SMGR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	200	200	200	200	2000
05-01-1993	202	203	202	202	18000
07-01-1993	206	211	206	210	33500
08-01-1993	210	211	210	210	37500
11-01-1993	216	216	210	210	67500
12-01-1993	209	209	206	206	13000
13-01-1993	206	206	202	202	40500
14-01-1993	202	204	202	204	210000
15-01-1993	202	202	202	202	33000
18-01-1993	202	202	202	202	92500
19-01-1993	203	204	203	204	9500
21-01-1993	204	204	203	203	12000
25-01-1993	202	203	202	203	1500
26-01-1993	202	206	202	205	63500
27-01-1993	203	203	202	202	289500					53.33
28-01-1993	202	203	202	203	375000					54.95
29-01-1993	203	203	202	202	20000					52.97
01-02-1993	202	202	202	202	11500					52.97
02-02-1993	202	202	202	202	131500					52.97
03-02-1993	203	206	203	206	89000					60.14
04-02-1993	206	215	206	213	293500					69.03
05-02-1993	213	217	210	215	309500					71.02
08-02-1993	215	218	215	216	157500					71.99
09-02-1993	216	219	215	215	188500					69.49
10-02-1993	215	217	215	215	500000					69.49
11-02-1993	215	215	215	215	6000					69.49
12-02-1993	215	215	211	215	138000					69.49
15-02-1993	213	215	213	215	20000					69.49
16-02-1993	213	215	211	215	76500					69.49
18-02-1993	213	213	206	206	65000					46.70
19-02-1993	206	206	204	204	22500					43.30
22-02-1993	206	206	205	206	16500					47.42
23-02-1993	206	206	205	205	15500					45.64
24-02-1993	206	206	205	206	131000					47.76
25-02-1993	207	207	206	206	91000					47.76
26-02-1993	206	206	206	206	171000					47.76
01-03-1993	206	206	205	205	28500					45.54
02-03-1993	206	207	206	207	14500					50.49
03-03-1993	207	207	206	206	55000					48.13
04-03-1993	206	206	206	206	39500					48.13
05-03-1993	206	213	206	213	110500					62.38
08-03-1993	213	215	213	215	65500					65.31
09-03-1993	215	216	213	216	19500					66.71
10-03-1993	217	219	217	219	239000					70.54
11-03-1993	221	225	221	225	164000					76.40
12-03-1993	225	227	223	226	235000					77.21
15-03-1993	226	227	225	227	251000					78.03
16-03-1993	227	229	227	228	245000					78.84
17-03-1993	227	227	227	227	1500					75.81
18-03-1993	229	229	228	228	14500	210.02				76.77
19-03-1993	228	233	228	231	99500	210.64				79.41
02-04-1993	234	235	234	235	42500	211.3				82.30
05-04-1993	233	235	233	233	159500	211.76				76.52
06-04-1993	231	235	231	234	13000	212.24				77.38
07-04-1993	233	234	233	234	5000	212.72				77.38
08-04-1993	233	235	233	235	85000	213.3				78.29
12-04-1993	233	233	233	233	31500	213.92				72.00
13-04-1993	233	233	231	233	26500	214.5				72.00
14-04-1993	233	233	231	233	28000	215.12				72.00
15-04-1993	231	231	227	227	30000	215.62				55.34
16-04-1993	231	231	227	228	43000	216.1				57.12
19-04-1993	228	231	228	231	54000	216.66				62.02
20-04-1993	228	228	228	228	50000	217.16				55.23
22-04-1993	221	228	221	227	172000	217.6				53.14
23-04-1993	227	228	227	228	52500	218.12				54.97
28-04-1993	219	219	219	219	3500	218.44				39.86
29-04-1993	221	221	221	221	1000	218.82				43.57
30-04-1993	219	219	219	219	81000	219.16				40.86
03-05-1993	217	217	217	217	101500	219.46				38.29
05-05-1993	217	217	215	215	17000	219.64				35.86
07-05-1993	215	215	213	215	172000	219.68				35.86
10-05-1993	213	213	213	213	2000	219.64				33.40
11-05-1993	211	213	211	213	21500	219.58				33.40
12-05-1993	213	222	213	222	34000	219.72				50.95
13-05-1993	223	227	223	227	286000	219.96				57.63
14-05-1993	227	227	227	227	100500	220.2				57.63
17-05-1993	227	227	227	227	21000	220.44				57.63
18-05-1993	227	227	225	226	48000	220.66				55.73
19-05-1993	226	226	226	226	2000	220.88				55.73
21-05-1993	224	224	223	224	20500	221.24				51.78
24-05-1993	225	229	225	229	69000	221.74				59.51
25-05-1993	230	232	230	232	48000	222.26				63.31
26-05-1993	233	252	233	252	262000	223.2				78.08
27-05-1993	251	256	251	254	88500	224.16				78.99
28-05-1993	256	258	256	258	110000	225.2				80.72
31-05-1993	258	259	258	259	64000	226.26				81.13
02-06-1993	259	259	258	258	65000	227.32				79.28
03-06-1993	258	264	258	262	108500	228.42				81.14
04-06-1993	262	264	262	264	137000	229.58				82.00
07-06-1993	264	264	262	262	58500	230.7				78.14
09-06-1993	262	263	258	263	42500	231.7				78.68
10-06-1993	258	258	258	258	10000	232.56				69.43
11-06-1993	258	258	258	258	2000	233.4				69.43
14-06-1993	258	259	258	259	158500	234.2				70.25
15-06-1993	259	268	259	262	339000	234.94				72.59
17-06-1993	253	253	253	253	8000	235.48				57.84
22-06-1993	258	258	258	258	5000	236.1				62.41
23-06-1993	256	256	256	256	39000	236.66				59.63
24-06-1993	256	256	256	256	22500	237.24				59.63
25-06-1993	258	263	258	263	39000	237.94	223.98			65.82
29-06-1993	263	266	263	266	89000	238.64	224.64			68.08
30-06-1993	260	266	260	266	127000	239.26	225.28			68.08
01-07-1993	267	267	267	267	1500	239.94	225.85			68.87
02-07-1993	264	266	264	264	23000	240.54	226.39			63.74
05-07-1993	266	266	266	266	121500	241.18	226.95			65.58
06-07-1993	266	268	266	268	113500	241.84	227.57			67.37
07-07-1993	267	268	266	268	23000	242.54	228.23			67.37
08-07-1993	266	268	266	268	40000	243.24	228.87			67.37
13-07-1993	267	267	265	265	24500	243.88	229.5			61.40
14-07-1993	265	265	265	265	1500	244.64	230.13			61.40
16-07-1993	260	260	256	260	41000	245.28	230.69			52.43
19-07-1993	256	256	256	256	50000	245.78	231.22			46.57
20-07-1993	254	254	254	254	114000	246.3	231.73			43.92
21-07-1993	260	262	260	262	104500	247	232.3			54.95
22-07-1993	257	263	257	263	92500	247.7	232.91			56.11
23-07-1993	263	266	263	266	435000	248.64	233.54			59.48
26-07-1993	264	267	264	266	238000	249.54	234.18			59.48
27-07-1993	264	266	264	266	123500	250.48	234.82			59.48
28-07-1993	266	266	264	265	21500	251.44	235.45			57.64
30-07-1993	264	267	264	267	13000	252.48	236.06			60.29
02-08-1993	263	264	263	263	31000	253.44	236.56			53.12
03-08-1993	266	266	262	262	77000	254.42	237.03			51.48
04-08-1993	260	260	259	259	46000	255.34	237.46			46.79
05-08-1993	260	261	260	261	27000	256.12	237.92			50.06
06-08-1993	263	268	263	268	74000	256.94	238.45			59.44
09-08-1993	264	276	264	276	54000	257.92	239.06			67.05
10-08-1993	279	297	279	297	43500	259.32	239.88			78.48
11-08-1993	281	318	281	318	317500	261.16	240.91			84.33
12-08-1993	316	322	316	320	210500	263.04	241.96			84.75
13-08-1993	320	320	314	320	117000	264.96	243.1			84.75
16-08-1993	314	314	314	314	73500	266.66	244.2			77.44
18-08-1993	309	309	301	301	23500	268.04	245.15			64.47
19-08-1993	301	301	301	301	151000	269.02	246.11			64.47
20-08-1993	301	301	301	301	151500	269.96	247.06			64.47
23-08-1993	301	303	301	301	51500	270.82	248.01			64.47
24-08-1993	301	303	301	303	6500	271.7	248.98			65.66
25-08-1993	303	314	303	314	24500	272.82	250.07			71.35
26-08-1993	315	320	314	315	110000	273.88	251.15			71.80
27-08-1993	318	347	316	344	304000	275.48	252.53			81.18
31-08-1993	344	351	343	351	157000	277.26	253.98			82.68
01-09-1993	344	359	344	359	177000	279.18	255.44			84.22
02-09-1993	371	371	351	351	127000	281.04	256.8			76.84
03-09-1993	351	351	322	322	2500	282.32	257.86			57.25
06-09-1993	326	330	322	330	247500	283.74	258.97			60.26
07-09-1993	330	330	326	330	123000	285.1	260.02			60.26
08-09-1993	330	333	330	333	268000	286.7	261.09			61.44
09-09-1993	330	338	330	338	516000	288.3	262.2			63.40
10-09-1993	343	363	334	355	55500	290.28	263.47			69.12
13-09-1993	340	363	340	349	363000	292.14	264.69			65.24
14-09-1993	353	355	349	355	511000	293.98	265.96	247.313		67.22
15-09-1993	355	359	351	359	756000	295.84	267.24	248.373		68.51
16-09-1993	359	359	334	334	259500	297.2	268.23	249.253		54.18
17-09-1993	330	331	326	331	8500	298.48	269.21	250.06		52.75
20-09-1993	334	338	330	330	24500	299.8	270.17	250.86		52.26
21-09-1993	324	330	324	326	2500	301	271.09	251.633		50.23
22-09-1993	335	335	330	330	59000	302.24	272.04	252.46		52.23
27-09-1993	322	322	322	322	1000	303.32	272.93	253.26		48.08
28-09-1993	326	326	326	326	3000	304.48	273.86	254.073		50.21
01-10-1993	318	318	318	318	1000	305.54	274.71	254.847		46.13
04-10-1993	320	320	320	320	1500	306.64	275.64	255.633		47.29
05-10-1993	312	312	312	312	6500	307.68	276.48	256.353		43.30
06-10-1993	305	305	301	301	4000	308.58	277.18	257.007		38.49
11-10-1993	301	301	301	301	2500	309.52	277.91	257.66		38.49
12-10-1993	314	330	314	314	271000	310.56	278.78	258.387		46.61
13-10-1993	330	331	330	331	206500	311.92	279.81	259.247		54.99
14-10-1993	331	336	330	330	107000	313.2	280.92	260.093		54.45
15-10-1993	334	338	334	334	104500	314.56	282.05	260.973		56.30
19-10-1993	334	334	334	334	8500	315.92	283.2	261.853		56.30
21-10-1993	334	334	330	330	24500	317.22	284.33	262.707		53.76
09-11-1993	309	309	309	309	1000	318.06	285.27	263.393		42.85
10-11-1993	309	309	305	305	10500	318.9	286.17	264.007		41.14
11-11-1993	309	309	309	309	5000	319.84	287.13	264.633		43.57
12-11-1993	309	309	309	309	13500	320.84	288.09	265.253		43.57
15-11-1993	314	318	314	318	5500	321.98	289.05	265.94		49.06
16-11-1993	326	326	326	326	4500	323.14	290.04	266.68		53.39
17-11-1993	330	330	330	330	1000	324.22	291.07	267.447		55.44
19-11-1993	326	326	326	326	2500	324.8	292.06	268.187		52.94
29-11-1993	322	322	322	322	2500	324.88	293.02	268.9		50.49
15-12-1993	322	322	316	316	11000	324.8	293.92	269.573		46.97
16-12-1993	322	322	321	321	9500	324.82	294.89	270.34		50.09
17-12-1993	322	324	322	322	20000	324.98	295.82	271.127		50.71
29-12-1993	326	330	326	330	9000	325.56	296.8	271.953		55.51
30-12-1993	330	330	330	330	1500	326.14	297.58	272.787		55.51
03-01-1994	330	334	330	334	3500	326.8	298.38	273.64		57.88
04-01-1994	332	334	330	330	39000	327.38	299.1	274.467		54.73
05-01-1994	334	345	334	345	151500	328.22	299.96	275.393		62.88
06-01-1994	347	355	347	347	100500	328.88	300.85	276.34		63.82
07-01-1994	349	351	349	351	27000	329.6	301.74	277.3		65.68
11-01-1994	352	353	345	345	46000	329.62	302.55	278.227		60.64
12-01-1994	346	346	338	343	38000	329.46	303.36	279.14		59.01
13-01-1994	330	330	330	330	10000	328.88	304.03	279.92		49.69
14-01-1994	338	338	324	324	29500	328.34	304.69	280.647		46.07
17-01-1994	330	330	330	330	23000	328.5	305.41	281.407		49.99
19-01-1994	331	331	330	330	14500	328.5	306.12	282.147		49.99
20-01-1994	327	327	327	327	1500	328.44	306.77	282.827		47.97
25-01-1994	330	330	330	330	10000	328.38	307.54	283.52		50.14
26-01-1994	334	334	334	334	2500	328.3	308.3	284.233		52.96
28-01-1994	326	326	326	326	10500	327.72	309	284.887		47.21
02-02-1994	322	322	322	322	10000	327.18	309.66	285.52		44.60
03-02-1994	328	330	326	326	13000	326.6	310.29	286.173	267.135	47.71
04-02-1994	326	326	326	326	5000	325.94	310.89	286.807	267.765	47.71
07-02-1994	326	326	322	322	11000	325.7	311.45	287.387	268.365	44.79
08-02-1994	330	330	323	323	13000	325.54	312.01	287.987	268.93	45.69
09-02-1994	326	326	326	326	500	325.46	312.63	288.6	269.51	48.39
17-02-1994	318	318	318	318	2500	325.3	313.15	289.16	270.05	42.34
18-02-1994	318	318	318	318	2500	325.06	313.65	289.713	270.61	42.34
21-02-1994	322	322	322	322	2500	325.06	314.19	290.307	271.21	46.24
25-02-1994	326	326	326	326	500	325.06	314.77	290.927	271.82	49.88
28-02-1994	318	318	318	318	6000	325.06	315.3	291.493	272.4	43.53
01-03-1994	322	322	322	322	8500	325.1	315.87	292.127	273	47.15
17-03-1994	326	330	326	330	6500	325.46	316.57	292.807	273.63	53.58
22-03-1994	322	322	322	322	4500	325.88	317.23	293.413	274.225	47.38
25-03-1994	318	318	318	318	1500	326.22	317.87	294.013	274.8	44.60
29-03-1994	318	318	318	318	20500	326.3	318.43	294.62	275.365	44.60
30-03-1994	318	318	314	318	45500	326.04	318.98	295.22	275.945	44.60
05-04-1994	314	314	314	314	1000	325.72	319.46	295.853	276.5	41.55
06-04-1994	312	312	312	312	4500	325.28	319.92	296.46	277.05	40.08
08-04-1994	309	309	307	307	14500	324.74	320.33	297.047	277.575	36.59
14-04-1994	305	305	305	305	5500	324.24	320.73	297.633	278.09	35.26
19-04-1994	301	301	301	301	9500	324.08	321.07	298.207	278.565	32.71
26-04-1994	297	297	289	297	31500	323.92	321.41	298.753	278.985	30.35
28-04-1994	285	285	285	285	5000	323.44	321.64	299.233	279.335	24.61
29-04-1994	285	289	285	289	5500	323.04	321.94	299.74	279.7	29.40
02-05-1994	285	285	285	285	12500	322.38	322.18	300.16	280.05	27.52
03-05-1994	281	281	281	281	1000	321.48	322.31	300.52	280.38	25.74
04-05-1994	281	281	281	281	12500	320.5	322.36	300.88	280.71	25.74
05-05-1994	284	289	284	285	7000	319.68	322.24	301.267	281.06	30.92
10-05-1994	279	279	279	279	6000	318.82	321.85	301.62	281.38	27.79
11-05-1994	276	276	272	272	3000	317.94	321.37	301.927	281.665	24.65
13-05-1994	270	270	270	270	2000	316.92	320.87	302.233	281.985	23.83
16-05-1994	268	268	268	268	6500	315.84	320.41	302.493	282.305	23.00
24-05-1994	264	264	256	260	7000	314.44	320	302.68	282.575	20.00
26-05-1994	259	259	259	259	2000	313.02	319.58	302.727	282.845	19.65
27-05-1994	260	260	259	259	4000	311.52	319.16	302.76	283.11	19.65
30-05-1994	268	268	268	268	5000	310.28	318.83	302.827	283.42	31.92
31-05-1994	268	272	268	272	3000	308.82	318.52	302.913	283.75	36.56
01-06-1994	276	276	264	264	8000	307.16	318.02	302.953	284.045	31.88
02-06-1994	262	262	258	262	9500	305.38	317.49	302.953	284.32	30.82
03-06-1994	260	260	260	260	5000	303.68	316.65	302.927	284.59	29.75
06-06-1994	268	268	268	268	6000	302.18	315.82	302.967	284.9	38.87
07-06-1994	268	268	268	268	6500	300.94	314.91	303	285.175	38.87
09-06-1994	264	264	264	264	1000	299.74	314.04	303.04	285.42	36.15
15-06-1994	260	260	260	260	2000	298.34	313.42	303.053	285.64	33.62
16-06-1994	256	256	256	256	1500	296.86	312.68	303.033	285.825	31.26
24-06-1994	258	258	258	258	1500	295.48	311.96	303.007	285.99	33.76
04-07-1994	256	256	256	256	500	294	311.19	303.027	286.14	32.49
14-07-1994	268	268	268	268	500	292.68	310.49	303.093	286.345	45.72
20-07-1994	268	268	268	268	500	291.52	309.62	303.173	286.545	45.72
21-07-1994	363	363	363	363	8000	292.34	309.76	303.887	287.225	80.61
25-07-1994	330	330	330	330	500	292.42	309.51	304.333	287.735	64.99
10-08-1994	322	322	322	322	11000	292.34	309.14	304.707	288.19	61.86
11-08-1994	314	314	314	314	6000	292.18	308.94	305.027	288.585	58.81
12-08-1994	314	314	309	309	1500	291.9	308.72	305.307	288.965	56.92
18-08-1994	309	309	309	309	3000	291.56	308.51	305.607	289.34	56.92
24-08-1994	318	318	318	318	13000	291.56	308.43	305.953	289.76	59.62
25-08-1994	314	322	314	322	19000	291.64	308.35	306.313	290.195	60.80
26-08-1994	314	314	314	314	2500	291.48	308.27	306.62	290.6	57.20
31-08-1994	309	309	309	309	5000	291.14	308.1	306.893	290.98	55.01
02-09-1994	311	311	311	311	500	291	308.03	307.2	291.37	55.74
07-09-1994	314	314	309	314	3000	290.84	307.97	307.527	291.805	56.87
09-09-1994	318	318	318	318	2000	290.6	308.03	307.913	292.255	58.40
12-09-1994	318	322	316	316	15000	290.48	308.18	308.313	292.68	57.31
13-09-1994	318	318	318	318	1000	290.48	308.35	308.74	293.13	58.15
14-09-1994	316	316	316	316	2000	290.44	308.37	309.1	293.575	56.94
16-09-1994	280	280	280	280	3500	289.68	307.86	309.213	293.835	40.57
27-09-1994	293	293	293	293	1500	289.26	307.49	309.393	294.205	46.55
30-09-1994	293	293	293	293	3500	288.88	307.08	309.573	294.565	46.55
03-10-1994	297	297	297	297	1000	288.68	306.71	309.78	294.955	48.40
05-10-1994	309	309	309	309	10000	288.76	306.5	310.073	295.415	53.59
10-10-1994	318	318	312	312	6000	288.98	306.53	310.373	295.9	54.82
11-10-1994	318	318	318	318	1000	289.4	306.66	310.74	296.415	57.25
12-10-1994	322	330	322	330	95500	290.3	306.87	311.193	297	61.68
18-10-1994	326	326	326	326	1000	291.04	307.04	311.64	297.565	59.47
31-10-1994	314	314	314	314	1000	291.62	307	311.993	298.025	53.28
10-11-1994	305	305	305	305	6000	292.1	306.79	312.24	298.415	49.16
11-11-1994	305	305	305	305	5000	292.58	306.54	312.433	298.805	49.16
17-11-1994	297	297	297	297	2500	292.82	306.25	312.433	299.155	45.52
21-11-1994	297	297	297	297	2000	293.18	306	312.293	299.51	45.52
23-11-1994	289	297	289	297	1000	293.68	305.81	312.14	299.865	45.52
28-11-1994	289	289	289	289	10000	294.06	305.49	311.933	300.19	41.67
05-12-1994	285	285	285	285	5000	294.4	305.12	311.74	300.47	39.85
06-12-1994	281	281	281	281	5000	294.82	304.63	311.607	300.715	38.07
07-12-1994	289	289	289	289	500	295.42	304.22	311.527	300.9	43.52
08-12-1994	289	289	289	289	1500	296.02	303.77	311.447	301.075	43.52
09-12-1994	281	281	281	281	5000	296.28	303.28	311.313	301.19	39.49
21-12-1994	281	289	281	289	2500	296.62	302.72	311.22	301.34	44.98
22-12-1994	305	305	305	305	1000	297.44	302.3	311.16	301.575	53.97
05-01-1995	301	301	301	301	2500	298.22	301.8	311.067	301.77	51.69
06-01-1995	301	301	301	301	3500	299.04	301.36	310.78	301.955	51.69
20-01-1995	297	301	297	297	30000	299.62	300.9	310.42	302.13	49.29
24-01-1995	289	289	289	289	10000	300.04	300.49	309.953	302.26	44.79
25-01-1995	289	293	289	293	40000	300.62	300.18	309.567	302.435	47.38
01-02-1995	289	289	289	289	6000	301.2	299.77	309.347	302.59	45.10
03-02-1995	289	289	289	289	3500	301.86	299.36	309.073	302.74	45.10
07-02-1995	291	297	291	297	15000	302.64	299.06	308.853	302.915	50.60
10-02-1995	297	297	297	297	1500	303.46	298.73	308.613	303.135	50.60
13-02-1995	299	305	299	305	152500	304.2	298.44	308.393	303.37	55.74
14-02-1995	309	309	305	309	229500	305.02	298.27	308.087	303.635	58.09
16-02-1995	314	314	309	309	53500	303.94	298.14	307.82	303.9	58.09
17-02-1995	322	330	322	330	16000	303.94	298.18	307.653	304.235	68.33
20-02-1995	330	350	330	350	54000	304.5	298.42	307.593	304.655	74.67
21-02-1995	352	363	352	363	97500	305.48	298.83	307.787	305.14	77.79
22-02-1995	367	367	359	359	23000	306.48	299.19	307.973	305.6	74.74
23-02-1995	357	360	351	359	50500	307.48	299.52	308.167	306.075	74.74
24-02-1995	363	371	355	355	82000	308.22	299.89	308.36	306.52	71.49
27-02-1995	339	339	338	338	15000	308.54	300.09	308.413	306.87	59.64
28-02-1995	344	349	344	347	23000	309.2	300.34	308.58	307.265	63.12
01-03-1995	348	348	347	347	10000	309.96	300.55	308.72	307.66	63.12
16-03-1995	345	347	343	347	37000	310.68	300.84	308.913	308.07	63.12
17-03-1995	348	355	348	353	41000	311.46	301.15	309.133	308.51	65.60
20-03-1995	355	359	355	355	44500	312.2	301.4	309.42	308.985	66.41
21-03-1995	355	355	353	353	77500	312.94	301.71	309.767	309.47	64.77
22-03-1995	351	351	351	351	2500	313.6	302.04	310.1	309.955	63.09
23-03-1995	347	347	347	347	15000	314.22	302.33	310.32	310.38	59.75
24-03-1995	343	343	343	343	5000	315.48	302.58	310.4	310.78	56.54
29-03-1995	347	347	343	343	17500	316.48	302.87	310.487	311.165	56.54
30-03-1995	343	343	343	343	12000	317.48	303.18	310.547	311.55	56.54
03-04-1995	351	353	351	352	36000	318.58	303.63	310.667	311.98	62.25
05-04-1995	353	353	353	353	30000	319.46	304.11	310.82	312.42	62.83
12-04-1995	351	351	343	343	22000	320.08	304.53	311.047	312.8	53.85
13-04-1995	343	343	343	343	12000	320.58	304.99	311.3	313.2	53.85
27-04-1995	343	343	340	343	25500	320.84	305.57	311.527	313.605	53.85
03-05-1995	343	343	343	343	3500	321.18	306.11	311.753	314.025	53.85
05-05-1995	336	336	336	336	26000	321.62	306.62	311.873	314.4	47.46
08-05-1995	338	343	338	343	24000	322.38	307.24	311.987	314.775	53.42
09-05-1995	347	347	347	347	33500	323.22	307.9	312.1	315.13	56.45
11-05-1995	347	347	347	347	1000	324.22	308.52	312.24	315.38	56.45
12-05-1995	343	343	343	343	500	325.14	309.16	312.38	315.505	52.48
17-05-1995	347	347	347	347	28000	326.14	309.91	312.587	315.64	55.83
18-05-1995	347	351	345	351	175500	327.38	310.72	312.787	315.795	58.94
19-05-1995	351	371	351	369	177000	329.06	311.73	313.1	316.07	69.39
22-05-1995	371	371	361	363	30000	330.7	312.76	313.32	316.38	63.58
23-05-1995	367	372	367	371	91500	332.34	313.88	313.593	316.73	67.49
24-05-1995	371	380	371	380	40500	334.16	315.09	313.9	317.125	71.23
26-05-1995	380	392	380	392	23000	336.38	316.33	314.313	317.58	75.31
29-05-1995	391	392	390	392	45500	338.44	317.53	314.627	318.025	75.31
30-05-1995	392	413	392	413	117000	340.6	319.02	315.067	318.52	80.82
01-06-1995	413	413	413	413	43500	342.84	320.53	315.48	319.01	80.82
02-06-1995	413	495	413	491	704500	346.64	322.84	316.453	319.745	90.23
05-06-1995	512	544	512	537	494000	351.44	325.53	317.747	320.675	92.55
06-06-1995	557	623	557	619	632000	358.04	329.04	319.673	321.975	94.88
07-06-1995	627	685	627	656	914500	365.3	332.96	321.887	323.5	95.56
08-06-1995	656	656	609	615	367500	371.82	336.51	323.787	324.965	82.55
09-06-1995	619	619	602	615	333000	378.34	340.1	325.687	326.39	82.55
12-06-1995	615	615	597	607	337000	384.54	343.59	327.553	327.775	80.08
13-06-1995	607	607	600	600	39000	390.6	347.03	329.353	329.11	77.89
14-06-1995	609	629	609	627	223500	397.04	350.62	331.307	330.555	80.15
15-06-1995	623	640	623	639	182000	403.64	354.33	333.393	331.975	81.07
16-06-1995	627	636	627	636	26000	410.18	357.06	335.487	333.41	80.07
19-06-1995	619	619	612	617	47500	415.92	359.93	337.427	334.72	73.83
20-06-1995	617	618	617	618	118500	421.28	362.89	339.373	336.015	73.94
21-06-1995	611	611	599	611	75000	426.24	365.86	341.3	337.4	71.57
22-06-1995	611	613	611	611	58000	431.28	368.88	343.22	338.8	71.57
23-06-1995	613	617	613	617	105000	436.44	371.96	345.16	340.235	72.45
26-06-1995	617	619	617	619	88500	441.72	374.97	347.167	341.7	72.75
27-06-1995	619	621	618	621	104500	447.38	377.96	349.187	343.155	73.07
28-06-1995	621	623	619	621	84000	452.86	381.03	351.18	344.65	73.07
29-06-1995	619	619	617	617	47000	458.26	384.11	353.12	346.105	71.14
30-06-1995	617	618	617	617	117000	463.66	387.17	355.113	347.6	71.14
03-07-1995	615	619	615	619	211000	468.98	390.22	357.093	349.095	71.57
04-07-1995	615	619	612	613	161500	474.14	393.17	358.98	350.6	68.25
05-07-1995	619	619	617	619	137500	479.46	396.2	360.96	352.19	69.76
06-07-1995	617	617	615	617	115500	484.78	399.19	362.953	353.77	68.59
07-07-1995	625	629	625	628	205000	490.4	402.31	365.02	355.34	71.43
10-07-1995	631	634	631	634	259500	496.22	405.85	367.127	356.855	72.88
11-07-1995	631	633	631	633	57000	502.02	409.25	369.253	358.37	72.22
12-07-1995	627	628	627	628	118000	507.72	412.6	371.36	359.84	68.89
13-07-1995	627	627	627	627	25000	513.22	415.9	373.493	361.305	68.21
14-07-1995	619	619	614	615	289000	518.46	418.96	375.56	362.73	60.52
17-07-1995	615	615	607	614	57500	523.88	421.98	377.647	364.255	59.91
18-07-1995	614	614	598	598	277000	528.98	424.78	379.653	365.72	51.09
19-07-1995	598	619	598	611	599500	534.34	427.59	381.827	367.23	56.67
20-07-1995	617	640	617	640	275500	540.28	430.73	384.167	368.885	66.00
21-07-1995	636	636	627	631	157000	546.18	433.9	386.473	370.45	61.57
24-07-1995	627	631	627	631	131500	551.94	437.16	388.807	371.975	61.57
25-07-1995	621	627	615	623	14500	557.46	440.34	391.087	373.44	57.58
26-07-1995	645	650	645	650	60000	563.52	443.87	393.52	375.06	65.66
27-07-1995	650	680	650	680	43000	570.26	447.7	396.193	376.85	72.03
28-07-1995	695	700	690	698	283000	577.28	451.71	399.033	378.76	75.03
31-07-1995	695	698	690	690	170500	584.06	455.72	401.833	380.605	71.37
01-08-1995	690	695	690	695	354000	590.58	459.82	404.68	382.47	72.28
02-08-1995	690	698	690	698	569500	597.28	463.99	407.6	384.31	72.84
03-08-1995	700	700	690	690	114000	603.66	468	410.473	386.11	68.86
04-08-1995	695	695	688	688	72500	609.82	471.99	413.333	387.88	67.86
07-08-1995	688	688	680	680	130500	615.58	475.98	416.08	389.63	63.87
08-08-1995	670	673	668	670	79500	621.14	479.79	418.733	391.255	59.19
10-08-1995	670	680	670	673	302000	626.34	483.47	421.46	392.885	60.14
11-08-1995	678	683	678	680	637000	631.68	487.26	424.247	394.53	62.33
14-08-1995	680	698	680	698	236000	635.82	491.23	427.167	396.295	67.30
15-08-1995	698	698	695	695	504500	638.98	495.21	430.013	398.055	65.74
16-08-1995	695	700	693	700	154500	640.6	499.32	432.893	399.905	67.11
18-08-1995	695	695	675	690	455500	641.28	503.29	435.733	401.735	61.80
21-08-1995	680	680	650	673	281500	642.44	507.13	438.487	403.45	53.98
22-08-1995	680	690	680	680	121500	643.74	511.04	441.313	405.2	56.43
23-08-1995	685	688	685	688	365500	645.36	514.95	444.18	407.005	59.10
24-08-1995	690	695	688	695	412000	647.26	518.93	447.107	408.83	61.34
25-08-1995	695	698	693	695	216500	648.62	522.83	449.953	410.635	61.34
28-08-1995	695	695	690	690	13000	649.64	526.64	452.767	412.455	58.68
29-08-1995	695	700	690	690	218000	650.72	530.45	454.947	414.295	58.68
30-08-1995	690	693	685	690	498000	652.18	534.05	457.347	416.115	58.68
31-08-1995	680	680	680	680	104500	653.42	537.35	459.733	417.885	52.95
01-09-1995	680	680	670	670	62500	654.6	540.42	462.107	419.625	47.91
04-09-1995	663	668	660	668	94000	655.74	543.51	464.5	421.35	46.95
05-09-1995	660	665	650	665	112000	656.7	546.57	466.873	423.045	45.47
06-09-1995	665	665	640	640	177000	657.12	549.42	469.02	424.655	35.47
07-09-1995	640	643	625	640	798500	657.5	552.44	471.14	426.265	35.47
08-09-1995	640	640	630	630	146000	657.68	555.27	473.247	427.805	32.19
11-09-1995	620	625	585	585	250500	657.04	557.65	475.087	429.1	22.22
12-09-1995	600	628	600	615	1035500	657	560.33	477.113	430.585	36.37
13-09-1995	618	653	618	653	1473500	657.68	563.33	479.373	432.24	49.02
14-09-1995	658	668	658	665	789000	658.72	566.43	481.687	433.915	52.25
15-09-1995	665	668	645	653	689000	659.4	569.43	483.933	435.57	48.91
18-09-1995	650	650	650	650	307000	660.06	572.42	486.147	437.23	48.09
19-09-1995	645	645	633	633	784500	660.16	575.28	488.26	438.805	43.59
20-09-1995	633	635	633	635	442500	660.18	578.2	490.627	440.39	44.25
21-09-1995	633	633	628	633	407000	660.18	581.1	492.893	441.985	43.70
22-09-1995	633	635	633	635	488000	660.32	584.02	495.173	443.6	44.44
25-09-1995	635	635	633	633	148000	660.44	586.83	497.413	445.23	43.82
26-09-1995	633	633	630	630	393500	660.74	589.6	499.553	446.855	42.85
27-09-1995	630	635	630	633	296500	661.12	592.5	501.693	448.515	44.18
28-09-1995	633	645	633	640	87000	661.96	595.47	503.84	450.23	47.27
29-09-1995	640	643	640	640	22500	662.54	598.44	505.907	452.005	47.27
02-10-1995	635	638	635	638	43000	662.5	601.39	507.987	453.75	46.42
03-10-1995	635	635	630	630	413000	662.48	604.33	510.093	455.475	43.08
04-10-1995	625	630	623	628	211500	662.42	607.18	512.247	457.21	42.26
05-10-1995	630	633	628	630	782500	662.56	610.01	514.413	458.955	43.42
06-10-1995	630	633	630	633	246000	662.22	612.87	516.653	460.695	45.19
09-10-1995	633	640	633	640	887000	661.42	615.84	518.94	462.5	49.20
10-10-1995	640	645	640	645	352000	660.36	618.82	521.26	464.365	51.91
11-10-1995	645	648	643	645	387500	659.46	621.76	523.633	466.24	51.91
12-10-1995	643	645	643	645	39000	658.46	624.52	526.033	468.125	51.91
13-10-1995	640	640	630	630	362000	657.1	627.19	528.36	469.975	43.27
16-10-1995	630	630	620	620	733000	655.7	629.68	530.567	471.78	38.65
17-10-1995	625	630	620	620	805500	654.34	632.08	532.773	473.585	38.65
18-10-1995	620	620	608	610	876000	652.94	634.26	534.967	475.295	34.39
19-10-1995	608	608	600	600	426000	651.54	636.34	537.04	476.935	30.75
20-10-1995	600	610	598	610	430000	650.28	638.31	539.073	478.665	37.85
23-10-1995	608	615	608	615	246000	648.98	640.33	541.167	480.43	41.10
24-10-1995	615	623	615	623	431000	647.48	641.65	543.313	482.245	45.97
25-10-1995	623	623	595	595	369500	645.48	642.23	545.3	483.88	35.05
26-10-1995	598	598	595	595	225000	643.38	641.99	547.34	485.515	35.05
27-10-1995	595	595	585	585	707000	641.28	641.28	549.287	487.12	31.91
30-10-1995	583	585	580	585	267000	639.52	640.98	551.26	488.745	31.91
31-10-1995	585	590	580	590	210500	637.72	640.73	553.267	490.415	35.27
01-11-1995	585	585	578	580	239000	635.56	640.46	555.153	492.025	31.88
02-11-1995	580	598	580	593	739500	633.52	640.39	557.127	493.71	39.96
03-11-1995	593	593	593	593	282000	631.48	640.05	559.047	495.335	39.96
06-11-1995	593	600	593	598	324500	629.64	639.64	560.973	496.985	42.98
07-11-1995	598	598	595	598	292000	627.8	639.26	562.9	498.16	42.98
08-11-1995	600	600	590	590	339000	625.8	638.99	564.633	499.46	39.31
09-11-1995	588	588	580	580	118000	623.8	638.61	566.167	500.75	35.26
10-11-1995	578	578	523	555	625000	621.5	638.05	567.447	501.955	27.61
13-11-1995	555	555	515	525	960500	618.64	637.19	568.553	503.035	21.56
14-11-1995	530	548	525	530	904500	615.94	636.32	569.693	504.14	24.53
15-11-1995	530	530	493	523	770500	613.6	635.36	570.813	505.165	23.20
16-11-1995	523	523	515	518	554000	611.16	634.33	572.013	506.145	22.28
17-11-1995	518	518	515	515	302000	608.86	633.27	573.133	507.15	21.72
20-11-1995	515	515	505	515	85000	607.46	632.25	574.253	508.18	21.72
21-11-1995	520	535	520	535	673000	605.86	631.43	575.507	509.3	34.44
22-11-1995	545	555	545	555	591500	603.9	630.79	576.853	510.505	44.21
23-11-1995	560	565	560	560	490000	601.8	630.26	578.22	511.715	46.36
24-11-1995	560	560	558	560	167500	599.94	629.67	579.6	512.935	46.36
27-11-1995	555	555	550	555	63500	598.04	629.05	580.96	514.12	44.38
28-11-1995	550	555	550	550	209500	596.38	628.27	582.313	515.29	42.42
29-11-1995	550	553	550	550	382000	594.68	627.43	583.693	516.64	42.42
30-11-1995	550	560	550	560	189500	593.22	626.7	585.14	517.975	47.76
01-12-1995	560	600	560	590	718500	592.32	626.32	586.787	519.46	59.81
04-12-1995	590	605	590	605	653000	591.76	626.1	588.473	521	64.25
05-12-1995	610	618	608	615	815500	591.46	626.1	590.22	522.53	66.87
06-12-1995	613	623	613	623	564000	591.26	626.19	592.087	524.085	68.84
07-12-1995	623	645	623	643	889000	591.32	626.64	594.087	525.71	73.15
08-12-1995	643	660	630	630	889500	591.12	626.83	596	527.21	66.70
11-12-1995	635	635	630	630	494500	590.96	626.73	597.913	528.73	66.70
12-12-1995	630	633	628	630	504000	590.96	626.72	599.873	530.31	66.70
13-12-1995	623	623	595	608	712000	590.56	626.49	601.64	531.825	56.22
14-12-1995	608	620	603	610	431500	590.16	626.36	603.393	533.35	56.89
15-12-1995	610	625	610	625	250500	590	626.11	605.247	534.99	61.58
18-12-1995	625	635	625	630	299500	589.8	625.61	607.16	536.655	63.03
19-12-1995	620	628	620	623	119500	589.36	624.86	609	538.285	59.65
21-12-1995	630	640	630	640	460000	589.26	624.36	610.927	540.04	64.62
22-12-1995	645	660	645	660	352500	589.56	624.01	612.867	541.915	69.39
26-12-1995	660	663	658	663	61000	590.22	623.66	614.867	543.825	70.05
27-12-1995	660	660	630	630	229000	590.42	623.06	616.593	545.53	55.91
28-12-1995	640	653	635	640	473500	590.82	622.58	618.327	547.285	58.64
02-01-1996	640	640	640	640	98500	591.42	622.18	619.98	549.08	58.64
03-01-1996	643	680	643	680	356500	593.02	622.28	621.9	551.035	67.85
04-01-1996	700	710	700	710	934000	595.02	622.65	623.88	553.06	72.75
05-01-1996	710	715	703	713	679000	596.98	622.98	625.88	555.12	73.19
08-01-1996	715	740	713	720	297500	598.92	623.2	627.407	557.215	74.24
09-01-1996	720	723	718	720	320000	601.42	623.45	628.627	559.33	74.24
