	2540	2540	2460	2500	5181900	2547.6	2608.3	2605.067	2565.95	43.78
20-09-2023	2480	2540	2480	2510	4224800	2545.4	2606.9	2605.8	2567.1	44.97
21-09-2023	2500	2540	2490	2540	2718900	2544	2606	2606.933	2568.15	48.48
22-09-2023	2530	2600	2510	2590	2909600	2544.4	2605.6	2608.4	2569.45	53.78
25-09-2023	2580	2610	2560	2580	1678400	2544.2	2605.3	2609.8	2571	52.61
26-09-2023	2610	2610	2540	2570	1568800	2544.6	2605.4	2610.933	2571.7	51.41
27-09-2023	2570	2590	2550	2570	2229600	2544.8	2605.5	2611.4	2572.45	51.41
29-09-2023	2570	2590	2550	2580	706700	2546	2605.4	2612.733	2573.35	52.67
10-10-2023	2650	2710	2650	2650	2962000	2550.6	2606	2614.333	2574.1	60.36
11-10-2023	2650	2700	2630	2630	2855800	2556	2606.5	2615.6	2574.65	57.49
12-10-2023	2640	2670	2620	2630	3330100	2558.8	2606.6	2617	2575.2	57.49
13-10-2023	2610	2620	2550	2560	5060500	2560.4	2605.8	2617.8	2575.3	48.17
16-10-2023	2590	2650	2570	2600	6888500	2563.4	2605.7	2617.867	2575.6	52.87
17-10-2023	2610	2660	2610	2650	6880400	2568	2605	2618.2	2576.15	58.00
18-10-2023	2660	2680	2620	2630	2351900	2573	2604.2	2618.133	2576.6	55.40
19-10-2023	2670	2670	2610	2620	1524200	2576.2	2603.6	2617.8	2577	54.10
20-10-2023	2630	2640	2580	2620	2215800	2579.8	2601.9	2617.333	2577.45	54.10
23-10-2023	2610	2690	2590	2660	4570900	2584.8	2600.4	2617.4	2578.25	58.62
24-10-2023	2640	2660	2640	2660	3067500	2589	2599.3	2617.4	2579	58.62
25-10-2023	2650	2720	2650	2670	1485700	2591.8	2598.5	2617.733	2579.85	59.77
26-10-2023	2680	2680	2590	2640	1828800	2593.6	2598.2	2617.8	2580.8	54.85
27-10-2023	2640	2770	2630	2670	8027200	2595.8	2597.8	2617.733	2582	58.52
30-10-2023	2700	2700	2630	2680	3452500	2597.8	2597.6	2617.867	2583.5	59.70
31-10-2023	2650	2660	2590	2610	3978100	2598.4	2596.6	2617.533	2584.45	49.18
01-11-2023	2700	2700	2610	2610	9441700	2599.2	2595.8	2617.467	2585.05	49.18
02-11-2023	2600	2670	2600	2650	5389300	2599.8	2595.2	2616.867	2585.8	54.49
03-11-2023	2660	2690	2610	2650	1936000	2599.6	2594.6	2616.733	2586.55	54.49
06-11-2023	2610	2650	2590	2620	10979300	2599	2594	2616.2	2587.35	49.95
07-11-2023	2600	2640	2590	2610	7057500	2598	2593.4	2615.6	2588.15	48.50
08-11-2023	2650	2650	2600	2610	2184500	2596.6	2592.6	2615	2588.75	48.50
09-11-2023	2620	2700	2620	2680	6875500	2597.6	2593	2614.667	2589.95	58.33
10-11-2023	2670	2680	2620	2620	1689100	2596.6	2592.7	2614.133	2590.85	49.59
13-11-2023	2640	2680	2620	2670	2326100	2597.2	2592.7	2614.2	2591.7	55.57
14-11-2023	2650	2670	2600	2640	1675200	2597.6	2591.9	2614.2	2592.45	51.61
15-11-2023	2620	2640	2580	2620	6994200	2597.4	2591	2614	2592.85	49.10
16-11-2023	2640	2640	2550	2570	5246500	2596.8	2589.5	2613.467	2592.6	43.42
17-11-2023	2570	2590	2550	2580	5859900	2595.4	2587.7	2613	2592.75	44.80
20-11-2023	2590	2590	2550	2560	2508400	2594.4	2586.1	2612.733	2593.25	42.57
21-11-2023	2560	2560	2510	2540	6270200	2593.2	2584.6	2612.6	2593.3	40.40
22-11-2023	2560	2560	2520	2530	3154000	2592.8	2582.9	2612.133	2593.55	39.33
23-11-2023	2530	2550	2520	2530	2340500	2593.2	2581.7	2611.8	2594.05	39.33
24-11-2023	2530	2530	2490	2500	9352800	2593.8	2580.1	2610.8	2594.35	35.99
27-11-2023	2460	2540	2460	2480	6928800	2595.6	2578.1	2609	2594.75	33.92
28-11-2023	2490	2520	2470	2510	4002000	2595.6	2576.6	2607.8	2595.8	39.53
29-11-2023	2530	2540	2470	2500	4271000	2594.6	2575.4	2606.867	2596.75	38.36
30-11-2023	2490	2510	2470	2490	3178900	2592.4	2574.2	2605.8	2597.65	37.18
01-12-2023	2540	2550	2500	2510	2318600	2591	2573.3	2605.267	2598.4	41.10
04-12-2023	2520	2520	2460	2480	5461900	2589.2	2572.1	2604.733	2598.95	37.34
05-12-2023	2480	2480	2390	2440	6276600	2587	2570.3	2603	2599.4	33.00
06-12-2023	2430	2470	2400	2430	6964100	2585	2567.8	2601.667	2599.7	32.00
07-12-2023	2440	2450	2320	2350	5865500	2582	2564.8	2599.533	2599.3	25.37
08-12-2023	2360	2450	2340	2400	5972300	2579.8	2562.6	2597.867	2599.3	34.50
11-12-2023	2420	2430	2360	2380	4405000	2576.6	2560.3	2596.2	2599.35	32.78
12-12-2023	2410	2420	2360	2420	2182600	2573.2	2558.8	2594.8	2599.6	39.32
13-12-2023	2420	2430	2370	2380	2418000	2569.2	2556.7	2593.267	2599.65	35.59
14-12-2023	2400	2420	2320	2340	8372300	2564.6	2554.6	2591.8	2599.35	32.29
15-12-2023	2330	2350	2280	2310	8516800	2559.4	2552.1	2590.133	2598.4	30.04
18-12-2023	2300	2340	2290	2320	2778000	2554.2	2550.1	2588.333	2598.1	31.75
19-12-2023	2330	2410	2310	2390	4381900	2549	2549.8	2587	2598	42.35
20-12-2023	2430	2440	2380	2380	4846600	2544	2550	2585.667	2597.7	41.36
21-12-2023	2400	2400	2330	2340	2738200	2538.2	2548.5	2583.8	2597.3	37.58
22-12-2023	2350	2400	2320	2370	3140600	2534.4	2547.4	2582	2596.95	41.87
27-12-2023	2380	2410	2370	2380	5589100	2530	2546.7	2580.467	2595.9	43.27
28-12-2023	2380	2500	2380	2490	8660100	2526.8	2547.4	2578.933	2595.35	55.86
29-12-2023	2510	2550	2450	2480	4993100	2523.8	2548.4	2577.4	2594.55	54.67
02-01-2024	2490	2510	2450	2480	8901700	2521	2548.6	2576.067	2593.6	54.67
03-01-2024	2480	2490	2380	2410	10479400	2516.8	2548.3	2573.533	2592.2	46.62
04-01-2024	2430	2470	2410	2460	5503900	2512.8	2548.8	2571.2	2591.25	52.05
05-01-2024	2450	2460	2420	2430	3978400	2508.2	2548.6	2568.933	2590.1	48.84
08-01-2024	2440	2440	2380	2400	12745700	2502.8	2547.3	2566.6	2589	45.80
09-01-2024	2400	2460	2400	2440	7762400	2498.8	2546.2	2565.067	2588.05	50.25
10-01-2024	2440	2450	2420	2430	2897500	2494	2544.9	2563.2	2586.8	49.16
11-01-2024	2450	2450	2410	2410	4064100	2488.6	2543.2	2561.267	2585.55	46.98
12-01-2024	2430	2430	2410	2410	1711500	2484.6	2541.5	2559.267	2584.3	46.98
15-01-2024	2430	2460	2410	2440	4102300	2481.2	2540.2	2557.6	2583.4	50.79
16-01-2024	2450	2460	2430	2430	4201300	2476.8	2538.3	2555.733	2581.85	49.51
17-01-2024	2420	2450	2390	2400	4669300	2471.8	2535.7	2553.667	2580.5	45.79
18-01-2024	2400	2430	2360	2370	5568000	2466.8	2532.9	2551.6	2578.85	42.36