10-01-1996	715	723	715	723	220000	603.98	623.68	629.32	561.5	74.73
11-01-1996	723	745	723	745	674000	607.18	624.23	629.913	563.76	78.03
12-01-1996	755	810	755	800	990500	611.48	625.5	631.147	566.315	83.75
15-01-1996	800	805	793	800	775500	615.68	626.7	632.38	568.87	83.75
16-01-1996	800	800	775	788	423500	619.84	627.7	633.587	571.325	78.57
17-01-1996	790	790	780	780	377500	623.58	628.55	634.787	573.74	75.24
18-01-1996	770	780	770	778	442000	627.28	629.38	635.793	576.105	74.39
19-01-1996	775	778	775	778	374000	630.88	630.26	636.72	578.45	74.39
22-01-1996	788	790	780	790	734000	634.72	631.26	637.747	580.855	76.25
23-01-1996	780	793	780	793	573500	638.78	632.29	638.92	583.17	76.71
24-01-1996	795	795	790	795	710500	643.08	633.44	640.1	585.395	77.03
25-01-1996	798	800	783	783	421000	647.64	634.57	641.247	587.495	70.79
26-01-1996	778	790	778	790	304500	652.94	635.79	642.44	589.65	72.21
29-01-1996	790	795	790	795	217500	658.24	637.09	643.627	591.83	73.20
30-01-1996	790	793	785	793	294000	663.64	638.62	644.787	594.02	72.09
31-01-1996	798	880	798	880	1544500	670.88	641.02	646.513	596.73	83.71
01-02-1996	858	868	848	865	737000	677.88	643.37	648.14	599.32	77.70
02-02-1996	870	880	870	878	653500	685.14	646.3	649.88	601.975	79.10
05-02-1996	870	870	860	865	52000	691.74	648.8	651.533	604.565	74.09
06-02-1996	863	865	855	858	232000	697.8	650.85	653.127	607.09	71.47
07-02-1996	855	858	850	858	236500	703.76	652.78	654.76	609.605	71.47
08-02-1996	860	875	860	873	1255000	710.02	654.98	656.453	612.205	73.78
09-02-1996	870	870	850	850	807000	715.92	656.98	658.007	614.7	65.08
12-02-1996	850	858	850	858	423500	722.08	659.23	659.54	617.255	66.56
13-02-1996	850	870	850	870	817000	728.48	661.58	661.113	619.89	68.70
14-02-1996	870	873	868	868	340500	734.64	663.93	662.68	622.515	67.92
15-02-1996	865	865	865	865	331000	740.14	666.23	664.26	625.125	66.70
16-02-1996	865	868	865	868	269000	745.4	668.58	665.867	627.705	67.33
26-02-1996	868	870	858	868	967500	750.46	670.96	667.553	630.28	67.33
27-02-1996	860	860	855	855	192000	755.1	673.18	669.16	632.84	61.46
28-02-1996	855	855	848	848	250500	759.2	675.26	670.827	635.365	58.50
29-02-1996	840	840	815	815	423500	762.9	677.01	672.187	637.725	47.01
01-03-1996	800	813	798	798	494000	766.26	678.61	673.24	640	42.39
04-03-1996	800	800	795	795	516000	769.56	680.26	674.333	642.295	41.62
05-03-1996	795	795	785	788	798500	773.16	681.86	675.38	644.52	39.78
06-03-1996	790	795	788	790	825000	776.76	683.46	676.493	646.735	40.59
07-03-1996	790	790	785	785	389500	779.96	684.98	677.393	648.925	39.18
08-03-1996	780	780	770	780	461500	782.96	686.38	678.06	651.11	37.77
11-03-1996	740	740	720	723	344500	784.96	687.16	678.227	652.99	26.18
12-03-1996	760	813	760	790	1164500	787.96	688.61	678.893	655.185	46.83
13-03-1996	775	788	775	785	243500	790.46	690.01	679.493	657.265	45.80
14-03-1996	788	803	785	798	977000	793.16	691.69	680.16	659.44	48.94
15-03-1996	798	800	790	790	275500	796.36	693.39	680.827	661.535	47.13
18-03-1996	790	793	790	790	366000	799.36	695.09	681.507	663.585	47.13
19-03-1996	793	820	793	820	376500	802.96	697.19	682.44	665.725	54.46
20-03-1996	820	860	820	850	314500	806.36	699.69	683.64	668.015	60.38
22-03-1996	850	850	848	848	200000	809.12	702.07	684.807	670.19	59.82
25-03-1996	848	848	838	840	175500	811.66	704.32	685.873	672.325	57.53
26-03-1996	840	840	838	840	200500	814.06	706.49	686.82	674.07	57.53
27-03-1996	835	835	830	833	299500	816.32	708.87	687.74	675.55	55.38
28-03-1996	833	838	825	828	297500	818.42	711.2	688.593	676.595	53.83
01-04-1996	828	828	823	823	191000	819.98	713.58	689.48	677.43	52.26
02-04-1996	825	835	825	833	268000	820.64	716.06	690.547	678.52	55.09
03-04-1996	840	863	840	863	451000	821.9	718.79	691.767	679.76	62.30
04-04-1996	863	863	850	855	133000	823.24	721.54	692.88	681	59.55
08-04-1996	840	840	840	840	10000	824.44	724.01	693.847	682.2	54.68
09-04-1996	835	838	830	835	150000	825.58	726.43	694.78	683.24	53.12
10-04-1996	838	843	810	810	552000	826.22	728.55	695.58	684.095	46.05
11-04-1996	805	805	793	793	1133000	826.28	730.5	696.267	684.88	41.96
12-04-1996	790	790	775	783	975000	826.08	732.43	696.887	685.71	39.73
15-04-1996	783	790	770	788	938000	825.94	734.51	697.607	686.56	41.41
16-04-1996	798	845	798	840	1244000	827.08	737.36	698.74	687.705	55.35
17-04-1996	835	843	830	833	652500	827.94	740.44	699.84	688.815	53.51
18-04-1996	830	830	820	823	632000	828.5	743.37	700.893	689.845	50.89
19-04-1996	808	813	800	808	468000	828.8	746.22	702.013	690.79	47.18
22-04-1996	808	835	808	835	1056000	827.9	749.39	703.313	691.86	53.73
23-04-1996	840	855	840	850	1236000	827.6	752.74	704.78	693.005	56.93
24-04-1996	850	858	833	835	597000	826.74	755.94	706.447	694.095	52.98
25-04-1996	830	830	800	810	733000	825.64	758.69	707.747	695.06	47.13
26-04-1996	810	835	810	830	900500	825.08	761.44	708.927	696.115	51.72
29-04-1996	810	818	800	810	646000	824.12	763.94	709.893	697.1	47.29
30-04-1996	810	815	808	808	769500	822.82	766.42	710.927	698.045	46.86
01-05-1996	810	823	810	813	482000	822.08	769	712.013	699.025	48.14
02-05-1996	813	815	805	805	165000	821.02	771.55	713.16	699.91	46.23
03-05-1996	780	790	778	780	1536000	819.22	773.85	714.127	700.64	40.77
06-05-1996	775	775	750	750	1085000	816.86	775.75	714.907	701.225	35.38
07-05-1996	758	775	758	773	776500	815.02	777.58	715.827	701.95	41.74
08-05-1996	775	785	773	773	332500	813.12	779.26	716.76	702.68	41.74
09-05-1996	775	785	775	783	313500	811.42	780.94	717.78	703.52	44.50
10-05-1996	778	780	773	773	152500	809.78	782.44	718.713	704.315	42.34
13-05-1996	773	773	755	768	800000	808.18	783.69	719.567	705.165	41.26
14-05-1996	773	778	773	773	191000	807.34	785.12	720.453	705.975	42.83
15-05-1996	773	780	770	775	310500	806.88	786.57	721.367	706.65	43.48
17-05-1996	775	775	773	773	375000	806.44	788	722.32	707.36	42.95
20-05-1996	775	783	775	778	287000	806.24	789.7	723.32	708.095	44.75
21-05-1996	780	783	780	783	87500	806.1	791.43	724.34	708.895	46.56
22-05-1996	783	795	783	795	311000	806.3	793.13	725.42	709.62	50.74
23-05-1996	795	800	795	798	489500	806.66	794.81	726.473	710.21	51.76
24-05-1996	798	798	798	798	444500	808.16	796.56	727.493	710.71	51.76
27-05-1996	798	800	798	800	233500	808.36	798.16	728.527	711.26	52.51
28-05-1996	798	798	790	793	404500	808.52	799.49	729.513	711.75	49.58
29-05-1996	795	795	788	788	234500	808.32	800.74	730.567	712.2	47.54
30-05-1996	788	788	775	775	383000	808.02	802.19	731.6	712.625	42.63
31-05-1996	775	775	773	773	454500	807.68	803.52	732.62	713.05	41.91
03-06-1996	770	770	755	755	289500	806.38	804.67	733.587	713.425	36.03
04-06-1996	760	760	758	760	356500	804.58	805.47	734.653	713.875	38.61
05-06-1996	758	758	758	758	546000	802.78	805.95	735.64	714.3	37.95
06-06-1996	758	758	745	745	475500	800.88	806.27	736.507	714.625	33.90
07-06-1996	745	745	740	743	194500	798.94	806.5	737.307	714.85	33.31
10-06-1996	743	743	738	743	254000	797.14	806.73	738.293	715.09	33.31
11-06-1996	738	738	728	728	172500	795.14	806.78	739.18	715.23	28.94
12-06-1996	720	720	688	695	1020500	792.58	806.28	739.913	715.255	22.08
13-06-1996	690	690	670	673	438000	789.38	805.01	740.5	715.255	18.87
14-06-1996	673	708	673	688	593000	785.88	803.89	741.153	715.295	26.70
17-06-1996	685	685	673	675	377500	782.28	802.76	741.787	715.23	24.49
18-06-1996	670	673	665	673	646000	778.94	801.69	742.32	715.12	24.16
19-06-1996	673	673	650	658	1075000	775.4	800.49	742.753	714.935	21.78
20-06-1996	658	658	638	645	1112500	772.1	799.16	743.067	714.71	19.95
21-06-1996	643	643	635	635	337500	768.94	797.61	743.313	714.435	18.65
24-06-1996	640	650	640	648	555500	766.24	796.16	743.7	714.225	25.45
25-06-1996	660	688	660	673	986500	763.94	794.94	744.32	714.19	36.45
26-06-1996	680	695	678	678	1371500	760.7	793.89	745.14	714.23	38.40
27-06-1996	680	680	675	678	300000	757.6	792.77	746.16	714.28	38.40
28-06-1996	680	680	678	678	587500	754.7	791.6	747.147	714.345	38.40
01-07-1996	678	680	678	678	605500	752.1	790.45	748.18	714.535	38.40
02-07-1996	678	678	678	678	243000	748.96	788.43	749.247	714.725	38.40
03-07-1996	675	683	675	678	611000	745.52	786.56	750.333	714.965	38.40
04-07-1996	673	675	665	665	278500	742.12	784.43	751.333	715.365	34.14
05-07-1996	650	650	610	630	959000	738.52	782.08	751.967	715.44	25.83
08-07-1996	625	650	625	625	669500	734.42	779.75	752.433	715.3	24.89
09-07-1996	640	640	613	615	1043000	730.52	777.32	752.8	715.05	23.10
10-07-1996	615	618	608	608	1256500	726.52	774.67	753.12	714.825	21.91
11-07-1996	610	628	608	610	970500	722.46	772.27	753.487	714.625	23.13
12-07-1996	610	610	608	608	281500	718.52	769.77	753.873	714.5	22.74
15-07-1996	608	608	595	600	610500	714.92	767.07	754.207	714.325	21.23
16-07-1996	590	593	585	588	721500	711.68	764.27	754.393	714.1	19.17
17-07-1996	590	590	575	575	350000	707.72	761.37	754.293	713.8	17.22
18-07-1996	580	608	580	595	1160000	704.16	758.64	754.227	713.61	29.16
19-07-1996	600	608	595	598	1403500	700.46	755.94	754.113	713.45	30.77
22-07-1996	595	603	595	598	1001000	696.96	753.37	753.947	713.275	30.77
23-07-1996	598	598	585	585	377000	693.3	750.74	753.56	713	27.61
24-07-1996	585	590	585	585	121000	689.54	748.44	753.26	712.725	27.61
25-07-1996	590	600	588	588	144500	685.8	746.34	752.98	712.475	29.55
26-07-1996	593	595	580	580	318500	681.94	744.19	752.647	712.225	27.44
29-07-1996	550	575	550	570	1361500	677.78	742.01	752.393	711.935	25.04
30-07-1996	570	570	528	528	1301000	672.68	739.39	751.847	711.425	17.93
31-07-1996	530	545	530	533	873000	667.44	736.87	751.233	710.925	20.81
01-08-1996	543	555	540	548	2609500	662.44	734.55	750.687	710.465	28.88
02-08-1996	560	578	560	570	1749000	657.88	733.02	750.333	710.09	38.74
05-08-1996	580	595	578	580	1827000	653.48	730.92	749.933	709.765	42.63
06-08-1996	580	580	570	573	436000	649.08	728.8	749.353	709.405	40.68
07-08-1996	573	573	568	570	871000	644.72	726.52	748.733	709.105	39.84
08-08-1996	570	570	560	560	676500	640.42	724.22	748.267	708.805	37.09
09-08-1996	558	558	555	555	175000	636.06	721.87	747.7	708.48	35.76
12-08-1996	560	570	560	565	677000	632.26	719.32	747.2	708.255	40.36
13-08-1996	563	563	548	548	541000	628.02	716.3	746.32	707.995	35.68
14-08-1996	545	545	530	530	337500	623.46	713.12	745.12	707.595	31.51
15-08-1996	540	540	525	535	1353000	619.26	710.07	743.933	707.195	33.83
16-08-1996	540	565	538	563	978000	615.66	707.3	742.887	706.895	45.02
19-08-1996	563	573	563	573	1890000	612.26	704.7	741.907	706.785	48.38
20-08-1996	575	580	573	573	438000	609.16	702.15	740.907	706.675	48.38
21-08-1996	575	585	575	583	839500	606.92	699.75	739.827	706.665	51.80
22-08-1996	585	618	585	615	1738000	605.76	697.57	738.593	706.815	60.75
23-08-1996	625	685	625	643	2614500	604.86	695.37	737.547	707.08	66.59
26-08-1996	640	640	638	640	197500	604.16	693.22	736.56	707.38	65.47
27-08-1996	640	645	640	645	571500	603.6	691.27	735.66	707.64	66.48
28-08-1996	650	668	650	650	950000	603.44	689.42	734.807	707.925	67.51
29-08-1996	650	658	650	653	807500	603.6	687.85	733.973	708.2	68.14
30-08-1996	653	653	648	653	242000	603.96	686.45	733.06	708.475	68.14
02-09-1996	650	650	633	633	315000	603.66	684.95	731.993	708.69	59.23
03-09-1996	630	630	610	615	1239000	602.5	683.22	730.793	708.865	52.57
04-09-1996	615	635	615	633	759000	601.6	681.15	729.793	709.255	57.69
05-09-1996	638	643	635	638	379000	600.8	679.2	728.78	709.82	59.02
06-09-1996	638	638	635	638	936500	600	677.35	727.733	710.36	59.02
09-09-1996	638	638	635	638	556500	599.2	675.65	726.7	710.935	59.02
10-09-1996	638	638	633	638	910500	598.4	673.68	725.087	711.535	59.02
11-09-1996	635	635	633	633	250500	597.5	671.51	723.54	712.125	56.63
12-09-1996	630	630	623	623	466000	596.66	669.39	721.84	712.665	52.10
13-09-1996	625	633	625	633	241500	596.72	667.62	720.293	713.155	55.90
16-09-1996	635	640	635	640	515000	597.02	665.72	718.84	713.58	58.39
17-09-1996	640	640	640	640	412500	597.52	664.02	717.387	713.98	58.39
18-09-1996	640	643	640	643	164000	598.22	662.37	715.853	714.395	59.53
19-09-1996	645	658	645	653	783000	599.08	660.77	714.54	714.885	63.14
20-09-1996	655	665	655	658	493500	600.08	659.3	713.207	715.425	64.83
23-09-1996	665	680	655	680	265500	601.68	658.3	711.94	716.075	71.11
24-09-1996	683	695	683	693	217000	603.78	657.73	710.773	716.74	74.06
25-09-1996	693	693	678	678	320000	605.84	656.78	709.527	717.18	65.73
26-09-1996	683	683	665	665	30500	607.24	655.7	708.173	717.48	59.48
27-09-1996	660	660	650	660	295500	608.48	654.47	706.787	717.705	57.23
30-09-1996	670	690	670	690	206000	610.32	653.64	705.687	718.04	65.64
01-10-1996	690	700	690	700	573000	612.62	652.96	704.7	718.325	67.90
02-10-1996	708	730	708	718	600500	615.28	652.41	704.053	718.765	71.54
03-10-1996	720	720	708	710	280500	617.72	651.76	703.467	719.165	67.86
04-10-1996	710	710	698	700	191000	620.12	651.03	702.833	719.515	63.46
07-10-1996	690	690	680	688	408500	622.48	650.13	702.167	719.915	58.56
08-10-1996	685	688	685	688	61500	625.68	649.18	701.487	720.305	58.56
09-10-1996	683	683	665	670	324000	628.42	647.93	700.72	720.53	51.63
10-10-1996	670	675	668	675	32000	630.96	646.7	700.02	720.755	53.28
11-10-1996	675	678	675	678	282500	633.12	645.5	699.72	721.03	54.29
14-10-1996	665	665	660	660	43500	634.72	644.1	698.853	721.13	47.63
15-10-1996	660	668	660	668	222500	636.62	642.85	698.073	721.17	50.54
16-10-1996	665	665	655	658	148500	638.38	641.55	697.14	721.145	47.03
17-10-1996	660	670	658	670	127000	640.58	640.5	696.34	721.345	51.39
18-10-1996	675	698	675	698	30000	643.44	639.75	695.727	721.635	59.73
21-10-1996	700	708	698	700	55500	646.14	639.2	694.927	721.935	60.25
22-10-1996	700	700	690	690	47500	648.98	638.5	693.86	721.985	56.30
23-10-1996	690	695	690	693	290500	652.24	637.85	692.827	721.9	57.21
24-10-1996	690	690	683	683	27000	655.2	637.23	691.78	721.75	53.25
25-10-1996	680	680	670	675	274000	657.44	636.55	690.68	721.525	50.25
28-10-1996	670	670	663	663	23000	659.24	635.75	689.547	721.24	46.06
29-10-1996	658	658	645	645	562000	660.68	634.92	688.327	720.85	40.59
30-10-1996	653	660	653	653	713000	662.08	634.5	687.193	720.39	43.79
31-10-1996	670	670	665	670	66500	663.18	634.47	686.107	719.74	49.94
01-11-1996	668	673	668	673	167500	663.78	634.32	684.84	719.105	50.97
04-11-1996	675	690	675	690	140500	664.78	634.47	683.74	718.615	56.39
05-11-1996	690	698	690	690	381000	665.68	634.64	682.74	718.165	56.39
06-11-1996	695	700	695	700	153000	666.68	635.06	681.84	717.775	59.45
07-11-1996	703	773	703	760	1629500	668.82	636.21	681.507	717.685	72.11
08-11-1996	760	765	740	750	326000	670.76	637.36	681.22	717.485	68.28
11-11-1996	750	750	745	748	184500	673.06	638.36	680.987	717.26	67.51
12-11-1996	748	748	740	743	157000	675.62	639.06	680.687	717	65.52
13-11-1996	735	748	730	748	119500	677.92	639.76	680.073	716.825	66.58
14-11-1996	748	763	748	763	732500	680.42	640.61	679.607	716.69	69.61
15-11-1996	768	790	768	790	614500	683.46	641.73	679.387	716.665	74.14
18-11-1996	795	795	780	788	872500	686.46	642.83	679.253	716.64	73.27
19-11-1996	790	793	780	780	330000	689.3	643.85	678.887	716.14	69.74
20-11-1996	778	778	775	775	77500	692.14	644.82	678.387	715.69	67.54
21-11-1996	775	775	770	770	197000	695.08	645.87	677.953	715.15	65.33
22-11-1996	770	780	770	778	96500	697.98	647.35	677.74	714.715	67.18
25-11-1996	775	775	768	768	111500	700.54	648.78	677.327	714.265	62.67
26-11-1996	768	768	760	763	392000	703	650.26	677.013	713.79	60.49
27-11-1996	758	758	735	735	380000	704.84	651.53	676.527	713.1	49.98
28-11-1996	735	735	718	718	315000	706.14	652.61	675.893	712.44	44.88
29-11-1996	718	718	715	715	230500	707.28	653.68	675.293	711.725	44.03
02-12-1996	713	713	708	710	212500	707.88	654.78	674.827	710.925	42.57
03-12-1996	713	728	713	725	413000	708.52	656.15	674.66	710.21	48.11
04-12-1996	728	733	728	733	497500	709.62	657.73	674.393	709.55	50.83
05-12-1996	743	785	743	768	1273000	711.68	659.46	674.36	709.05	60.57
06-12-1996	775	775	750	750	905500	713.48	660.98	674.14	708.46	54.58
09-12-1996	750	755	745	753	352500	714.74	662.53	674.007	707.95	55.37
10-12-1996	753	755	740	743	409500	715.6	664.11	673.84	707.425	52.11
11-12-1996	743	783	743	773	568000	716.7	665.99	673.84	707.215	59.77
12-12-1996	768	768	738	738	183000	717.26	667.49	673.593	706.915	49.77
13-12-1996	735	735	725	725	332500	717.76	668.94	673.273	706.565	46.65
16-12-1996	730	745	730	745	194000	718.9	670.69	673.053	706.35	51.67
17-12-1996	745	753	745	753	16500	720.2	672.94	672.853	706.165	53.55
18-12-1996	755	765	755	763	287500	722.06	675.24	672.64	706.055	55.87
19-12-1996	763	773	763	773	246000	724.02	677.49	672.473	706.02	58.12
20-12-1996	775	785	775	778	305500	726.02	679.57	672.34	706.295	59.24
23-12-1996	780	783	770	770	234500	728.22	681.47	672.14	706.195	56.63
24-12-1996	760	760	760	760	81500	730.06	683.34	671.92	706.07	53.47
27-12-1996	755	763	755	760	60500	732.1	685.24	671.733	705.88	53.47
02-01-1997	755	755	750	755	69000	733.8	687.19	671.6	705.705	51.79
03-01-1997	760	765	760	760	54500	735.04	689.24	671.513	705.555	53.36
06-01-1997	765	790	765	790	324000	736.84	691.49	671.747	705.405	61.50
07-01-1997	795	815	795	815	1080500	739.34	694.16	672.113	705.23	66.71
08-01-1997	820	825	800	805	1176500	741.58	696.91	672.427	705.015	63.04
09-01-1997	800	800	760	760	823500	743.12	699.16	672.527	704.615	49.75
10-01-1997	760	760	728	730	1457500	744.22	700.83	672.44	704.065	43.21
13-01-1997	733	743	733	733	1783500	745.62	702.43	672.373	703.565	44.01
14-01-1997	740	745	738	740	267500	747.52	704.1	672.453	703.125	45.90
15-01-1997	740	740	738	738	766500	749.22	705.65	672.74	702.7	45.43
16-01-1997	735	735	733	733	995500	750.48	706.83	673.14	702.2	44.20
17-01-1997	733	733	715	718	1140500	751.38	707.58	673.34	701.475	40.65
20-01-1997	718	723	718	723	558000	752.04	708.41	673.66	700.815	42.31
21-01-1997	730	730	725	725	218000	752.74	709.21	674.007	700.24	43.00
22-01-1997	725	725	720	720	524500	753.14	709.91	674.42	699.665	41.66
23-01-1997	715	725	715	725	333000	752.44	710.63	674.953	699.24	43.56
24-01-1997	728	733	728	730	1330500	752.04	711.4	675.587	698.925	45.46
27-01-1997	730	745	728	745	997500	751.98	712.52	676.233	698.735	50.82
28-01-1997	743	765	743	748	1122500	752.08	713.85	676.733	698.535	51.84
29-01-1997	748	748	730	730	539000	751.72	714.82	677.08	697.985	45.72
30-01-1997	730	730	698	713	2422500	750.72	715.57	677.313	697.385	40.81
31-01-1997	715	740	715	728	982000	749.48	716.47	677.647	696.91	46.29
03-02-1997	728	733	728	733	625000	748.38	717.42	678.013	696.535	48.01
04-02-1997	733	733	720	720	464500	747.18	718.24	678.293	695.96	44.05
05-02-1997	720	743	720	743	837000	746.54	719.34	678.727	695.425	51.65
06-02-1997	743	748	743	745	165000	746.04	720.56	679.26	694.975	52.26
12-02-1997	740	740	720	728	723000	745.04	721.51	679.913	694.565	46.87
13-02-1997	730	743	730	740	932500	744.48	722.51	680.68	694.115	50.73
14-02-1997	748	748	730	740	808500	744.02	723.51	681.513	693.765	50.73
17-02-1997	740	740	735	738	250000	744.08	724.46	682.38	693.415	50.03
18-02-1997	730	730	715	720	385500	744.12	725.13	683.113	692.95	44.10
19-02-1997	720	720	705	705	584000	743.92	725.6	683.76	692.45	39.87
20-02-1997	708	710	708	710	555500	743.92	725.9	684.493	692.1	41.87
21-02-1997	710	710	710	710	872500	743.62	726.07	685.307	691.9	41.87
24-02-1997	713	713	708	710	545000	743.16	726.39	686.207	691.585	41.87
25-02-1997	710	718	710	715	651000	742.1	726.89	687.007	691.295	44.20
26-02-1997	720	743	720	740	1102500	741.9	727.69	687.953	691.08	54.08
27-02-1997	735	735	720	723	403000	741.3	728.02	688.787	690.83	47.87
28-02-1997	720	720	705	708	844000	740.6	728.1	689.607	690.53	43.16
03-03-1997	708	708	700	700	410500	739.14	727.92	690.373	690.165	40.85
04-03-1997	705	705	695	698	1175500	738.34	727.8	691.107	689.78	40.27
05-03-1997	685	685	635	645	1397500	736.74	727.25	691.54	689.14	28.66
06-03-1997	650	665	645	650	2109000	734.84	726.87	692.073	688.5	30.69
07-03-1997	645	648	640	643	712000	732.64	726.42	692.84	687.8	29.43
10-03-1997	643	645	630	635	689500	730.08	726.07	693.52	687	28.01
11-03-1997	635	635	613	613	1362500	726.88	725.45	693.953	686.075	24.51
12-03-1997	613	613	590	608	3064000	723.48	724.75	694.207	685.125	23.79
13-03-1997	605	618	605	613	1350000	720.34	724.28	694.427	684.19	26.15
14-03-1997	610	630	610	610	1200000	717.34	723.7	694.673	683.275	25.63
17-03-1997	613	615	613	615	94000	714.44	723.27	694.973	682.41	28.16
18-03-1997	615	615	600	600	824000	711.34	722.57	695.24	681.535	25.37
19-03-1997	610	610	600	600	275500	708.14	721.59	695.54	680.67	25.37
20-03-1997	600	603	600	600	265000	704.34	720.59	695.773	679.895	25.37
21-03-1997	600	613	600	610	1221000	700.24	719.79	696.187	679.145	31.06
24-03-1997	580	623	580	613	960500	696.4	718.99	696.74	678.42	32.71
25-03-1997	618	625	615	623	812000	693.66	718.39	697.327	677.81	38.05
26-03-1997	620	620	608	608	606000	691.22	717.72	697.627	677.135	33.73
27-03-1997	610	610	595	598	665500	688.52	717.07	697.793	676.41	31.18
01-04-1997	595	595	568	568	1036500	685.08	716.3	697.76	675.61	25.07
02-04-1997	575	580	573	575	910000	681.82	715.52	697.707	675.01	28.59
03-04-1997	570	573	568	573	378500	678.62	714.55	697.427	674.51	28.18
04-04-1997	573	573	565	568	1078500	675.62	713.5	696.927	673.91	27.14
07-04-1997	568	590	565	590	384500	672.96	712.5	696.593	673.485	37.99
08-04-1997	590	590	580	580	346000	670.06	711.4	696.16	673.02	35.41
10-04-1997	580	588	580	583	1037000	667.32	710.23	695.713	672.645	36.79
11-04-1997	588	590	585	588	1028500	664.58	708.51	695.28	672.36	39.14
14-04-1997	588	595	588	593	1224000	661.84	706.94	694.88	672.15	41.48
15-04-1997	598	603	588	588	1147500	658.7	705.34	694.58	671.85	39.83
16-04-1997	588	590	580	580	376500	655.34	703.71	694.347	671.385	37.28
17-04-1997	583	583	575	578	241000	652.3	702.01	693.98	670.885	36.65
21-04-1997	575	578	575	575	222500	649.54	700.13	693.56	670.37	35.67
22-04-1997	580	588	580	588	102000	646.74	698.11	693.227	669.92	42.79
23-04-1997	590	593	578	578	1026000	643.64	696.01	692.827	669.42	39.19
24-04-1997	578	580	575	580	425500	640.84	694.01	692.44	668.93	40.27
25-04-1997	585	590	585	585	269000	637.68	692.11	692.12	668.465	43.00
28-04-1997	588	598	588	595	447500	634.68	690.36	691.933	668.115	48.10
29-04-1997	595	595	588	590	599500	631.92	688.48	691.647	667.915	45.89
30-04-1997	590	598	590	593	605500	628.98	686.73	691.333	667.755	47.45
01-05-1997	600	630	600	630	1292000	626.78	685.4	691.267	667.83	62.01
02-05-1997	630	630	598	598	1210000	623.98	684.03	690.967	667.78	49.29
05-05-1997	600	605	600	603	47500	621.64	682.88	690.633	667.745	50.98
06-05-1997	603	603	593	598	604000	619.5	681.71	690.233	667.695	49.22
07-05-1997	598	598	588	588	560500	617.06	680.49	689.62	667.635	45.79
09-05-1997	590	590	583	583	563500	614.52	679.07	688.887	667.61	44.14
12-05-1997	585	600	585	595	661000	612.22	677.69	688.333	667.71	48.91
13-05-1997	595	595	588	588	104000	609.68	675.89	687.82	667.675	46.42
14-05-1997	585	590	585	590	82500	606.68	674.29	687.353	667.635	47.24
15-05-1997	590	590	580	588	728500	603.98	672.64	686.673	667.585	46.47
16-05-1997	590	590	553	558	2257500	600.98	670.79	685.727	667.45	36.78
19-05-1997	550	550	528	530	2044500	597.58	668.36	684.473	667.175	30.40
20-05-1997	535	548	535	535	1129500	594.32	666.33	683.307	666.91	32.65
21-05-1997	543	543	540	540	748000	592.22	664.48	682.24	666.71	34.91
23-05-1997	540	555	540	555	1261500	590.32	662.58	681.353	666.635	41.28
26-05-1997	558	573	558	565	324500	588.76	660.7	680.533	666.82	45.13
27-05-1997	570	573	563	563	478500	587.32	658.7	679.82	666.97	44.50
28-05-1997	563	563	553	553	513500	586.12	656.5	679.007	666.995	41.40
29-05-1997	560	593	560	590	1382500	585.76	654.62	678.42	667.095	54.15
30-05-1997	600	608	580	580	2275500	585.1	652.72	677.887	667.095	50.93
02-06-1997	580	583	570	570	685000	584.3	650.82	677.233	667.08	47.86
03-06-1997	575	575	560	563	375500	583.26	648.85	676.6	667.045	45.78
04-06-1997	563	563	550	550	679000	582.26	646.8	675.8	666.995	42.11
05-06-1997	558	563	553	553	692000	581.32	644.73	674.833	666.985	43.24
06-06-1997	563	565	555	560	894000	580.52	642.43	673.9	666.96	45.89
09-06-1997	555	555	553	553	234000	579.38	639.81	672.987	666.985	43.70
10-06-1997	555	555	550	550	533000	578.12	637.26	672.033	667.085	42.75
11-06-1997	553	555	550	555	1190000	576.76	635.21	671.18	667.185	44.89
12-06-1997	555	555	550	550	1055500	575.6	633.41	670.347	667.12	43.15
13-06-1997	555	555	540	540	2532000	574.44	631.48	669.527	666.955	39.83
16-06-1997	540	543	535	540	607000	573.88	629.48	668.827	666.79	39.83
17-06-1997	540	540	535	535	1118500	573.08	627.45	668.04	666.55	38.13
18-06-1997	535	545	530	538	1236000	572.38	625.5	667.16	666.165	39.79
19-06-1997	543	543	535	535	268500	571.72	623.67	666.24	665.625	38.68
20-06-1997	533	533	525	530	1035500	570.52	621.74	665.173	665.075	36.82
23-06-1997	530	533	528	528	511000	569.48	619.77	664.093	664.49	36.07
24-06-1997	528	530	518	523	636500	568.28	617.8	662.913	663.855	34.21
25-06-1997	523	530	508	518	1643500	566.88	615.73	661.3	663.18	32.40
26-06-1997	518	538	518	533	764000	565.68	613.76	659.853	662.58	42.25
27-06-1997	535	538	535	535	636500	564.62	611.66	658.433	662.09	43.43
30-06-1997	533	548	533	545	367500	563.92	609.63	657.113	661.74	49.05
01-07-1997	548	558	548	553	1398000	563.42	607.86	655.813	661.34	53.07
02-07-1997	553	555	545	550	1736500	562.92	606.23	654.393	660.9	51.43
03-07-1997	548	548	538	538	304500	561.92	604.33	652.713	660.4	45.40
04-07-1997	538	540	535	540	193000	561.16	602.4	651.06	659.91	46.52
07-07-1997	538	538	525	525	905000	560.06	600.45	649.36	659.345	39.88
08-07-1997	528	538	528	533	796000	559.02	598.35	647.747	658.845	44.44
09-07-1997	530	530	520	520	745000	557.52	596.1	646.08	658.33	39.23
10-07-1997	518	518	503	505	2157000	555.82	593.87	644.26	657.69	34.25
11-07-1997	505	515	503	508	903000	554.12	591.55	642.527	657.03	36.00
14-07-1997	510	510	498	498	881000	551.48	589.13	640.76	656.32	32.86
15-07-1997	498	498	490	493	811500	549.38	586.68	639.147	655.57	31.38
16-07-1997	493	508	488	500	988000	547.32	584.48	637.693	654.805	35.73
18-07-1997	503	505	488	488	671000	545.12	582.31	636.18	653.955	31.99
21-07-1997	490	490	475	485	620500	543.06	580.06	634.68	652.98	31.11
22-07-1997	485	485	483	483	533500	541.06	577.79	633.067	651.93	30.51
23-07-1997	490	503	490	503	2408500	539.22	575.72	631.533	651.055	42.47
24-07-1997	500	513	498	508	1693000	537.62	573.65	629.8	650.27	45.02
25-07-1997	505	505	500	503	343000	535.88	571.28	628.153	649.485	42.97
28-07-1997	508	508	503	505	200000	534.22	569.1	626.5	648.56	44.07
29-07-1997	505	518	505	515	1064500	533.36	567.17	624.98	647.635	49.32
30-07-1997	520	533	520	523	2496500	533.22	565.4	623.313	646.66	53.11
31-07-1997	525	525	510	513	814500	532.78	563.55	621.813	645.675	48.25
01-08-1997	513	513	510	510	769500	532.18	562.2	620.38	644.725	46.87
04-08-1997	500	500	480	483	2287000	530.74	560.53	618.633	643.7	36.66
05-08-1997	483	483	455	455	2322500	528.54	558.65	616.647	642.535	29.49
06-08-1997	455	455	428	430	2115500	525.88	556.6	614.427	641.335	24.82
07-08-1997	430	430	403	403	2934000	522.88	554.5	611.96	639.975	20.96
08-08-1997	403	410	380	380	5701500	518.68	552.22	609.307	638.485	18.35
11-08-1997	380	388	360	388	5843000	514.84	549.97	606.76	637.125	22.00
12-08-1997	375	388	375	383	2922500	511.1	547.7	604.247	635.7	21.35
13-08-1997	383	388	375	385	5743000	507.54	545.4	601.747	634.335	22.33
14-08-1997	380	383	358	358	2590000	503.7	542.98	599.1	632.775	18.92
15-08-1997	360	363	320	320	4261500	499.04	540.18	596.167	630.885	15.36
18-08-1997	310	310	273	303	3278500	493.9	537.21	592.92	628.9	14.08
19-08-1997	305	345	305	320	6153000	489.24	534.31	589.62	627.05	21.14
20-08-1997	330	355	330	335	4965000	484.94	531.53	586.487	625.26	26.85
21-08-1997	350	363	350	360	3332500	481.04	528.9	583.82	623.645	35.26
22-08-1997	360	378	353	353	6409000	477.1	526.35	581.307	622.035	34.08
25-08-1997	345	345	308	310	1553500	472.5	523.47	578.487	620.27	27.90
26-08-1997	310	345	295	335	3299000	468.4	521.14	575.787	618.72	35.25
27-08-1997	335	340	323	325	394500	464.2	518.64	573.033	617.08	33.77
28-08-1997	325	325	300	300	1739500	459.44	515.91	570.147	615.23	30.33
29-08-1997	300	313	280	300	4965000	454.74	513.23	567.36	613.365	30.33
01-09-1997	320	320	290	293	330500	450	510.26	564.493	611.38	29.36
02-09-1997	293	295	290	290	841000	445.24	507.36	561.593	609.38	28.93
03-09-1997	300	323	300	323	2394000	441.24	504.76	558.947	607.495	39.39
04-09-1997	323	338	308	310	3191500	437.08	501.98	556.18	605.245	37.07
05-09-1997	323	360	323	360	4289000	433.62	499.65	553.713	603.295	49.39
08-09-1997	365	378	348	358	6213000	430.08	497.35	551.133	601.345	48.97
09-09-1997	363	375	363	368	3062000	426.54	495.23	548.6	599.47	51.17
10-09-1997	360	363	345	350	2066500	422.48	492.95	546.067	597.48	47.23
11-09-1997	330	338	328	333	1435500	418.14	490.53	543.533	595.33	43.80
12-09-1997	335	335	308	310	4730000	413.58	487.75	540.747	592.93	39.60
15-09-1997	325	325	315	315	1737000	409.08	485.12	537.96	590.565	40.93
16-09-1997	320	320	308	310	1452500	404.78	482.42	535.227	588.215	39.98
17-09-1997	308	308	300	300	1305500	400.12	479.57	532.273	585.84	38.09
18-09-1997	300	310	293	303	1769000	395.78	476.65	529.327	583.505	39.02
19-09-1997	308	308	298	303	770000	391.74	473.78	526.493	581.13	39.02
22-09-1997	305	313	303	303	838000	387.64	470.88	523.58	578.805	39.02
23-09-1997	308	308	303	305	709000	383.78	467.63	520.68	576.515	39.78
24-09-1997	310	318	308	308	1740500	380.08	464.73	517.813	574.38	40.96
25-09-1997	310	323	310	315	4109500	376.38	461.85	515.113	572.365	43.73
26-09-1997	315	318	310	318	1206500	372.98	459.05	512.533	570.38	44.93
29-09-1997	318	330	318	330	2046500	369.88	456.47	510	568.48	49.54
30-09-1997	330	333	318	320	1179500	366.62	453.84	507.4	566.455	46.08
01-10-1997	315	320	310	310	1141500	362.76	450.99	504.733	564.34	42.85
02-10-1997	308	308	298	298	979500	358.56	448.09	501.953	561.99	39.29
03-10-1997	298	298	275	275	3601500	354	444.94	498.853	559.615	33.55
06-10-1997	275	280	250	273	3270500	349.36	441.79	495.853	557.215	33.10
07-10-1997	280	288	275	278	1019500	344.62	438.99	492.987	554.89	35.44
08-10-1997	280	280	265	278	1949500	339.72	436.47	490.173	552.415	35.44
09-10-1997	285	305	285	293	5761000	335.32	434.05	487.473	550.19	42.47
10-10-1997	303	315	303	310	2819000	331.32	431.75	485.24	548.115	49.21
13-10-1997	310	325	305	320	6276000	328.06	429.4	483.04	545.99	52.72
14-10-1997	325	325	315	318	3310000	325.32	426.93	480.873	543.815	51.95
15-10-1997	320	323	320	323	1970500	323.18	424.53	478.793	541.615	53.78
16-10-1997	318	330	318	328	3135500	321.68	422.28	476.893	539.39	55.59
17-10-1997	323	333	323	330	1299000	320.68	419.68	475.04	537.15	56.33
20-10-1997	328	335	325	333	1173000	319.58	417.21	473.173	534.965	57.48
21-10-1997	335	340	335	338	563000	318.68	414.89	471.36	532.855	59.39
22-10-1997	333	338	325	335	986000	317.68	412.61	469.493	530.73	57.71
23-10-1997	330	338	328	338	2042500	317.28	410.49	467.747	528.645	58.96
24-10-1997	335	345	335	340	1170500	317.68	408.36	466.013	526.545	59.81
27-10-1997	340	348	338	340	742000	318.42	406.16	464.28	524.295	59.81
28-10-1997	320	335	300	320	2425500	318.42	403.83	462.347	521.82	48.22
29-10-1997	340	340	328	330	1156000	318.32	401.63	460.46	519.445	53.11
30-10-1997	330	343	330	343	638500	317.98	399.51	458.593	517.36	58.59
31-10-1997	345	355	340	350	2379500	317.92	397.51	456.873	515.46	61.22
03-11-1997	350	380	350	373	1810000	319.18	395.84	455.373	513.66	68.33
04-11-1997	385	393	383	388	2518500	320.24	394.32	454.173	511.9	71.94
05-11-1997	385	408	385	390	4277000	321.54	392.87	452.94	510.16	72.39
06-11-1997	390	395	385	385	3918000	323.24	391.34	451.687	508.42	69.38
07-11-1997	383	383	370	370	1842000	324.64	389.69	450.367	506.68	61.16
10-11-1997	368	375	358	363	3542000	326.04	388.02	448.853	504.88	57.73
11-11-1997	363	368	363	365	559500	327.54	386.39	447.42	503.08	58.45
12-11-1997	365	368	360	360	1358000	328.28	384.76	445.933	501.28	55.89
13-11-1997	360	360	358	358	989000	329.24	383.16	444.4	499.445	54.86
14-11-1997	355	360	355	360	627500	329.24	381.43	442.847	497.595	55.74
17-11-1997	360	360	355	355	441500	329.18	379.63	441.293	495.645	52.95
18-11-1997	355	358	350	355	1261000	328.92	377.73	439.793	493.68	52.95
19-11-1997	350	353	335	338	737500	328.68	375.58	438.193	491.72	44.24
20-11-1997	340	340	315	320	391500	328.42	373.28	436.493	489.755	37.25
21-11-1997	315	315	290	290	926500	328.02	370.8	434.507	487.565	29.02
24-11-1997	295	305	285	290	1308500	327.52	368.3	432.587	485.35	29.02
25-11-1997	285	285	278	278	300500	326.88	365.83	430.573	483.14	26.32
26-11-1997	278	278	263	263	1187000	326.14	363.13	428.427	480.74	23.39
27-11-1997	263	263	250	258	780000	325.24	360.51	426.18	478.305	22.50
01-12-1997	255	290	255	280	1310500	324.78	358.26	424.113	476.065	34.43
02-12-1997	280	283	273	275	980000	324.22	355.93	421.993	473.74	33.18
03-12-1997	265	268	265	268	151000	323.48	353.63	419.58	471.38	31.45
04-12-1997	270	285	270	280	1172000	322.92	351.5	417.46	469.09	37.45
05-12-1997	288	323	288	315	1664000	322.92	349.65	415.54	467.065	50.93
08-12-1997	320	335	300	300	1163000	322.56	347.77	413.553	465.04	46.32
09-12-1997	300	315	293	303	1157000	322.02	345.95	411.653	463.005	47.35
10-12-1997	300	313	300	303	421000	321.68	344.15	409.787	460.97	47.35
11-12-1997	295	295	275	278	1309000	321.04	341.9	407.673	458.81	39.96
12-12-1997	270	270	260	265	1345500	320.38	339.47	405.52	456.56	36.76
15-12-1997	250	253	238	240	614500	319.68	336.84	403.187	454.06	31.52
16-12-1997	245	273	245	260	1851000	319.42	334.39	401	451.745	39.01
17-12-1997	275	290	275	280	1934500	319.46	332.04	399.147	449.605	45.44
18-12-1997	290	293	288	290	517000	319.7	329.71	397.547	447.555	48.37
19-12-1997	285	298	275	290	657500	319.64	327.48	395.913	445.515	48.37
22-12-1997	290	328	290	323	684000	319.9	325.61	394.467	443.905	57.17
23-12-1997	338	360	335	350	1355500	320.5	324.28	393.1	442.405	62.76
24-12-1997	350	353	318	318	249500	320.5	322.91	391.453	440.78	53.80
29-12-1997	320	325	310	318	221000	320.4	321.79	389.82	439.195	53.80
30-12-1997	320	325	320	323	755000	320.3	320.99	388.287	437.745	54.96
02-01-1998	325	340	325	330	431000	320.3	320.49	386.553	436.355	56.61
05-01-1998	330	340	330	338	341000	320.4	319.99	384.94	434.98	58.49
06-01-1998	340	375	335	370	2335000	321.04	319.86	383.607	433.78	65.00
07-01-1998	375	390	375	385	2331500	322.04	319.86	382.42	432.63	67.56
08-01-1998	360	360	295	295	1102500	321.18	319.23	380.72	431.105	45.84
09-01-1998	293	313	290	298	5295500	320.34	319.01	379.02	429.595	46.46
12-01-1998	298	328	298	318	5134000	319.9	319.16	377.407	428.185	50.51
13-01-1998	320	368	320	363	5025500	320.76	319.59	376.14	426.95	58.18
14-01-1998	380	380	363	375	1428000	321.66	319.99	374.973	425.76	59.97
15-01-1998	385	410	380	400	8024500	322.8	320.39	373.94	424.645	63.46
16-01-1998	390	415	388	405	2245000	323.9	320.91	372.973	423.63	64.13
19-01-1998	420	448	418	448	1915500	325.4	322.29	372.36	422.88	69.37
20-01-1998	430	485	430	480	639500	327.24	323.74	371.96	422.44	72.58
21-01-1998	483	485	475	483	738500	329.1	325.32	371.613	421.98	72.86
22-01-1998	475	478	468	473	864500	330.86	327.05	371.18	421.48	70.23
23-01-1998	473	485	460	470	989000	332.86	328.75	370.747	420.99	69.41
26-01-1998	470	480	450	450	87500	334.6	330.32	370.213	420.29	64.10
27-01-1998	455	455	433	440	103000	336.1	331.82	369.627	419.59	61.56
28-01-1998	435	435	428	430	593000	337.5	332.89	369.007	418.825	59.04
02-02-1998	488	570	488	570	2371000	341.74	335.49	369.353	418.735	74.67
03-02-1998	580	685	580	678	1997000	348.1	338.67	370.32	419.16	80.77
04-02-1998	650	650	630	640	564000	353.8	341.49	371.02	419.42	74.02
05-02-1998	620	670	620	670	982500	360.1	344.51	371.853	419.87	75.74
06-02-1998	673	673	650	650	608000	366.34	347.51	372.5	420.23	72.30
09-02-1998	645	673	645	665	613500	373.24	350.83	373.267	420.68	73.28
10-02-1998	655	660	640	653	2694000	380.5	354.26	374.033	421.005	71.11
11-02-1998	653	653	600	600	2927000	386.7	357.11	374.433	421.115	62.33
12-02-1998	550	550	495	505	1119000	391.24	359.06	374.3	420.74	50.33
13-02-1998	505	510	480	500	2525000	395.98	361.06	374.08	420.315	49.79
16-02-1998	500	508	485	490	1166000	400.62	362.93	373.88	419.79	48.66
17-02-1998	495	520	495	520	964000	405.42	365.1	373.98	419.44	52.17
18-02-1998	515	520	490	518	1221000	410.28	367.25	374.047	419.065	51.91
19-02-1998	520	545	520	538	1490000	415.68	369.58	374.313	418.605	54.32
20-02-1998	543	563	543	560	681000	421.28	372.1	374.76	418.415	56.87
23-02-1998	570	570	550	560	368500	426.18	374.55	375.16	418.2	56.87
24-02-1998	550	550	540	543	796000	431.04	376.8	375.527	417.925	54.16
25-02-1998	540	540	525	528	1573000	435.54	378.78	375.813	417.625	51.81
26-02-1998	530	545	530	545	534500	440.38	381.03	376.227	417.435	54.23
27-02-1998	550	550	545	548	338500	445.78	383.41	376.527	417.2	54.66
02-03-1998	550	558	550	555	802500	451.58	385.98	376.84	417.035	55.72
03-03-1998	560	563	560	560	1479500	457.98	388.83	377.22	416.885	56.49
04-03-1998	560	568	558	563	1054500	464.04	391.73	377.607	416.76	56.98
05-03-1998	560	560	553	555	202000	469.54	394.5	377.873	416.745	55.20
06-03-1998	560	565	560	563	894500	475	397.35	378.14	416.91	56.66
09-03-1998	560	560	543	545	336000	480.1	399.87	378.353	416.96	52.52
10-03-1998	545	545	513	520	852000	484.04	401.97	378.42	416.86	47.35
11-03-1998	515	515	500	510	868000	487.24	403.87	378.6	416.635	45.43
12-03-1998	520	550	520	550	302000	491.88	406.19	379.233	416.56	53.56
13-03-1998	560	598	560	588	636500	497.28	408.84	380.287	416.685	59.71
16-03-1998	585	598	585	595	413500	502.72	411.51	381.567	416.895	60.74
17-03-1998	590	610	590	605	1065500	508.22	414.26	383.067	416.97	62.23
18-03-1998	600	600	590	593	612500	513.32	416.86	384.433	417.035	59.33
19-03-1998	585	585	560	560	42000	517.12	419.08	385.613	416.985	52.12
20-03-1998	560	565	558	563	671000	520.68	421.36	386.8	416.985	52.68
23-03-1998	570	620	565	605	886000	526.88	424.03	388.447	417.26	59.80
24-03-1998	605	633	605	630	1520000	533.52	426.93	390.513	417.645	63.34
25-03-1998	603	630	603	630	339000	539.76	429.83	392.693	417.995	63.34
26-03-1998	635	635	628	630	176500	545.1	432.93	394.76	418.38	63.34
27-03-1998	630	630	630	630	564500	550.2	435.93	396.727	418.78	63.34
30-03-1998	620	640	620	640	78500	555	438.9	398.593	419.205	65.00
01-04-1998	643	665	630	640	1022000	559.7	441.8	400.507	419.655	65.00
02-04-1998	640	640	633	635	327000	563.44	444.42	402.673	420.13	63.34
03-04-1998	633	678	633	670	1617000	567.24	447.24	404.907	420.78	69.26
06-04-1998	665	695	665	690	1201500	571.38	450.24	407.34	421.555	72.03
08-04-1998	690	695	690	690	539000	575.72	453.29	409.94	422.315	72.03
09-04-1998	690	690	678	678	763000	579.88	456.37	412.46	423.03	67.77
13-04-1998	678	680	650	660	959000	584.08	459.34	414.907	423.68	61.86
14-04-1998	650	650	628	635	731500	587.98	462.04	417.207	424.215	54.72
15-04-1998	630	653	630	650	674500	592.38	464.94	419.387	424.85	57.86
16-04-1998	650	650	643	645	617000	593.88	467.81	421.62	425.485	56.46
17-04-1998	648	648	645	648	77000	593.28	470.69	423.54	426.06	57.13
20-04-1998	645	648	645	648	32500	593.44	473.62	425.473	426.625	57.13
21-04-1998	648	653	648	653	443500	593.1	476.6	427.373	427.165	58.37
22-04-1998	655	658	653	653	1750000	593.16	479.75	429.393	427.665	58.37
23-04-1998	648	648	630	635	898500	592.56	482.9	431.407	428.09	52.07
24-04-1998	630	635	630	633	187000	592.16	486.33	433.56	428.565	51.40
27-04-1998	633	633	625	625	563000	592.66	489.68	435.627	428.99	48.72
29-04-1998	600	600	553	558	992000	593.72	492.48	437.28	429.155	33.14
30-04-1998	540	540	528	540	674000	594.52	495.25	438.88	429.19	30.33
01-05-1998	530	545	518	545	116000	595.62	498.12	440.493	429.315	32.06
04-05-1998	550	553	523	538	1723500	595.98	500.7	442.06	429.48	30.90
05-05-1998	538	538	515	515	267000	595.92	503.1	443.473	429.515	27.42
06-05-1998	500	500	460	465	1345500	594.46	505.07	444.54	429.35	21.69
07-05-1998	460	560	460	505	3240000	593.36	507.32	445.853	429.41	33.63
08-05-1998	505	545	505	525	1606000	592.66	509.42	447.253	429.535	38.67
12-05-1998	545	575	543	550	2194000	592.8	511.92	448.8	429.845	44.35
13-05-1998	540	550	503	530	2488000	592.84	514.19	450.133	430.07	41.07
14-05-1998	520	550	520	535	243500	592.64	516.51	451.567	430.33	42.22
18-05-1998	515	530	515	530	35000	592.28	519.03	453.033	430.465	41.36
22-05-1998	550	600	550	600	157000	593.18	522.38	455.047	430.925	55.25
25-05-1998	620	655	620	650	2476500	594.98	526.48	457.547	431.66	62.14
26-05-1998	620	620	610	620	29000	596.12	530.08	459.86	432.235	56.52
27-05-1998	613	633	600	605	4336000	597.12	533.33	462.04	432.685	53.89
28-05-1998	605	605	580	580	1515500	597.46	536.23	464.053	432.97	49.74
29-05-1998	600	610	600	605	703500	598.66	539.38	466.133	433.43	53.59
01-06-1998	610	610	575	575	468500	599.76	541.9	467.9	433.755	48.76
02-06-1998	560	560	530	530	806000	600.16	543.7	469.3	433.99	42.57
03-06-1998	533	533	480	485	977500	598.86	545.37	470.413	434.14	37.44
04-06-1998	498	513	498	508	3041500	597.26	547.27	471.647	434.53	41.33
05-06-1998	525	550	520	533	1745500	596.02	549.37	473.013	435.18	45.31
08-06-1998	535	550	535	540	409000	594.72	551.47	474.413	435.98	46.40
09-06-1998	545	640	545	640	3101500	595.66	554.49	476.46	437.24	59.03
10-06-1998	653	653	590	600	2192000	596.46	556.79	478.207	438.325	53.59
11-06-1998	600	663	590	660	2853000	598.4	559.54	480.373	439.7	59.60
12-06-1998	660	833	660	830	5950500	602.9	564.89	483.653	442.06	71.05
15-06-1998	833	920	735	800	5736000	606.3	569.91	486.72	444.46	67.42
16-06-1998	800	800	748	780	2193500	609.3	574.53	489.653	446.845	65.03
17-06-1998	775	775	750	763	1179500	611.96	578.53	492.607	449.06	62.99
18-06-1998	775	900	775	890	3488500	617.16	583.68	496.34	451.835	70.45
19-06-1998	950	1020	868	870	6614500	621.76	588.38	499.853	454.385	68.12
22-06-1998	870	870	800	825	945500	625.46	592.58	503.02	456.745	63.07
23-06-1998	820	820	770	798	1030500	628.72	596.08	505.853	459.185	60.19
24-06-1998	798	798	780	788	1172000	631.08	599.16	508.52	461.45	59.11
25-06-1998	793	793	745	765	1387000	632.58	601.98	511.02	463.65	56.60
26-06-1998	760	788	745	770	525500	634.18	604.95	513.587	466	57.03
29-06-1998	770	835	770	820	626000	637.02	608.45	516.587	468.6	61.15
30-06-1998	830	850	830	840	396500	640.62	612.35	519.767	471.335	62.69
01-07-1998	880	928	878	915	3056000	646.22	617.1	523.433	474.46	67.84
07-07-1998	1300	1413	1170	1235	4674500	657.92	625.15	529.267	479.02	80.32
08-07-1998	1235	1295	1195	1200	3817500	669.02	631.45	534.88	483.47	76.81
09-07-1998	1230	1230	1178	1195	3713000	679.96	636.62	540.447	487.645	76.30
10-07-1998	1180	1180	1100	1130	2449000	689.6	641.52	545.613	491.505	69.77
13-07-1998	1130	1130	1100	1115	240500	698.84	645.97	550.68	495.24	68.32
14-07-1998	1150	1173	1145	1160	1469500	708.98	651.07	556.16	499.29	70.31
15-07-1998	1190	1225	1180	1195	1320500	720.18	656.37	561.993	503.6	71.80
16-07-1998	1190	1220	1160	1180	2442500	731.12	661.64	567.927	507.95	70.18
17-07-1998	1175	1228	1175	1205	2027500	742.72	667.69	574.027	512.4	71.34
20-07-1998	1205	1235	1190	1195	893500	755.46	674.59	580.14	516.825	70.16
21-07-1998	1195	1220	1180	1195	1519000	768.56	681.54	586.353	521.3	70.16
22-07-1998	1190	1213	1190	1195	1463000	781.56	688.59	592.6	525.76	70.16
23-07-1998	1185	1205	1150	1150	707000	793.8	694.89	598.4	529.995	64.20
24-07-1998	1160	1220	1155	1200	2025500	807.5	701.71	604.567	534.48	67.51
27-07-1998	1180	1210	1180	1200	962500	822.2	708.33	610.78	538.955	67.51
28-07-1998	1220	1220	1180	1180	64000	835.7	714.53	616.78	543.315	64.73
29-07-1998	1175	1175	1145	1150	373000	848.2	720.43	622.347	547.49	60.71
30-07-1998	1160	1175	1143	1148	403000	860.16	726.48	628	551.64	60.44
31-07-1998	1153	1173	1138	1145	1107500	872.46	732.65	633.613	555.715	60.01
03-08-1998	1145	1163	1140	1143	937500	884.62	738.63	639.213	559.83	59.70
04-08-1998	1130	1130	1085	1100	1020500	896.02	744.15	644.693	563.78	53.40
05-08-1998	1080	1080	1050	1055	280500	905.12	749.15	649.96	567.565	47.73
06-08-1998	1055	1090	1055	1075	764000	913.62	754.3	655.527	571.565	50.26
07-08-1998	1050	1065	1043	1048	319000	922.18	759.15	660.78	575.44	46.95
10-08-1998	1035	1038	1018	1023	762000	930.54	763.83	665.733	579.165	44.07
11-08-1998	1020	1105	1015	1085	1214000	940.64	769.05	671.033	583.2	51.96
12-08-1998	1065	1080	1038	1048	3951500	949.5	774.08	676.087	586.975	47.64
13-08-1998	1040	1060	1028	1050	1108000	959	779.38	680.933	590.675	47.89
14-08-1998	1053	1160	1053	1108	1094500	970.56	785.36	685.987	594.615	54.70
18-08-1998	1100	1150	1050	1078	2040500	982.42	790.64	691.053	598.415	50.99
19-08-1998	1060	1060	990	1000	1777500	992.26	794.76	695.6	601.8	42.85
20-08-1998	980	980	875	875	2273000	999.1	797.56	699.28	604.535	33.59
21-08-1998	850	850	650	678	4110500	1001.86	798.29	701.6	606.275	24.57
24-08-1998	650	650	510	605	3549500	1001.16	798.41	703.38	607.635	22.20
25-08-1998	613	710	613	710	3712500	1003.36	799.91	705.647	609.495	32.34
26-08-1998	725	790	720	720	3890000	1004.56	801.48	707.88	611.42	33.23
27-08-1998	700	788	640	788	5398000	1003.72	803.31	711.167	613.67	39.11
28-08-1998	780	793	710	760	2792000	1002.92	804.61	714.247	615.77	37.64
31-08-1998	710	763	705	758	414000	1002.48	805.89	717.18	617.86	37.53
01-09-1998	740	780	735	740	1345500	1002.02	806.99	719.693	619.96	36.51
02-09-1998	755	760	730	740	725500	999.02	808.09	722.127	622.01	36.51
03-09-1998	750	765	730	730	381000	996.22	808.99	724.327	623.945	35.88
04-09-1998	720	725	670	698	636500	993.68	809.57	726.28	625.685	33.87
07-09-1998	710	710	695	703	334500	991.78	810.25	727.98	627.335	34.49
08-09-1998	705	715	655	655	440000	989.12	810.1	729.147	628.67	31.45
09-09-1998	680	715	660	688	1624000	987.58	810.08	730.513	630.16	35.65
10-09-1998	680	813	680	808	3433000	988.34	811.26	732.747	632.275	48.09
11-09-1998	820	980	780	840	8458500	988.74	812.88	735.213	634.625	50.82
14-09-1998	840	913	813	825	3436500	988.44	814.53	737.713	636.935	49.50
15-09-1998	830	855	750	750	2714500	985.14	815.68	739.78	638.86	43.45
16-09-1998	763	795	683	683	2541500	974.1	816.01	741.467	640.475	38.88
17-09-1998	683	720	683	715	1562500	964.4	816.71	742.433	642.26	42.02
18-09-1998	750	790	725	743	3175000	955.36	817.66	742.867	644.175	44.69
21-09-1998	785	810	703	703	3450000	946.82	818.21	743.287	645.915	41.73
22-09-1998	730	753	720	730	909500	939.12	818.98	743.687	647.79	44.41
23-09-1998	735	748	733	738	867500	930.68	819.83	744.273	649.79	45.21
24-09-1998	753	768	738	745	1489500	921.68	820.93	744.807	651.915	45.95
25-09-1998	745	745	700	715	1223000	912.38	821.75	745.22	654.04	43.27
28-09-1998	730	748	713	715	488000	902.58	822.65	745.987	656.165	43.27
29-09-1998	725	725	588	608	3284500	890.84	823.15	746.673	657.815	34.85
30-09-1998	585	630	585	600	616500	878.94	823.75	747.34	659.5	34.31
01-10-1998	595	620	568	590	901500	866.84	824.2	748.007	661.16	33.61
02-10-1998	590	590	560	560	397500	855.04	824.42	748.273	662.56	31.54
05-10-1998	560	620	560	600	1843000	843.04	825.27	748.82	664.185	37.11
06-10-1998	610	610	580	590	473500	830.84	826.52	749.167	665.795	36.31
07-10-1998	590	623	590	610	454500	819.44	827.57	749.5	667.445	39.12
08-10-1998	613	645	613	638	826500	809.2	828.7	750.02	669.06	42.92
09-10-1998	653	668	640	648	659000	799.2	829.68	750.72	670.8	44.26
12-10-1998	650	668	648	655	657500	789.4	830.93	751.567	672.56	45.22
13-10-1998	650	650	640	645	27000	779.44	832.03	752.233	674.27	44.05
14-10-1998	633	633	615	620	764500	769.84	832.93	752.713	675.98	41.17
15-10-1998	618	620	615	615	51000	761.04	833.08	753.113	677.73	40.59
16-10-1998	645	685	645	670	989000	752.94	833.28	753.847	679.88	48.99
19-10-1998	688	740	675	705	1053000	746.08	834.13	754.793	682.105	53.50
20-10-1998	705	705	660	673	629000	739.08	834.81	755.58	684.07	49.22
21-10-1998	675	675	608	650	638000	730.38	835.51	756.16	685.87	46.35
22-10-1998	648	648	628	633	406000	722.08	835.79	756.747	687.585	44.29
23-10-1998	630	633	615	628	435500	713.64	836.32	757.467	689.11	43.68
26-10-1998	635	660	635	655	357000	704.58	837.57	758.433	690.635	47.88
27-10-1998	640	640	630	640	416500	695.82	839.12	759.033	692.245	45.83
28-10-1998	640	640	600	600	205500	687.82	840.04	759.113	693.655	40.83
29-10-1998	600	638	600	618	1569000	682.68	840.89	759.267	695.13	43.80
30-10-1998	620	643	603	620	1219000	681.52	841.69	759.367	696.58	44.14
02-11-1998	640	668	620	625	1694500	681.92	841.54	759.58	698.015	45.02
03-11-1998	640	658	635	638	881000	680.48	841.92	760.1	699.355	47.36
04-11-1998	638	653	635	645	1375500	678.98	841.77	760.647	700.655	48.62
05-11-1998	655	715	655	700	3973000	677.22	840.47	761.28	702.68	57.31
06-11-1998	715	783	695	750	2375000	677.02	839.97	762.08	704.94	63.37
09-11-1998	760	815	760	800	4492000	677.86	840.17	763.213	707.35	68.23
10-11-1998	810	820	790	810	2397000	679.26	840.64	764.413	709.585	69.11
11-11-1998	810	820	780	795	422000	680.36	839.69	765.513	711.685	66.14
12-11-1998	790	790	753	775	1085000	681.26	838.74	766.413	713.56	62.30
13-11-1998	760	783	758	770	634000	682.7	838.19	767.28	715.385	61.34
16-11-1998	770	818	770	810	1004000	684.84	838.31	768.447	717.195	65.87
18-11-1998	820	835	790	790	367000	687.54	838.33	769.247	718.745	61.96
19-11-1998	810	810	788	788	381500	689.54	838.56	769.9	720.27	61.57
20-11-1998	790	805	780	800	1330000	689.38	838.86	770.633	721.905	63.08
23-11-1998	800	805	795	800	2339000	688.58	838.66	771.447	723.555	63.08
24-11-1998	813	820	795	798	2164000	688.04	838.24	772.367	725.295	62.61
25-11-1998	800	830	773	773	717500	688.5	836.82	773.287	726.96	56.83
26-11-1998	780	808	780	800	1538000	690.84	832.47	774.287	728.81	61.01
27-11-1998	810	825	810	820	888000	692.94	828.67	775.453	730.06	63.81
30-11-1998	820	830	820	830	503500	694.68	825.02	776.667	730.82	65.16
01-12-1998	820	853	820	843	1779500	697.48	822.15	777.967	731.835	66.89
02-12-1998	850	885	850	885	1276000	700.58	819.85	779.513	732.91	71.76
03-12-1998	880	880	850	855	67000	702.92	816.8	780.86	733.935	64.46
04-12-1998	850	850	810	820	146500	704.42	813.05	782.093	734.71	57.17
07-12-1998	850	850	830	840	123500	706.92	809.65	783.473	735.645	59.96
08-12-1998	835	843	835	838	272500	709.38	805.98	784.893	736.835	59.54
09-12-1998	845	855	845	853	51500	714.28	802.56	786.86	738.575	61.69
10-12-1998	853	870	853	870	244000	719.68	799.31	789.06	740.425	64.03
11-12-1998	860	860	860	860	44500	725.08	795.96	791.16	742.275	61.65
14-12-1998	860	860	848	850	207000	730.88	792.96	793.24	743.925	59.27
15-12-1998	840	860	840	853	799500	735.94	789.49	795.493	745.6	59.77
16-12-1998	860	915	853	905	1200000	742.24	786.54	798.427	747.435	67.28
17-12-1998	900	945	890	940	744500	748.84	784.14	801.327	749.335	71.18
18-12-1998	945	945	928	928	56500	754.64	781.92	804.013	751.175	68.18
21-12-1998	920	920	910	910	64000	759.88	779.54	806.413	753.01	63.84
22-12-1998	900	915	900	900	229000	764.78	777.09	808.88	754.87	61.49
23-12-1998	900	900	880	880	115500	769.48	774.46	811.18	756.545	56.98
29-12-1998	850	850	830	838	39000	773.84	771.84	813.233	757.995	48.87
30-12-1998	850	850	830	830	24000	778.14	769.59	814.767	759.37	47.49
04-01-1999	840	840	840	840	3000	781.54	767.24	816.033	760.77	49.42
05-01-1999	850	885	850	885	208500	785.14	765.61	817.8	762.38	57.07
06-01-1999	890	1035	890	1020	875000	792.08	765.58	820.567	764.705	71.16
07-01-1999	1035	1090	1035	1063	457500	800.34	765.36	823.787	767.205	74.08
08-01-1999	1000	1000	960	990	409000	807.48	764.78	826.353	769.43	62.51
11-01-1999	970	970	890	900	808000	812.92	763.28	828.52	771.33	51.78
12-01-1999	903	903	900	900	186000	817.82	761.2	830.987	773.28	51.78
13-01-1999	900	900	875	880	404000	822.62	759.22	833.62	774.93	49.59
14-01-1999	850	850	780	780	368500	826.22	757.02	835.433	775.89	40.37
15-01-1999	753	753	728	730	1121500	828.46	755.57	836.747	776.565	36.70
25-01-1999	710	710	680	700	390500	830.06	755.79	837.813	777.04	34.66
26-01-1999	710	765	710	760	333000	832.76	757.34	838.613	777.875	41.64
27-01-1999	770	833	770	833	319500	836.66	758.57	840.167	779.24	48.80
28-01-1999	800	853	800	850	173000	840.76	759.87	841.433	780.675	50.33
29-01-1999	850	915	850	915	435000	845.06	761.14	842	782.225	55.77
01-02-1999	920	945	895	895	459500	847.96	762.49	842.633	783.55	53.82
02-02-1999	875	910	875	900	217500	849.96	763.91	843.433	784.9	54.25
03-02-1999	898	910	898	903	243500	851.82	765.54	844.367	786.265	54.52
04-02-1999	905	915	903	915	344500	854.22	767.29	844.533	787.69	55.67
05-02-1999	910	915	905	905	22000	856.82	769.04	844.767	789.015	54.44
08-02-1999	903	903	900	903	329500	859.48	771.09	845.287	790.33	54.18
09-02-1999	905	905	903	905	55000	861.38	773.11	846	791.68	54.41
10-02-1999	908	918	908	918	136500	863.94	775.74	846.867	792.92	55.98
12-02-1999	905	905	895	900	283500	866.18	777.86	847.767	793.97	53.25
15-02-1999	900	905	900	900	55000	868.18	778.78	848.633	795.02	53.25
18-02-1999	895	898	895	898	110000	870.14	779.36	849.153	796.12	52.92
19-02-1999	900	910	900	905	322500	872.28	780.16	849.587	797.345	54.00
22-02-1999	905	905	905	905	33500	874.92	781.71	849.52	798.695	54.00
23-02-1999	905	930	905	920	471500	877.32	784.08	847.42	800.045	56.48
24-02-1999	910	913	910	913	54000	879.18	786.06	845.507	801.385	54.99
26-02-1999	925	930	925	930	17000	881.18	787.93	843.74	802.795	57.90
01-03-1999	933	940	933	940	72000	883.12	790.3	842.473	804.255	59.56
02-03-1999	950	1000	950	998	105000	885.38	792.98	841.693	805.98	67.53
03-03-1999	1000	1060	1000	1050	510500	889.28	796.1	840.96	807.965	72.72
04-03-1999	1045	1048	1035	1040	219500	893.68	799.05	839.927	809.99	70.39
05-03-1999	1043	1043	998	1010	2674000	897.08	802	838.793	811.875	63.79
08-03-1999	1010	1010	990	1000	1544000	900.32	804.85	837.427	813.75	61.71
09-03-1999	998	998	995	998	5500	903.22	808.75	836.113	815.95	61.28
10-03-1999	1000	1000	995	1000	300500	905.82	812.75	834.813	818.25	61.56
12-03-1999	975	985	960	985	41500	908.32	816.7	833.413	820.45	58.07
16-03-1999	985	990	985	990	90000	911.12	821	832.347	822.71	58.91
17-03-1999	990	1000	990	1000	311500	914.06	825	831.013	825.135	60.60
19-03-1999	990	995	988	990	267500	915.76	829	829.613	827.76	58.02
22-03-1999	1000	1000	990	990	48500	916.76	832.8	828.347	830.185	58.02
23-03-1999	990	990	990	990	274500	918	836.32	827.28	832.51	58.02
24-03-1999	990	990	990	990	15500	919.6	839.74	826.227	834.71	58.02
25-03-1999	988	990	988	990	65000	921.4	843.09	825.193	837.01	58.02
26-03-1999	980	980	980	980	55000	923.4	846.44	824.107	839.235	54.66
29-03-1999	980	985	980	985	38500	926.34	850.09	823.34	841.51	56.03
01-04-1999	985	985	983	985	329000	929.44	853.79	822.873	843.435	56.03
05-04-1999	1000	1000	980	980	20500	932.24	856.89	822.24	845.085	54.13
06-04-1999	985	1000	985	1000	47000	934.54	859.84	821.92	846.985	59.98
07-04-1999	998	1000	998	1000	81000	934.14	863.11	821.767	848.96	59.98
08-04-1999	1000	1010	998	998	1297000	932.84	866.59	821.187	851.05	59.11
09-04-1999	998	1020	998	1003	700500	933.1	870.29	820.887	853.04	60.65
12-04-1999	1005	1073	1005	1068	453000	936.46	874.69	821.007	855.505	74.26
13-04-1999	1080	1170	1080	1130	1065000	941.06	879.44	821.153	858.505	81.01
14-04-1999	1120	1130	1090	1100	592500	945.46	884.04	821.3	861.58	71.27
15-04-1999	1100	1150	1100	1135	944500	952.56	889.39	822.2	864.715	75.04
16-04-1999	1150	1220	1150	1150	969000	960.96	894.71	824.033	867.8	76.47
19-04-1999	1220	1410	1220	1400	1094500	974.96	902.51	828.847	872.1	88.38
20-04-1999	1350	1365	1300	1300	951000	985.76	909.26	833.48	875.4	72.56
21-04-1999	1300	1370	1298	1300	854000	995.1	915.88	837.413	878.9	72.56
22-04-1999	1300	1300	1260	1260	262000	1003.3	922.03	841.013	881.9	67.00
23-04-1999	1280	1280	1260	1260	69000	1010.2	927.63	844.16	884.05	67.00
26-04-1999	1300	1300	1260	1275	37500	1017.8	932.88	847.593	886.425	68.06
27-04-1999	1275	1280	1275	1280	179500	1025.4	937.68	851.073	888.925	68.43
28-04-1999	1280	1340	1280	1280	378000	1032.94	942.38	854.673	891.51	68.43
29-04-1999	1290	1290	1270	1270	150500	1040.04	947.13	858.207	893.41	66.66
30-04-1999	1280	1298	1270	1270	433500	1047.34	952.08	861.807	895.41	66.66
03-05-1999	1280	1280	1275	1278	304500	1054.84	957.16	865.673	897.675	67.44
04-05-1999	1290	1320	1290	1310	664500	1062.94	962.16	869.72	900.235	70.42
05-05-1999	1310	1520	1310	1495	459000	1074.48	969.21	875.32	903.77	81.17
06-05-1999	1500	1700	1500	1650	635500	1089.48	977.83	881.733	908.195	85.82
07-05-1999	1620	1625	1550	1580	156500	1103.08	985.63	886.88	912.245	76.62
10-05-1999	1530	1540	1530	1530	95500	1115.72	992.93	891.48	915.795	70.78
11-05-1999	1530	1530	1518	1520	23000	1128.02	1000.15	896.113	919.195	69.64
12-05-1999	1450	1500	1450	1475	167000	1139.42	1007.17	900.947	921.995	64.59
14-05-1999	1485	1683	1485	1600	203000	1153.02	1015.17	907.06	923.82	70.90
17-05-1999	1600	1628	1600	1610	722000	1166.96	1023.07	913.027	925.87	71.34
18-05-1999	1610	1610	1470	1470	123000	1177.76	1029.47	917.873	927.245	58.09
19-05-1999	1470	1480	1470	1470	183500	1188.36	1035.74	922.987	928.945	58.09
20-05-1999	1470	1470	1468	1468	471500	1197.76	1041.57	927.907	930.71	57.91
21-05-1999	1470	1470	1460	1460	121500	1205.96	1047.62	932.72	932.21	57.15
24-05-1999	1470	1470	1400	1400	1127000	1213.16	1053.42	937.087	933.235	51.71
25-05-1999	1400	1460	1400	1430	981000	1221.56	1059.32	941.853	934.485	54.06
26-05-1999	1400	1405	1400	1400	215500	1229.56	1064.94	946.42	935.46	51.36
27-05-1999	1400	1400	1390	1400	83000	1237.6	1070.41	951.7	936.485	51.36
28-05-1999	1370	1375	1355	1360	187000	1244.8	1075.31	956.767	937.31	47.68
31-05-1999	1360	1370	1360	1360	149500	1252.3	1080.31	961.9	938.135	47.68
01-06-1999	1350	1360	1350	1360	300500	1259.7	1085.41	967.233	939.185	47.68
02-06-1999	1360	1360	1340	1340	310000	1266.5	1090.28	972.167	939.885	45.64
03-06-1999	1330	1330	1320	1320	334000	1273.1	1094.43	977.033	940.485	43.62
04-06-1999	1330	1350	1330	1350	118500	1280.3	1098.53	981.967	941.335	47.37
08-06-1999	1450	1520	1450	1500	676000	1290.5	1104.25	987.713	943.085	61.25
09-06-1999	1500	1500	1430	1450	305500	1299.7	1109.65	993.06	944.595	55.96
10-06-1999	1450	1500	1450	1500	1307500	1309.9	1115.65	998.693	946.37	59.71
11-06-1999	1520	1650	1520	1630	625000	1322.9	1123.15	1005.26	948.805	67.47
14-06-1999	1625	1680	1625	1635	760500	1335.9	1131.12	1012.027	951.48	67.73
15-06-1999	1635	1635	1600	1600	21500	1348.2	1138.82	1018.593	954.205	63.91
16-06-1999	1580	1600	1580	1600	196500	1360.6	1146.42	1024.793	956.83	63.91
17-06-1999	1610	1850	1610	1750	317500	1375.6	1155.07	1031.76	960.34	71.81
18-06-1999	1750	1750	1750	1750	143000	1390.6	1162.37	1038.94	963.975	71.81
21-06-1999	1750	1870	1750	1850	357000	1407.64	1170.24	1046.94	967.8	75.88
22-06-1999	1850	1905	1830	1830	341500	1424.18	1178.64	1054.92	971.71	73.59
23-06-1999	1830	1840	1830	1830	95500	1439.42	1187.94	1062.933	975.61	73.59
24-06-1999	1800	1800	1740	1755	206500	1451.92	1196.49	1070.267	978.845	65.05
25-06-1999	1740	1775	1740	1740	474500	1464.72	1205.09	1077.6	982.155	63.46
28-06-1999	1740	1740	1740	1740	1000	1476.82	1214.69	1085.2	985.855	63.46
29-06-1999	1750	1750	1690	1690	105500	1487.62	1224.29	1092.347	989.93	57.99
30-06-1999	1680	1680	1500	1500	124000	1489.62	1232.29	1098.213	994.04	42.87
01-07-1999	1520	1520	1450	1470	322500	1493.02	1239.39	1103.847	998.365	41.05
02-07-1999	1470	1520	1470	1503	101000	1497.08	1246.09	1109.613	1002.33	43.87
05-07-1999	1505	1520	1505	1520	91500	1502.28	1252.79	1115.447	1006.33	45.32
06-07-1999	1540	1750	1540	1600	32000	1509.08	1259.64	1121.447	1010.39	51.66
07-07-1999	1600	1720	1600	1680	166500	1517.18	1267.49	1127.647	1014.99	57.03
08-07-1999	1690	1720	1690	1720	296500	1525.98	1275.69	1133.78	1019.8	59.45
09-07-1999	1725	1800	1725	1750	227500	1535.38	1284.16	1140.047	1024.85	61.22
12-07-1999	1720	1720	1700	1700	70500	1543.98	1292.01	1146.08	1029.65	56.78
13-07-1999	1700	1740	1700	1700	102000	1552.58	1299.96	1152.247	1034.5	56.78
14-07-1999	1700	1700	1698	1700	158500	1561.02	1307.93	1158.447	1039.51	56.78
15-07-1999	1700	1700	1695	1700	88000	1568.82	1315.88	1164.38	1044.495	56.78
19-07-1999	1650	1650	1610	1610	165500	1571.12	1322.8	1169.847	1049.27	48.30
20-07-1999	1630	1630	1600	1600	136000	1570.12	1329.8	1175.26	1053.83	47.45
21-07-1999	1600	1603	1560	1560	175000	1569.72	1336.4	1180.327	1057.59	44.11
22-07-1999	1560	1600	1560	1600	203000	1571.12	1343.42	1185.66	1061.39	48.05
23-07-1999	1550	1565	1550	1560	212000	1571.92	1349.97	1190.74	1065.065	44.66
26-07-1999	1550	1550	1525	1525	322500	1572.92	1356.17	1195.753	1068.94	41.88
27-07-1999	1500	1500	1470	1490	199500	1570.72	1361.87	1200.353	1072.975	39.25
28-07-1999	1500	1520	1490	1498	542500	1568.48	1367.72	1204.873	1076.89	40.17
29-07-1999	1498	1530	1498	1500	212000	1569.08	1373.42	1209.34	1080.675	40.42
30-07-1999	1500	1505	1490	1493	189000	1569.54	1378.95	1213.673	1084.625	39.80