19-01-2024	2360	2410	2360	2390	4488500	2462.4	2530.2	2549.733	2577.3	45.30
22-01-2024	2410	2410	2370	2370	3712600	2457.6	2527.1	2547.6	2575.65	42.94
23-01-2024	2380	2400	2350	2360	3229800	2451.2	2524.4	2545.733	2573.8	41.77
24-01-2024	2360	2370	2350	2360	3618100	2446	2521.3	2543.8	2572.1	41.77
25-01-2024	2380	2390	2330	2340	4313500	2439.4	2518.3	2541.6	2570.5	39.29
26-01-2024	2340	2350	2300	2320	3768300	2433	2515.3	2538.933	2568.9	36.92
29-01-2024	2330	2350	2280	2290	8411100	2426.4	2511.9	2536.133	2567.1	33.65
30-01-2024	2290	2300	2270	2280	2522100	2420.6	2508.7	2533.2	2565.25	32.61
31-01-2024	2280	2350	2270	2340	5369100	2415.8	2505.6	2530.4	2563.7	43.81
01-02-2024	2350	2430	2330	2410	9471500	2412.8	2503.6	2528.333	2562.75	53.51
02-02-2024	2400	2400	2350	2350	5200100	2409	2501.1	2526.067	2561.7	46.15
05-02-2024	2360	2410	2360	2410	5334500	2406.6	2499.7	2524.133	2560.75	53.10
06-02-2024	2400	2410	2370	2400	5428100	2404	2498.6	2522.467	2559.85	51.90
07-02-2024	2410	2410	2360	2400	4563700	2402	2497.9	2520.733	2558.6	51.90
12-02-2024	2400	2440	2370	2400	6510200	2400.4	2498	2518.867	2556.85	51.90
13-02-2024	2390	2390	2340	2340	4877800	2397	2496.3	2516.733	2555.1	44.37
15-02-2024	2320	2390	2320	2360	11488200	2394.2	2494.4	2515	2553.7	47.13
16-02-2024	2380	2380	2340	2360	8081400	2391.6	2492	2513.333	2552.25	47.13
19-02-2024	2360	2360	2260	2260	10609700	2386.6	2488.8	2511.067	2550.6	36.62
20-02-2024	2270	2310	2260	2280	10375900	2382.6	2485.9	2508.933	2549.2	39.52
21-02-2024	2290	2350	2270	2330	12227600	2380.4	2483.7	2507	2547.35	46.16
22-02-2024	2330	2380	2320	2370	5293500	2379.2	2482.1	2504.933	2546.05	50.82
23-02-2024	2370	2420	2370	2410	8534400	2380.4	2481.2	2503.333	2544.75	55.01
26-02-2024	2420	2420	2380	2400	5441700	2380.4	2480.1	2501.867	2543.5	53.77
27-02-2024	2400	2400	2370	2380	3169800	2380.4	2478.5	2500.333	2542.25	51.30
28-02-2024	2370	2460	2370	2430	10585300	2380.6	2476.9	2499.4	2541.25	56.67
29-02-2024	2440	2460	2430	2460	8026700	2382.2	2475.7	2498.533	2540.5	59.55
01-03-2024	2530	2530	2450	2460	14515200	2384.6	2474.6	2497.933	2540	59.55
04-03-2024	2490	2490	2430	2450	6501000	2387.4	2473.4	2497.2	2539.45	58.06
05-03-2024	2460	2460	2390	2400	5554400	2389	2471.6	2496.4	2538.5	51.15
07-03-2024	2400	2400	2350	2370	6453100	2388.6	2468.8	2496.067	2537.4	47.50
08-03-2024	2390	2390	2330	2340	11122700	2387.8	2465.9	2495.933	2536.2	44.11
13-03-2024	2360	2400	2330	2380	5748900	2388.6	2463.4	2495.2	2535	49.31
14-03-2024	2400	2410	2350	2350	4379200	2388.2	2461.3	2494.333	2533.55	45.86
15-03-2024	2370	2440	2370	2430	5367600	2389.2	2459.6	2494.2	2532.65	54.91
18-03-2024	2420	2470	2420	2460	11877700	2388.6	2457.7	2494.467	2531.35	57.76
19-03-2024	2450	2550	2440	2530	14958500	2389.6	2456.7	2495.467	2530.45	63.55
20-03-2024	2530	2530	2480	2510	8635600	2390.2	2455.6	2495.8	2529.6	60.98