02-08-1999	1480	1510	1480	1510	184000	1570.38	1384.07	1217.84	1088.525	42.10
03-08-1999	1500	1603	1500	1600	228500	1573.18	1389.57	1222.807	1092.835	52.44
04-08-1999	1605	1630	1600	1630	74000	1577.78	1395.47	1228.207	1097.26	55.31
05-08-1999	1640	1660	1640	1660	229000	1582.38	1401.97	1233.673	1101.985	58.03
06-08-1999	1660	1660	1650	1650	34000	1587.38	1408.47	1239.087	1106.66	56.79
09-08-1999	1600	1600	1590	1590	10500	1591.18	1414.39	1244	1111.57	49.89
10-08-1999	1590	1590	1550	1550	294000	1594.98	1419.89	1248.533	1116.32	45.89
12-08-1999	1540	1540	1520	1530	243500	1598.38	1425.34	1253	1121.02	43.99
13-08-1999	1530	1530	1530	1530	96500	1601.78	1430.74	1257.533	1125.87	43.99
16-08-1999	1530	1540	1520	1530	164000	1605.58	1436.04	1262.047	1130.52	43.99
18-08-1999	1530	1535	1530	1535	302500	1609.88	1441.49	1266.247	1135.245	44.70
19-08-1999	1535	1535	1520	1520	123500	1613.28	1446.79	1270.113	1139.795	42.93
20-08-1999	1500	1520	1500	1520	13500	1613.68	1452.09	1274.06	1144.205	42.93
23-08-1999	1520	1520	1520	1520	265000	1615.08	1457.39	1278.127	1148.565	42.93
24-08-1999	1530	1535	1520	1520	500500	1615.48	1462.69	1282.26	1152.89	42.93
25-08-1999	1520	1520	1520	1520	782500	1613.28	1468.09	1286.527	1157.265	42.93
26-08-1999	1520	1520	1520	1520	111000	1610.98	1473.44	1291.073	1161.765	42.93
27-08-1999	1520	1520	1520	1520	208500	1609.38	1478.79	1295.673	1166.29	42.93
30-08-1999	1520	1520	1520	1520	600000	1607.78	1484.19	1300.207	1170.54	42.93
31-08-1999	1520	1520	1500	1500	434500	1602.78	1489.19	1304.307	1174.515	39.19
01-09-1999	1530	1530	1520	1520	89000	1598.18	1494.39	1307.64	1178.75	44.41
02-09-1999	1520	1520	1520	1520	646000	1591.58	1499.61	1310.687	1183.1	44.41
03-09-1999	1520	1520	1520	1520	908500	1585.38	1504.78	1314.22	1187.535	44.41
06-09-1999	1520	1520	1518	1520	62000	1579.18	1509.3	1318.353	1191.995	44.41
07-09-1999	1518	1520	1510	1518	969500	1574.44	1513.18	1322.473	1196.31	43.90
08-09-1999	1490	1490	1470	1480	538000	1569.24	1516.98	1326.473	1200.51	35.59
09-09-1999	1450	1450	1420	1420	104500	1562.84	1519.83	1330.74	1204.61	26.92
10-09-1999	1450	1460	1438	1440	408000	1557.84	1522.73	1335.473	1208.72	32.80
14-09-1999	1430	1430	1420	1420	639500	1556.24	1522.93	1340.273	1212.72	30.18
15-09-1999	1420	1425	1398	1400	1714000	1554.84	1523.93	1344.54	1216.595	27.80
16-09-1999	1360	1360	1343	1343	174500	1551.64	1524.36	1347.94	1220.12	22.37
17-09-1999	1320	1325	1300	1320	761000	1547.64	1524.96	1351.073	1223.495	20.62
20-09-1999	1320	1365	1320	1365	186500	1542.94	1526.01	1354.073	1226.82	31.85
21-09-1999	1365	1440	1365	1440	792000	1538.14	1527.66	1357.707	1230.27	45.65
22-09-1999	1420	1420	1360	1370	258500	1531.14	1528.56	1360.84	1233.12	37.93
23-09-1999	1320	1410	1300	1350	997000	1523.14	1529.26	1363.82	1235.82	36.05
24-09-1999	1300	1303	1290	1300	77500	1515.14	1529.56	1366.387	1238.345	31.82
27-09-1999	1300	1300	1290	1300	10500	1507.14	1529.86	1369.02	1240.97	31.82
28-09-1999	1310	1333	1258	1258	398500	1498.3	1529.66	1371.387	1243.41	28.55
29-09-1999	1265	1265	1225	1258	1094000	1489.46	1529.14	1373.74	1245.65	28.55
30-09-1999	1260	1330	1260	1330	414000	1483.86	1527.49	1376.487	1248.35	40.67
01-10-1999	1330	1405	1330	1400	133500	1479.86	1524.99	1379.82	1251.41	49.61
04-10-1999	1390	1390	1360	1360	7000	1475.86	1522.79	1382.887	1254.21	45.40
05-10-1999	1360	1370	1360	1365	81000	1471.16	1521.14	1386	1257.035	46.02
06-10-1999	1390	1440	1390	1440	755500	1468.76	1520.34	1389.567	1260.245	54.35
07-10-1999	1425	1425	1425	1425	19000	1466.76	1519.84	1393.033	1263.505	52.60
08-10-1999	1425	1480	1425	1480	100000	1466.56	1518.64	1396.767	1266.905	57.95
11-10-1999	1480	1480	1480	1480	477000	1466.2	1517.34	1400.547	1270.205	57.95
12-10-1999	1450	1450	1425	1425	4500	1464.7	1516.89	1403.847	1273.18	51.25
13-10-1999	1425	1425	1425	1425	37500	1463.34	1516.44	1407.08	1276.09	51.25
14-10-1999	1425	1430	1425	1430	164000	1461.74	1516.06	1409.96	1278.815	51.83
15-10-1999	1420	1425	1400	1400	281000	1457.74	1515.46	1412.293	1281.54	48.09
18-10-1999	1420	1420	1400	1405	489000	1453.24	1515.51	1414.727	1284.465	48.75
20-10-1999	1420	1420	1400	1420	164000	1448.44	1515.41	1417.46	1287.365	50.79
21-10-1999	1420	1420	1350	1360	56000	1442.64	1515.01	1419.86	1289.975	43.37
22-10-1999	1370	1380	1280	1280	1308000	1436.44	1513.81	1421.74	1292.11	35.85
25-10-1999	1263	1263	1180	1200	1415500	1429.44	1512.21	1423.073	1293.76	30.21
26-10-1999	1200	1230	1170	1170	1330500	1422.24	1510.31	1424.307	1295.31	28.41
27-10-1999	1185	1200	1180	1180	997500	1415.24	1508.51	1425.573	1296.96	29.91
28-10-1999	1180	1200	1180	1200	99500	1408.64	1507.11	1426.907	1298.695	32.94
29-10-1999	1200	1225	1200	1220	843500	1402.34	1506.11	1428.44	1300.27	35.93
01-11-1999	1230	1260	1223	1230	214500	1396.54	1504.91	1430.04	1301.72	37.43
02-11-1999	1223	1223	1190	1200	176500	1390.14	1501.91	1431.44	1303.08	34.80
03-11-1999	1200	1230	1200	1200	1408500	1383.74	1499.41	1432.84	1304.53	34.80
04-11-1999	1200	1245	1200	1230	1085500	1377.94	1496.71	1434.44	1306.18	39.71
05-11-1999	1240	1285	1230	1260	1133500	1372.74	1493.01	1436.307	1308.08	44.24
08-11-1999	1290	1290	1280	1283	413000	1368	1489.49	1438.293	1310.305	47.50
09-11-1999	1290	1310	1290	1290	174000	1363.4	1486.39	1440.327	1312.605	48.48
10-11-1999	1305	1310	1290	1300	723000	1359	1483.39	1442.46	1314.905	49.93
11-11-1999	1300	1305	1290	1300	183500	1355	1478.89	1444.46	1316.98	49.93
12-11-1999	1295	1295	1283	1288	144500	1350.36	1474.27	1446.38	1318.32	48.05
15-11-1999	1300	1300	1295	1300	851500	1345.96	1468.77	1448.393	1319.505	50.07
16-11-1999	1290	1298	1290	1290	589000	1341.36	1463.37	1450.307	1321.005	48.38
17-11-1999	1288	1288	1288	1288	31500	1336.72	1457.95	1451.773	1322.945	48.03
18-11-1999	1280	1280	1270	1270	30000	1331.76	1453.1	1452.707	1324.795	44.89
19-11-1999	1250	1250	1190	1190	378500	1325.96	1447.6	1453.307	1326.345	34.19
22-11-1999	1195	1270	1190	1200	820500	1321.56	1442.2	1453.74	1328.445	36.24
23-11-1999	1230	1230	1200	1200	129000	1316.76	1437.3	1454.073	1330.795	36.24
24-11-1999	1190	1190	1155	1160	143000	1311.56	1433.9	1452.473	1333.095	31.67
25-11-1999	1145	1145	1100	1123	77500	1306.02	1430.43	1451.293	1334.91	28.14
26-11-1999	1140	1155	1105	1115	101000	1301.46	1426.55	1450.06	1336.32	27.43
29-11-1999	1130	1130	1100	1103	75000	1297.12	1422.38	1449.013	1337.585	26.35
30-11-1999	1090	1090	1080	1090	86000	1291.62	1417.28	1447.88	1338.46	25.20
01-12-1999	1100	1100	1088	1095	613000	1284.72	1411.43	1446.68	1339.46	26.53
02-12-1999	1095	1095	1080	1085	487000	1279.02	1405.08	1445.38	1340.385	25.55
03-12-1999	1085	1085	1070	1073	755000	1273.48	1398.31	1444	1341.235	24.38
06-12-1999	1085	1090	1070	1070	1330500	1268.88	1392.01	1442.667	1342.01	24.09
07-12-1999	1070	1070	1058	1060	1425000	1264.08	1385.61	1441.267	1342.785	23.08
08-12-1999	1060	1068	1060	1063	444500	1260.18	1379.24	1439.833	1343.585	24.10
09-12-1999	1068	1068	1058	1058	737500	1256.18	1372.82	1438.153	1344.35	23.54
10-12-1999	1060	1150	1058	1110	1516000	1251.78	1367.82	1435.587	1345.31	39.38
13-12-1999	1140	1185	1140	1150	1442000	1246.78	1363.32	1432.253	1346.56	48.25
14-12-1999	1150	1180	1150	1160	1503000	1242.78	1359.32	1429.453	1347.86	50.22
15-12-1999	1160	1160	1090	1093	1900000	1237.34	1354.25	1426.54	1348.835	39.43
16-12-1999	1090	1103	1090	1090	311500	1230.34	1349.55	1423.673	1349.76	39.02
17-12-1999	1090	1090	1073	1073	246000	1223.3	1345.03	1420.993	1350.6	36.72
20-12-1999	1073	1093	1070	1078	833000	1215.26	1340.91	1417.513	1351.39	37.88
21-12-1999	1090	1130	1090	1128	408000	1208.22	1337.21	1414.3	1352.465	48.12
22-12-1999	1133	1148	1123	1128	437500	1202.28	1333.49	1412.02	1353.455	48.12
23-12-1999	1118	1120	1103	1115	113500	1196.08	1329.71	1409.653	1354.33	45.84
27-12-1999	1125	1150	1108	1108	191500	1189.64	1325.69	1407.253	1354.88	44.61
28-12-1999	1108	1108	1103	1105	43500	1183.74	1320.74	1404.887	1355.155	44.07
29-12-1999	1105	1110	1103	1105	12000	1177.74	1315.49	1402.92	1355.48	44.07
30-12-1999	1105	1110	1105	1108	23000	1171.5	1309.97	1400.773	1355.97	44.85
04-01-2000	1115	1130	1113	1125	144500	1166.8	1304.72	1398.94	1356.595	49.17
05-01-2000	1125	1125	1100	1108	284000	1163.36	1299.9	1396.993	1357.145	45.34
06-01-2000	1110	1110	1095	1095	135500	1161.26	1295.35	1395.227	1357.62	42.61
11-01-2000	1100	1110	1045	1110	798000	1160.06	1291.15	1393.56	1358.245	46.61
12-01-2000	1100	1110	1085	1095	517000	1158.36	1286.8	1391.793	1358.77	43.36
13-01-2000	1085	1085	1080	1080	220500	1155.96	1282.3	1390.06	1359.17	40.33
14-01-2000	1075	1075	1070	1070	236500	1152.96	1277.65	1388.393	1359.57	38.40
17-01-2000	1100	1103	1093	1093	160500	1150.22	1273.38	1386.68	1360.085	44.92
18-01-2000	1080	1093	1075	1075	55500	1147.72	1268.93	1383.847	1360.51	41.24
19-01-2000	1070	1070	1040	1050	518500	1144.72	1264.23	1381.18	1360.81	36.74
20-01-2000	1050	1075	1050	1070	195000	1141.52	1259.73	1378.313	1361.21	42.18
21-01-2000	1065	1070	1065	1070	40500	1137.72	1255.23	1374.58	1361.66	42.18
24-01-2000	1080	1080	1068	1070	128500	1133.46	1250.73	1370.813	1362.085	42.18
25-01-2000	1050	1060	1030	1035	182500	1128.36	1245.88	1367.047	1362.335	35.51
26-01-2000	1020	1030	995	1030	834500	1122.96	1240.98	1363.247	1362.585	34.67
27-01-2000	1000	1050	995	1035	78500	1117.66	1236.33	1358.48	1362.76	36.30
28-01-2000	1035	1035	1020	1020	79500	1112.3	1231.33	1353.613	1362.86	33.59
31-01-2000	1000	1000	980	980	419000	1105.9	1225.93	1347.813	1362.77	27.67
01-02-2000	990	990	940	950	334000	1099.1	1220.23	1341.947	1362.505	24.22
02-02-2000	950	950	760	760	936500	1088.54	1212.63	1334.813	1360.965	13.09
03-02-2000	760	830	760	800	987500	1079.14	1205.45	1328.447	1359.315	21.29
04-02-2000	830	920	830	900	885500	1073.34	1199.65	1322.847	1358.315	37.23
07-02-2000	935	935	903	915	533500	1067.64	1194.6	1317.347	1357.215	39.22
08-02-2000	920	920	875	875	176000	1061.14	1188.95	1311.913	1355.84	35.95
09-02-2000	875	900	870	900	342500	1055.94	1183.75	1307.913	1353.34	39.36
10-02-2000	900	903	898	900	374000	1051.48	1178.75	1304.113	1351.34	39.36
11-02-2000	890	890	870	873	438000	1046.64	1174.05	1299.913	1349.205	36.90
14-02-2000	865	950	865	935	740000	1043.28	1170.2	1296.013	1347.58	45.34
15-02-2000	940	1020	940	975	825000	1040.98	1166.3	1291.847	1346.155	49.99
16-02-2000	980	980	920	938	853500	1037.84	1161.28	1286.9	1344.47	46.08
17-02-2000	938	943	868	868	1379500	1033.5	1156.26	1281.22	1342.41	39.76
18-02-2000	860	900	840	875	986000	1029.54	1151.51	1275.387	1340.385	40.64
21-02-2000	880	895	875	885	134000	1025.84	1147.36	1269.953	1338.46	41.94
22-02-2000	888	888	858	858	474500	1021.8	1142.94	1264.34	1336.4	39.42
23-02-2000	858	870	850	850	515500	1017.54	1138.86	1258.673	1334.26	38.69
24-02-2000	860	860	835	853	196000	1013.44	1134.81	1253.027	1331.975	39.15
25-02-2000	853	853	825	833	526000	1007.9	1129.84	1247.847	1328.665	37.14
28-02-2000	835	845	833	840	126000	1001.7	1124.24	1242.78	1324.615	38.33
01-03-2000	840	840	798	800	961500	994.5	1118.64	1237.713	1320.715	34.33
02-03-2000	800	800	785	785	378000	988.34	1112.84	1232.28	1316.99	32.94
03-03-2000	770	810	750	810	398000	982.74	1106.54	1227.28	1313.44	37.48
06-03-2000	823	905	823	900	559000	979.28	1101.29	1223.113	1310.565	50.48
07-03-2000	890	915	870	913	344500	975.98	1095.62	1219.267	1307.13	52.03
08-03-2000	900	910	900	910	158500	971.62	1089.92	1215.347	1303.63	51.63
09-03-2000	908	925	905	908	295500	967.22	1084.75	1211.4	1300.82	51.34
10-03-2000	910	915	900	900	794500	962.92	1079.5	1207.447	1297.97	50.15
13-03-2000	905	915	905	908	200500	958.92	1074.28	1203.433	1295.17	51.36
14-03-2000	900	900	885	890	166500	954.62	1069.18	1198.7	1292.32	48.50
15-03-2000	880	880	865	870	100500	949.92	1063.83	1193.633	1289.67	45.47
17-03-2000	890	890	850	850	823500	944.76	1058.13	1188.233	1286.77	42.60
20-03-2000	850	900	850	895	169000	940.16	1053.48	1183.2	1284.245	50.21
21-03-2000	890	890	870	875	146000	935.5	1049.43	1178.433	1281.62	47.21
22-03-2000	883	883	875	878	63000	931.16	1046.21	1173.953	1279.21	47.72
23-03-2000	880	885	880	880	173000	926.56	1043.31	1169.62	1276.81	48.07
24-03-2000	890	890	870	870	64500	922.06	1040.21	1165.22	1274.36	46.37
27-03-2000	860	890	855	888	27500	918.22	1037.09	1160.94	1272.1	49.81
28-03-2000	888	890	880	885	26000	914.52	1033.74	1156.607	1269.925	49.25
29-03-2000	885	885	880	885	18000	910.36	1030.29	1152.373	1267.6	49.25
30-03-2000	870	880	865	865	280000	906.16	1026.94	1148.007	1264.425	45.26
03-04-2000	860	865	810	838	193000	901.92	1023.32	1143.46	1261.365	40.50
05-04-2000	820	835	820	835	288000	897.22	1019.37	1138.893	1258.04	39.99
07-04-2000	835	840	830	833	226500	892.48	1015.1	1134.313	1254.055	39.64
10-04-2000	833	833	828	830	73000	887.68	1010.57	1129.713	1250.03	39.08
11-04-2000	830	830	818	818	309000	883.34	1005.85	1125.033	1246.12	36.84
12-04-2000	818	830	818	830	498500	879.34	1001.15	1120.433	1242.27	40.51
13-04-2000	830	830	823	830	130000	875.24	996.45	1115.967	1237.67	40.51
14-04-2000	820	825	800	810	314000	871.04	991.67	1111.233	1232.97	36.42
17-04-2000	760	795	760	763	163000	866.7	986.3	1106.187	1227.535	29.01
18-04-2000	780	793	773	783	83500	863.36	981.23	1101.273	1222.3	35.07
19-04-2000	783	783	775	775	31500	863.66	976.1	1096.307	1217.025	33.82
20-04-2000	780	790	780	790	34000	863.46	971.3	1091.453	1212.2	38.24
24-04-2000	785	790	783	790	23500	861.26	967.3	1086.853	1207.45	38.24
25-04-2000	785	790	783	790	208000	858.76	963.2	1082.653	1202.7	38.24
26-04-2000	780	813	775	813	512000	857.52	959.33	1078.473	1198.315	45.25
27-04-2000	810	850	810	850	152500	856.52	956.23	1074.673	1195.065	54.23
28-04-2000	830	840	820	820	59000	854.92	953.2	1070.807	1191.815	47.43
01-05-2000	818	818	818	818	6000	853.82	950.23	1067.307	1188.39	47.01
02-05-2000	818	818	785	790	88000	850.92	947.1	1063.773	1184.74	41.44
03-05-2000	810	810	798	800	49500	847.42	944.2	1060.007	1180.74	43.99
04-05-2000	810	818	810	815	19000	844.96	941.4	1055.84	1176.415	47.68
05-05-2000	813	860	805	860	84500	844.8	939.15	1052.44	1172.115	56.85
08-05-2000	860	860	825	840	45500	844.1	936.82	1049.04	1167.565	52.45
09-05-2000	840	850	830	850	100500	843.4	934.62	1046.04	1163.315	54.35
10-05-2000	840	845	835	843	56000	843.1	932.45	1042.993	1159.03	52.76
11-05-2000	835	835	808	808	116000	842.26	929.9	1039.993	1154.57	45.57
12-05-2000	808	810	803	810	11000	841.4	927.42	1037.007	1150.12	46.03
15-05-2000	805	805	798	800	253000	840.74	924.32	1033.473	1146.07	44.06
16-05-2000	795	800	770	793	895000	839.8	920.75	1029.427	1142.035	42.68
17-05-2000	785	790	778	780	346500	839.4	916.95	1025.56	1138.135	40.16
19-05-2000	773	773	760	768	288500	839.06	913.7	1021.58	1133.975	37.94
22-05-2000	765	765	760	765	411500	838.16	910.45	1017.08	1130	37.39
23-05-2000	760	765	760	763	203000	835.42	907.35	1012.667	1126.19	37.00
24-05-2000	763	763	760	760	154500	832.36	904.17	1007.867	1122.54	36.38
25-05-2000	760	763	758	760	280500	829.36	900.49	1003.067	1118.85	36.38
26-05-2000	760	763	758	760	63000	826.4	896.81	998.633	1115.15	36.38
29-05-2000	760	760	755	760	417000	823.6	893.26	994.2	1111.485	36.38
30-05-2000	750	755	710	738	142500	820.2	889.56	989.587	1107.625	31.28
31-05-2000	738	745	700	740	326000	817.2	885.91	985.187	1103.325	32.21
02-06-2000	740	740	703	710	325000	814	881.96	980.553	1098.725	26.42
05-06-2000	700	708	700	703	217000	811.06	877.91	975.773	1093.94	25.28
06-06-2000	703	703	700	700	71000	807.16	873.66	971.373	1089.19	24.78
07-06-2000	700	710	700	710	117000	803.86	869.68	967.573	1084.79	29.72
08-06-2000	710	723	710	715	671500	800.6	865.88	964.34	1080.615	32.11
09-06-2000	720	745	720	730	1485500	797.6	862.08	961.407	1076.615	38.85
12-06-2000	738	738	720	720	253500	794.6	858.33	958.34	1072.565	36.27
13-06-2000	710	710	705	705	60000	790.94	854.58	955.04	1068.44	32.75
14-06-2000	705	710	705	705	287000	787.34	850.93	951.607	1064.29	32.75
16-06-2000	715	718	710	713	150500	783.9	847.13	948.16	1060.255	36.56
19-06-2000	713	718	710	710	198000	780.8	843.48	944.893	1056.205	35.74
20-06-2000	710	715	705	708	401000	778.2	840.06	941.613	1052.145	35.17
21-06-2000	715	730	713	730	293500	776.1	836.66	938.28	1048.195	45.39
22-06-2000	725	728	720	725	162500	773.94	833.21	934.713	1044.22	43.71
23-06-2000	725	750	725	738	718500	772.1	829.89	931.08	1040.31	49.01
26-06-2000	740	750	740	750	395000	770.74	827.04	927.48	1036.46	53.38
27-06-2000	750	753	748	750	309000	769.14	824.24	923.813	1032.61	53.38
28-06-2000	750	760	750	760	280000	767.74	821.49	920.213	1028.91	56.94
29-06-2000	750	780	750	780	498000	767.14	819.09	916.827	1025.21	63.03
30-06-2000	770	805	770	795	928500	767.78	817.24	913.46	1021.585	66.81
03-07-2000	790	790	775	785	495000	767.82	815.59	910.093	1017.91	62.24
04-07-2000	770	778	770	777	274500	767.86	815.76	906.687	1014.195	58.77
05-07-2000	770	783	770	770	462000	767.46	815.46	903.353	1010.455	55.83
06-07-2000	770	775	763	769	490000	767.04	814.15	900.547	1006.9	55.41
07-07-2000	760	785	760	770	1282000	766.64	812.7	897.68	1003.65	55.77
10-07-2000	790	823	790	808	417500	766.54	812.03	895.067	1000.49	66.82
11-07-2000	810	811	810	810	123000	765.74	811.13	892.733	997.44	67.29
12-07-2000	810	810	805	805	35500	765.44	810.18	890.613	994.465	64.85
13-07-2000	802	805	798	798	83000	765.04	809.43	888.5	991.74	61.49
14-07-2000	800	800	790	790	1000	765.04	807.98	886.413	989.09	57.80
17-07-2000	790	795	785	795	55000	764.94	806.18	884.447	986.24	59.44
18-07-2000	791	791	785	785	123000	764.34	804.65	882.38	982.965	54.86
19-07-2000	785	785	784	785	147500	762.84	803.82	880.38	980.04	54.86
20-07-2000	790	790	790	790	31000	761.84	802.97	878.493	977.24	56.79
21-07-2000	785	785	783	783	18000	760.5	801.95	876.58	974.655	53.35
24-07-2000	790	790	790	790	10000	759.44	801.27	874.78	972.105	56.21
25-07-2000	780	780	770	770	110500	758.68	800.47	872.827	969.665	47.29
26-07-2000	770	770	763	763	80000	757.74	799.57	870.86	967.19	44.62
27-07-2000	760	760	755	755	221000	756.84	798.79	868.493	964.315	41.73
28-07-2000	751	751	730	730	301500	755.58	797.69	865.693	960.965	34.25
31-07-2000	720	720	710	711	256000	754.2	796.8	862.7	957.72	29.86
01-08-2000	720	720	698	700	714000	752.84	795.95	860.08	954.395	27.66
02-08-2000	710	730	710	730	39500	752.14	795.15	857.68	950.845	40.56
03-08-2000	735	737	728	728	380000	751.44	793.43	855.38	947.36	40.04
04-08-2000	717	717	717	717	1500	750.58	791.47	852.973	943.545	37.26
07-08-2000	720	720	720	720	35000	749.78	789.57	850.253	939.745	38.51
08-08-2000	720	720	712	720	98500	748.98	787.69	847.533	936.22	38.51
09-08-2000	720	720	720	720	20500	748.18	785.89	844.9	932.695	38.51
10-08-2000	720	723	720	720	135000	747.82	784.01	842.313	929.145	38.51
11-08-2000	730	740	723	740	85500	747.82	782.51	839.88	925.845	47.88
14-08-2000	730	730	723	727	20500	748.16	781.08	837.36	922.455	43.27
15-08-2000	730	736	730	736	187000	748.82	779.94	834.88	919.035	47.07
16-08-2000	735	735	725	726	218500	749.34	778.25	832.22	915.865	43.58
18-08-2000	726	726	718	718	192500	749.5	776.68	829.62	913.055	40.96
21-08-2000	718	720	716	718	225500	749.56	775.08	827.107	910.645	40.96
22-08-2000	720	720	717	718	345500	749.32	773.46	824.493	908.385	40.96
23-08-2000	718	718	710	713	347500	749.18	771.89	821.947	906.05	39.12
24-08-2000	700	700	688	690	628000	748.88	769.91	819.347	903.5	32.01
25-08-2000	691	700	691	695	343000	748.68	768.01	816.847	900.875	34.78
28-08-2000	695	695	680	680	714000	748.02	765.96	814.093	898.125	30.73
29-08-2000	680	684	680	683	607000	747.48	764.14	811.48	895.54	32.43
30-08-2000	680	685	680	685	306000	747.02	762.61	809.047	892.965	33.59
31-08-2000	680	680	675	675	269000	745.92	761.01	806.413	890.19	30.74
01-09-2000	680	680	658	660	535500	744.62	759.28	803.68	887.19	27.02
04-09-2000	680	682	670	682	50500	743.5	757.8	801.093	884.185	38.72
05-09-2000	680	707	680	698	413500	742.46	756.6	798.847	881.225	45.55
06-09-2000	698	698	675	680	156500	741.06	755.1	796.513	878.125	40.13
07-09-2000	679	680	679	680	95000	739.46	753.6	794.147	875.025	40.13
08-09-2000	675	675	660	660	413500	737.06	752.1	791.747	871.885	34.79
11-09-2000	660	660	648	655	133500	734.26	751.02	789.58	868.66	33.59
12-09-2000	641	641	620	630	618000	731.16	749.49	787.447	865.36	28.32
13-09-2000	620	620	595	597	356500	727.56	747.71	786.36	861.905	23.15
18-09-2000	550	550	490	498	1156000	722.12	744.79	784.347	858.045	14.57
19-09-2000	500	610	500	580	1944000	718.34	742.69	782.213	854.995	35.80
20-09-2000	580	635	570	604	589000	715.02	740.83	780.14	852.015	40.47
21-09-2000	600	611	595	601	327500	710.88	738.71	778.313	849.02	40.07
22-09-2000	600	600	583	590	395500	706.48	736.11	776.247	846.17	38.60
25-09-2000	628	628	600	600	106000	702.38	733.91	774.247	843.555	40.73
26-09-2000	610	610	600	600	132000	698.42	731.73	772.427	840.98	40.73
27-09-2000	600	600	590	590	63500	694.42	729.73	770.127	838.415	39.15
28-09-2000	600	603	590	594	104500	690.4	727.67	767.587	835.935	40.15
29-09-2000	610	610	600	609	170500	686.88	725.61	765.393	833.505	43.88
02-10-2000	610	610	609	610	149000	683.38	723.11	763.673	831.13	44.13
03-10-2000	610	610	595	598	191000	679.54	720.69	761.827	828.755	41.73
04-10-2000	590	590	561	570	530000	675.28	717.89	759.727	826.255	36.71
05-10-2000	575	590	575	587	238000	671.22	715.33	757.92	823.89	41.33
06-10-2000	587	588	580	583	185000	667.48	713.08	756.14	821.49	40.58
09-10-2000	578	578	560	565	450500	663.52	710.63	754.22	819.025	37.30
10-10-2000	555	555	540	546	1064000	659.34	708.09	752.307	816.205	34.16
11-10-2000	540	554	540	548	514500	655.7	705.64	750.36	813.195	34.78
12-10-2000	545	560	543	546	799500	652.4	703.3	748.667	810.125	34.43
13-10-2000	540	543	540	543	548000	649.26	701.05	747.053	807.375	33.88
16-10-2000	545	550	540	541	564000	645.48	698.81	745.26	804.63	33.50
17-10-2000	542	565	542	550	938000	641.92	696.68	742.927	802.015	36.97
18-10-2000	550	568	549	565	3594000	638.88	694.73	740.607	799.45	42.36
19-10-2000	565	620	565	620	3826500	636.88	693.33	738.673	796.91	56.93
20-10-2000	640	660	620	630	4404000	635.08	692.03	736.82	794.42	58.96
23-10-2000	630	630	605	605	1231000	632.78	690.48	734.853	791.87	52.32
24-10-2000	610	620	610	610	575000	630.58	689.2	732.867	789.38	53.45
26-10-2000	600	615	600	610	431500	627.98	687.9	731	786.905	53.45
27-10-2000	615	700	615	625	6350000	625.94	687.05	729.367	784.505	56.99
30-10-2000	625	650	605	615	3059500	623.52	686.17	727.8	782.04	54.04
31-10-2000	615	645	615	645	1862000	621.9	685.62	726.133	779.64	60.63
01-11-2000	650	655	625	625	851000	620.04	684.77	724.467	777.225	54.97
02-11-2000	630	635	620	625	94000	618.18	683.87	722.78	774.875	54.97
03-11-2000	620	640	620	630	525000	616.42	682.87	721.113	772.475	56.16
06-11-2000	635	640	630	635	271000	614.86	682.02	719.547	770.175	57.37
07-11-2000	640	645	625	630	407500	613.66	681.27	717.827	767.925	55.71
08-11-2000	625	660	625	645	1446000	612.66	680.67	716.227	765.8	59.49
09-11-2000	645	650	630	630	562000	611.66	679.84	714.527	763.485	54.48
10-11-2000	640	650	640	645	365500	610.9	679.19	713.06	761.335	58.26
13-11-2000	630	635	605	610	1384000	609.4	678.21	711.54	759.135	48.20
14-11-2000	600	620	585	600	2824000	607.9	676.91	709.973	756.785	45.77
15-11-2000	605	605	560	570	1769500	606.1	675.36	708.22	754.285	39.36
16-11-2000	560	580	560	570	318500	603.86	673.68	706.487	751.785	39.36
17-11-2000	560	595	560	595	645500	601.8	672.13	705	749.585	46.59
20-11-2000	595	605	595	605	307500	600.3	670.68	703.5	747.46	49.20
21-11-2000	605	605	590	600	201500	598.7	669.08	701.967	745.285	47.94
22-11-2000	600	605	585	595	619500	597.4	667.23	700.533	743.16	46.65
23-11-2000	600	600	590	600	172000	596.3	665.28	699.447	741.26	48.15
24-11-2000	595	600	590	600	201500	595.7	663.43	698.227	739.51	48.15
27-11-2000	600	600	590	600	255000	595.76	661.66	697.06	738.71	48.15
28-11-2000	595	595	590	590	136000	597.6	659.86	695.727	737.66	44.99
29-11-2000	590	590	585	590	113500	597.8	658.07	694.393	736.11	44.99
30-11-2000	590	590	585	590	125000	597.52	656.27	693.06	734.485	44.99
01-12-2000	590	590	580	590	157500	597.3	654.09	691.573	733.06	44.99
04-12-2000	590	590	580	590	270500	597.3	651.89	689.84	731.51	44.99
05-12-2000	585	585	580	585	288000	597	649.69	688.273	729.935	42.95
06-12-2000	585	585	585	585	111000	596.7	647.56	686.72	728.495	42.95
07-12-2000	580	585	580	585	57000	596.6	645.51	685.353	726.745	42.95
08-12-2000	585	585	580	585	124500	596.42	643.41	683.92	724.795	42.95
11-12-2000	585	585	560	575	202500	595.74	641.31	682.32	722.98	38.27
12-12-2000	575	575	560	570	28500	594.94	639.16	680.387	721.49	36.16
13-12-2000	575	610	575	605	2079000	595.08	637.31	678.82	720.14	54.95
14-12-2000	615	615	585	590	374500	595.48	635.38	677.087	718.665	48.38
15-12-2000	580	585	570	575	470000	595.24	633.23	675.3	717.25	42.86
18-12-2000	590	600	575	585	129500	595.28	631.38	673.813	715.925	47.19
19-12-2000	580	580	580	580	65500	595.58	629.55	672.28	714.56	45.34
20-12-2000	580	580	575	580	113500	596.26	627.8	670.813	713.295	45.34
21-12-2000	575	575	570	575	194500	596.8	626.25	669.36	711.97	43.37
22-12-2000	575	585	575	580	99000	597.48	624.94	668.027	710.87	45.90
02-01-2001	570	585	570	585	7500	598.32	623.79	666.807	709.87	48.38
03-01-2001	570	575	560	575	110000	599	622.24	665.54	708.695	44.03
04-01-2001	560	590	560	585	231000	599.7	620.81	664.353	707.12	48.98
05-01-2001	580	590	580	585	481000	600.1	619.49	663.187	705.48	48.98
08-01-2001	575	585	575	585	187500	599.4	618.14	662.02	703.855	48.98
09-01-2001	580	585	580	580	205500	598.4	616.74	660.82	702.215	46.41
10-01-2001	585	590	585	590	273500	598.1	615.44	659.687	700.665	51.84
11-01-2001	590	590	585	590	285500	597.7	614.14	658.7	699.075	51.84
12-01-2001	585	590	580	590	149000	597.3	612.64	657.7	697.575	51.84
15-01-2001	590	590	590	590	444000	596.6	611.27	656.9	696.175	51.84
16-01-2001	590	590	585	590	174500	596.1	609.81	656.147	694.875	51.84
17-01-2001	585	585	580	585	28000	594.9	608.4	655.38	693.325	48.30
18-01-2001	580	580	575	575	67500	593.9	606.97	654.48	691.825	42.10
19-01-2001	580	590	580	585	381500	593.1	605.64	653.613	690.36	49.13
22-01-2001	585	600	585	600	592000	592.5	604.46	652.747	688.96	57.47
23-01-2001	595	600	595	600	108000	591.8	603.33	651.947	687.61	57.47
25-01-2001	595	595	585	585	31000	590.9	602.28	651.147	686.095	48.29
26-01-2001	585	590	580	580	61500	589.6	601.13	650.313	684.57	45.67
29-01-2001	575	580	565	580	317000	588.6	600.13	649.427	683.045	45.67
30-01-2001	575	580	575	580	1500	587.3	599.1	648.56	681.62	45.67
31-01-2001	580	595	580	595	469000	587	598.2	647.807	680.405	54.85
01-02-2001	590	590	580	590	72500	586.8	597.35	646.873	679.18	51.71
02-02-2001	585	640	585	640	1221500	588.2	597.15	646.307	678.215	70.11
05-02-2001	640	660	625	650	1018500	589.8	596.83	645.72	677.315	72.38
06-02-2001	615	640	610	640	28000	590.7	596.25	644.987	676.425	66.91
07-02-2001	615	620	580	590	299000	590.4	595.35	643.92	675.225	47.57
08-02-2001	590	595	590	595	86000	590.3	594.5	642.82	674.05	49.15
09-02-2001	580	590	570	590	330500	590.2	593.8	641.553	672.95	47.61
12-02-2001	590	595	585	595	169500	590.1	593.2	640.22	672.11	49.32
13-02-2001	590	595	585	595	39500	590	592.85	638.953	671.17	49.32
14-02-2001	595	595	595	595	12000	589.9	592.83	637.74	670.27	49.32
15-02-2001	595	610	595	610	100500	590.3	593.95	636.673	669.37	54.87
16-02-2001	595	620	595	610	119000	590.7	594.25	635.613	668.47	54.87
19-02-2001	605	605	595	605	37500	591	594.26	634.513	667.545	52.64
20-02-2001	605	605	600	605	31500	591.3	594.3	633.16	666.505	52.64
21-02-2001	605	610	605	605	134500	591.6	594.45	631.793	665.28	52.64
22-02-2001	610	650	610	630	1696000	592.5	594.75	630.627	664.33	62.22
23-02-2001	630	635	625	630	210000	593.4	595.05	629.507	663.39	62.22
26-02-2001	630	630	605	620	370500	594.1	595.35	628.373	662.54	56.88
27-02-2001	620	620	620	620	81000	594.8	595.61	627.207	661.64	56.88
28-02-2001	620	635	620	635	223000	596	595.87	626.207	660.74	62.48
01-03-2001	620	620	610	615	77000	596.9	595.92	625.073	659.515	52.66
02-03-2001	615	620	615	620	37500	597.2	596.14	623.94	658.415	54.59
06-03-2001	615	620	615	615	45500	597.7	596.59	622.82	657.24	52.30
07-03-2001	615	615	610	615	69000	598.5	596.87	621.653	656.1	52.30
08-03-2001	610	615	610	615	97000	599.1	597.19	620.62	655.135	52.30
09-03-2001	610	610	590	600	101000	599.5	597.54	619.533	654.085	45.21
12-03-2001	570	590	570	590	22000	599.7	597.98	618.433	653.035	41.19
13-03-2001	585	585	575	575	41500	599.7	598.25	617.4	651.945	36.03
14-03-2001	585	590	580	580	55000	599.7	598.59	616.527	650.945	38.78
15-03-2001	580	585	580	585	75000	599.7	599.01	615.76	650.03	41.50
16-03-2001	575	575	565	570	140000	599.6	599.3	614.693	649.055	36.30
19-03-2001	560	560	545	545	49500	598.8	599.25	613.473	647.965	29.64
20-03-2001	545	545	505	520	160000	597.5	598.8	612.16	646.765	24.74
21-03-2001	505	530	505	530	188500	596.4	597.9	610.893	645.615	29.74
22-03-2001	520	520	505	520	85500	595.2	596.8	609.56	644.415	27.76
23-03-2001	520	525	510	525	72500	593.9	596	608.26	643.24	30.26
27-03-2001	515	515	505	505	76000	592.2	594.95	606.827	642.075	26.33
28-03-2001	510	520	490	510	409000	590.6	593.95	605.293	640.925	28.82
29-03-2001	500	505	500	500	32000	588.8	592.7	603.78	639.875	26.86
30-03-2001	500	500	490	495	172000	586.9	591.5	602.173	638.835	25.92
02-04-2001	485	485	460	460	415000	584.4	589.65	600.4	637.635	20.47
03-04-2001	455	455	435	440	301000	581.7	587.8	598.547	636.285	18.13
04-04-2001	430	435	405	435	316500	578.7	585.9	596.66	634.885	17.59
05-04-2001	420	420	403	418	258500	575.06	583.78	594.66	633.325	15.85
06-04-2001	418	430	418	430	66500	571.66	581.73	592.773	631.875	21.72
09-04-2001	420	438	420	435	227000	568.66	579.78	591.073	630.525	24.10
10-04-2001	425	438	425	438	91500	565.82	577.71	589.36	629.19	25.56
11-04-2001	445	445	430	438	53000	562.98	575.79	587.747	627.815	25.56
12-04-2001	425	438	425	438	4500	560.14	573.72	586.113	626.455	25.56
16-04-2001	438	438	420	435	8000	556.94	571.97	584.447	625.09	24.96
17-04-2001	430	445	430	435	68000	553.84	570.32	582.847	623.615	24.96
18-04-2001	435	435	435	435	1000	549.74	568.97	581.347	622.165	24.96
19-04-2001	420	420	415	420	43500	545.14	567.47	579.6	620.575	21.77
20-04-2001	400	420	388	420	48000	540.74	565.72	577.747	618.925	21.77
23-04-2001	400	420	400	420	24000	537.34	563.87	576.013	617.275	21.77
24-04-2001	405	418	405	418	23500	533.8	562.05	574.267	615.565	21.32
25-04-2001	415	420	415	420	98500	530.4	560.3	572.667	613.765	23.04
26-04-2001	410	420	410	420	14500	526.9	558.5	571.1	611.89	23.04