21-03-2024	2500	2560	2500	2540	5573400	2392.8	2454.8	2496.467	2528.35	63.37
22-03-2024	2550	2580	2530	2540	3774200	2394.4	2453.6	2497.333	2527	63.37
25-03-2024	2540	2590	2540	2580	3100500	2397.4	2452.8	2498.2	2526.05	66.54
26-03-2024	2590	2670	2580	2630	16238800	2402	2452.4	2498.867	2525.45	70.04
27-03-2024	2630	2640	2540	2580	5793400	2404.8	2451.8	2499.067	2525	62.96
28-03-2024	2570	2590	2540	2550	2064700	2407.2	2450.6	2499	2524.2	59.10
01-04-2024	2540	2580	2500	2520	2712400	2409.4	2449	2498.6	2523.3	55.43
02-04-2024	2530	2560	2530	2550	6878400	2412.2	2448.4	2498.4	2522.5	58.22
03-04-2024	2570	2570	2530	2540	3246100	2414.2	2447.7	2498.2	2521.75	56.94
04-04-2024	2560	2560	2480	2490	4670100	2415.4	2446.1	2497.333	2520.65	50.92
05-04-2024	2490	2500	2420	2430	2937600	2416	2443.9	2495.8	2519.25	44.80
16-04-2024	2420	2420	2290	2310	16870700	2414.8	2440.8	2493.533	2517.4	35.58
17-04-2024	2300	2360	2300	2330	6161200	2413.6	2438	2491.333	2515.7	37.88
18-04-2024	2370	2370	2290	2340	9263000	2413	2435.3	2489.067	2513.95	39.05
19-04-2024	2340	2360	2250	2280	3411600	2411.4	2431.3	2486.733	2512.15	34.82
22-04-2024	2300	2330	2260	2300	3360500	2410.2	2428.1	2484.267	2510.4	37.26
23-04-2024	2340	2340	2280	2310	2546600	2409.6	2424.5	2482.067	2508.6	38.50
24-04-2024	2320	2340	2280	2320	3736000	2409.6	2421.3	2480.067	2506.6	39.78
25-04-2024	2330	2480	2310	2460	17563800	2413	2419.7	2478.933	2505.35	54.18
26-04-2024	2460	2470	2360	2410	3358500	2415.6	2418.1	2477.667	2503.8	49.61
29-04-2024	2400	2420	2340	2390	2543400	2416.6	2416.2	2475.933	2501.95	47.88
30-04-2024	2420	2420	2340	2380	4543100	2416	2414.4	2474.4	2500.25	46.99
02-05-2024	2420	2430	2370	2390	7774500	2416.8	2412.9	2473	2498.75	48.03
03-05-2024	2360	2410	2330	2370	3980300	2416	2411.3	2471.8	2497.1	46.09
06-05-2024	2350	2410	2320	2370	5583500	2415.4	2409.7	2470.867	2495.7	46.09
07-05-2024	2370	2390	2350	2380	3544700	2415	2408.5	2470.267	2494.3	47.32
08-05-2024	2380	2400	2360	2390	3406400	2414.8	2407.6	2470.267	2492.85	48.59
13-05-2024	2370	2380	2300	2330	5610500	2414.6	2405.8	2469.067	2491.2	42.05
14-05-2024	2320	2360	2300	2340	2052600	2414.2	2404.2	2467.667	2489.8	43.42
15-05-2024	2340	2410	2340	2340	6999800	2413.8	2402.7	2465.933	2488.45	43.42
16-05-2024	2350	2350	2310	2320	3750500	2415	2400.8	2464.2	2487.05	41.17
17-05-2024	2340	2350	2310	2330	7288200	2416	2399.3	2462.6	2485.7	42.77
20-05-2024	2320	2340	2280	2290	5298600	2415.2	2397.8	2460.867	2484.05	38.29
21-05-2024	2300	2310	2280	2290	1690900	2413.6	2396.4	2459.267	2482.1	38.29
22-05-2024	2200	2310	2200	2290	2377800	2411.2	2395.8	2457.867	2480.3	38.29
27-05-2024	2290	2300	2280	2290	1562700	2409	2394.7	2456.4	2478.65	38.29
28-05-2024	2300	2360	2290	2310	6190700	2407.6	2394	2454.867	2477.15	42.35
29-05-2024	2290	2310	2270	2290	2004400	2404.8	2392.7	2452.867	2475.75	39.55

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%