27-04-2001	405	405	385	395	371000	522.9	556.45	569.533	609.94	17.48
30-04-2001	395	400	385	395	213500	518.9	554.4	568.187	608.03	17.48
01-05-2001	400	410	400	405	322500	514.8	552.55	567.567	606.205	25.79
02-05-2001	405	408	403	405	119000	510.7	550.7	566.4	604.385	25.79
03-05-2001	405	423	405	423	306500	507.06	549.03	565.193	602.65	38.68
04-05-2001	410	418	408	418	39000	503.32	547.31	563.973	600.7	36.77
08-05-2001	413	413	400	408	102000	499.38	545.49	562.76	598.69	33.23
09-05-2001	400	408	400	408	54000	494.94	543.72	561.48	596.705	33.23
10-05-2001	400	415	395	415	166500	490.64	542.02	560.247	594.79	38.07
11-05-2001	408	408	405	408	203000	486.4	540.25	559.033	592.88	35.32
14-05-2001	400	408	400	408	110500	482.16	538.48	557.793	590.945	35.32
15-05-2001	405	410	403	410	281500	477.66	536.83	556.467	589.07	36.83
16-05-2001	408	408	400	403	71000	473.42	535.16	555.087	587.16	33.84
17-05-2001	403	408	400	408	52500	469.18	533.19	553.82	585.25	37.73
18-05-2001	400	408	398	408	49500	465.04	531.37	552.74	583.375	37.73
21-05-2001	398	405	398	405	4500	460.84	529.67	551.527	581.45	36.25
22-05-2001	398	405	398	405	9000	456.64	527.87	550.34	579.625	36.25
23-05-2001	403	408	400	408	70500	452.8	526.15	549.293	577.85	39.02
25-05-2001	408	433	405	433	1518000	449.66	524.68	548.54	576.24	56.15
28-05-2001	433	453	433	445	1867500	447.06	523.38	547.853	574.815	61.71
29-05-2001	450	530	450	520	1250500	445.86	522.78	547.68	573.86	79.35
30-05-2001	530	650	530	620	2434000	446.56	523.13	548.193	573.46	87.57
31-05-2001	625	625	535	560	1175500	446.36	522.98	548.32	572.61	69.65
01-06-2001	550	560	525	540	500500	446.26	522.53	548.253	571.67	64.89
05-06-2001	520	565	510	550	286000	446.86	522.18	548.153	570.835	66.14
06-06-2001	550	550	525	530	140000	446.86	521.63	547.553	569.885	61.43
07-06-2001	530	530	515	525	82500	446.96	521.08	546.853	568.91	60.28
08-06-2001	525	540	520	530	284500	447.06	520.48	546.353	567.96	61.07
11-06-2001	525	535	525	530	184500	447.56	519.88	545.82	567.01	61.07
12-06-2001	530	555	520	545	669000	448.26	519.43	545.387	566.035	63.58
13-06-2001	545	575	545	550	387500	449.26	519.03	544.887	565.15	64.40
14-06-2001	550	590	550	585	1759000	451.06	518.98	544.687	564.395	69.59
15-06-2001	585	615	585	610	877500	454.06	519.23	544.453	563.815	72.66
18-06-2001	590	620	590	615	369500	457.56	519.63	544.387	563.3	73.24
19-06-2001	615	625	615	620	284000	461.26	519.98	544.353	562.81	73.84
20-06-2001	625	630	615	630	394000	465.5	520.28	544.353	562.37	75.04
21-06-2001	635	635	615	620	268500	469.3	520.48	544.253	561.905	71.50
22-06-2001	615	615	600	600	94000	472.6	520.63	544.053	561.455	64.91
25-06-2001	600	605	590	595	173500	475.74	520.78	543.72	560.955	63.33
26-06-2001	595	600	585	595	191500	478.88	520.93	543.487	560.53	63.33
27-06-2001	595	600	595	600	53000	482.12	521.13	543.187	560.115	64.33
28-06-2001	595	595	585	595	433000	485.32	521.13	543.087	559.665	62.49
29-06-2001	595	615	590	615	82500	488.92	521.38	543.187	559.365	66.61
02-07-2001	610	620	600	620	230000	492.62	521.18	543.52	559.165	67.57
03-07-2001	610	620	610	620	270000	496.62	520.88	543.853	558.855	67.57
04-07-2001	620	620	615	620	99500	500.62	520.68	544.02	558.465	67.57
05-07-2001	620	620	615	615	95500	504.52	520.93	544.087	558.14	65.23
06-07-2001	610	615	610	615	8000	508.46	521.13	544.187	557.815	65.23
09-07-2001	620	635	620	635	154500	512.76	521.58	544.453	557.69	70.04
10-07-2001	640	645	630	635	156000	517.06	521.98	544.687	557.59	70.04
11-07-2001	635	655	635	655	144500	522.26	522.58	545.053	557.715	74.18
12-07-2001	655	680	655	670	161000	527.76	523.33	545.52	558.08	76.77
13-07-2001	680	715	680	715	941500	533.96	524.38	546.353	559.165	82.46
16-07-2001	715	760	690	745	981500	540.76	525.73	547.387	559.99	85.08
17-07-2001	740	740	700	720	273000	546.7	526.88	548.253	560.57	75.02
18-07-2001	720	740	720	740	396000	553.14	528.23	549.253	561.265	77.33
19-07-2001	740	755	720	740	395000	559.78	529.58	550.253	562.015	77.33
20-07-2001	750	750	725	740	104000	566.42	530.68	551.287	562.715	77.33
23-07-2001	760	760	735	735	284500	572.82	531.73	552.287	563.39	75.16
24-07-2001	735	735	720	720	343500	579.06	532.73	553.187	564.04	68.91
25-07-2001	730	740	710	730	384500	585.5	533.83	554.153	564.72	70.66
26-07-2001	730	755	720	730	940000	591.9	534.78	555.187	565.325	70.66
27-07-2001	730	745	730	745	107500	598.74	536.08	556.353	566	73.28
30-07-2001	745	755	745	750	317000	605.58	537.38	557.32	566.76	74.11
31-07-2001	750	750	735	745	344500	612.32	538.68	558.353	567.635	71.71
01-08-2001	745	755	745	750	396000	619.22	540.03	559.52	568.45	72.66
02-08-2001	745	745	735	740	88000	625.92	541.28	560.553	569.235	67.75
03-08-2001	730	730	725	730	29500	632.36	542.58	561.553	570.06	63.15
06-08-2001	720	720	715	720	165500	638.1	543.88	562.487	570.93	58.85
07-08-2001	715	735	715	730	265000	643.8	545.43	563.52	571.84	61.66
08-08-2001	715	775	715	745	378000	648.3	547.08	564.62	572.835	65.47
09-08-2001	745	745	730	735	253000	650.6	548.58	565.62	573.795	61.11
10-08-2001	745	745	740	740	43000	654.2	550.28	566.72	574.79	62.46
13-08-2001	740	745	740	745	18500	658.3	552.28	567.787	575.765	63.81
14-08-2001	735	750	735	750	14500	662.3	554.58	568.887	576.69	65.16
15-08-2001	740	745	740	745	7500	666.6	556.73	569.953	577.315	62.64
16-08-2001	745	750	745	750	95000	671.1	559.03	571.087	577.915	64.13
20-08-2001	750	750	740	750	43000	675.5	561.28	572.153	578.64	64.13
21-08-2001	750	785	750	775	1158500	680.4	563.98	573.387	579.465	70.87
22-08-2001	780	785	755	765	99000	684.8	566.53	574.553	580.24	65.57
23-08-2001	755	755	720	720	530500	688.2	568.73	575.42	580.715	48.11
24-08-2001	720	775	720	775	287000	692	571.53	576.653	581.515	61.57
27-08-2001	750	750	740	740	126500	694.6	574.33	577.687	581.99	52.28
28-08-2001	750	790	745	790	649500	698.1	577.83	579.12	582.815	61.27
29-08-2001	785	905	785	895	3136000	703.6	582.43	581.187	584.165	72.85
30-08-2001	890	890	860	860	566500	708.2	586.85	582.92	585.315	65.79
31-08-2001	865	890	840	890	314500	713.6	591.45	584.853	586.59	68.60
03-09-2001	885	885	810	810	512000	717.8	595.2	586.353	587.49	55.51
04-09-2001	800	830	765	810	1762000	722.1	598.92	587.887	588.315	55.51
05-09-2001	810	845	810	840	1008500	727	602.94	589.62	589.365	58.92
06-09-2001	840	850	830	840	473500	731.8	606.96	591.353	590.34	58.92
07-09-2001	835	835	815	820	245000	736.3	610.81	592.853	591.39	55.62
10-09-2001	815	830	805	830	252000	740.6	614.76	594.453	592.54	56.92
11-09-2001	825	835	810	810	165500	744.4	618.51	595.587	593.74	53.55
12-09-2001	760	805	760	780	934500	747.6	622.11	596.453	594.79	48.87
13-09-2001	780	800	780	780	352500	750.8	625.71	597.387	595.715	48.87
14-09-2001	785	785	780	785	341000	754.2	629.36	598.687	596.615	49.72
17-09-2001	760	760	750	755	203500	757	632.73	599.753	597.39	44.90
18-09-2001	775	805	775	795	289500	760.2	636.48	601.12	598.39	51.63
19-09-2001	795	830	790	820	385000	763.9	640.48	602.62	599.49	55.31
20-09-2001	810	830	800	830	438000	767.4	644.83	604.187	600.64	56.72
21-09-2001	810	820	800	800	92500	770	648.88	605.553	601.64	51.46
24-09-2001	775	800	775	795	57000	771.6	652.78	606.787	602.665	50.61
25-09-2001	800	800	770	785	186000	772.4	656.58	607.953	603.64	48.89
26-09-2001	790	790	760	785	176000	773.7	660.2	609.153	604.615	48.89
27-09-2001	750	760	750	750	176000	773.9	663.52	610.12	605.415	42.94
28-09-2001	760	770	730	735	159000	773.8	666.79	610.987	606.14	40.66
01-10-2001	745	745	705	710	49000	773.2	669.81	611.52	606.765	37.12
02-10-2001	710	710	665	665	37500	771.8	672.31	611.753	607.165	31.76
03-10-2001	650	650	570	615	627500	769.7	674.38	611.72	607.315	27.08
04-10-2001	615	625	595	625	711500	767.6	676.55	611.753	607.515	29.32
05-10-2001	615	700	605	670	755500	766.4	679.15	611.987	607.99	38.49
08-10-2001	600	625	590	600	719000	763.5	681.12	611.887	608.14	31.62
09-10-2001	600	635	600	630	1349500	761.1	683.34	611.953	608.265	36.83
10-10-2001	630	650	610	615	329500	758.5	685.41	611.953	608.39	35.38
11-10-2001	630	630	600	600	344500	755.5	687.36	611.853	608.515	33.94
12-10-2001	610	625	595	615	465000	753	689.46	611.853	608.665	36.71
16-10-2001	610	645	605	610	1543000	750.6	691.48	611.92	608.815	36.16
17-10-2001	610	610	540	590	7716500	748	693.05	611.92	608.865	33.99
18-10-2001	590	625	580	620	3642000	745.8	694.8	612.22	609.09	39.83
19-10-2001	620	660	605	650	3660500	743.9	696.1	612.687	609.44	45.07
22-10-2001	650	680	645	670	1634000	742.6	696.6	613.253	609.865	48.30
23-10-2001	680	715	670	670	3626500	741.2	697.7	613.92	610.34	48.30
24-10-2001	670	705	670	670	2473000	739.7	699	614.753	610.765	48.30
25-10-2001	670	750	670	705	5396000	738.8	700.55	615.987	611.365	54.18
26-10-2001	695	720	645	705	3428500	738	702.3	617.153	611.965	54.18
29-10-2001	705	775	705	750	2729500	738	704.55	618.687	612.815	60.83
30-10-2001	745	760	725	725	1998500	737.5	706.5	620.02	613.49	55.97
31-10-2001	730	740	690	710	1419500	736.2	708.3	621.387	614.09	53.23
01-11-2001	700	715	675	700	3046500	734.9	709.85	622.653	614.64	51.41
02-11-2001	690	690	635	635	2424000	733.2	710.7	623.553	614.865	41.52
05-11-2001	630	700	610	700	2283000	731.7	711.85	624.92	615.415	51.56
06-11-2001	690	695	660	660	1358500	730.1	712.35	626.253	615.79	46.29
07-11-2001	660	710	655	680	2497000	727.9	713	627.853	616.315	49.09
08-11-2001	680	690	675	675	939500	723.5	713.55	629.453	616.765	48.41
09-11-2001	680	685	655	660	592000	719.5	713.85	631.067	617.065	46.34
12-11-2001	660	660	625	635	526500	714.4	714	632.433	617.24	43.03
13-11-2001	625	635	575	635	2063000	710.9	714.35	633.767	617.49	43.03
14-11-2001	625	630	600	610	612500	706.9	714.5	634.913	617.64	39.74
15-11-2001	610	625	610	610	488500	702.3	714.65	636.06	617.79	39.74
16-11-2001	610	620	610	610	435500	697.7	714.75	637.207	617.94	39.74
19-11-2001	605	630	595	625	2689000	693.8	715.05	638.473	618.09	43.01
20-11-2001	625	640	615	620	1456000	689.6	715.1	639.707	618.24	42.19
21-11-2001	620	645	620	625	2156000	685.9	715.15	640.973	618.165	43.35
22-11-2001	625	640	615	615	1035500	682.6	715.1	642.273	617.99	41.55
23-11-2001	615	620	615	615	515000	679.3	715.05	643.573	617.865	41.55
26-11-2001	615	625	595	610	1272000	675.8	715	644.84	617.965	40.57
27-11-2001	620	620	600	605	931000	672.8	714.9	646.087	618.015	39.57
28-11-2001	605	655	605	635	3849500	669.6	714.9	647.52	618.24	47.89
29-11-2001	650	665	635	635	2583000	665.9	714.9	648.953	618.44	47.89
30-11-2001	655	655	605	640	6430000	662.1	714.75	650.587	618.665	49.24
03-12-2001	650	680	640	645	3903000	659	714.5	652.253	618.915	50.62
04-12-2001	645	645	605	615	3261000	655.4	713.5	653.653	618.94	43.06
05-12-2001	615	620	590	590	2599500	651.5	711.95	654.887	618.84	37.98
06-12-2001	600	630	600	605	4437500	647.9	710.8	656.1	618.84	42.37
07-12-2001	610	610	590	595	760500	644.8	709.35	657.28	618.79	40.32
10-12-2001	595	600	540	545	2982500	641	707.4	658.193	618.49	31.98
11-12-2001	545	550	520	525	1471500	637.3	705.25	658.973	617.965	29.36
12-12-2001	520	535	520	530	427500	634.6	703.2	659.74	617.465	30.88
13-12-2001	535	535	520	520	361000	632.7	701.2	660.487	616.965	29.51
19-12-2001	520	525	515	525	1125500	630.7	699.15	661.267	616.49	31.16
20-12-2001	530	545	530	535	4112500	628	697.2	662.1	615.99	34.45
21-12-2001	535	560	530	550	2299500	627	695.25	663.08	615.665	39.16
26-12-2001	550	555	550	550	131500	625.4	693.25	664.027	615.315	39.16
27-12-2001	550	550	545	545	159000	624	691.25	664.94	614.965	38.10
28-12-2001	550	560	550	550	961500	623	689.25	665.907	614.64	39.85
02-01-2002	540	600	540	600	2803500	622.7	687.85	667.207	614.565	53.88
03-01-2002	585	605	580	600	2774000	622.5	686.55	668.487	614.565	53.88
04-01-2002	600	610	590	595	2779500	622.6	685.3	669.567	614.59	52.46
07-01-2002	585	590	570	570	1037500	621.6	683.7	670.4	614.565	45.94
08-01-2002	565	570	555	565	1307000	619.9	681.9	670.7	614.49	44.75
09-01-2002	560	575	560	570	823000	617.9	680.25	670.367	614.415	46.25
10-01-2002	570	595	570	585	2202000	616.2	678.7	670.533	614.49	50.61
11-01-2002	585	600	575	575	3558000	614.3	677	670.767	614.64	47.83
14-01-2002	580	585	580	580	907500	611.8	675.3	670.967	614.94	49.33
15-01-2002	585	595	575	580	1411500	609.3	673.65	671.3	615.19	49.33
16-01-2002	590	595	585	585	1716000	606	672	671.7	615.515	50.96
17-01-2002	585	620	585	615	5047500	603.8	670.65	672.267	615.965	59.42
18-01-2002	620	620	595	595	900000	601.5	668.85	672.7	616.415	52.87
21-01-2002	600	600	595	600	394500	599.5	667.2	673.067	616.865	54.23
22-01-2002	600	600	595	595	409500	598.7	665.95	673.367	617.34	52.60
23-01-2002	600	605	595	595	470500	596.6	664.15	673.433	617.84	52.60
24-01-2002	600	630	600	615	3815000	595.7	662.9	673.467	618.615	58.41
25-01-2002	625	655	620	650	5896500	595.1	661.5	673.7	619.665	66.21
28-01-2002	650	655	625	625	2718500	594.1	658.8	673.733	620.615	57.86
29-01-2002	625	645	625	635	1113000	593.6	656.55	673.767	621.7	60.03
30-01-2002	645	645	630	635	786000	593.6	654	673.867	622.725	60.03
31-01-2002	640	665	640	655	3722000	594	652.45	674.233	623.825	64.30
01-02-2002	660	690	660	685	4624000	595.5	651.2	674.833	625.06	69.55
04-02-2002	675	710	675	705	1879000	597.4	649.85	675.567	626.395	72.46
05-02-2002	705	725	695	710	2640500	599.4	648.55	676.3	627.755	73.15
06-02-2002	715	715	680	695	1592500	600.8	647.3	676.967	629.055	67.67
07-02-2002	695	695	635	635	3677500	601.1	645.35	677.1	630.055	51.16
08-02-2002	630	700	625	700	2982500	602.6	644.25	677.633	631.38	61.98
11-02-2002	690	690	675	675	740000	603.8	643.2	678	632.655	56.77
13-02-2002	680	690	680	680	317000	605.1	642.2	678.4	633.955	57.54
14-02-2002	685	700	685	685	382000	606.6	641.2	678.867	635.28	58.34
15-02-2002	685	705	685	695	1978500	608.4	640.6	679.4	636.665	59.96
18-02-2002	690	715	690	710	1131000	609.9	639.75	679.9	638.115	62.33
19-02-2002	700	705	690	695	1544500	611.1	638.5	680.3	639.49	58.59
20-02-2002	685	690	665	690	671000	612.1	637.1	680.533	640.965	57.36
21-02-2002	685	700	685	700	612500	613.2	636.1	680.733	642.49	59.21
25-02-2002	700	700	680	700	1037000	614.9	635.15	680.633	643.965	59.21
26-02-2002	700	720	700	700	1400000	617.1	634.3	680.333	645.44	59.21
27-02-2002	700	710	690	700	297000	619	633.45	680.2	646.825	59.21
28-02-2002	700	705	695	695	325500	621	632.9	679.9	648.21	57.53
01-03-2002	695	700	695	700	451500	624.1	632.55	679.633	649.67	58.79
04-03-2002	705	705	695	695	466000	627.5	632.4	679.333	651.105	56.97
05-03-2002	695	705	695	705	1007500	631	632.8	679.133	652.555	59.66
06-03-2002	705	710	700	700	395500	634.6	633.65	679	654.015	57.72
07-03-2002	705	705	700	700	403500	638.1	634.4	678.8	655.475	57.72
08-03-2002	705	705	700	705	307500	641.5	634.75	678.633	656.95	59.25
11-03-2002	705	705	700	705	505000	644.6	635.8	678.367	658.46	59.25
12-03-2002	700	700	700	700	672500	647.6	636.5	678.033	659.92	56.86
13-03-2002	700	705	700	700	193000	650.7	637.35	677.733	661.38	56.86
14-03-2002	710	745	705	730	3553500	654.3	638.65	677.6	663.005	66.33
18-03-2002	730	740	730	735	420500	657	639.85	677.567	664.655	67.61
19-03-2002	740	785	740	770	1901500	660.4	641.45	677.833	666.465	74.81
20-03-2002	780	810	780	805	1194000	664.6	643.6	678.4	668.325	79.67
21-03-2002	800	835	800	830	801000	669.8	645.7	679.067	670.25	82.30
22-03-2002	845	855	835	845	318000	675.4	647.65	679.733	671.875	83.67
25-03-2002	850	850	810	810	253000	680.2	649.05	680.233	672.825	70.08
26-03-2002	810	830	810	825	412000	685	650.6	680.8	674.15	72.17
27-03-2002	815	820	810	820	126500	689.9	652.1	681.3	675.55	70.41
28-03-2002	820	830	815	820	463000	694.7	653.25	681.767	676.9	70.41
01-04-2002	820	850	820	845	628000	700	654.65	682.433	678.475	74.08
02-04-2002	850	890	850	860	931500	705.5	655.75	683.167	680.15	76.00
03-04-2002	870	930	870	900	1803500	711.2	657.5	684.167	682	80.22
04-04-2002	910	965	905	955	1366500	718.4	659.95	685.367	684.125	84.30
05-04-2002	955	980	945	970	414500	725.8	662.65	686.733	686.25	85.20
08-04-2002	960	1035	960	1030	1174000	734.5	666.6	688.8	688.65	88.12
09-04-2002	1050	1170	1050	1130	2795000	745.2	670.9	691.167	691.375	91.23
10-04-2002	1160	1190	1150	1170	869000	756.3	676	694.033	694.175	92.12
11-04-2002	1180	1180	1130	1140	363000	766.1	680.6	696.367	696.8	85.15
12-04-2002	1140	1155	1140	1150	156000	776.6	685.35	698.067	699.45	85.54
15-04-2002	1150	1170	1150	1170	196500	787.3	690.45	700.133	702.15	86.32
16-04-2002	1170	1210	1170	1195	561000	798.5	696.05	702.167	705.025	87.25
17-04-2002	1200	1225	1200	1200	496000	809.4	701.7	704.767	708.025	87.43
18-04-2002	1185	1200	1160	1160	109500	818.9	707.2	707.1	710.85	77.81
19-04-2002	1150	1150	1140	1140	47500	827.6	712.5	709.1	713.575	73.45
22-04-2002	1135	1140	1135	1140	48500	836.2	717.8	711.1	716.275	73.45
23-04-2002	1125	1125	1050	1100	87500	844.3	722.55	712.967	718.8	65.01
24-04-2002	1090	1090	1030	1030	491500	852.2	726.65	714.3	720.875	53.44
25-04-2002	1035	1050	1025	1025	359500	858.7	730.65	715.733	722.9	52.72
26-04-2002	1025	1070	1025	1060	214000	866.4	735.1	717.6	725.1	57.09
29-04-2002	1060	1060	1030	1030	67000	873.4	739.25	719.267	727.15	52.60
30-04-2002	1030	1045	1020	1020	213000	880.1	743.35	720.833	729.175	51.16
01-05-2002	1020	1020	990	1000	205000	886.2	747.3	722.467	731.1	48.31
02-05-2002	1010	1035	1010	1035	134000	892.7	751.3	724.067	733.1	53.23
03-05-2002	1030	1050	1030	1040	135000	899.6	755.35	725.533	735.125	53.90
06-05-2002	1035	1035	1020	1020	36500	906.2	759.15	726.8	736.95	50.75
07-05-2002	1030	1070	1025	1070	179000	913.6	763.4	728.6	738.95	57.45
08-05-2002	1075	1120	1060	1060	1798000	920.8	767.85	730.367	740.675	55.81
10-05-2002	1070	1085	1070	1080	15000	928.4	772.75	732.333	742.35	58.37
13-05-2002	1075	1080	1070	1075	325500	935.9	777.45	734.267	744.125	57.47
14-05-2002	1085	1085	1070	1080	231000	943.6	782.3	736.467	745.825	58.16
15-05-2002	1080	1080	1080	1080	1000	951.2	787.65	738.767	747.525	58.16
16-05-2002	1080	1080	1060	1075	114000	958.8	793.15	741.2	749.2	57.09
17-05-2002	1075	1075	1070	1075	38500	966.2	798.6	743.933	750.9	57.09
21-05-2002	1070	1070	1060	1060	12500	973.4	804	746.9	752.6	53.64
22-05-2002	1030	1030	1005	1005	21000	979.5	808.8	749.433	753.975	43.31
23-05-2002	1000	1000	960	965	177000	984.7	813.1	751.4	755.15	37.63
24-05-2002	965	970	935	950	140000	989.6	817.1	753.733	756.175	35.74
27-05-2002	950	1000	950	985	2467500	995.3	821.45	756.1	757.35	42.95
28-05-2002	1000	1010	990	990	1369000	1001.1	825.9	758.6	758.575	43.92
29-05-2002	1005	1005	995	1005	646000	1006.6	830.45	761.3	759.85	46.83
30-05-2002	1010	1010	990	1000	503000	1011.9	834.45	763.867	761.15	45.97
31-05-2002	985	990	975	985	824000	1016.2	838.3	766.367	762.425	43.41
03-06-2002	985	985	975	975	262000	1019.6	842.1	768.933	763.7	41.73
04-06-2002	975	985	975	985	68500	1022.7	846.25	771.367	764.975	44.05
05-06-2002	985	985	965	965	55000	1025.1	850.25	773.467	766.075	40.57
06-06-2002	955	955	920	925	548000	1027.4	853.8	775.167	767.025	34.67
07-06-2002	920	930	850	860	994500	1028.1	856.55	776.433	767.625	27.63
10-06-2002	860	860	770	775	1850000	1027.2	858.55	777.133	767.775	21.49
11-06-2002	785	825	785	810	3023500	1027	860.85	777.833	768.075	28.53
12-06-2002	810	895	810	895	2601000	1028	864	779.1	768.825	42.12
13-06-2002	895	940	895	935	1665500	1029.5	867.5	780.333	769.75	47.20
14-06-2002	950	955	930	945	815000	1030.4	870.8	781.8	770.725	48.42
17-06-2002	950	955	940	950	474500	1030.3	874.35	783.4	771.6	49.06
18-06-2002	950	950	875	885	594500	1028.6	877.2	784.633	772.2	41.86
19-06-2002	880	880	860	870	246500	1025.4	879.95	786.2	772.95	40.38
20-06-2002	870	875	855	865	639500	1020.1	882.65	787.3	773.4	39.88
21-06-2002	865	870	855	870	314500	1014.1	885.2	788.7	774.05	40.68
24-06-2002	885	885	850	850	499000	1008.3	887.2	789.833	774.35	38.48
25-06-2002	840	900	815	850	958000	1002.3	889.45	791	774.125	38.48
26-06-2002	850	860	835	850	213000	995.9	891.6	792.267	774.075	38.48
27-06-2002	850	860	840	840	194000	988.8	893.65	793.633	773.825	37.22
28-06-2002	850	865	840	840	430500	981.6	895.5	795	773.975	37.22
01-07-2002	840	840	805	815	282000	974.7	896.8	796.367	774	34.00
02-07-2002	795	845	790	830	258000	968.5	898.05	797.833	773.95	37.50
03-07-2002	830	830	795	795	364000	961.6	898.9	799.067	773.725	33.10
04-07-2002	815	820	805	805	381500	955.7	900	800.267	773.65	35.43
05-07-2002	815	820	800	800	379500	951.1	901.65	801.467	773.5	34.77
08-07-2002	815	815	770	775	896500	946.1	902.4	802.467	773.325	31.64
09-07-2002	775	775	740	740	790500	939.7	903.05	803.3	773.125	27.85
10-07-2002	740	790	740	760	418000	934.3	903.85	804.267	773.025	32.80
11-07-2002	750	770	745	760	150000	929.1	904.6	805.267	772.9	32.80
12-07-2002	770	790	770	790	406500	924.9	905.55	806.5	773.075	39.97
15-07-2002	790	790	780	780	131000	919.8	906.25	807.467	773	38.49
16-07-2002	780	780	760	760	353000	914.2	906.9	808.3	772.7	35.66
17-07-2002	755	800	755	780	410000	909.4	907.8	809.233	772.45	40.39
18-07-2002	795	795	780	780	127500	903.6	908.6	810.133	772.35	40.39
19-07-2002	760	785	755	780	785500	898	909.4	811.233	772.275	40.39
22-07-2002	755	770	745	755	221500	891.5	909.95	812.333	772.125	36.23
23-07-2002	750	760	750	760	49000	885.2	910.55	813.367	772	37.61
24-07-2002	755	755	725	725	167000	878.1	910.85	814.233	771.875	32.33
25-07-2002	735	740	690	690	868000	870.3	910.75	815.2	771.65	28.09
26-07-2002	685	685	615	625	2107500	861.3	910.05	815.867	771.225	22.24
29-07-2002	625	665	595	665	2326000	853.1	909.65	816.767	771.225	31.66
30-07-2002	680	730	675	700	1803000	845.9	909.65	817.967	771.65	38.67
31-07-2002	700	800	680	800	2062500	841.8	910.65	819.8	772.525	53.37
01-08-2002	780	795	750	750	841500	837.5	911.1	821.233	772.925	47.27
02-08-2002	745	775	730	765	413500	833.8	911.7	822.667	773.75	49.15
05-08-2002	740	755	740	740	77000	828.9	912.1	823.933	774.3	46.19
06-08-2002	735	735	715	720	656500	823.5	912.3	825.1	774.825	43.92
07-08-2002	730	780	730	755	290000	818.5	912.55	826.467	775.6	48.68
08-08-2002	770	770	755	755	253500	813.6	912.75	827.5	776.3	48.68
09-08-2002	775	775	760	760	107500	809.1	912.65	828.567	777.05	49.39
12-08-2002	760	760	755	755	133500	804.7	912.15	829.633	777.875	48.67
13-08-2002	760	760	745	750	103000	800	911.35	830.833	778.525	47.91
14-08-2002	750	760	745	755	56500	795.8	910.45	832.1	779.05	48.77
15-08-2002	760	760	755	760	19500	792.5	909.95	833.367	779.5	49.66
16-08-2002	765	770	760	760	37500	790.5	909.3	834.533	779.95	49.66
19-08-2002	760	800	760	800	271500	791	909.1	836.033	780.6	56.69
20-08-2002	780	795	780	785	105500	790.5	908.75	837.4	781	53.66
21-08-2002	780	785	770	780	202500	788.2	908.1	838.733	781.375	52.66
22-08-2002	775	785	765	765	109500	784.8	907.15	839.933	781.45	49.64
23-08-2002	770	775	760	760	121500	781.1	905.75	840.9	781.625	48.64
26-08-2002	775	775	760	760	1500	777.3	903.8	842	781.875	48.64
27-08-2002	745	745	720	725	305500	774.1	901.35	842.833	782	41.81
28-08-2002	720	730	715	715	453500	771	898.2	843.633	782.4	40.08
29-08-2002	725	730	710	715	1037000	768	894.05	844.433	782.475	40.08
30-08-2002	715	745	715	735	180000	765.3	889.7	845.233	782.85	45.33
02-09-2002	735	735	720	720	62500	762.7	885.5	845.7	783.05	42.33
03-09-2002	720	735	710	710	478500	759.9	881.1	846.267	783.225	40.41
04-09-2002	705	705	685	685	805000	756.6	876.25	846.6	783.35	36.02
05-09-2002	700	725	690	720	792000	754.2	871.5	847.167	783.775	45.03
06-09-2002	710	725	710	715	406000	751.7	866.65	847.567	784.175	44.08
09-09-2002	710	725	710	720	66000	749.8	862.25	847.8	784.725	45.33
10-09-2002	720	725	720	720	509000	747.6	858.05	847.9	785.275	45.33
11-09-2002	715	740	715	725	798000	746.2	853.9	848	785.85	46.71
12-09-2002	735	735	725	725	56500	744.6	850.15	848.2	786.35	46.71
13-09-2002	720	720	710	710	179000	742.8	846.95	848.7	786.8	42.93
16-09-2002	705	720	705	720	89500	741.7	843.9	848.833	787.275	46.06
17-09-2002	725	730	725	730	55000	741.5	840.6	849.2	787.85	49.07
18-09-2002	725	730	715	720	94500	740.7	837.5	849.467	788.375	46.29
19-09-2002	710	720	710	720	413000	739.9	834.5	849.7	788.925	46.29
20-09-2002	710	720	710	720	70000	738.5	831.7	849.867	789.5	46.29
23-09-2002	720	720	720	720	121500	737.3	828.55	849.933	789.925	46.29
25-09-2002	720	720	720	720	273500	736.5	825.35	850.1	790.35	46.29
26-09-2002	720	750	720	740	275500	735.7	822.55	850.433	790.85	53.86
27-09-2002	740	765	740	760	264500	735.3	819.45	850.833	791.425	59.94
30-09-2002	745	845	745	845	851000	736.6	817.3	851.8	792.575	75.01
01-10-2002	755	795	755	795	106500	737.4	814.45	852.433	793.6	60.57
02-10-2002	795	795	760	760	70500	737.4	811.3	852.833	794.375	52.90
03-10-2002	740	755	740	755	58000	738	808.05	853.233	795.175	51.89
07-10-2002	745	750	740	745	143500	739.1	804.7	853.533	796.175	49.84
08-10-2002	740	775	740	775	95500	742.1	801.7	854.067	797.425	55.52
09-10-2002	750	770	750	750	87500	743.8	798.45	854.367	798.525	50.40
10-10-2002	740	740	735	740	107000	744.6	795.25	854.633	799.625	48.47
11-10-2002	745	755	745	750	89000	743.6	792.7	854.967	800.75	50.51
14-10-2002	725	725	700	700	231000	742.6	790.05	854.933	801.575	41.64
15-10-2002	700	720	675	700	480500	741.3	787.55	854.9	802.325	41.64
16-10-2002	715	725	710	720	196500	740.9	784.9	855.033	803.175	46.03
17-10-2002	710	710	705	705	21500	740.6	782.05	855.067	803.975	43.39
18-10-2002	715	735	710	715	343000	739.8	779.15	854.967	804.8	45.63
21-10-2002	715	720	715	715	68000	739	776.3	854.833	805.375	45.63
22-10-2002	720	720	690	700	324000	737.8	773.45	854.367	805.875	42.70
23-10-2002	700	715	700	700	263500	736.7	770.7	853.667	806.4	42.70
24-10-2002	695	695	675	680	335500	735.3	767.65	852.667	806.95	38.83
25-10-2002	680	685	675	675	159500	733.7	764.75	851.533	807.5	37.91
28-10-2002	685	715	685	700	235500	732.5	762.5	850.8	808.15	44.96
29-10-2002	700	715	695	695	86000	731.2	760.85	849.933	808.7	43.89
30-10-2002	705	705	695	700	13500	729.2	760.1	849.133	809.325	45.29
31-10-2002	710	720	700	700	318500	727.5	759	848.333	809.925	45.29
01-11-2002	710	715	700	700	179000	725.9	757.05	847.367	810.525	45.29
04-11-2002	715	735	710	725	468000	725.1	754.95	846.467	811.225	52.70
05-11-2002	730	740	710	710	948000	724.1	752.6	845.2	811.7	48.46
06-11-2002	705	705	700	700	321500	722.9	750.1	843.5	812.225	45.81
07-11-2002	700	705	700	705	48500	722.5	748.3	841.733	812.75	47.36
08-11-2002	695	700	695	695	185500	722.1	746.55	839.5	813.25	44.62
12-11-2002	700	705	700	705	57000	721.9	744.95	836.667	813.8	47.87
13-11-2002	700	705	700	705	55500	721.3	743.3	833.567	814.25	47.87
14-11-2002	705	715	705	710	45500	721.1	741.9	830.7	814.55	49.59
15-11-2002	700	715	700	715	69500	721.2	740.55	827.8	815	51.31
18-11-2002	700	700	675	675	1055500	721	738.8	824.5	815.2	39.62
19-11-2002	670	695	670	695	488500	720.5	737.35	821.167	815.5	46.22
20-11-2002	700	700	695	700	148000	720.2	735.95	817.833	815.725	47.76
21-11-2002	700	700	700	700	79500	719.8	734.8	814.767	815.8	47.76
22-11-2002	705	720	705	720	362000	719.8	733.7	811.967	815.875	53.87
25-11-2002	720	720	710	710	206000	719.5	732.85	809.1	815.875	50.68
26-11-2002	710	720	710	720	436500	719.4	732	806.567	816	53.64
27-11-2002	720	720	720	720	66000	719.6	731.2	804.5	816.425	53.64
28-11-2002	725	725	720	725	85000	719.7	730.7	802.5	816.55	55.20
29-11-2002	725	735	725	725	159000	719.6	730.55	800.267	816.8	55.20
02-12-2002	720	720	720	720	7000	719.6	730.15	798.2	817	53.13
03-12-2002	725	755	725	755	531500	720.3	730.1	796.433	817.35	63.47
04-12-2002	750	785	750	780	570000	721.5	730	794.967	817.775	68.77
11-12-2002	780	810	780	795	926000	723	730.15	793.367	818.2	71.44
12-12-2002	795	810	780	785	100500	724.3	730.4	791.667	818.65	67.30
13-12-2002	780	785	780	785	42000	725.2	730.45	790.1	819.125	67.30
16-12-2002	785	790	780	780	245500	725.6	730.45	788.167	819.525	65.11
17-12-2002	785	785	780	780	749000	724.3	730.45	786.3	819.925	65.11
18-12-2002	785	795	780	790	158500	724.2	730.8	784.367	820.375	67.56
19-12-2002	800	830	800	820	669000	725.4	731.4	782.667	820.975	73.55
20-12-2002	830	835	810	810	485500	726.5	732.25	780.867	821.55	68.98
23-12-2002	820	825	815	815	109000	727.9	733.5	779.1	822.125	69.98
27-12-2002	820	835	815	815	261500	728.7	735.4	777.367	822.725	69.98
02-01-2003	780	785	760	760	301500	728.9	736.35	775.267	823	49.52
03-01-2003	760	765	755	760	103500	729.3	736.95	773.267	823.3	49.52
06-01-2003	755	755	740	745	213500	729.2	736.4	771.533	823.525	45.32
07-01-2003	750	770	750	760	171000	730.4	736.5	770.167	823.8	49.89
08-01-2003	755	755	755	755	134000	731.5	736.4	768.867	824.05	48.44
09-01-2003	755	760	755	760	19500	732.3	736.6	767.367	824.35	50.01
10-01-2003	760	760	760	760	30000	733.4	737	765.833	824.65	50.01
13-01-2003	750	750	750	750	1500	734.1	736.95	764.133	824.75	46.71
14-01-2003	765	785	765	785	198500	735.5	737.25	762.7	825	57.31
15-01-2003	790	790	770	790	299500	737.3	737.55	761.4	825.1	58.58
16-01-2003	780	780	760	770	136000	738.7	737.7	760.033	824.925	51.94
17-01-2003	765	775	765	765	35000	740.4	737.85	758.567	824.6	50.40
20-01-2003	765	780	765	780	32500	742.5	738.1	757.333	824.275	54.73
21-01-2003	770	770	770	770	2500	743.9	738.2	756.3	824.075	51.50
24-01-2003	770	790	770	780	84000	745.6	738.4	755.767	823.85	54.40
27-01-2003	750	760	750	760	200500	746.8	738	755.667	823.55	48.20
28-01-2003	750	760	750	760	25500	748	737.75	755.333	823.25	48.20
30-01-2003	750	765	745	760	187000	749.2	737.55	754.433	822.825	48.20
31-01-2003	750	750	740	740	7000	749.5	737.3	753.133	822.225	42.19
03-02-2003	745	745	735	735	108000	750	737.05	751.733	821.4	40.82
04-02-2003	750	750	750	750	50500	751	736.95	750.4	820.375	46.44
05-02-2003	740	740	740	740	1000	751.7	737.1	749.433	819.225	43.47
06-02-2003	750	775	750	770	135000	753.2	737.65	748.767	817.925	53.14
07-02-2003	765	785	765	780	324500	754.7	738.3	748.2	816.175	55.85
10-02-2003	770	770	760	760	80000	755.8	738.55	747.467	814.125	49.66
11-02-2003	755	755	750	750	69500	756.6	738.85	746.8	812.175	46.87
13-02-2003	750	750	750	750	12500	757.3	739.25	746.133	810.175	46.87
14-02-2003	740	740	725	735	1031000	758.5	739.75	745.367	808	42.69
17-02-2003	740	750	735	735	471000	759.3	739.9	744.667	805.7	42.69
18-02-2003	740	740	730	730	430500	759.9	740.05	743.933	803.35	41.27
19-02-2003	740	740	735	735	199000	760.6	740.2	743.4	801.225	43.30
20-02-2003	735	740	735	735	225000	760.9	740.35	742.767	799.2	43.30
21-02-2003	740	740	735	735	195500	761.4	740.45	742.367	797.175	43.30
24-02-2003	735	735	735	735	24000	761.7	740.55	741.9	795.35	43.30
25-02-2003	735	735	730	730	112000	761.9	740.75	741.433	793.85	41.37
26-02-2003	730	730	725	730	124000	762	740.85	741.133	792.375	41.37
27-02-2003	730	730	720	720	123500	761.9	740.75	741	790.675	37.50
28-02-2003	720	730	720	730	88500	762.1	740.85	740.8	789.175	43.22
04-03-2003	720	730	720	730	64500	761.6	740.95	740.6	787.725	43.22
05-03-2003	725	735	720	735	236500	760.7	741.1	740.233	786.4	46.09
06-03-2003	730	730	720	720	19500	759.2	741.1	739.833	784.825	39.63
07-03-2003	725	725	720	725	89500	758	741.15	739.6	783.25	42.52
10-03-2003	715	720	710	720	92500	756.7	740.95	739.2	781.75	40.44
11-03-2003	715	720	710	715	119000	755.4	740.5	738.767	779.975	38.41
12-03-2003	720	800	720	800	565000	755.8	740.05	738.9	778.675	67.89
13-03-2003	750	750	730	735	132500	754.7	739.45	738.767	776.95	48.70
14-03-2003	740	740	735	735	116500	753	739.2	738.6	775.25	48.70
17-03-2003	730	730	720	720	38000	751.2	738.85	738.567	773.45	45.27
18-03-2003	725	730	725	725	126500	749.4	738.65	738.8	771.675	46.62
19-03-2003	730	745	730	740	292500	747.9	738.3	739.567	770	50.55
20-03-2003	750	755	740	745	738500	747.6	738.25	740.1	768.35	51.83
21-03-2003	750	765	750	760	655000	747.6	738.45	740.5	766.85	55.53
24-03-2003	765	770	755	755	218000	747.8	738.5	740.2	765.6	54.04
25-03-2003	750	755	750	755	28000	747.7	739.05	740.233	764.55	54.04
26-03-2003	765	765	760	760	217500	747.8	739.65	740.2	763.6	55.43
27-03-2003	750	760	750	750	229500	747.6	739.95	740.267	762.425	52.04
28-03-2003	755	755	755	755	8500	747.5	740.45	740.5	761.25	53.57
31-03-2003	755	755	745	745	104000	747.4	740.75	740.433	759.95	50.13
01-04-2003	745	745	735	735	56000	746.4	740.95	740.3	758.625	46.89
03-04-2003	735	735	735	735	63000	745.3	741.3	740.133	757.375	46.89
04-04-2003	740	755	740	750	471500	744.9	741.8	740.1	756.25	52.26
07-04-2003	750	760	750	755	1011500	744.7	742.55	740.133	755.1	53.93
08-04-2003	750	770	750	750	600000	744.1	743.3	740.1	754.025	51.97
09-04-2003	760	765	760	760	579500	743.9	743.9	740.1	753.2	55.46
10-04-2003	760	765	750	750	65000	743.3	744.45	740.033	752.65	51.44
11-04-2003	765	765	760	765	195000	743.4	745.1	739.8	752.6	56.53
14-04-2003	765	765	755	760	182500	743.4	745.7	739.633	752.35	54.48
15-04-2003	760	760	750	760	179500	743.4	746.3	739.5	751.675	54.48
16-04-2003	755	760	750	755	125500	743.7	746.6	739.433	750.775	52.28
17-04-2003	755	755	745	750	196500	744	747	739.367	749.8	50.10
21-04-2003	745	780	745	770	919500	744.4	747.7	739.433	748.9	57.69
22-04-2003	780	795	765	765	990000	744.9	748.3	739.7	748.3	55.42
23-04-2003	770	780	770	775	511500	745	749.1	740.1	747.825	58.91
24-04-2003	770	770	770	770	84000	744.8	749.75	740.467	747.35	56.53
25-04-2003	770	770	755	755	240500	744.7	750.25	740.6	746.775	50.01
28-04-2003	745	750	730	745	294500	744.6	750.6	740.767	746.25	46.18
29-04-2003	750	765	750	750	129500	744.6	750.95	741.033	745.75	48.31
30-04-2003	770	775	765	770	357000	745.3	751.9	741.6	745.35	55.84
01-05-2003	770	770	760	760	31500	745.8	752.55	741.867	744.95	51.78
02-05-2003	760	765	750	755	102000	746.3	753.1	742.133	744.525	49.83
05-05-2003	755	760	755	760	16500	746.8	753.7	742.4	744.25	51.78
06-05-2003	765	785	765	770	593000	747.5	754.2	742.733	743.95	55.52
07-05-2003	780	795	780	795	671000	748.7	755.05	743.2	743.95	63.20
08-05-2003	795	795	785	790	274000	749.8	755.75	743.633	743.875	60.93
09-05-2003	790	795	785	790	189500	751	756.45	744.167	743.825	60.93
17-06-2003	780	790	755	760	1335500	751.6	756.8	744.433	743.75	48.77
18-06-2003	770	780	760	775	1356000	752.7	757.3	744.733	743.925	53.74
19-06-2003	775	775	765	770	92500	753.5	757.8	745.067	743.975	51.93
20-06-2003	770	780	770	775	338000	754.4	758	745.433	744.05	53.61
23-06-2003	770	770	770	770	94500	755.1	757.9	745.767	743.95	51.67
24-06-2003	770	770	765	770	337500	756.1	757.65	746.1	743.9	51.67
25-06-2003	775	775	770	770	27000	757	757.5	746.433	743.95	51.67
26-06-2003	765	770	760	770	190500	758	757.35	746.633	743.9	51.67
27-06-2003	770	770	770	770	51000	759.1	757.25	746.7	743.85	51.67
30-06-2003	770	770	765	765	23000	758.4	757.1	746.167	743.775	49.08
01-07-2003	770	770	765	770	391000	759.1	756.9	746	743.85	51.68
02-07-2003	770	770	765	770	338500	759.8	756.4	746.067	743.9	51.68
03-07-2003	765	765	750	750	114500	760.4	755.8	746.033	744.025	41.79
04-07-2003	745	750	740	740	5500	760.7	755.05	746	744.275	37.88
07-07-2003	735	735	700	710	746000	760.1	754	745.567	744.7	29.09
08-07-2003	710	715	710	710	685500	759.4	753.5	745.3	744.925	29.09
09-07-2003	710	710	700	705	412500	758.3	752.95	745.067	744.95	27.84
10-07-2003	705	705	695	700	151000	757.2	752.5	744.733	744.45	26.61
11-07-2003	700	705	685	705	1114500	756.2	751.95	744.767	744.225	29.95
14-07-2003	705	740	705	735	1989500	755.7	751.75	745	744.075	45.84
15-07-2003	730	735	725	730	425000	755.3	751.45	745.067	744.025	44.05
16-07-2003	730	735	725	730	130000	754.8	751.15	745.233	744.075	44.05
17-07-2003	725	725	720	720	101500	754.3	750.85	745.267	743.9	40.38
18-07-2003	720	730	720	730	408000	754.2	750.3	745.367	743.775	45.28
21-07-2003	715	720	715	720	50000	753.9	749.6	745.5	743.575	41.60
22-07-2003	715	715	710	715	253000	753.2	749.05	745.6	743.375	39.85
23-07-2003	710	715	710	710	32500	752.3	748.5	745.8	743.175	38.13
24-07-2003	700	700	690	695	77000	751.2	747.65	745.933	742.875	33.46
25-07-2003	695	710	690	690	62000	749.8	746.85	745.867	742.525	32.05
28-07-2003	705	705	695	695	361500	748.7	746	745.867	742.2	35.00
29-07-2003	705	715	705	710	59500	747.6	745.5	745.933	741.75	42.99
30-07-2003	705	705	695	695	49000	746.3	744.85	745.9	741.3	37.96
31-07-2003	695	700	695	700	136500	745.1	744.25	745.9	740.9	40.46
01-08-2003	700	705	690	690	134000	743.8	743.75	745.667	740.525	37.23
04-08-2003	685	685	670	675	272000	742.3	743.15	745.433	740.1	32.98
05-08-2003	675	675	660	675	147500	740.4	742.4	745.267	739.675	32.98
06-08-2003	670	670	655	670	239000	738.5	741.7	745.033	739.4	31.58
07-08-2003	675	675	660	665	344500	736.3	740.65	744.833	739.15	30.21
08-08-2003	670	670	660	665	72000	734.2	739.5	744.567	738.9	30.21
11-08-2003	660	660	655	655	41000	732.2	738.45	744.233	738.5	27.43
12-08-2003	660	660	650	655	204000	730.4	737.5	743.867	738.175	27.43
13-08-2003	660	660	640	640	272500	728.2	736.4	743.367	737.825	23.66
14-08-2003	655	700	655	695	1232000	726.7	736	743.5	737.875	50.55
15-08-2003	710	710	700	700	162500	725.5	735.65	743.533	737.775	52.20
19-08-2003	710	715	700	705	375500	724.5	735.4	743.567	737.725	53.85
20-08-2003	705	705	705	705	41000	723.4	735.1	743.6	737.65	53.85
21-08-2003	710	740	710	735	1555000	722.7	735.1	743.7	737.725	62.82
22-08-2003	740	800	735	800	3635500	722.8	735.75	744.3	738.1	74.42
25-08-2003	800	800	780	790	147500	722.8	736.3	744.767	738.425	70.76
26-08-2003	790	795	785	795	309000	722.9	736.95	745.267	738.85	71.51
27-08-2003	780	785	780	780	569500	723.3	737.45	745.633	739.15	66.02
28-08-2003	780	800	775	785	1220000	723.5	738.1	746.033	739.425	66.93
29-08-2003	780	800	780	795	622500	724	738.75	746.533	739.8	68.74
01-09-2003	800	815	800	810	422000	724.7	739.55	746.9	740.25	71.27
02-09-2003	810	840	810	830	914500	725.9	740.5	747.233	740.8	74.27
03-09-2003	830	855	830	855	1109500	727.6	741.85	747.633	741.475	77.44
04-09-2003	865	885	865	880	1642500	729.8	743.4	748.267	742.275	80.09
05-09-2003	850	880	850	870	371000	731.8	744.9	748.833	742.925	76.24
08-09-2003	870	875	855	870	71000	733.8	746.45	749.433	743.475	76.24
09-09-2003	875	910	875	890	828000	736.3	747.35	750.167	743.7	78.62
10-09-2003	895	895	875	880	323500	738.5	748.8	750.767	744.125	74.59
11-09-2003	875	950	875	950	1400500	742.1	750.95	751.633	745.075	81.67
12-09-2003	950	975	920	920	996000	745.5	752.95	752.367	745.9	72.37
15-09-2003	920	925	915	920	36500	749.1	754.9	753.067	746.775	72.37
16-09-2003	915	940	910	940	124000	753.7	756.9	753.9	747.6	74.60
17-09-2003	930	930	925	925	35000	758	758.7	755	748.475	70.03
18-09-2003	925	925	910	920	326000	762.3	760.3	756.067	749.375	68.52
19-09-2003	925	925	915	915	4500	766.6	761.9	757.2	750.2	66.96
23-09-2003	930	930	930	930	3000	771.1	763.65	758.333	751.35	69.22
24-09-2003	935	955	935	955	402500	775.5	765.6	759.667	752.625	72.58
25-09-2003	945	945	945	945	50000	779.8	767.55	760.9	753.75	69.32
26-09-2003	940	945	940	945	17500	784.1	769.45	762.133	754.95	69.32
29-09-2003	940	960	940	955	431000	788.8	771.55	763.5	756.15	70.84
30-09-2003	950	950	940	945	377000	793.1	773.65	764.567	757.3	67.25
01-10-2003	945	945	925	925	216500	797.2	775.55	765.467	758.425	60.64
02-10-2003	935	935	920	925	103000	801.4	777.3	766.5	759.55	60.64
03-10-2003	925	930	925	930	11500	805.8	779.05	767.6	760.8	61.73
06-10-2003	920	920	920	920	34000	810.3	780.75	768.533	762.025	58.25
07-10-2003	915	915	880	905	139000	814.6	782.2	769.433	763.05	53.39
08-10-2003	905	905	895	900	14500	818.7	783.7	770.233	764.075	51.84
09-10-2003	910	930	910	930	117000	823.1	785.35	771.367	765.225	59.46
10-10-2003	930	940	920	920	429000	827.6	786.95	772.433	766.325	56.26
13-10-2003	920	930	915	930	119000	832.2	788.65	773.567	767.475	58.66
14-10-2003	930	940	915	915	226500	836.7	790.25	774.733	768.425	53.89
15-10-2003	910	910	890	890	589000	841	791.65	775.767	769.325	47.04
16-10-2003	890	890	865	865	1014500	844.8	792.6	776.533	770.15	41.37
17-10-2003	870	870	840	840	324500	848.2	793.35	777.2	770.825	36.62
20-10-2003	840	870	840	870	164000	852.3	794.3	777.867	771.7	44.81
21-10-2003	875	875	830	840	668500	855.8	795	778.267	772.375	39.34
22-10-2003	840	845	825	830	293500	859.3	795.75	778.733	773	37.69
23-10-2003	825	825	820	820	70500	862.6	796.5	779.2	773.55	36.06
24-10-2003	825	825	825	825	1000	866.3	797.25	779.7	774.1	37.51
27-10-2003	825	850	825	850	70000	869.4	798.05	780.467	774.975	44.34
28-10-2003	850	850	835	840	434000	872.2	798.85	781.167	775.7	42.35
29-10-2003	840	855	840	845	383000	875	799.75	781.933	776.425	43.71
30-10-2003	845	860	845	855	167000	878	800.7	782.733	777.2	46.43
31-10-2003	855	860	825	840	147500	880.1	801.4	783.433	777.8	43.06
03-11-2003	830	850	820	850	144500	881.1	801.95	784.2	778.5	45.88
04-11-2003	820	840	820	835	6000	882	802.4	784.867	779.075	42.49
05-11-2003	830	850	830	845	126500	883	802.95	785.633	779.7	45.39
06-11-2003	845	850	845	850	219000	884.4	803.85	786.433	780.325	46.83
07-11-2003	850	850	845	845	35500	885.6	804.55	787.267	780.925	45.54
10-11-2003	850	850	840	845	128500	886.6	805.3	788.033	781.55	45.54
11-11-2003	840	845	840	845	350000	887.3	806	788.8	782	45.54
12-11-2003	840	845	840	845	48500	887.6	806.75	789.533	782.325	45.54
13-11-2003	850	850	840	840	20500	887.3	807.45	790.333	782.55	43.90
14-11-2003	825	845	825	825	7500	886.2	808	791	782.75	39.33
17-11-2003	825	835	810	825	45500	885.3	808.55	791.7	782.95	39.33
18-11-2003	820	825	820	825	78000	884.4	809.1	792.433	783.175	39.33
19-11-2003	820	835	820	830	194000	883.2	809.75	792.633	783.425	41.85
20-11-2003	830	830	825	825	10500	882.1	810.3	793.233	783.6	40.06
21-11-2003	835	835	790	820	73000	879.5	810.8	793.8	783.6	38.30
01-12-2003	820	830	815	820	305000	877.5	811.5	794.467	783.65	38.30
02-12-2003	815	830	815	820	46500	875.5	812.3	795.1	783.675	38.30
03-12-2003	820	850	820	840	309500	873.5	813.6	795.767	783.8	49.43
04-12-2003	845	870	845	860	552500	872.2	815.1	796.533	784.3	57.65
05-12-2003	860	885	855	860	726000	871	816.65	797.2	784.8	57.65
08-12-2003	860	865	855	860	256500	869.9	818.25	797.9	785.375	57.65
09-12-2003	870	870	835	840	290000	868.1	819.6	798.467	785.775	47.92
10-12-2003	835	835	830	830	437000	865.6	820.55	798.933	786.15	43.92
11-12-2003	835	835	825	830	258500	863.3	821.55	799.467	786.5	43.92
12-12-2003	830	830	810	810	107500	860.6	822.35	799.833	786.75	36.81
15-12-2003	810	820	800	805	218000	857.6	823.2	800.233	787.025	35.27
16-12-2003	800	800	740	750	953500	853.7	823.4	800.333	786.85	23.59
17-12-2003	760	790	755	790	833500	851	824.1	800.7	786.85	39.33
18-12-2003	790	800	790	795	108500	848.4	824.9	801	786.975	40.96
19-12-2003	795	795	760	775	229500	845.3	825.55	801.133	787.025	36.70
22-12-2003	790	790	770	770	81000	842.3	826.3	801.267	786.975	35.70
23-12-2003	775	785	770	775	163500	839.7	827.15	801.367	787	37.53
29-12-2003	780	805	780	780	461000	837.3	828	801.567	787	39.39
30-12-2003	800	800	780	785	333500	834.4	828.75	801.7	787.125	41.28
02-01-2004	785	800	775	785	167000	831.7	829.65	801.867	787.25	41.28
05-01-2004	800	810	790	805	352000	829.2	830.7	802.167	787.475	48.68
06-01-2004	810	810	795	800	388500	826.9	831.8	802.467	787.775	47.08
07-01-2004	790	795	790	795	80000	825	833	802.767	788.075	45.48
08-01-2004	795	800	790	790	79500	823.5	834.15	802.9	788.275	43.86
09-01-2004	800	860	800	830	1160500	823.3	835.75	803.333	788.725	57.00
12-01-2004	830	845	825	840	188000	822.7	837.5	803.767	789.075	59.55
13-01-2004	845	850	825	845	130000	822.8	839.3	804.267	789.4	60.80
14-01-2004	845	850	830	840	405000	823	841.15	804.833	789.8	58.84
15-01-2004	850	910	850	905	2064500	824.7	843.65	805.9	790.575	71.64
16-01-2004	925	935	910	910	606500	826.4	846.35	806.967	791.375	72.35
19-01-2004	915	915	890	900	371500	827.4	848.4	807.833	792.2	68.64
20-01-2004	900	915	900	910	450000	828.8	850.5	808.833	793.075	70.28
21-01-2004	920	960	920	960	571500	831.1	853.05	810.2	794.225	76.82
23-01-2004	960	1005	960	990	738500	833.8	855.9	811.733	795.5	79.70
26-01-2004	1000	1000	975	995	272000	836.9	858.5	813.233	796.8	80.15
27-01-2004	995	995	945	960	463500	839.1	860.1	814.333	797.925	68.81
28-01-2004	945	950	935	940	129000	841.2	861.6	815.333	798.95	63.31
29-01-2004	925	930	905	915	166000	842.6	862.8	816.167	799.875	57.15
30-01-2004	915	915	895	905	102500	843.7	864.05	817.133	800.75	54.85
03-02-2004	900	900	850	860	528000	844	864.8	817.7	801.45	45.90
04-02-2004	870	890	850	855	606500	844.2	865.4	818.267	802.075	45.02
05-02-2004	865	890	860	885	462000	845	866.15	819	802.85	51.08
06-02-2004	885	900	885	900	448500	846.1	866.85	819.867	803.675	53.81
09-02-2004	910	910	890	895	509000	847.2	867.25	820.7	804.55	52.75
10-02-2004	895	900	895	895	85000	848.6	867.4	821.533	805.4	52.75
11-02-2004	890	905	880	905	338500	850.2	867.75	822.433	806.325	54.82
12-02-2004	900	905	880	900	172000	851.7	868.05	823.3	807.25	53.56
13-02-2004	900	900	895	900	13000	853.1	868.15	824.2	807.75	53.56
16-02-2004	885	895	885	895	3500	854.5	868.3	825.033	808.55	52.17
17-02-2004	895	900	895	895	22500	856	867.75	825.867	809.35	52.17
18-02-2004	895	905	895	895	325000	857.5	867.5	826.833	810.225	52.17
19-02-2004	895	920	895	920	202000	859.5	867.5	828.033	811.2	58.84
20-02-2004	925	930	910	925	471500	861.2	867.35	829.467	812.125	60.04
24-02-2004	925	925	900	900	73500	862	867.1	830.733	812.9	51.89
25-02-2004	900	920	895	905	345500	862.9	866.95	832.067	813.625	53.26
26-02-2004	900	900	895	895	84500	863.6	866.75	833.367	814.325	50.19
27-02-2004	895	895	875	890	184500	864.6	866.35	834.6	815	48.68
01-03-2004	890	890	875	880	169000	865.6	865.6	835.567	815.6	45.71
02-03-2004	890	890	865	880	231000	866.6	864.95	836.567	816.25	45.71
03-03-2004	870	905	870	895	414500	868.3	864.45	837.667	816.95	50.91
04-03-2004	895	910	895	910	477000	870.4	864	838.933	817.775	55.50
05-03-2004	905	925	905	910	325000	873.6	863.65	840.133	818.65	55.50
08-03-2004	900	910	885	910	52500	876	863.5	841.4	819.525	55.50
09-03-2004	905	910	895	900	134000	878.1	863.25	842.633	820.275	51.49
10-03-2004	900	910	890	890	152500	880.4	862.85	843.833	820.95	47.78
11-03-2004	890	890	875	880	71000	882.6	862.45	845.067	821.6	44.33
12-03-2004	870	880	870	880	631500	884.7	862.2	846.333	822.2	44.33
15-03-2004	880	885	875	880	387000	886.7	862	847.567	822.85	44.33
16-03-2004	860	900	860	900	275000	889	861.7	848.833	823.525	52.83
17-03-2004	900	910	900	905	142500	891.4	861.55	850.233	824.25	54.69
18-03-2004	910	950	910	940	949000	894.1	861.65	851.833	825.15	65.08
19-03-2004	940	940	930	940	179000	896.9	861.9	853.5	826.075	65.08
23-03-2004	925	960	925	960	310500	900.2	862.6	855.4	827.125	69.69
24-03-2004	960	1005	960	985	1111500	904.1	863.8	857.467	828.2	74.26
25-03-2004	975	975	960	970	572500	906.9	865.1	859.467	829.225	67.67
26-03-2004	1000	1000	970	975	275500	909.6	866.15	861.533	830.225	68.67
29-03-2004	980	1040	980	1000	511500	912.7	867.75	863.767	831.375	73.14
30-03-2004	990	1000	980	990	114000	915.7	869.35	866	832.55	68.90
31-03-2004	985	990	975	980	105000	917.2	870.95	868.167	833.725	64.86
01-04-2004	970	1000	970	995	511000	918.9	872.65	870.533	834.95	67.90
02-04-2004	1000	1005	995	1005	78000	921	874.2	872.6	836.125	69.78
06-04-2004	1030	1030	1005	1025	29500	923.3	876.05	874.767	837.45	73.16
07-04-2004	1025	1025	1000	1015	25500	924.4	877.75	876.833	838.75	69.00
08-04-2004	995	995	985	995	6000	924.5	879.15	878.767	839.925	61.48
12-04-2004	980	980	980	980	3000	924.2	880.55	880.4	840.975	56.50
13-04-2004	980	980	980	980	17500	924.6	881.85	881.6	841.9	56.50
15-04-2004	980	980	980	980	500	925.4	883.3	882.867	842.85	56.50
16-04-2004	975	975	950	975	60000	926.6	884.6	884.067	843.775	54.66
19-04-2004	960	980	930	980	11000	928.1	885.9	885.4	844.875	56.19
20-04-2004	980	1000	980	1000	16000	930.9	887.45	886.833	846	61.78
21-04-2004	1000	1000	990	1000	15000	933.8	889	888.2	847.15	61.78
22-04-2004	1000	1005	1000	1005	245500	936.2	890.6	889.5	848.3	63.14
23-04-2004	1020	1035	1020	1030	87500	938.8	892.45	890.833	849.6	69.08
26-04-2004	1000	1025	1000	1025	16000	941.4	894.3	891.967	850.875	66.76
27-04-2004	1025	1025	1015	1020	51000	943.9	896.25	892.9	852.125	64.44
28-04-2004	1020	1040	1020	1040	435500	946.6	898.4	894.033	853.475	69.08
29-04-2004	1025	1025	1000	1000	11500	948.6	900.15	894.9	854.625	53.92
30-04-2004	1000	1000	985	985	357500	950.3	901.7	895.533	855.725	49.53
04-05-2004	985	985	980	980	37000	952	903.25	896.2	856.775	48.13
05-05-2004	970	1050	970	995	23000	954	905	896.5	857.9	52.48
06-05-2004	980	995	980	995	11500	956	906.75	897	859.125	52.48
07-05-2004	975	990	975	990	2500	957.4	908.45	897.467	860.375	50.83
10-05-2004	910	910	890	900	169500	956.9	909.05	897.2	861.325	31.58
11-05-2004	900	920	900	915	11000	957.2	909.6	897.133	862.35	35.93
12-05-2004	950	950	940	950	119000	958.1	910.5	897.333	863.575	44.77
13-05-2004	925	970	910	970	34000	959.6	911.6	897.7	864.925	49.09
17-05-2004	860	950	830	875	22000	959.3	911.95	897.333	865.775	35.06
18-05-2004	875	920	875	920	13000	960.1	912.85	897.1	866.7	43.32
19-05-2004	930	935	920	920	54000	960.9	913.75	896.933	867.65	43.32
21-05-2004	945	945	870	870	23500	960.4	914.35	896.433	868.35	37.22
24-05-2004	935	935	935	935	500	960.9	915.65	896.3	869.425	47.56
25-05-2004	880	920	870	920	35000	961.1	917.35	896.133	870.375	45.69
26-05-2004	920	930	880	930	20500	961.5	918.75	896.167	871.425	47.18
28-05-2004	890	930	885	930	9500	962.1	920.1	896.2	872.5	47.18
31-05-2004	925	925	890	920	126000	962.7	921.55	896.133	873.55	45.73
01-06-2004	890	910	890	910	37500	963.3	922.95	896.067	874.625	44.26
02-06-2004	910	910	880	910	4500	963.9	924.3	896.1	875.725	44.26
04-06-2004	900	910	900	910	24000	964.5	925.6	896.167	876.8	44.26
07-06-2004	910	910	900	900	21000	964.5	926.75	895.967	877.75	42.55
08-06-2004	920	920	900	900	5500	964.4	927.9	895.833	878.775	42.55
09-06-2004	890	890	890	890	16000	963.4	928.75	895.567	879.725	40.72
10-06-2004	880	885	875	885	17000	962.3	929.6	895.367	880.7	39.80
11-06-2004	860	860	800	810	484500	959.3	929.75	894.833	881.375	29.17
14-06-2004	810	810	805	805	333000	955.7	929.9	894.433	882.025	28.62
15-06-2004	810	815	805	810	126000	952.5	929.7	894.233	882.725	30.04
16-06-2004	815	815	805	805	62000	949.1	929.35	893.8	883.425	29.41
17-06-2004	800	805	800	805	15000	945.2	928.95	893.567	884.125	29.41
18-06-2004	805	805	795	795	187500	941.3	928.5	893.333	884.825	28.05
21-06-2004	795	795	775	780	149000	937.3	927.25	893.067	885.45	26.09
22-06-2004	770	800	755	800	40500	933.4	926.15	892.9	886.25	32.81
23-06-2004	790	795	790	795	2500	929.2	925.1	892.533	886.75	32.03
24-06-2004	790	795	790	795	89500	924.6	923.95	892.233	887.225	32.03
25-06-2004	790	810	785	800	1029000	920.3	922.35	891.933	887.7	33.86
08-07-2004	820	875	820	855	1215000	917.5	921	891.933	888.45	49.87
09-07-2004	855	860	850	855	119500	915	919.6	892.033	889.05	49.87
12-07-2004	865	885	865	870	172500	912.8	918.7	892.167	889.4	53.43
13-07-2004	870	880	865	870	80500	910.6	918	892.4	889.8	53.43
14-07-2004	810	880	810	855	261500	908.2	917.4	892.467	890.1	49.36
15-07-2004	860	865	860	865	37500	905.9	917	892.567	890.525	51.99
16-07-2004	870	870	860	865	161000	903.2	917.05	892.7	890.925	51.99
19-07-2004	870	875	870	875	132000	900.7	917.25	892.9	891.325	54.71
20-07-2004	875	875	860	860	71500	897.8	917	893	891.575	50.12
21-07-2004	870	875	865	865	139500	894.5	916.65	893.133	891.75	51.58
22-07-2004	865	865	855	860	283500	891.2	916.3	893.267	891.775	50.00
23-07-2004	860	860	850	855	345500	887.9	915.9	893.467	891.65	48.41
26-07-2004	850	850	835	845	26000	884	915.3	893.6	891.525	45.30
27-07-2004	830	850	830	845	72500	880.9	914.75	893.733	891.4	45.30
28-07-2004	845	850	835	835	399500	877.9	914.1	893.767	891.125	42.16
29-07-2004	830	830	820	825	598000	874.8	913.4	893.767	890.85	39.24
30-07-2004	825	835	820	820	119000	871.3	912.65	893.767	890.2	37.82
02-08-2004	820	820	815	815	78500	867.7	911.85	893.733	889.675	36.41
03-08-2004	820	825	815	820	472500	864.3	910.85	893.733	889.175	38.87
04-08-2004	820	830	820	830	554500	862.9	909.9	893.667	888.625	43.57
05-08-2004	830	835	830	830	126000	861.2	909.2	893.467	888.15	43.57
06-08-2004	830	835	830	835	288000	858.9	908.5	893.3	887.725	45.98
09-08-2004	830	855	830	845	664000	856.4	908	893.2	887.375	50.53
10-08-2004	850	880	850	880	1216000	856.5	907.9	893.467	887.125	62.45
11-08-2004	885	920	880	905	1180000	856.2	908.15	893.967	886.875	68.32
12-08-2004	905	905	900	900	448500	855.8	908.35	894.433	886.65	66.09
13-08-2004	895	910	895	905	349500	856.5	908.45	895.067	886.45	67.24
16-08-2004	900	905	900	900	313500	855.8	908.35	895.7	886.175	64.87
18-08-2004	915	935	915	915	434000	855.7	908.4	896.8	886.025	68.46
19-08-2004	920	930	920	925	296000	855.6	908.55	897.7	886.025	70.62
20-08-2004	930	960	930	950	425500	856	909.05	898.733	886.15	75.18
23-08-2004	955	1015	950	975	1152000	857.1	909.9	900.067	886.375	78.74
24-08-2004	975	1005	975	985	566000	858.6	910.95	901.5	886.7	79.98
25-08-2004	985	990	975	975	57500	859.9	911.9	902.833	887.05	75.26
26-08-2004	985	1005	980	995	176500	861.6	913.05	904.267	887.525	78.05
27-08-2004	995	1010	985	985	86500	863.3	913.9	905.6	887.8	73.59
30-08-2004	990	1000	990	1000	282500	865.3	914.85	907.033	888.2	75.82
31-08-2004	1000	1005	990	1000	277000	867.5	915.45	908.333	888.55	75.82
01-09-2004	1005	1025	1005	1010	517500	870	916.15	909.733	889.025	77.30
02-09-2004	1010	1010	980	985	23000	873.5	916.4	911	889.5	66.34
03-09-2004	975	1010	975	1000	146500	877.4	916.55	912.4	890.175	69.17
06-09-2004	990	1000	990	1000	25500	881.2	916.85	913.533	890.975	69.17
07-09-2004	1005	1010	995	1000	469500	885.1	917.1	914.6	891.625	69.17
08-09-2004	1000	1000	1000	1000	170000	889	917.1	915.633	892.425	69.17
09-09-2004	1020	1120	1010	1060	2740500	894.3	917.8	917.1	893.575	78.76
10-09-2004	1060	1100	1050	1075	368000	900.2	918.75	918.233	894.85	80.40
14-09-2004	1090	1100	1030	1030	299000	904.8	919.1	919.033	895.875	64.34
15-09-2004	1050	1050	1020	1030	529000	909.5	919.35	919.9	896.775	64.34
16-09-2004	1020	1030	1020	1025	51000	914.1	919.35	920.667	897.7	62.72
17-09-2004	1030	1040	1025	1040	46000	918.9	919.6	921.2	898.675	65.52
21-09-2004	1050	1050	1020	1025	422000	922.3	919.9	921.433	899.525	60.62
22-09-2004	1030	1030	1020	1020	142000	925.6	920.3	921.6	900.425	59.04
23-09-2004	1020	1035	1020	1025	194500	928.7	920.75	922.033	901.3	60.16
24-09-2004	1025	1025	995	995	409000	931.2	920.9	922.4	902.1	51.12
27-09-2004	995	995	990	990	175500	933.9	921.05	922.9	902.825	49.78
28-09-2004	995	1015	990	990	264000	936.4	921.15	923.467	903.525	49.78
29-09-2004	990	1000	990	995	91000	939	921.1	924.367	904.275	51.26
30-09-2004	995	1020	995	1000	572000	941.5	921.1	925.333	905.05	52.76
01-10-2004	1010	1015	1005	1015	238500	944.6	921.2	926.2	905.9	57.05
04-10-2004	1015	1035	1015	1030	766000	947.9	921.2	927.067	906.825	60.87
05-10-2004	1040	1120	1040	1080	2204500	952.3	921.75	928.3	908.025	70.34
06-10-2004	1065	1100	1065	1070	42000	956.6	922.25	929.467	909.25	66.85
07-10-2004	1080	1105	1065	1105	346500	961.8	922.9	930.8	910.65	72.07
08-10-2004	1105	1160	1105	1135	1059500	967.6	924.25	932.367	912.2	75.61
11-10-2004	1135	1180	1135	1160	544000	974.1	926	934.1	913.85	78.10
12-10-2004	1140	1140	1120	1120	141000	980	927.4	935.6	915.325	66.41
13-10-2004	1125	1160	1125	1155	226500	986.7	929	937.333	917	70.56
14-10-2004	1150	1150	1125	1130	229500	993	930.35	938.9	918.55	64.43
15-10-2004	1135	1135	1130	1135	62500	999.3	931.8	940.333	920.125	65.09
18-10-2004	1125	1125	1115	1115	80000	1005	933.95	941.6	921.5	60.32
19-10-2004	1125	1130	1090	1115	364000	1010.7	935.95	943.033	922.775	60.32
20-10-2004	1080	1090	1060	1090	34000	1015.8	937.35	944.267	923.925	54.52
21-10-2004	1100	1100	1045	1050	159000	1019.9	938.15	945.3	924.875	46.78
22-10-2004	1050	1080	1050	1065	174000	1023.6	940.05	946.467	926	49.67
25-10-2004	1065	1065	1045	1045	28000	1026.4	941.3	947.567	927.075	46.08
26-10-2004	1045	1060	1045	1045	163500	1029.3	942.55	948.667	928.15	46.08
27-10-2004	1060	1100	1060	1080	100000	1032.8	944.65	949.9	929.5	52.97
28-10-2004	1080	1140	1080	1135	710500	1037.5	946.65	951.4	931.15	61.34
29-10-2004	1130	1145	1115	1135	192500	1041.9	948.8	952.9	933.075	61.34
01-11-2004	1130	1130	1130	1130	5000	1046	950.8	954.367	934.775	60.21
02-11-2004	1130	1180	1130	1130	208500	1049.6	952.8	955.9	936.45	60.21
03-11-2004	1160	1220	1150	1200	1059000	1054.1	955.6	957.967	938.575	69.37
04-11-2004	1190	1240	1185	1200	296000	1058.4	958.5	960.1	940.725	69.37
05-11-2004	1205	1235	1200	1215	81500	1063.2	961.55	962.333	942.925	71.03
08-11-2004	1215	1225	1210	1210	220500	1067.5	964.55	964.533	945.075	69.67
09-11-2004	1210	1235	1200	1235	282500	1072.5	967.9	966.767	947.325	72.50
10-11-2004	1230	1240	1220	1235	112500	1077.2	971.25	968.967	949.575	72.50
11-11-2004	1220	1225	1185	1195	407000	1081.1	974.3	970.667	951.525	61.82
12-11-2004	1200	1200	1185	1200	149000	1084.9	977.45	972.4	953.525	62.56
22-11-2004	1195	1250	1195	1250	718500	1090.2	981.85	974.333	955.8	69.04
23-11-2004	1255	1300	1255	1280	631500	1095.8	986.6	976.3	958.25	72.16
24-11-2004	1290	1310	1250	1285	509000	1101.5	991.35	978.4	960.525	72.65
25-11-2004	1250	1260	1235	1260	253000	1106.7	995.9	980.3	962.625	66.32
26-11-2004	1270	1285	1270	1285	192000	1112.4	1000.7	982.2	964.825	69.21
29-11-2004	1285	1285	1235	1245	713000	1116.1	1005.2	983.9	966.85	60.29
30-11-2004	1235	1290	1235	1285	630500	1120.3	1010.25	985.933	968.75	65.13
01-12-2004	1285	1295	1265	1265	296500	1125	1014.9	987.733	970.525	61.12
02-12-2004	1290	1290	1270	1285	479500	1130.1	1019.8	989.6	972.45	63.54
03-12-2004	1270	1295	1250	1250	822500	1134.6	1024.35	991.1	974.15	56.87
06-12-2004	1250	1270	1250	1265	540000	1139.1	1029	992.767	975.675	58.87
07-12-2004	1290	1360	1290	1360	1230000	1145.8	1034.05	995.2	977.525	68.72
08-12-2004	1330	1370	1330	1360	322000	1152.6	1039.1	997.733	979.35	68.72
09-12-2004	1355	1395	1355	1370	315000	1159.5	1044.1	1000.333	981.4	69.61
10-12-2004	1370	1370	1340	1345	283500	1166.5	1048.85	1002.767	983.425	64.66
13-12-2004	1345	1430	1345	1405	989500	1174.8	1054.35	1005.633	985.875	70.14
14-12-2004	1410	1420	1390	1410	848000	1183.2	1059.8	1008.5	988.4	70.55
15-12-2004	1420	1500	1420	1490	275000	1193.1	1066.05	1011.767	991.55	76.19
16-12-2004	1490	1600	1490	1565	445500	1204.4	1072.95	1015.533	995.1	80.04
17-12-2004	1580	1620	1580	1610	947000	1216.3	1080.45	1019.567	998.725	81.93
20-12-2004	1590	1630	1550	1590	33000	1227.5	1087.7	1023.3	1002.175	78.38
21-12-2004	1600	1700	1600	1695	370000	1239.8	1096.05	1027.767	1006.175	82.64
22-12-2004	1710	1720	1680	1695	256000	1252.3	1104.45	1032.267	1010.175	82.64
23-12-2004	1680	1695	1680	1695	10000	1264.1	1112.95	1036.633	1014.125	82.64
27-12-2004	1720	1800	1720	1790	295500	1277.2	1122.4	1041.9	1018.575	85.80
28-12-2004	1830	1900	1830	1830	62000	1290.6	1132.35	1047.533	1023.225	86.88
29-12-2004	1870	1870	1800	1830	22000	1304.8	1142.4	1053.2	1027.9	86.88
30-12-2004	1800	1860	1780	1850	168000	1318.7	1152.7	1058.9	1032.675	87.44
03-01-2005	1900	1945	1900	1940	288000	1334.9	1163.95	1065.2	1037.9	89.57
04-01-2005	1970	2040	1970	2010	608500	1352.4	1175.85	1072	1043.35	90.88
05-01-2005	2010	2075	2010	2050	504000	1371.1	1188.05	1079.667	1048.975	91.53
06-01-2005	2050	2050	2000	2050	248000	1389.8	1200.25	1087.233	1054.725	91.53
07-01-2005	2050	2050	2040	2040	68000	1408.8	1212.3	1094.5	1060.4	89.67
10-01-2005	2035	2035	1920	1950	84500	1426.8	1223.35	1101.033	1065.675	74.95
11-01-2005	1900	1900	1860	1890	127000	1443.3	1233.45	1107.8	1070.675	67.05
12-01-2005	1890	2025	1885	1925	69000	1460.9	1243.65	1114.5	1075.9	69.10
13-01-2005	1900	1980	1770	1775	650500	1475.5	1252.4	1120.2	1080.375	53.70
14-01-2005	1800	1800	1730	1750	120000	1488.9	1260.85	1126.067	1084.65	51.64
17-01-2005	1750	1750	1660	1680	616000	1499.8	1268.65	1131.033	1088.5	46.27
18-01-2005	1720	1750	1720	1750	246500	1512.1	1277	1136.567	1092.7	51.68
19-01-2005	1750	1830	1750	1830	564000	1526.1	1286.05	1142.567	1097.3	57.01
20-01-2005	1835	1915	1835	1870	1223000	1540.9	1295.25	1148.833	1102.15	59.41
24-01-2005	1870	1880	1865	1880	99000	1554.5	1304.3	1155.233	1107.1	60.02
25-01-2005	1880	1880	1860	1875	136000	1568	1313.2	1161.667	1112.075	59.54
26-01-2005	1860	1870	1850	1860	19500	1580.9	1322.05	1168	1116.975	58.05
27-01-2005	1850	1865	1850	1865	49500	1594	1330.75	1174.367	1121.9	58.43
28-01-2005	1830	1850	1830	1850	43500	1606.3	1339.4	1180.7	1126.65	56.79
31-01-2005	1845	1845	1840	1840	100000	1618.4	1347.8	1186.967	1131.325	55.68
01-02-2005	1840	1840	1840	1840	242500	1631.3	1356.2	1193.3	1135.825	55.68
02-02-2005	1840	1895	1840	1890	399500	1645.1	1365	1200	1140.575	60.21
03-02-2005	1895	1895	1870	1870	96500	1657.5	1373.85	1207.067	1145.125	57.67
04-02-2005	1870	1870	1870	1870	37500	1669.3	1382.55	1214.167	1149.55	57.67
07-02-2005	1870	1870	1850	1850	347000	1680.6	1391.05	1221.1	1153.95	54.98
08-02-2005	1850	1850	1830	1835	16000	1692.1	1399.4	1227.967	1158.25	52.98
11-02-2005	1810	1850	1810	1850	62000	1703.4	1407.9	1234.933	1162.5	54.75
14-02-2005	1850	1865	1840	1865	99500	1715.8	1415.95	1242.067	1166.875	56.51
15-02-2005	1870	1910	1870	1880	381500	1727.7	1424	1249.4	1171.375	58.27
16-02-2005	1890	1895	1880	1890	212500	1740.2	1432.6	1256.667	1175.85	59.44
17-02-2005	1880	1900	1880	1900	124500	1752.5	1441.3	1264.033	1180.325	60.63
18-02-2005	1900	1980	1900	1960	300000	1766.7	1450.65	1271.8	1185	66.91
21-02-2005	1960	1990	1960	1970	89000	1780.8	1459.95	1279.6	1189.775	67.83
22-02-2005	1890	1960	1890	1960	36500	1792.8	1469.3	1286.967	1194.6	65.86
23-02-2005	1950	1980	1900	1965	337000	1804.9	1478.75	1294.367	1199.525	66.39
24-02-2005	1950	1965	1950	1965	2000	1816.8	1488.15	1301.667	1204.45	66.39
25-02-2005	1940	1940	1880	1880	25000	1827.5	1497	1308.4	1208.95	50.90
28-02-2005	1840	1850	1780	1780	138000	1835	1504.9	1314.567	1212.975	39.29
01-03-2005	1780	1885	1780	1885	30500	1844.5	1513.85	1321.367	1217.5	51.74
02-03-2005	1870	1950	1850	1850	127500	1851.7	1522.4	1327.933	1221.75	48.19
03-03-2005	1890	1890	1885	1885	7000	1858.1	1531.25	1334.667	1226.175	51.75
04-03-2005	1880	1880	1880	1880	49000	1863.5	1539.9	1341.467	1230.55	51.21
07-03-2005	1880	1880	1880	1880	215500	1869.3	1548.4	1348.233	1234.8	51.21
08-03-2005	1880	1880	1880	1880	7000	1873	1556.4	1355.033	1239.075	51.21
09-03-2005	1880	1880	1880	1880	1000	1876.7	1564.5	1361.867	1243.375	51.21
10-03-2005	1880	1880	1870	1870	41000	1880.2	1572.15	1368.7	1247.525	49.81
14-03-2005	1870	1870	1870	1870	100000	1881.8	1579.5	1375.533	1251.875	49.81
15-03-2005	1835	1835	1825	1825	114500	1881.7	1586.15	1382.133	1256.075	43.58
16-03-2005	1825	1830	1825	1825	57500	1881.6	1593.2	1388.8	1260.3	43.58
17-03-2005	1825	1825	1750	1790	346000	1880.4	1599.55	1395.267	1264.275	39.16
18-03-2005	1790	1790	1725	1735	289500	1876.3	1605.6	1401.4	1267.975	33.43
21-03-2005	1740	1790	1740	1790	20500	1871.9	1612.15	1407.867	1271.975	42.50
22-03-2005	1750	1755	1740	1740	125500	1865.7	1618.4	1413.933	1276.175	37.50
23-03-2005	1750	1750	1745	1750	63500	1859.7	1624.75	1420.067	1280.35	39.04
24-03-2005	1750	1750	1725	1750	146000	1853.9	1631.35	1426.167	1284.35	39.04
28-03-2005	1750	1750	1750	1750	10000	1849.9	1638.35	1432.2	1288.25	39.04
29-03-2005	1700	1740	1690	1700	277000	1846.1	1644.7	1437.667	1292.375	33.82
30-03-2005	1690	1690	1620	1665	346000	1840.9	1650.9	1442.733	1296.1	30.72
31-03-2005	1655	1655	1655	1655	500	1838.5	1657	1447.767	1299.775	29.88
01-04-2005	1655	1660	1655	1655	27000	1836.6	1662.75	1452.767	1303.7	29.88
04-04-2005	1630	1630	1580	1580	118000	1834.6	1667.2	1457.3	1306.925	24.13
05-04-2005	1580	1580	1580	1580	182000	1831.2	1671.65	1461.733	1310.225	24.13
06-04-2005	1585	1590	1585	1585	12000	1826.3	1676.2	1466.133	1313.5	25.24
07-04-2005	1585	1650	1585	1610	142500	1821.1	1681	1470.533	1316.9	30.71
08-04-2005	1610	1630	1610	1620	17500	1815.9	1685.2	1474.833	1320.4	32.83
11-04-2005	1635	1635	1635	1635	1000	1811.1	1689.55	1479.167	1324.025	35.99
12-04-2005	1650	1730	1650	1695	221000	1807.8	1694.35	1483.967	1327.95	46.78
13-04-2005	1660	1700	1660	1700	50000	1804.5	1699.25	1488.667	1331.9	47.57
14-04-2005	1690	1690	1690	1690	20500	1801.3	1703.8	1493.367	1335.85	46.09
15-04-2005	1690	1720	1690	1700	259000	1798.5	1708.45	1498.033	1339.85	47.84
18-04-2005	1690	1720	1680	1690	454000	1795.5	1713.4	1502.633	1343.85	46.22
19-04-2005	1695	1700	1670	1700	154000	1791.7	1718.4	1507.233	1347.925	48.11
20-04-2005	1690	1690	1690	1690	5000	1788.1	1722.8	1511.933	1352.325	46.36
21-04-2005	1660	1660	1580	1580	61500	1782.3	1725.8	1515.8	1356.2	32.40
25-04-2005	1540	1540	1525	1530	255500	1775.9	1728.25	1519.333	1359.8	28.24
26-04-2005	1530	1600	1530	1600	341000	1771.2	1731.65	1523.333	1363.775	39.88
28-04-2005	1590	1600	1580	1590	55500	1766	1734.7	1527.267	1367.7	38.91
02-05-2005	1590	1615	1590	1610	55500	1760.9	1738.35	1530.933	1371.775	41.96
03-05-2005	1600	1600	1570	1570	34000	1754.7	1741.2	1534.233	1375.725	37.89
04-05-2005	1620	1650	1620	1640	118500	1749.7	1744.95	1538.3	1379.925	47.48
06-05-2005	1650	1660	1650	1650	182000	1744.7	1748.6	1542.433	1384.2	48.70
09-05-2005	1650	1650	1650	1650	183500	1738.5	1752.6	1546.6	1388.475	48.70
10-05-2005	1650	1650	1640	1640	47000	1731.9	1756.35	1550.6	1392.675	47.43
11-05-2005	1640	1640	1640	1640	10000	1725.5	1759.15	1554.7	1396.6	47.43
13-05-2005	1610	1610	1590	1590	7000	1718	1761.45	1558.5	1400.275	41.17
16-05-2005	1600	1600	1535	1540	282000	1709.5	1763.15	1561.933	1403.625	36.05
17-05-2005	1560	1600	1560	1600	9500	1703.9	1765.7	1565.967	1407.275	44.90
18-05-2005	1550	1550	1540	1540	37000	1699.1	1767.05	1569.633	1410.7	39.08
19-05-2005	1550	1560	1550	1560	6000	1692.6	1768.55	1573.433	1414.175	41.79
20-05-2005	1560	1560	1560	1560	50000	1686.8	1769.25	1577.2	1417.65	41.79
23-05-2005	1560	1600	1560	1600	8500	1681.1	1769.6	1581.2	1421.275	47.24
25-05-2005	1600	1600	1600	1600	24500	1675.5	1769.5	1585.1	1424.975	47.24
26-05-2005	1570	1600	1570	1600	4000	1669.9	1769.6	1588.9	1428.65	47.24
27-05-2005	1600	1600	1600	1600	248000	1664.3	1768.65	1592.367	1432.35	47.24
30-05-2005	1590	1600	1590	1600	171500	1658.7	1767.7	1595.9	1436.075	47.24
31-05-2005	1620	1620	1610	1610	123000	1653.5	1766.85	1599.267	1439.9	48.97
01-06-2005	1620	1620	1610	1610	66000	1648.3	1765.05	1602.433	1443.725	48.97
02-06-2005	1615	1630	1605	1605	64500	1643.9	1762.8	1605.4	1447.575	48.05
03-06-2005	1640	1695	1640	1695	533000	1641.3	1761.45	1609.233	1451.925	61.85
06-06-2005	1725	1780	1725	1780	177500	1641.1	1760.75	1613.4	1456.725	69.96
07-06-2005	1780	1780	1755	1755	108000	1641.5	1758.9	1617.567	1461.425	65.55
08-06-2005	1760	1950	1760	1800	298000	1641.7	1756.8	1622	1466.325	69.30
09-06-2005	1825	1825	1825	1825	500	1643.4	1754.55	1626.733	1471.3	71.18
10-06-2005	1800	1860	1800	1860	30000	1645.6	1752.65	1631.7	1476.45	73.62
13-06-2005	1860	1860	1820	1820	16000	1647	1750.45	1636.567	1481.375	66.68
14-06-2005	1820	1820	1810	1810	61500	1648.2	1749.05	1641.633	1486.2	65.03
15-06-2005	1810	1870	1810	1870	78500	1651.6	1748.85	1647	1491.15	69.85
16-06-2005	1850	1850	1800	1830	41500	1654.9	1747.9	1652.233	1495.775	63.56
17-06-2005	1850	1850	1830	1840	78500	1658.6	1748.55	1657.533	1500.475	64.43
20-06-2005	1840	1840	1830	1830	83000	1662.1	1749.35	1662.533	1505.1	62.82
21-06-2005	1840	1850	1830	1830	71500	1667.1	1750.85	1667.167	1509.75	62.82
22-06-2005	1840	1840	1840	1840	1000	1672.3	1751.75	1671.867	1514.375	63.87
23-06-2005	1850	1945	1850	1900	262000	1678.6	1752.45	1677	1519.25	69.41
24-06-2005	1920	1955	1880	1880	150500	1684	1752.55	1682	1523.9	65.79
28-06-2005	1900	1930	1900	1915	148000	1689.9	1752.9	1686.767	1528.6	68.85
29-06-2005	1940	1940	1905	1920	31000	1695.6	1753.35	1691.567	1533.275	69.27
30-06-2005	1900	1930	1900	1920	23500	1700.1	1753.95	1696.267	1538	69.27
01-07-2005	1935	1935	1895	1935	27000	1704.8	1754.65	1701.1	1542.7	70.66
04-07-2005	1935	2005	1930	2000	552000	1711	1756.15	1706.2	1547.775	75.76
05-07-2005	2000	2035	2000	2020	114500	1717.4	1757.95	1711.433	1552.875	77.08
06-07-2005	2000	2000	1980	1985	81000	1723.3	1759.4	1716.7	1557.8	69.90
07-07-2005	1970	1995	1960	1995	237500	1729.2	1760.45	1722	1562.725	70.74
08-07-2005	1990	1990	1990	1990	22500	1735.2	1761.65	1726.933	1567.75	69.70
11-07-2005	2000	2010	2000	2010	4000	1743.8	1763.05	1731.8	1572.8	71.51
12-07-2005	2010	2045	2010	2030	116000	1753.8	1764.85	1736.767	1577.95	73.23
13-07-2005	2030	2030	2030	2030	2500	1762.4	1766.8	1741.9	1583.1	73.23
14-07-2005	2040	2050	2020	2050	42000	1771.6	1768.8	1747	1588.35	74.99
15-07-2005	2045	2045	2020	2020	10000	1779.8	1770.35	1752.167	1593.15	67.80
18-07-2005	2020	2020	2020	2020	8500	1788.8	1771.75	1757.067	1597.875	67.80
19-07-2005	2020	2020	2020	2020	5000	1796.4	1773.05	1762.1	1602.825	67.80
20-07-2005	2020	2020	2020	2020	24500	1803.8	1774.25	1767	1607.775	67.80
21-07-2005	2020	2020	2020	2020	7500	1811.2	1774.85	1772.133	1612.75	67.80
22-07-2005	2000	2020	2000	2000	46500	1818.4	1775.15	1777.033	1617.55	62.06
26-07-2005	2000	2030	2000	2020	93000	1826	1775.75	1781.433	1622.525	65.23
27-07-2005	1985	1985	1980	1980	12500	1833.8	1775.9	1785.567	1627.325	55.28
28-07-2005	2000	2000	1980	1980	8500	1842.6	1776.05	1789.633	1632.1	55.28
29-07-2005	1980	1990	1980	1990	7500	1850.4	1777.15	1793.933	1637.075	57.17
01-08-2005	1990	1990	1960	1960	48000	1858.8	1778.95	1797.633	1641.925	50.29
02-08-2005	1960	1960	1950	1950	11000	1866.6	1779.6	1801.233	1646.725	48.21
03-08-2005	1950	1950	1950	1950	52000	1874.4	1780.6	1804.3	1651.5	48.21
04-08-2005	1950	1950	1900	1900	31000	1880.4	1780.75	1806.533	1656	38.87
05-08-2005	1900	1900	1865	1880	55000	1886	1780.75	1808.333	1660.325	35.87
08-08-2005	1860	1860	1800	1800	120500	1890	1779.95	1809.733	1664.175	26.94
09-08-2005	1800	1810	1790	1810	112500	1894.2	1779.25	1810.5	1667.825	29.31
10-08-2005	1815	1840	1815	1835	22500	1898.9	1778.8	1811.433	1671.65	34.99
11-08-2005	1830	1830	1785	1790	88000	1902.5	1778	1812.067	1675.075	30.27
12-08-2005	1790	1805	1785	1805	37000	1906.4	1777.35	1812.167	1678.425	33.49
16-08-2005	1800	1800	1800	1800	96000	1910.3	1777.1	1811.967	1681.625	32.94
18-08-2005	1805	1830	1800	1810	73500	1912.6	1776.95	1811.833	1685.075	35.22
23-08-2005	1760	1760	1710	1710	14500	1911.2	1776.15	1810.9	1687.85	25.80
24-08-2005	1625	1625	1590	1590	7500	1907.9	1774.7	1808.567	1690.15	19.17
25-08-2005	1600	1600	1520	1550	327000	1902.9	1772.3	1805.5	1692.225	17.55
26-08-2005	1550	1550	1530	1535	196000	1897.1	1770.25	1802.067	1694.325	16.98
29-08-2005	1525	1530	1500	1510	99500	1890.1	1767.85	1798.467	1696.3	16.03
30-08-2005	1490	1600	1480	1570	84000	1885.1	1766.05	1795.333	1698.7	26.62
31-08-2005	1570	1570	1570	1570	90500	1880.3	1764.25	1792.8	1701.3	26.62
01-09-2005	1570	1580	1570	1580	14500	1874.5	1763.05	1790.733	1703.875	28.37
05-09-2005	1575	1580	1575	1575	22500	1869.4	1762.15	1788.4	1706.525	28.01
06-09-2005	1570	1570	1570	1570	12500	1864	1761.3	1787.033	1709.15	27.63
07-09-2005	1590	1680	1590	1660	95000	1860.6	1761.35	1786.433	1712.05	42.60
08-09-2005	1680	1795	1680	1795	178500	1859.9	1763.5	1787.2	1715.35	56.97
09-09-2005	1800	1850	1800	1840	52000	1859.9	1766.1	1787.8	1718.875	60.52
12-09-2005	1850	1850	1800	1800	14000	1857.9	1768.25	1787.6	1722.225	56.09
13-09-2005	1800	1800	1790	1800	111000	1856.3	1770.15	1787.133	1725.575	56.09
14-09-2005	1800	1800	1730	1730	13000	1852.6	1771.25	1786.133	1728.225	48.84
15-09-2005	1700	1710	1700	1700	306000	1848.2	1771.9	1784.967	1730.725	46.09
16-09-2005	1720	1720	1720	1720	330000	1844.2	1772.15	1784.033	1733.25	48.18
20-09-2005	1710	1735	1710	1725	321500	1840	1772.4	1783.1	1735.825	48.72
21-09-2005	1700	1720	1680	1720	22000	1834.4	1772.7	1782.233	1738.25	48.18
22-09-2005	1720	1730	1720	1725	223000	1828.5	1772.95	1781.467	1740.7	48.79
23-09-2005	1725	1725	1710	1710	224500	1823	1773.15	1780.6	1743.275	47.01
26-09-2005	1735	1735	1730	1730	33000	1817.7	1773.45	1779.533	1745.925	49.65
27-09-2005	1730	1750	1730	1740	69500	1812.7	1773.95	1778.667	1748.375	50.97
28-09-2005	1735	1735	1735	1735	28000	1807.2	1775.5	1777.767	1750.65	50.26
29-09-2005	1760	1760	1750	1750	21000	1801.6	1777.7	1777.1	1752.975	52.39
30-09-2005	1750	1830	1750	1820	528000	1797.4	1779.9	1777	1755.775	60.84
03-10-2005	1800	1820	1790	1800	31500	1792.4	1782	1776.667	1758.35	57.69
04-10-2005	1830	1830	1830	1830	8000	1788.6	1784.2	1776.433	1761.275	60.96
05-10-2005	1830	1830	1820	1820	23000	1784.6	1786.7	1776.033	1763.95	59.31
06-10-2005	1800	1800	1800	1800	124000	1780.2	1788.3	1775.433	1766.625	56.06
07-10-2005	1790	1790	1770	1780	167500	1775.4	1789.6	1774.633	1769.1	52.93
10-10-2005	1780	1790	1760	1760	90500	1770.2	1790.7	1773.3	1771.65	49.93
11-10-2005	1760	1760	1760	1760	30000	1765.4	1791.9	1771.9	1774.125	49.93
13-10-2005	1765	1765	1765	1765	4000	1760.3	1793.15	1770.6	1776.15	50.74
14-10-2005	1770	1775	1770	1775	32500	1756.2	1795	1769.333	1778.225	52.40
17-10-2005	1775	1775	1775	1775	1000	1752.1	1797.35	1768.067	1780.25	52.40
18-10-2005	1800	1815	1800	1810	62500	1748.5	1799.45	1767.6	1782.575	58.12
19-10-2005	1785	1830	1785	1810	104000	1745.5	1802.15	1767.8	1784.6	58.12
20-10-2005	1840	1860	1830	1850	49500	1743.5	1805.05	1767.567	1786.8	63.87
21-10-2005	1820	1830	1820	1830	2000	1741.1	1807.75	1767.433	1788.5	59.47
24-10-2005	1810	1830	1810	1830	10500	1739.7	1810.05	1767.067	1789.825	59.47
25-10-2005	1810	1840	1810	1830	51500	1738.7	1812.35	1766.733	1790.925	59.47
26-10-2005	1830	1830	1830	1830	118000	1739.3	1814.65	1766.4	1792.125	59.47
27-10-2005	1850	1850	1850	1850	30500	1740.1	1817.15	1766.2	1792.9	62.91
28-10-2005	1880	1880	1860	1860	38000	1740.6	1819.75	1766.067	1793.725	64.53
31-10-2005	1860	1870	1860	1870	17000	1742.2	1822.35	1766.067	1794.6	66.12
01-11-2005	1880	1900	1870	1890	181500	1743.9	1825.15	1766.2	1795.1	69.11
09-11-2005	1870	1875	1860	1870	328500	1745.3	1827.8	1766.5	1795.3	63.12
10-11-2005	1870	1870	1870	1870	9000	1746.5	1829.55	1766.8	1795.5	63.12
11-11-2005	1870	1870	1860	1870	193500	1749.7	1830.45	1767.333	1795.6	63.12
14-11-2005	1850	1865	1850	1860	280500	1755.1	1831.5	1768.167	1795.2	59.87
15-11-2005	1865	1870	1860	1860	1036500	1761.3	1832.1	1768.633	1794.45	59.87
16-11-2005	1880	1880	1850	1850	23500	1767.6	1832.35	1769.367	1793.45	56.50
17-11-2005	1855	1915	1855	1915	175500	1775.7	1832.9	1770.467	1792.775	68.79
18-11-2005	1920	1980	1920	1965	211500	1783.6	1834.35	1771.9	1792.4	74.71
21-11-2005	1970	1970	1960	1965	92000	1791.5	1835.9	1773.333	1792.475	74.71
22-11-2005	1965	1965	1800	1965	6000	1799.2	1836.85	1775.1	1792.85	74.71
23-11-2005	1965	1965	1900	1900	4000	1805.7	1837.55	1776.667	1792.725	57.12
24-11-2005	1905	1905	1810	1870	5500	1811.7	1837.85	1778.1	1793.2	51.14
28-11-2005	1870	1880	1870	1870	65500	1815.9	1838.25	1779.533	1793.8	51.14
29-11-2005	1840	1840	1800	1805	116500	1816.1	1838	1781.033	1794.425	40.48
30-11-2005	1810	1810	1775	1790	109500	1815.1	1837.5	1782.433	1794.625	38.49
01-12-2005	1790	1790	1725	1745	284000	1814	1835.95	1783.5	1794.2	33.21
02-12-2005	1750	1800	1750	1795	123000	1813.9	1835.1	1784.733	1793.825	42.63
05-12-2005	1785	1790	1780	1790	20500	1815.1	1833.85	1785.867	1793.375	41.99
06-12-2005	1790	1810	1790	1800	22000	1817.1	1832.65	1786.967	1793	43.80
07-12-2005	1800	1850	1800	1815	32000	1819	1831.6	1787.767	1792.775	46.50
08-12-2005	1800	1810	1795	1800	692500	1820.5	1830.25	1788.433	1792.45	44.21
09-12-2005	1800	1810	1800	1800	66000	1822.1	1828.25	1789.167	1792.2	44.21
12-12-2005	1800	1810	1800	1800	165500	1823.6	1826.05	1789.833	1792	44.21
13-12-2005	1800	1800	1800	1800	84000	1825.4	1824.2	1790.567	1791.8	44.21
14-12-2005	1795	1800	1785	1790	295500	1826.6	1822.15	1791.167	1791.3	42.35
15-12-2005	1800	1800	1790	1790	37000	1827.6	1820.15	1791.833	1790.9	42.35
16-12-2005	1785	1785	1780	1785	21000	1828.6	1817.9	1793.2	1790.475	41.33
19-12-2005	1790	1790	1780	1780	40500	1829.2	1815.4	1794.867	1790.125	40.30
20-12-2005	1780	1780	1755	1755	68000	1827.9	1812.65	1795.9	1789.725	35.50
21-12-2005	1755	1790	1755	1780	93000	1827.5	1809.95	1797.167	1789.375	42.83
22-12-2005	1785	1790	1785	1785	20500	1826.6	1807.6	1798.333	1788.975	44.20
23-12-2005	1785	1785	1785	1785	5000	1825.9	1805.25	1799.767	1788.5	44.20
27-12-2005	1785	1795	1765	1795	7000	1825.8	1803	1800.8	1788.025	47.13
28-12-2005	1780	1780	1780	1780	500	1825.8	1800.6	1801.667	1787.425	43.44
29-12-2005	1795	1800	1775	1780	27500	1826.2	1798.2	1802.533	1786.525	43.44
02-01-2006	1780	1790	1770	1790	118000	1826.8	1796.1	1803.533	1785.625	46.66
03-01-2006	1795	1800	1795	1800	64000	1827.5	1793.9	1804.6	1784.825	49.75
04-01-2006	1820	1830	1790	1800	421500	1828	1792.1	1806	1784	49.75
05-01-2006	1810	1820	1770	1795	408500	1828.4	1790.25	1807.7	1783.15	48.14
06-01-2006	1815	1815	1790	1790	178000	1828	1788.25	1808.967	1782.7	46.51
09-01-2006	1790	1870	1790	1840	578000	1828.6	1787.05	1810.967	1783	60.77
11-01-2006	1840	1960	1840	1950	2618500	1830.6	1787.05	1813.567	1783.325	75.96
12-01-2006	1975	2035	1950	1995	1186500	1833.9	1787.5	1816.467	1784.05	79.46
13-01-2006	2000	2010	1980	1980	216500	1836.9	1788.3	1819	1784.525	75.51
16-01-2006	1980	1985	1950	1955	604500	1839.4	1789.05	1821.367	1784.9	69.33
17-01-2006	1950	1960	1935	1950	707000	1841.8	1790.55	1823.7	1785.25	68.13
18-01-2006	1930	1965	1850	1850	282500	1841.8	1790.95	1825.367	1785.1	49.60
19-01-2006	1920	1940	1920	1930	119500	1843.2	1791.9	1827.567	1785.35	59.17
20-01-2006	1940	1955	1925	1925	237000	1844.3	1793.25	1829.667	1785.625	58.42
23-01-2006	1910	1920	1855	1880	88500	1844.1	1794	1831.467	1785.675	52.06
24-01-2006	1890	1970	1890	1930	145500	1845.3	1795.3	1833.633	1786.2	57.59
25-01-2006	1930	1960	1930	1950	135000	1846.9	1796.7	1835.333	1786.825	59.59
26-01-2006	1960	1960	1940	1950	166000	1848.5	1799.1	1836.467	1787.625	59.59
27-01-2006	1950	1950	1950	1950	271500	1850.3	1802.7	1837.767	1788.7	59.59
30-01-2006	1950	1950	1950	1950	5000	1852.1	1806.7	1838.767	1789.5	59.59
01-02-2006	1970	1995	1950	1950	304500	1854.1	1810.85	1839.6	1790.55	59.59
02-02-2006	1980	1980	1975	1975	56500	1855.3	1815.5	1840.367	1791.675	62.78
03-02-2006	1975	1990	1950	1955	159000	1855.1	1819.35	1841.267	1792.7	58.79
06-02-2006	1970	1980	1970	1980	17500	1855.4	1823.45	1842.4	1793.85	62.04
07-02-2006	1980	2065	1980	2055	476500	1857.2	1828.2	1843.633	1795.625	69.75
08-02-2006	2040	2110	2000	2110	496000	1861.4	1833.55	1845.5	1797.85	73.94
09-02-2006	2110	2110	2050	2055	482000	1865.1	1838.4	1846.933	1799.85	64.35
10-02-2006	2050	2080	2050	2080	202500	1869.3	1842.6	1848.6	1801.975	66.48
13-02-2006	2080	2080	2060	2075	567000	1874.7	1845.4	1850.233	1804.45	65.64
14-02-2006	2070	2070	2040	2040	55500	1879.7	1847.4	1851.567	1806.75	59.91
15-02-2006	2040	2140	2040	2110	327500	1887	1850.5	1852.967	1809.375	66.25
16-02-2006	2100	2150	2100	2145	189000	1894	1853.95	1854.733	1812.05	68.90
17-02-2006	2160	2230	2160	2230	504000	1902.8	1858.95	1856.833	1815.1	74.20
20-02-2006	2250	2335	2240	2310	328000	1913	1865.05	1859.433	1818.475	78.00
21-02-2006	2310	2350	2300	2320	179000	1923.1	1871.05	1862.1	1821.6	78.43
22-02-2006	2320	2370	2320	2355	173000	1934.2	1877.35	1864.9	1824.875	79.90
23-02-2006	2355	2400	2350	2390	165000	1946	1884.05	1867.5	1828.375	81.28
24-02-2006	2385	2385	2380	2380	27500	1957.6	1890.6	1869.9	1831.775	79.60
27-02-2006	2380	2410	2350	2350	52500	1968.6	1897	1872.333	1835.075	74.62
28-02-2006	2400	2400	2325	2325	61500	1979.3	1902.95	1874.533	1838.2	70.66
01-03-2006	2300	2320	2270	2270	90500	1988.9	1908.25	1876.4	1841.1	62.76
02-03-2006	2275	2275	2235	2235	38500	1997.9	1913.25	1877.9	1844.375	58.30
03-03-2006	2290	2400	2290	2400	71000	2010.3	1919.75	1880.367	1848.725	69.36
06-03-2006	2400	2460	2400	2450	46000	2024.2	1926.05	1883.167	1852.975	71.81
07-03-2006	2455	2455	2430	2430	240000	2037.2	1932.35	1885.7	1857.175	69.42
08-03-2006	2440	2440	2430	2440	164000	2050.3	1938.45	1888.5	1861.325	69.96
09-03-2006	2440	2440	2400	2400	24500	2062.6	1944.25	1891.033	1865.475	65.04
10-03-2006	2400	2400	2390	2390	15000	2074.5	1950.15	1893.5	1869.225	63.83
13-03-2006	2390	2500	2380	2395	77500	2086.8	1956.3	1896	1872.95	64.19
14-03-2006	2380	2380	2380	2380	19500	2098.8	1962.5	1898.4	1876.6	62.20
15-03-2006	2400	2400	2310	2310	105500	2109.2	1968	1900.467	1879.95	53.81
16-03-2006	2385	2395	2350	2390	39500	2121	1974.25	1902.933	1883.7	60.39
17-03-2006	2390	2450	2390	2450	129500	2134	1981	1906.067	1888	64.47
20-03-2006	2450	2450	2430	2430	56000	2146.7	1987.55	1909.067	1892.45	62.17
21-03-2006	2450	2550	2430	2430	138000	2159.5	1993.75	1912	1896.6	62.17
22-03-2006	2480	2520	2480	2500	241500	2172.7	2000.65	1915.6	1901.4	66.96
23-03-2006	2550	2550	2500	2500	65000	2183.7	2007.15	1919.267	1906.1	66.96
27-03-2006	2500	2510	2500	2510	21000	2194	2013.95	1923	1910.85	67.64
28-03-2006	2510	2530	2470	2470	41000	2203.8	2020.35	1926.8	1915.2	62.14
29-03-2006	2510	2595	2510	2550	104500	2215.7	2027.55	1931.267	1919.95	67.78
03-04-2006	2550	2550	2400	2430	146000	2225.3	2033.55	1935.467	1924.1	54.63
04-04-2006	2440	2440	2290	2370	176000	2235.7	2038.75	1939.2	1927.95	49.47
05-04-2006	2400	2400	2370	2380	52500	2244.7	2043.95	1942.833	1931.85	50.31
06-04-2006	2395	2445	2395	2420	226000	2254.6	2049.45	1947.033	1935.9	53.64
07-04-2006	2500	2550	2480	2480	131500	2266.6	2055.35	1951.533	1940.25	58.17
11-04-2006	2500	2550	2355	2550	101500	2279	2062.15	1956.533	1944.975	62.75
12-04-2006	2545	2550	2500	2500	24000	2290	2068.45	1961.133	1949	57.88
13-04-2006	2490	2490	2490	2490	2500	2300.8	2074.65	1966.333	1952.55	56.93
17-04-2006	2500	2500	2500	2500	2500	2311.8	2081.05	1972.4	1956.275	57.68
18-04-2006	2500	2555	2500	2550	130000	2323.8	2087.95	1979.067	1960.025	61.30
19-04-2006	2555	2580	2555	2580	169000	2336.4	2095.25	1986.033	1963.8	63.33
20-04-2006	2600	2650	2600	2610	228000	2349.1	2102.2	1993.367	1967.55	65.29
21-04-2006	2610	2610	2600	2600	229000	2362	2108.55	2000.233	1971.45	64.06
24-04-2006	2600	2600	2580	2580	43000	2374	2114.7	2006.967	1975.3	61.57
25-04-2006	2650	2695	2630	2680	110500	2386.5	2121.85	2014.3	1979.35	68.23
26-04-2006	2700	2760	2700	2740	223000	2399.1	2130.25	2022.067	1983.9	71.43
27-04-2006	2750	2780	2750	2750	170000	2413	2139.05	2029.933	1988.45	71.94
28-04-2006	2750	2790	2740	2740	188500	2426.2	2147.75	2037.133	1993	70.59
01-05-2006	2760	2770	2750	2750	84000	2439.7	2157.2	2043.5	1997.6	71.17
02-05-2006	2750	2800	2750	2760	143500	2454.1	2166.9	2049.633	2002.2	71.78
03-05-2006	2750	2810	2750	2800	154000	2467.9	2177.45	2056.3	2006.7	74.11
04-05-2006	2800	2800	2440	2450	371000	2474	2184	2060.633	2009.55	41.68
08-05-2006	2460	2750	2460	2710	695000	2483.6	2193.2	2067.167	2013.525	56.80
09-05-2006	2730	2900	2730	2900	711000	2495.4	2204.2	2075.167	2018.425	64.12
10-05-2006	2900	2995	2900	2940	132000	2507.8	2215.45	2083.3	2023.525	65.45
11-05-2006	2950	3005	2950	2995	694500	2520.6	2227.4	2091.767	2028.825	67.24
12-05-2006	2900	2990	2900	2990	5500	2532.6	2239.3	2100.233	2033.775	66.90
15-05-2006	2940	2940	2840	2850	30500	2542	2249.8	2107.733	2037.925	58.05
16-05-2006	2850	2900	2450	2600	458500	2547	2257.8	2113.667	2041	46.27
17-05-2006	2775	2775	2590	2600	451500	2552.5	2265.9	2119.467	2044.025	46.27
18-05-2006	2500	2500	2375	2400	428500	2555.1	2272	2123.867	2046.075	38.94
19-05-2006	2400	2515	2400	2480	175000	2560	2278.95	2128.833	2048.425	42.84
22-05-2006	2500	2500	2250	2300	287500	2558	2284.15	2132.5	2049.775	37.10
23-05-2006	2300	2300	2150	2220	521000	2553.4	2288.8	2135.167	2050.725	34.86
24-05-2006	2250	2250	2210	2230	375500	2549.4	2293.3	2138.033	2051.625	35.38
29-05-2006	2250	2380	2250	2280	444000	2546.2	2298.25	2141.033	2052.925	38.07
30-05-2006	2280	2350	2270	2315	403500	2544.5	2303.55	2144.333	2054.4	39.95
31-05-2006	2270	2270	2210	2210	198000	2540.9	2307.7	2147.067	2055.35	36.38
01-06-2006	2230	2290	2120	2150	194000	2536	2311.4	2149.533	2056	34.48
02-06-2006	2160	2220	2140	2220	191000	2532.8	2315.8	2152.6	2057	38.51
05-06-2006	2220	2255	2210	2235	189000	2531.3	2320.25	2155.767	2058.175	39.37
06-06-2006	2200	2200	2170	2190	49000	2527.3	2324.15	2158.6	2059.025	37.67
07-06-2006	2150	2150	2070	2090	236500	2520.1	2327.05	2160.7	2059.575	34.14
08-06-2006	2045	2060	2000	2040	350000	2512.3	2329.5	2162.467	2059.875	32.50
09-06-2006	2060	2100	2010	2070	418000	2505.1	2332.3	2164.2	2060.275	34.53
12-06-2006	2070	2080	2070	2080	23000	2496.7	2334.7	2166	2060.875	35.23
13-06-2006	2060	2100	2060	2080	240500	2488.3	2336	2167.533	2061.525	35.23
14-06-2006	2080	2100	2050	2080	488500	2479.7	2336.85	2169.2	2062.175	35.23
15-06-2006	2080	2085	2080	2080	278500	2471.9	2337.85	2170.867	2063.075	35.23
16-06-2006	2200	2200	2120	2180	343000	2464.5	2340.1	2173.2	2064.575	43.38
19-06-2006	2150	2250	2150	2220	217000	2460.3	2342.8	2175.8	2066.675	46.29
20-06-2006	2280	2285	2180	2280	130500	2458.5	2347.1	2178.667	2069.025	50.40
21-06-2006	2300	2300	2240	2240	132500	2455.7	2350.2	2181.2	2071.05	47.77
22-06-2006	2250	2260	2240	2260	8000	2452.5	2353.55	2183.8	2073.4	49.20
23-06-2006	2200	2260	2200	2260	5000	2448.1	2357.35	2186.267	2075.675	49.20
27-06-2006	2250	2250	2215	2250	29000	2442.1	2360.55	2188.8	2077.925	48.43
28-06-2006	2200	2225	2200	2225	18000	2436.6	2363.3	2191.167	2080	46.48
29-06-2006	2250	2260	2250	2260	35000	2432	2366.4	2193.767	2082.75	49.55
30-06-2006	2280	2385	2280	2380	328000	2429.6	2370.7	2197.233	2086.7	58.36
03-07-2006	2380	2380	2350	2350	129000	2425.6	2374.7	2200.5	2090.7	55.74
04-07-2006	2360	2360	2330	2330	89000	2420.6	2378.5	2203.7	2094.675	54.00
05-07-2006	2340	2340	2280	2300	79000	2414.4	2381.75	2206.267	2098.625	51.40
06-07-2006	2250	2270	2225	2270	237000	2407.8	2384.9	2208.3	2102.125	48.88
07-07-2006	2275	2320	2250	2320	117500	2402.6	2388.3	2210.667	2105.875	53.02
10-07-2006	2320	2355	2310	2315	27000	2395.3	2390.9	2213	2109.55	52.56
11-07-2006	2320	2350	2310	2350	23500	2387.5	2393.3	2216	2113.425	55.47
12-07-2006	2350	2450	2350	2450	243500	2381.5	2397.25	2219.867	2117.825	62.53
13-07-2006	2400	2495	2400	2480	176500	2376.3	2401.25	2223.933	2121.925	64.36
14-07-2006	2450	2450	2400	2420	146000	2369.7	2404.7	2228.033	2125.05	58.24
17-07-2006	2360	2400	2340	2350	104500	2361.5	2407.8	2231.767	2127.6	52.03
18-07-2006	2350	2400	2350	2390	50500	2353.3	2410.6	2236.067	2130.55	54.99
19-07-2006	2400	2400	2340	2380	86000	2351.9	2412.95	2239.967	2133.45	54.09
20-07-2006	2420	2470	2400	2460	35000	2346.9	2415.25	2244.433	2137.1	59.75
21-07-2006	2470	2500	2470	2490	59000	2338.7	2417.05	2249.033	2141.05	61.65
24-07-2006	2480	2480	2460	2480	13000	2329.5	2418.65	2253.467	2144.85	60.62
25-07-2006	2480	2500	2470	2480	105000	2319.2	2419.9	2258	2148.625	60.62
26-07-2006	2485	2510	2485	2510	233500	2309.6	2421.1	2262.733	2152.575	62.79
27-07-2006	2510	2530	2510	2520	77500	2303	2422.5	2267.533	2156.55	63.51
28-07-2006	2525	2550	2525	2545	71000	2301.9	2424.45	2272.5	2160.725	65.32
31-07-2006	2580	2580	2520	2545	171500	2300.8	2426.65	2277.533	2164.8	65.32
01-08-2006	2545	2550	2535	2540	152000	2303.6	2429.35	2282.533	2168.8	64.57
02-08-2006	2540	2540	2480	2500	329500	2304	2432	2287.3	2172.625	58.82
03-08-2006	2490	2700	2490	2530	332000	2308.6	2433.3	2292.3	2176.525	61.58
04-08-2006	2550	2590	2540	2550	32000	2315.2	2434.3	2297.6	2180.175	63.35
07-08-2006	2590	2615	2590	2600	29500	2322.6	2436	2303.067	2184.175	67.39
08-08-2006	2590	2590	2550	2550	2000	2328	2437.1	2308.167	2187.775	60.24
09-08-2006	2550	2560	2530	2530	86500	2332.3	2438.4	2313.133	2191.325	57.61
10-08-2006	2550	2550	2520	2530	64500	2338.7	2439.8	2318.033	2194.975	57.61
11-08-2006	2540	2540	2520	2520	9000	2346.1	2441.05	2322.967	2198.675	56.18
14-08-2006	2520	2530	2520	2520	64000	2352.1	2442.45	2327.9	2202.475	56.18
15-08-2006	2520	2535	2510	2535	220000	2358.1	2444.7	2332.867	2206.35	57.99
16-08-2006	2550	2560	2525	2560	102000	2365.5	2446.4	2337.933	2210.325	60.88
22-08-2006	2560	2560	2520	2550	87000	2374.7	2447.4	2342.933	2214.2	59.13
23-08-2006	2550	2560	2550	2550	73000	2384.9	2448.6	2347.967	2218.075	59.13
24-08-2006	2520	2540	2520	2530	68000	2394.1	2449.6	2352.9	2221.675	55.42
25-08-2006	2520	2520	2510	2520	38500	2402.9	2449.8	2357.433	2225.225	53.61
28-08-2006	2520	2520	2520	2520	21500	2411.7	2450	2361.233	2228.575	53.61
29-08-2006	2510	2590	2510	2570	119500	2421.5	2450.6	2365.067	2232.275	61.00
30-08-2006	2570	2590	2570	2590	36000	2431.7	2451.8	2369.133	2236.075	63.50
31-08-2006	2590	2590	2535	2535	98000	2438.8	2451.65	2373	2239.6	53.36
01-09-2006	2530	2585	2530	2585	20500	2446.1	2453.2	2377.233	2243.375	59.67
04-09-2006	2565	2565	2565	2565	5000	2451.8	2455.15	2382	2246.95	56.38
05-09-2006	2580	2600	2580	2585	125000	2458.7	2457.2	2386.367	2250.575	58.82
06-09-2006	2590	2590	2570	2570	68000	2464.9	2458.7	2390.667	2254.075	56.28
07-09-2006	2570	2570	2550	2570	11000	2471.1	2459.6	2395.267	2257.475	56.28
08-09-2006	2580	2580	2560	2560	37000	2477.3	2459.7	2399.467	2260.925	54.46
11-09-2006	2560	2570	2520	2520	77000	2483.2	2459.9	2403.267	2264.175	47.80
12-09-2006	2520	2540	2520	2540	116500	2488.8	2460.4	2407.2	2267.525	51.02
13-09-2006	2570	2600	2570	2600	63000	2493.2	2461.4	2411.533	2271.225	59.17
14-09-2006	2630	2650	2630	2645	260500	2499.1	2462.35	2416.167	2275.15	64.01
15-09-2006	2670	2670	2650	2650	378000	2505.5	2463.05	2420.833	2279.15	64.51
18-09-2006	2650	2650	2630	2650	15000	2512.5	2463.45	2425.333	2282.825	64.51
19-09-2006	2650	2660	2650	2650	800000	2520.1	2463.95	2429.967	2286.25	64.51
20-09-2006	2600	2730	2600	2720	228500	2528.1	2465.35	2434.9	2290.025	71.48
21-09-2006	2725	2800	2725	2800	359500	2537.8	2466.55	2439.867	2294.2	77.04
22-09-2006	2800	2800	2780	2780	36000	2546.4	2466.95	2444.333	2298.6	73.20
25-09-2006	2760	2780	2710	2780	19500	2553	2467.25	2449.167	2303.15	73.20
26-09-2006	2750	2770	2720	2750	62000	2558.4	2467.35	2453.633	2307.55	67.36
27-09-2006	2730	2790	2730	2790	56500	2565.8	2467.75	2458.4	2312.475	70.72
28-09-2006	2790	2790	2765	2765	44000	2574.1	2467.8	2463.233	2317.35	66.14
29-09-2006	2780	2780	2710	2710	85000	2580.5	2466.9	2467.233	2322.175	57.35
02-10-2006	2710	2710	2685	2700	192000	2586.9	2469.4	2470.933	2326.7	55.90
03-10-2006	2710	2720	2700	2700	73500	2591.7	2469.3	2474.067	2331.25	55.90
04-10-2006	2700	2700	2670	2685	366000	2595.6	2467.15	2476.567	2335.675	53.54
05-10-2006	2720	2750	2700	2730	181000	2600.6	2465.05	2479.3	2340.25	59.12
06-10-2006	2750	2790	2750	2770	383000	2606.4	2462.8	2482.067	2345.1	63.33
09-10-2006	2765	2765	2730	2745	84000	2611.1	2460.35	2484.433	2349.825	59.22
10-10-2006	2750	2770	2750	2765	99000	2616	2459.5	2487	2354.65	61.38
11-10-2006	2765	2765	2710	2740	262000	2619.9	2460.9	2489.6	2359.35	57.30
12-10-2006	2740	2770	2705	2745	179500	2623.9	2462.35	2492.4	2364.125	57.90
13-10-2006	2750	2790	2750	2785	205500	2628.8	2466.2	2495.833	2369.1	62.47
16-10-2006	2800	2895	2800	2870	1195500	2636.2	2470.1	2500.067	2374.525	69.94
17-10-2006	2870	2990	2870	2990	638000	2645.4	2477	2504	2380.575	76.92
18-10-2006	2990	3030	2940	2990	878000	2654.2	2484.7	2507.6	2386.75	76.92
19-10-2006	2955	2955	2920	2920	8500	2660.6	2491.6	2510.867	2392.45	66.47
20-10-2006	2920	2920	2850	2920	286000	2668	2498	2514.067	2398.125	66.47
30-10-2006	2900	2920	2860	2910	51500	2675.6	2503.95	2517.467	2403.75	65.01
31-10-2006	2910	2910	2905	2910	50500	2683.2	2510.95	2520.933	2409.325	65.01
01-11-2006	2900	2995	2900	2990	408000	2692.6	2519.35	2524.9	2415.375	70.94
02-11-2006	2990	2990	2965	2965	79500	2701.5	2526.8	2528.8	2421.3	67.11
03-11-2006	2965	2965	2950	2965	45500	2710.1	2534.1	2533.167	2427.175	67.11
06-11-2006	2965	2975	2930	2930	59000	2717.5	2541.5	2536.767	2432.825	61.71
07-11-2006	2960	2960	2910	2930	48000	2725.1	2549.9	2539.967	2438.475	61.71
08-11-2006	2925	2925	2865	2880	84000	2731.7	2558.3	2542.967	2443.9	54.44
09-11-2006	2885	2930	2885	2905	237000	2739.2	2566.65	2546.133	2449.475	57.16
10-11-2006	2910	2985	2910	2975	140000	2748.3	2575.6	2549.3	2455.15	63.69
13-11-2006	2975	2990	2975	2990	312500	2757.7	2584.7	2552.567	2460.35	64.92
14-11-2006	2990	3040	2990	3040	340500	2767.1	2594.3	2556.1	2465.575	68.73
15-11-2006	3050	3100	3030	3050	323000	2776.3	2604	2559.967	2470.925	69.45
16-11-2006	3050	3120	3050	3115	101000	2787.9	2613.35	2563.733	2476.725	73.67
17-11-2006	3100	3195	3100	3180	279500	2799.8	2622.95	2568.733	2482.875	77.07
20-11-2006	3155	3195	3155	3195	20000	2812.4	2632.1	2574.233	2489.6	77.79
21-11-2006	3195	3275	3195	3275	189500	2826.2	2642.45	2580.2	2496.325	81.16
22-11-2006	3275	3435	3275	3410	275000	2843	2653.95	2586.8	2503.75	85.23
23-11-2006	3420	3490	3390	3400	262000	2859.6	2665.35	2592.933	2511.35	83.79
24-11-2006	3400	3400	3370	3390	26500	2876.2	2676.75	2598.533	2518.65	82.29
27-11-2006	3400	3400	3320	3340	49000	2892.6	2687.9	2604.133	2525.6	75.04
28-11-2006	3340	3340	3165	3165	152500	2905.1	2696.95	2608.633	2531.675	56.34
29-11-2006	3200	3200	3170	3190	170000	2916.9	2705.05	2613.233	2537.875	57.95
30-11-2006	3200	3330	3200	3200	180000	2928	2713.55	2617.567	2544.125	58.61
01-12-2006	3200	3280	3200	3260	54000	2940.2	2722.85	2622.1	2550.675	62.41
04-12-2006	3260	3260	3180	3200	827000	2951.2	2731.85	2626.033	2556.8	56.79
05-12-2006	3260	3290	3260	3290	5500	2964	2742.05	2630.633	2563.475	62.28
06-12-2006	3290	3300	3240	3280	64500	2975.2	2751.65	2635.3	2569.975	61.35
07-12-2006	3300	3420	3300	3400	262500	2987.2	2762.5	2640.1	2576.7	67.61
08-12-2006	3450	3500	3450	3495	358500	3001.5	2773.95	2645.133	2583.625	71.54
11-12-2006	3470	3490	3455	3490	32000	3015.7	2784.35	2650.067	2590.8	71.05
12-12-2006	3490	3490	3480	3480	80000	3030.3	2794.35	2655	2597.8	70.02
13-12-2006	3460	3520	3440	3510	437000	3044.7	2805.25	2660.067	2604.975	71.37
14-12-2006	3520	3600	3520	3600	81000	3061.4	2817.75	2665.667	2612.775	74.98
15-12-2006	3680	3750	3660	3700	95500	3081.2	2830.85	2671.667	2620.725	78.27
18-12-2006	3710	3750	3710	3740	185500	3102	2844.45	2680.267	2628.7	79.43
19-12-2006	3720	3750	3600	3600	188000	3120	2855.85	2686.2	2635.55	66.09
20-12-2006	3630	3800	3630	3670	331500	3139.7	2867.65	2691.333	2642.35	68.91
21-12-2006	3670	3775	3670	3755	277000	3160.2	2880.4	2696.767	2649.525	71.95
22-12-2006	3750	3800	3750	3800	112500	3180.8	2893.6	2702.133	2656.75	73.43
27-12-2006	3800	3850	3800	3850	37000	3202.9	2907	2707.867	2664.05	75.01
28-12-2006	3800	3800	3630	3630	31500	3220.2	2918.1	2713.067	2670.3	58.52
02-01-2007	3685	3760	3685	3700	55000	3239.4	2929.65	2720.4	2677.05	61.43
03-01-2007	3780	3880	3780	3860	56500	3261.7	2942.8	2728.8	2684.725	67.10
04-01-2007	3870	3915	3840	3880	250500	3283.6	2956.2	2738.667	2692.775	67.74
05-01-2007	3900	3900	3870	3870	60000	3303.6	2969.9	2747.933	2700.95	67.04
08-01-2007	3870	3870	3800	3800	19500	3319.8	2982.6	2757.933	2707.95	62.19
09-01-2007	3800	3800	3750	3765	21500	3335.3	2994.75	2768.233	2714.525	59.86
10-01-2007	3600	3650	3560	3560	187000	3348.1	3004.35	2777.1	2720.175	48.41
11-01-2007	3565	3620	3550	3580	120000	3361.3	3014.65	2785.767	2725.875	49.42
12-01-2007	3500	3520	3500	3500	291500	3373.1	3024.35	2793.667	2731.375	45.56
15-01-2007	3540	3600	3540	3600	70500	3386.9	3035.05	2802.933	2737.425	50.75
16-01-2007	3630	3660	3630	3660	41000	3400.3	3046.45	2813	2743.75	53.60
17-01-2007	3650	3650	3630	3640	134500	3413.8	3057.65	2822.467	2750.05	52.51
18-01-2007	3660	3670	3640	3650	261000	3427.5	3068.8	2831.9	2756.75	53.02
19-01-2007	3650	3710	3650	3700	155000	3442.9	3080.2	2841.967	2763.3	55.62
22-01-2007	3745	3890	3745	3830	118500	3460.9	3093	2853.567	2770.2	61.57
23-01-2007	3755	3900	3750	3890	28000	3481.1	3106.4	2865.9	2777.5	63.97
24-01-2007	3860	3900	3860	3900	37000	3501	3120.1	2878.1	2784.85	64.36
25-01-2007	3900	3900	3780	3800	90000	3517.5	3132.9	2889.567	2791.35	57.50
26-01-2007	3750	3755	3610	3750	130000	3532.7	3145.2	2900.7	2797.6	54.38
29-01-2007	3700	3750	3700	3750	121000	3546.9	3157	2911.833	2803.8	54.38
30-01-2007	3770	3830	3700	3700	86500	3559.9	3168.1	2922.633	2809.95	51.16
31-01-2007	3700	3800	3700	3800	33000	3573.6	3180.75	2933.433	2816.2	56.69
01-02-2007	3800	3800	3750	3750	34000	3585	3192.4	2943.633	2822.8	53.43
02-02-2007	3750	3750	3700	3700	10500	3595.1	3203.75	2953.1	2829.45	50.32
05-02-2007	3750	3800	3750	3800	17000	3605.6	3215.9	2963.5	2836.55	55.86
06-02-2007	3800	3800	3710	3710	26500	3611.6	3227.3	2973.167	2843	50.41
07-02-2007	3750	3750	3700	3700	73500	3617.6	3238.6	2982.767	2849.1	49.83
08-02-2007	3650	3680	3580	3585	258500	3621.5	3248.85	2991.667	2854.275	43.60
09-02-2007	3550	3590	3550	3590	29500	3626.5	3259.55	3000.767	2859.725	43.93
12-02-2007	3590	3600	3540	3540	56000	3634	3269.55	3009.3	2864.975	41.34
13-02-2007	3540	3610	3535	3595	490500	3642.1	3279.5	3017.4	2870.45	45.17
14-02-2007	3630	3670	3620	3670	97000	3651.5	3289.75	3026.2	2876.05	49.97
15-02-2007	3675	3850	3675	3850	228000	3663.3	3301.75	3036.333	2882.4	59.19
16-02-2007	3850	4015	3850	3980	383500	3678.9	3315.05	3047.533	2889.25	64.31
19-02-2007	3980	4050	3980	3985	82000	3692.8	3328.4	3058.967	2896.175	64.50
20-02-2007	3910	3985	3900	3985	57000	3706.9	3341.05	3070.067	2903.2	64.50
21-02-2007	3970	4075	3970	4050	160500	3719.9	3353.55	3081.633	2910.05	67.06
22-02-2007	4100	4130	4005	4050	93000	3731	3366.25	3092.967	2916.6	67.06
23-02-2007	4050	4080	4050	4080	41000	3742.8	3379.25	3103.833	2923.25	68.29
26-02-2007	4110	4110	4070	4085	156500	3754.9	3392.6	3114.533	2929.975	68.50
27-02-2007	4080	4080	3960	3960	152500	3763.9	3404.3	3124.8	2936.025	58.11
28-02-2007	3900	3900	3780	3860	550500	3769.1	3415.25	3134.867	2941.525	51.39
01-03-2007	3910	4000	3910	3960	148000	3774.3	3427.75	3145.333	2947.325	56.77
02-03-2007	3960	4000	3960	3960	132000	3778.7	3440.35	3155.867	2954.875	56.77
05-03-2007	3900	3900	3800	3840	324500	3783.5	3451.75	3165.067	2960.525	49.19
06-03-2007	3840	3840	3800	3815	411500	3786.4	3463.05	3173.9	2965.1	47.76
07-03-2007	3840	3840	3815	3840	171000	3788.1	3474.15	3182.967	2969.6	49.35
08-03-2007	3840	3900	3840	3875	172500	3789.6	3485.2	3192.267	2974	51.57
09-03-2007	3900	3990	3900	3950	200000	3791.6	3497.25	3201.867	2978.8	56.01
12-03-2007	3950	4150	3950	4150	103000	3802	3511.1	3212.733	2985.3	65.19
13-03-2007	4155	4220	4150	4220	283500	3812.4	3525.9	3223.9	2993.4	67.72
14-03-2007	4150	4210	4150	4185	181000	3818.9	3540.3	3234.833	3001.325	65.17
15-03-2007	4200	4240	4190	4190	376000	3825.1	3554.35	3245.833	3010.275	65.37
16-03-2007	4200	4200	4000	4000	428000	3827.7	3565.65	3255.833	3017.875	52.87
20-03-2007	4000	4020	3985	4010	200500	3831.9	3575.85	3265.7	3026.425	53.38
21-03-2007	4040	4090	4015	4015	122000	3836.9	3586.1	3275.467	3035.4	53.64
22-03-2007	4015	4190	4015	4150	177000	3848.7	3598.4	3285.8	3045	60.27
23-03-2007	4100	4140	4100	4100	11000	3859.1	3610.2	3296.133	3054.1	57.02
26-03-2007	4100	4100	4100	4100	166500	3871.1	3622.1	3306.6	3063.025	57.02
27-03-2007	4100	4100	4050	4050	19000	3880.1	3633.5	3316.733	3072.225	53.66
28-03-2007	4020	4020	3980	3990	318500	3886.7	3643.5	3326.533	3081.425	49.87
29-03-2007	4000	4000	3985	3995	129000	3893.8	3653.8	3336.367	3090.3	50.18
30-03-2007	3995	3995	3975	3980	526000	3900.4	3663.95	3346	3099.025	49.18
02-04-2007	3990	3995	3975	3985	166500	3906.1	3674.5	3355.5	3108	49.54
03-04-2007	3980	3985	3945	3950	357500	3908.5	3684.7	3364.833	3117.3	47.02
04-04-2007	3975	4000	3975	3980	203500	3910.3	3695.7	3374.367	3127	49.40
05-04-2007	3950	3950	3830	3840	253500	3909.1	3705.05	3383.1	3135.85	40.30
09-04-2007	3840	4050	3840	3985	272000	3912.8	3715.15	3392.867	3145.375	50.47
10-04-2007	4000	4000	3975	3985	222500	3917.5	3725.1	3402.633	3154.9	50.47
11-04-2007	3990	3995	3960	3960	198500	3921.7	3734.3	3411.9	3164.3	48.81
12-04-2007	3950	3975	3930	3975	153500	3927.2	3743.55	3421.133	3173.775	49.88
13-04-2007	3950	4010	3935	3940	277000	3930	3751.8	3430.5	3182.575	47.40
16-04-2007	3990	4010	3980	4000	841500	3935	3760	3439.933	3191.475	51.82
17-04-2007	4000	4000	3945	3980	133000	3940.6	3767.85	3449.367	3199.975	50.30
18-04-2007	3980	3980	3915	3915	701000	3942.9	3774.25	3458.233	3208.35	45.62
19-04-2007	3900	3900	3860	3860	340000	3945.9	3778.75	3466.833	3216.35	42.05
20-04-2007	3880	3880	3850	3865	450500	3949.2	3783.4	3475.467	3224.375	42.49
23-04-2007	3875	3880	3850	3860	499500	3954.7	3788.1	3484.133	3232.425	42.15
24-04-2007	3840	3840	3800	3805	1256500	3959	3792.75	3492.7	3240.325	38.45
25-04-2007	3810	3830	3800	3815	452500	3964.5	3799.25	3501.2	3248.1	39.49
26-04-2007	3820	3845	3820	3820	563500	3969	3805.55	3509.333	3255.3	40.04
27-04-2007	3830	3850	3805	3820	1029500	3972	3811.75	3517.167	3262.65	40.04
30-04-2007	3840	3840	3830	3840	350500	3971.8	3817.55	3525.1	3270.2	42.44
01-05-2007	3850	3850	3830	3840	143500	3969	3823.95	3533.033	3277.9	42.44
02-05-2007	3850	3900	3840	3855	422500	3966.4	3829.6	3541.067	3285.825	44.38
03-05-2007	3880	3880	3870	3875	383500	3964.2	3835.55	3548.767	3293.6	46.95
04-05-2007	3875	3875	3870	3875	221500	3960.7	3840.3	3555.933	3301.4	46.95
07-05-2007	3850	3895	3850	3890	98500	3957.5	3844.25	3563.333	3309.1	49.00
08-05-2007	3890	3890	3875	3875	45500	3953.4	3848.1	3570.633	3316.225	47.04
09-05-2007	3870	3920	3870	3910	124000	3949.9	3852.4	3578.367	3323.375	51.87
10-05-2007	3910	3920	3905	3920	448500	3949.1	3856.5	3585.9	3330.875	53.18
11-05-2007	3900	3905	3880	3895	265000	3949.8	3859.45	3593.433	3338.6	49.54
14-05-2007	3905	3960	3905	3955	650500	3949.7	3862	3601.733	3346.425	57.13
15-05-2007	3960	4250	3960	4160	803000	3953.7	3866.2	3611.467	3355.325	72.39
16-05-2007	4165	4200	4130	4165	134500	3960.2	3871.85	3621.233	3363.85	72.65
21-05-2007	4170	4170	4140	4150	198000	3966.9	3876.65	3631	3372.15	70.54
22-05-2007	4130	4340	4130	4320	735000	3976.5	3882.3	3641.6	3381.35	78.25
23-05-2007	4340	4600	4340	4545	714500	3989.9	3889.75	3653.433	3391.675	84.16
24-05-2007	4545	4545	4450	4450	225000	3999.9	3895.75	3664.8	3401.375	74.91
25-05-2007	4400	4410	4230	4300	90000	4002.9	3902.45	3675.033	3410.275	63.10
28-05-2007	4305	4420	4305	4410	96000	4006.7	3909.55	3686.167	3419.6	67.19
29-05-2007	4400	4420	4375	4410	102000	4011.2	3915.05	3697.267	3428.925	67.19
30-05-2007	4380	4410	4350	4395	259000	4015.3	3920.2	3708	3438.2	66.03
31-05-2007	4410	4450	4325	4325	329500	4021.8	3924.75	3717.7	3447.325	60.78
04-06-2007	4325	4950	4325	4600	786000	4033.6	3932.75	3728.433	3457.675	70.66
05-06-2007	4600	4600	4500	4540	1073000	4044.1	3940.5	3738.767	3467.625	66.71
06-06-2007	4530	4530	4490	4495	29500	4051	3949.85	3749.267	3477.1	63.83
07-06-2007	4450	4455	4385	4400	117000	4057	3958.05	3759.133	3486.35	58.12
08-06-2007	4320	4320	4200	4240	656000	4059.8	3965.45	3768	3494.9	50.01
11-06-2007	4260	4500	4250	4350	174000	4065.8	3972.95	3777.6	3504	54.69
12-06-2007	4340	4340	4285	4300	425000	4072	3979.35	3786.333	3512.9	52.30
13-06-2007	4270	4270	4240	4250	772500	4077.1	3985.45	3794.9	3521.55	49.94
14-06-2007	4400	4480	4350	4425	424000	4086	3993.2	3804.633	3531	57.21
15-06-2007	4450	4480	4440	4450	344500	4095.3	4000.7	3814.767	3540.45	58.14
18-06-2007	4450	4450	4350	4385	130500	4104	4006.25	3824.467	3549.625	54.79
19-06-2007	4385	4535	4385	4500	283500	4114.4	4012.35	3835.267	3559.375	59.27
20-06-2007	4500	4720	4500	4690	649000	4131.4	4020.25	3847.167	3570.175	65.37
21-06-2007	4680	4700	4620	4670	430000	4145.1	4028.95	3858.467	3580.925	64.27
22-06-2007	4680	4680	4600	4600	329500	4157.4	4037.45	3869.2	3591.325	60.47
25-06-2007	4600	4740	4600	4650	559500	4171.2	4046.45	3879.933	3601.725	62.19
26-06-2007	4750	4810	4720	4770	376000	4187.1	4057.15	3891.4	3612.625	66.02
27-06-2007	4650	4800	4650	4800	361000	4204.3	4067.15	3902.633	3623.95	66.92
28-06-2007	4800	4880	4750	4880	1239000	4221.9	4078.45	3913.967	3635.425	69.26
29-06-2007	4900	5310	4900	5160	1057500	4245.5	4093.05	3927.067	3648.4	75.73
02-07-2007	5160	5160	5100	5145	163500	4270.1	4106.5	3939.533	3661.2	74.82
03-07-2007	4900	5160	4900	5045	202000	4293.8	4119.85	3950.433	3673.575	68.89
04-07-2007	5000	5025	4990	5020	204000	4316.9	4133.05	3961.233	3685.825	67.45
05-07-2007	5045	5115	5045	5100	54500	4341.7	4148.2	3972.633	3698.525	69.63
06-07-2007	5050	5130	4975	5130	156000	4368.2	4163.6	3984.567	3711.575	70.44
09-07-2007	5100	5130	5000	5130	214500	4394.5	4179.5	3997.667	3724.525	70.44
10-07-2007	5130	5230	5030	5225	148000	4422.6	4195.8	4011.233	3737.65	73.05
11-07-2007	5160	5470	5135	5450	833000	4455.2	4213.6	4026.233	3751.675	78.01
12-07-2007	5400	5400	5175	5280	504000	4484	4227.9	4039.7	3764.825	67.85
13-07-2007	5300	5350	5260	5280	241000	4512.8	4240.9	4053.567	3777.975	67.85
16-07-2007	5290	5305	5275	5305	213000	4541.8	4254.1	4067	3791.25	68.55
17-07-2007	5300	5310	5280	5300	161000	4570.3	4267.25	4080.467	3804.15	68.23
18-07-2007	5300	5380	5280	5350	101500	4599.8	4280.25	4093.467	3816.9	69.75
19-07-2007	5300	5450	5300	5370	233000	4629.4	4293.45	4105.967	3829.85	70.36
20-07-2007	5295	5370	5295	5350	188500	4658.9	4306.15	4118.367	3842.7	68.86
23-07-2007	5300	5540	5300	5455	341000	4689.8	4319.85	4131.533	3856.225	72.20
24-07-2007	5450	5570	5400	5465	474500	4720.7	4334.9	4144.567	3869.6	72.51
25-07-2007	5400	5485	5400	5460	245000	4752	4350.9	4156.967	3883.075	72.08
26-07-2007	5400	5480	5400	5480	289000	4782.5	4366.1	4168.833	3896.925	72.77
27-07-2007	5390	5395	5300	5300	854500	4805.3	4379.5	4179.233	3909.925	58.81
30-07-2007	5295	5300	5200	5200	516000	4826	4393.1	4189.9	3922.425	52.75
31-07-2007	5270	5315	5250	5250	307500	4848	4407.45	4200.433	3935.25	55.24
01-08-2007	5260	5285	5050	5150	326500	4864.6	4420.55	4209.733	3947.35	49.62
02-08-2007	5200	5260	5150	5255	670000	4878.8	4434.35	4219.433	3959.775	54.82
03-08-2007	5300	5330	5265	5270	212500	4895.2	4447.55	4228.9	3972.4	55.52
06-08-2007	5250	5250	5120	5120	952500	4911.6	4457.25	4238.833	3984.175	47.53
07-08-2007	5250	5300	4950	5000	3403000	4923.4	4465.05	4247.5	3995.475	42.29
08-08-2007	5150	5200	5000	5000	6402000	4935.2	4473.2	4255.1	4006.75	42.29
09-08-2007	5100	5200	4950	5000	4193000	4947.3	4481.3	4262.567	4017.825	42.29
10-08-2007	4900	5000	4600	4950	2717000	4959.8	4490.8	4269.767	4028.225	39.99
13-08-2007	4950	4975	4900	4975	846000	4967.3	4500.45	4277.6	4038.15	41.70
14-08-2007	4975	4975	4750	4800	2720500	4972.5	4508.3	4284.5	4047.2	34.34
15-08-2007	4750	4750	4375	4500	7582500	4972.6	4511.8	4290.767	4055.1	25.91
16-08-2007	4200	4400	4175	4300	9853500	4970.6	4513.8	4295.567	4062	22.02
20-08-2007	4550	4700	4550	4700	3962000	4979.8	4519.8	4303.567	4070.95	41.06
21-08-2007	4700	4775	4500	4700	4017500	4986.8	4526.3	4310.9	4079.9	41.06
22-08-2007	4650	4825	4650	4800	995500	4996.8	4534.4	4318.5	4088.95	44.95
23-08-2007	4900	5050	4800	4800	5148000	5007.8	4542.45	4326.233	4098.125	44.95
24-08-2007	4750	4875	4700	4875	1518500	5016.8	4551.4	4334.4	4107.675	47.94
27-08-2007	4925	4975	4875	4950	802500	5026.8	4561.05	4342.733	4117.775	50.82
28-08-2007	4950	4975	4900	4925	1210500	5037.6	4570.8	4350.033	4127.75	49.83
29-08-2007	4800	4875	4700	4850	708500	5044.6	4579.5	4356.433	4137.6	46.88
30-08-2007	4900	4900	4875	4875	1081000	5048.3	4589.85	4362.933	4147.45	47.99
31-08-2007	4850	4950	4825	4950	2022000	5053.9	4599.5	4370.6	4157.325	51.26
03-09-2007	4975	5000	4950	5000	2053000	5061.9	4609.65	4378.933	4167.375	53.37
04-09-2007	5000	5050	4950	5000	2622000	5068.9	4620.05	4387.267	4177.175	53.37
05-09-2007	5050	5050	4900	5000	1452500	5073.5	4630.3	4395.933	4186.925	53.37
06-09-2007	4950	5150	4900	5100	3003000	5079.5	4641.9	4404.6	4196.85	57.92
07-09-2007	5100	5150	5100	5100	506500	5083.9	4652.9	4413.6	4206.45	57.92
10-09-2007	5000	5050	4950	5050	1242500	5081.7	4663.6	4422.6	4215.725	54.82
11-09-2007	5050	5050	5000	5050	1305500	5079.8	4674.95	4430.933	4224.6	54.82
12-09-2007	5050	5050	4950	5000	1038500	5078.9	4686.35	4439.533	4232.55	51.62
13-09-2007	5050	5250	5050	5250	3742000	5083.5	4700.2	4449.867	4241.8	63.20
14-09-2007	5300	5350	5200	5300	2046500	5087.5	4714.6	4461.3	4251.35	65.00
17-09-2007	5300	5300	5250	5250	1178500	5089.9	4729.05	4472.367	4260.9	61.74
18-09-2007	5200	5300	5150	5250	681500	5092.3	4743.4	4483.767	4271.325	61.74
19-09-2007	5350	5600	5350	5500	6374500	5097.8	4760.2	4496.467	4282.875	70.36
20-09-2007	5550	5550	5450	5450	1785500	5097.8	4776.5	4508.333	4294.125	67.10
21-09-2007	5400	5500	5300	5500	1987000	5102.2	4793.1	4519.333	4305.325	68.67
24-09-2007	5500	5600	5500	5600	2720500	5108.6	4810.7	4530.133	4317.325	71.57
25-09-2007	5600	5600	5350	5400	2283500	5110.5	4826.15	4539.567	4327.875	59.65
26-09-2007	5450	5450	5250	5400	2565500	5112.5	4841.4	4549	4338.475	59.65
27-09-2007	5400	5550	5400	5500	4534000	5115.5	4857.65	4558.667	4348.975	63.21
28-09-2007	5550	5550	5300	5300	3726500	5114.1	4871.75	4567	4358	53.13
01-10-2007	5300	5400	5300	5350	1391000	5114.1	4886.5	4575.467	4367.3	55.06
02-10-2007	5400	5650	5400	5600	13061000	5117	4903.4	4585.567	4377.9	63.21
03-10-2007	5600	5600	5400	5450	5605000	5116.7	4918.7	4595.5	4387.6	56.58
04-10-2007	5450	5450	5350	5400	1862000	5115.5	4933.75	4605.767	4396.6	54.53
05-10-2007	5400	5550	5400	5550	2115000	5116.9	4949.7	4616.367	4405.85	59.30
08-10-2007	5600	5750	5550	5600	8162000	5122.9	4964.1	4627.3	4415.15	60.78
09-10-2007	5450	5700	5350	5650	8247000	5131.9	4978.95	4639.367	4425.4	62.25
10-10-2007	5650	5800	5650	5750	11450500	5141.9	4994.95	4652.267	4435.8	65.08
11-10-2007	5700	5850	5650	5850	14709000	5155.9	5010.25	4665.667	4446.275	67.69
17-10-2007	5750	5850	5650	5850	2496000	5167.8	5023.3	4678.833	4456.525	67.69
18-10-2007	5750	5800	5700	5750	1542500	5177.4	5036.3	4690.833	4466.025	62.29
19-10-2007	5650	5700	5600	5700	6341500	5189	5050.3	4701.167	4476.375	59.73
22-10-2007	5500	5600	5350	5500	7073000	5199	5061.2	4709.7	4485.375	50.73
23-10-2007	5550	6050	5550	5800	10678000	5215	5075.1	4720.467	4495.075	60.37
24-10-2007	5800	5850	5700	5700	5807000	5229	5088.15	4730.533	4504.175	56.41
25-10-2007	5750	5750	5700	5700	2307500	5244	5101.9	4741.867	4513.325	56.41
26-10-2007	5700	5900	5700	5750	4156500	5259.5	5113.4	4753.467	4523.075	58.01
29-10-2007	5800	5850	5750	5750	1916000	5278.5	5125.5	4765.033	4533	58.01
30-10-2007	5700	5900	5700	5900	2774000	5306.5	5139.55	4776.7	4544.7	62.76
31-10-2007	5900	6250	5850	6200	12535500	5344.5	5157.55	4790.7	4557.8	70.06
01-11-2007	6250	6250	6000	6100	1753500	5372.5	5176.15	4804.033	4570.8	65.45
02-11-2007	5800	6000	5800	6000	3005500	5398.5	5192.65	4817.033	4582.8	61.13
05-11-2007	6000	6050	5900	5900	1061000	5420.5	5208.65	4829.767	4594	57.07
06-11-2007	5950	6000	5850	5950	625000	5443.5	5225.65	4842.8	4605.55	58.55
07-11-2007	6000	6200	6000	6100	2656500	5468	5242.4	4856.933	4617.8	62.71
08-11-2007	6000	6000	5800	5950	574000	5488	5257.4	4870.033	4629.05	56.59
09-11-2007	5900	6050	5900	6000	703000	5509.5	5273.55	4883.7	4639.9	58.06
12-11-2007	5950	5950	5800	5850	1828500	5529.5	5287.05	4896.167	4649.7	52.34
13-11-2007	5800	5900	5800	5800	1881500	5548	5298.15	4909.233	4659.2	50.55
14-11-2007	5950	5950	5850	5950	864500	5568	5310.95	4922.333	4669.95	55.47
15-11-2007	5800	6250	5800	6100	4338500	5590	5325.95	4936.433	4681.7	59.77
16-11-2007	5950	5950	5850	5950	1260500	5609	5338.95	4949.7	4692.7	54.14
19-11-2007	5900	5900	5800	5800	766500	5625	5349.25	4961.867	4703.2	49.14
20-11-2007	5750	5800	5600	5750	5119000	5638	5358.75	4973.933	4712.95	47.57
21-11-2007	5750	5750	5600	5650	3614500	5649	5366.45	4984.933	4722.45	44.50
22-11-2007	5600	6050	5500	5900	3708500	5666	5373.85	4997.733	4733.45	52.72
23-11-2007	6000	6000	5800	5900	270500	5683	5381.4	5010.967	4743.95	52.72
26-11-2007	5900	6000	5900	5900	804000	5701	5389.95	5024.567	4754.9	52.72
27-11-2007	5800	5850	5800	5800	1338500	5712	5397.75	5037.467	4765.4	49.09
28-11-2007	5900	5950	5850	5900	852500	5724	5405.75	5051.067	4776.975	52.60
29-11-2007	5900	6050	5900	6050	5143000	5740	5414.95	5066.033	4789.275	57.36
30-11-2007	6000	6050	5800	5950	3012000	5754	5423.15	5080.267	4801.325	53.50
03-12-2007	5900	6000	5800	5850	2447500	5761	5429.4	5093.8	4812.6	49.89
04-12-2007	5800	5850	5750	5750	758000	5767	5432.4	5106.667	4823	46.51
05-12-2007	5800	5900	5750	5900	1211000	5775	5438.6	5120.4	4833.25	51.79
06-12-2007	5900	5900	5800	5900	2120500	5781	5444.8	5134.133	4842.85	51.79
07-12-2007	5900	5900	5600	5800	1936500	5789	5449.75	5147.1	4851.925	48.12
10-12-2007	5750	5800	5750	5800	3089500	5797	5454.75	5159.933	4861	48.12
11-12-2007	5800	5850	5800	5800	697500	5803	5459.25	5172.767	4869.75	48.12
12-12-2007	5700	5750	5650	5700	2899000	5811	5462.55	5184.833	4878	44.21
13-12-2007	5750	5750	5550	5550	1764000	5815	5464.55	5196	4885.35	39.07
14-12-2007	5550	5650	5450	5550	4915500	5814	5465.5	5206.933	4892.675	39.07
17-12-2007	5550	5550	5250	5300	4178000	5811	5463.85	5216.133	4899.375	31.91
18-12-2007	5300	5300	5200	5250	4296500	5808	5461.75	5225.167	4906.325	30.70
19-12-2007	5250	5500	5200	5500	2045500	5807	5461.95	5235.467	4914.025	42.47
26-12-2007	5500	5700	5500	5600	3020500	5807	5464.95	5245.067	4922.225	46.39
27-12-2007	5600	5750	5600	5650	885500	5807	5469.45	5254.967	4931.275	48.28
28-12-2007	5600	5650	5550	5600	1783500	5804	5472.95	5264.633	4940.2	46.51
02-01-2008	5600	5700	5500	5700	1402000	5801	5478.45	5273.833	4949.5	50.43
03-01-2008	5600	5800	5600	5650	2380500	5797	5482.4	5281.2	4958.375	48.52
04-01-2008	5650	5700	5600	5700	1429000	5796	5486.7	5289.533	4967.125	50.54
07-01-2008	5650	5700	5500	5650	700500	5795	5492	5298.533	4974.625	48.49
08-01-2008	5650	5750	5600	5750	1939000	5800	5499.5	5307.467	4982.275	52.63
09-01-2008	5600	5700	5550	5600	14555500	5796	5505.5	5315.4	4989.35	46.58
14-01-2008	5600	5650	5550	5600	5299000	5794	5511.5	5323.433	4996.4	46.58
15-01-2008	5600	5600	5150	5300	10818000	5786	5515	5329.933	5002.9	36.78
16-01-2008	5100	5150	4950	5050	9324500	5772	5515.75	5332.933	5008.1	30.93
17-01-2008	5100	5200	5050	5100	3882500	5759	5518.75	5336.667	5013.525	33.22
18-01-2008	4800	5100	4700	5050	3802000	5742	5524.25	5340.367	5018.025	32.08
21-01-2008	4950	5050	4850	4900	6734500	5716	5530.25	5343.7	5022.025	28.87
22-01-2008	4700	4700	4350	4450	4799500	5683	5527.75	5345.1	5023.775	21.82
23-01-2008	4850	5000	4400	4675	6767000	5656.5	5527.5	5347.267	5026.9	30.90
24-01-2008	4725	5050	4675	5000	4124000	5638.5	5529.5	5351.933	5031.95	41.48
25-01-2008	5150	5600	5150	5550	3020500	5630.5	5537	5360.6	5039.725	54.25
28-01-2008	5300	5700	5000	5400	6145500	5616.5	5542.25	5367.1	5046.825	50.98
29-01-2008	5600	5600	5400	5400	3527500	5605.5	5546.75	5373.433	5053.9	50.98
30-01-2008	5500	5600	5500	5550	3040500	5596.5	5553	5381.2	5061.9	54.18
31-01-2008	5550	5600	5350	5550	3142500	5590.5	5560	5388.2	5069.75	54.18
01-02-2008	5550	5600	5500	5550	2286500	5585.5	5566.75	5393.933	5078.3	54.18
04-02-2008	5600	5600	5500	5500	767500	5576.5	5572.25	5399.467	5085.875	52.75
05-02-2008	5450	5550	5400	5550	645000	5565.5	5577.75	5405.8	5093.7	54.06
06-02-2008	5350	5400	5300	5350	2622500	5553.5	5581.25	5410.467	5100.65	48.30
11-02-2008	5300	5350	5150	5150	820500	5540.5	5582.75	5413	5106.525	43.32
12-02-2008	5250	5250	5050	5100	964500	5527.5	5582.75	5415	5112.325	42.15
13-02-2008	5250	5450	5250	5300	956000	5520.5	5584.75	5417.8	5118.825	48.18
14-02-2008	5450	5800	5450	5800	11851500	5518.5	5592.25	5422.067	5127.925	59.52
15-02-2008	5600	5700	5450	5500	2936000	5510.5	5596.75	5424.433	5135.85	52.15
18-02-2008	5500	5650	5500	5550	2720500	5503.5	5602.25	5427.8	5144.3	53.19
19-02-2008	5550	5650	5550	5600	3522000	5499.5	5605.75	5431.667	5152.975	54.26
20-02-2008	5500	5500	5400	5450	2166000	5490.5	5607.25	5434	5160.925	50.52
21-02-2008	5450	5500	5450	5450	1680000	5478.5	5609.25	5436.133	5169.15	50.52
22-02-2008	5450	5450	5400	5450	618500	5468.5	5611.25	5438.267	5177.325	50.52
25-02-2008	5550	5600	5500	5550	2633500	5462.5	5611.75	5440.433	5185.975	53.21
26-02-2008	5550	5550	5400	5400	1491000	5455.5	5611.25	5440.1	5193.875	48.92
27-02-2008	5500	5550	5450	5450	1856000	5446.5	5610.75	5441.233	5201.925	50.35
28-02-2008	5400	5450	5400	5450	1170500	5437.5	5609.25	5442.367	5209.975	50.35
29-02-2008	5450	5450	5200	5300	2186500	5427.5	5608.25	5442.333	5217.2	45.87
03-03-2008	5250	5300	5100	5200	1937500	5415.5	5606.25	5441.667	5223.825	43.11
04-03-2008	5200	5200	5100	5200	1803500	5403.5	5603.25	5440.667	5230.45	43.11
05-03-2008	5250	5250	5050	5100	2571500	5391.5	5601.25	5438.867	5236.5	40.30
06-03-2008	5200	5200	5000	5000	2030500	5380.5	5597.75	5436.533	5242.125	37.66
10-03-2008	4800	4850	4700	4700	2869000	5363.5	5588.75	5431.5	5246.075	31.07
11-03-2008	4700	4900	4600	4850	3029500	5354.5	5582.75	5427.4	5250.725	37.00
12-03-2008	4950	5000	4900	5000	2343000	5349.5	5578.75	5424.333	5256.25	42.35
13-03-2008	4950	4950	4700	4750	2429000	5334.5	5570.75	5419.467	5260.225	36.75
14-03-2008	4800	4800	4525	4600	2738500	5314.5	5560.75	5414.8	5262.425	33.86
17-03-2008	4400	4875	4225	4875	7631000	5299	5553	5412.633	5265.975	42.75
18-03-2008	4875	4900	4700	4800	1290500	5283	5543.5	5409.633	5269.225	41.13
19-03-2008	4950	5000	4500	4600	2683000	5261	5531	5405.967	5270.625	37.08
24-03-2008	4700	4700	4525	4550	1289000	5239	5518	5401.267	5270.65	36.13
25-03-2008	4700	5100	4625	5100	2741000	5227	5511.5	5400.133	5273.9	51.08
26-03-2008	4900	5200	4900	5200	3761500	5218	5506.5	5400.667	5278.4	53.22
27-03-2008	5100	5200	5000	5200	1183500	5207	5503.5	5402	5282.35	53.22
28-03-2008	5200	5200	5050	5100	930000	5197	5496.5	5402.667	5285.8	50.65
31-03-2008	5100	5100	4900	5000	533500	5185	5489.5	5402.667	5288.825	48.14
01-04-2008	5000	5000	4800	4850	3211500	5176	5481	5402	5291.45	44.57
02-04-2008	5000	5000	4700	4800	1106500	5171	5471.5	5400.833	5292.45	43.42
03-04-2008	4800	4800	4425	4525	3755000	5159.5	5459.25	5399	5292.375	37.65
04-04-2008	4600	4600	4450	4475	2633500	5148	5445	5398.833	5292.275	36.69
07-04-2008	4500	4500	4175	4225	2669500	5134.5	5425.25	5398.333	5291.4	32.28
08-04-2008	4250	4325	4175	4175	2101500	5129	5406	5394.833	5291.075	31.47
09-04-2008	4250	4325	4075	4100	1392500	5117.5	5387	5390.833	5289.825	30.23
10-04-2008	4100	4225	4075	4225	1042500	5102	5370.25	5387	5289.45	34.82
11-04-2008	4225	4400	4225	4350	4601500	5078	5354.25	5384	5289.95	39.12
14-04-2008	4250	4250	4150	4175	518000	5053.5	5335	5379.333	5288.7	35.58
15-04-2008	4175	4250	4175	4225	1528000	5030	5317.75	5374.5	5287.575	37.33
16-04-2008	4225	4275	4175	4275	2473000	5004.5	5300.5	5370.167	5287.025	39.10
17-04-2008	4275	4325	4200	4300	4648000	4979.5	5285	5366.5	5286.025	40.02
18-04-2008	4325	4350	4300	4325	1822000	4955	5270.25	5362.833	5284.2	40.98
21-04-2008	4350	4400	4325	4325	2099500	4931.5	5254	5358.667	5282.475	40.98
22-04-2008	4275	4275	4100	4175	1813000	4904	5234.75	5353.167	5280.35	36.88
23-04-2008	4150	4175	4050	4125	2418000	4879.5	5216.5	5347.333	5277.725	35.61
24-04-2008	4150	4225	4100	4100	2148500	4858.5	5199.5	5341.333	5274.375	34.96
25-04-2008	4150	4150	3975	4025	5069500	4837	5182.25	5334.167	5270.5	33.00
28-04-2008	4025	4100	4000	4025	3741500	4811.5	5166	5327	5266.225	33.00
29-04-2008	4025	4300	4025	4300	5443500	4781.5	5150	5322	5261.925	45.86
30-04-2008	4300	4300	4200	4225	1478000	4756	5133.25	5316.5	5257.325	43.41
02-05-2008	4300	4350	4275	4325	3548000	4731.5	5117.5	5312	5253.725	47.44
05-05-2008	4325	4675	4325	4600	7921500	4711.5	5105.5	5307.667	5251.625	56.58
06-05-2008	4625	4625	4525	4550	3656500	4693.5	5092	5302.667	5248.875	54.72
07-05-2008	4550	4675	4550	4625	5246000	4677	5077.75	5298.5	5246.35	57.01
08-05-2008	4625	4625	4550	4550	646000	4659	5063.75	5293.833	5243.45	54.07
09-05-2008	4575	4600	4500	4525	7957000	4638.5	5050.5	5287.333	5239.95	53.08
12-05-2008	4525	4600	4500	4575	586000	4622	5038.75	5281.5	5235.575	54.85
13-05-2008	4650	4650	4575	4600	1184500	4605	5025.75	5275.5	5232.175	55.75
14-05-2008	4600	4700	4600	4650	7221000	4589	5013.25	5269.167	5229.025	57.57
15-05-2008	4700	4750	4550	4575	3139000	4574.5	5001	5263.667	5225.375	53.98
16-05-2008	4600	4625	4525	4525	1929000	4561	4988.25	5257.833	5221.5	51.67
19-05-2008	4525	4550	4375	4425	9840000	4545.5	4974.5	5250.667	5216.875	47.31
21-05-2008	4425	4500	4400	4425	5514500	4532	4961.75	5244.833	5212.15	47.31
22-05-2008	4375	4525	4375	4500	3278000	4522	4951.25	5239.167	5207.9	50.92
23-05-2008	4550	4550	4425	4475	4114500	4517.5	4940.5	5231.667	5203	49.70
26-05-2008	4450	4475	4375	4425	1156500	4509	4931.75	5224.833	5197.8	47.26
27-05-2008	4425	4475	4425	4425	1271000	4497.5	4923.5	5218.333	5192.625	47.26
28-05-2008	4450	4525	4450	4500	2783500	4492.5	4913.5	5211.333	5187.725	51.41
29-05-2008	4525	4550	4450	4450	2681000	4489.5	4902	5203.667	5183.475	48.66
30-05-2008	4400	4450	4250	4400	2701000	4480	4889.5	5195.333	5179.475	46.01
02-06-2008	4350	4350	4275	4325	636500	4470.5	4876.75	5185.833	5174.85	42.29
03-06-2008	4275	4300	4200	4225	2328500	4463	4862	5175	5170.225	37.90
04-06-2008	4225	4250	4200	4225	1195000	4456.5	4847.75	5164.167	5165.075	37.90
05-06-2008	4200	4275	4200	4225	326000	4439	4833	5154	5159.85	37.90
06-06-2008	4250	4275	4200	4200	1665500	4419	4818.5	5144	5155.25	36.70
09-06-2008	4075	4200	4075	4200	704500	4399	4803	5135.333	5151.25	36.70
10-06-2008	4200	4250	4100	4175	4431500	4380.5	4788.75	5124.5	5147.125	35.41
11-06-2008	4200	4200	4075	4100	2338500	4362.5	4773.75	5113.833	5142.625	31.80
12-06-2008	4050	4075	4050	4050	28015500	4346.5	4761.25	5102.833	5138.125	29.63
13-06-2008	4075	4100	4050	4050	2250500	4331.5	4751.25	5091.5	5133.5	29.63
16-06-2008	4075	4100	4075	4100	730500	4323	4741.25	5080.5	5130	34.79
17-06-2008	4100	4100	4050	4050	1230500	4314.5	4731.25	5068.167	5127.75	32.24
18-06-2008	4050	4050	4000	4000	4426000	4310	4722.25	5053.5	5126.25	29.89
19-06-2008	4000	4050	4000	4000	5378500	4306.5	4717.75	5039.5	5122.75	29.89
20-06-2008	4025	4050	4000	4000	5792500	4304.5	4711	5026.167	5119.25	29.89
23-06-2008	4000	4025	3950	3975	4323500	4299.5	4700.75	5013.333	5115.125	28.58
24-06-2008	4000	4150	4000	4100	1950000	4294.5	4686.25	5001	5111.625	42.17
25-06-2008	4100	4100	3975	4000	1119500	4291	4672.25	4987	5107.25	36.23
26-06-2008	4050	4050	3975	4000	666500	4286.5	4658.25	4974	5102.5	36.23
27-06-2008	3975	4050	3950	4025	1088000	4281.5	4643	4960.833	5098	38.74
30-06-2008	4025	4050	3975	4000	1005000	4275.5	4627.5	4948.5	5093.75	37.17
01-07-2008	4000	4025	3975	4000	1785500	4269	4612	4936.5	5089.375	37.17
02-07-2008	4000	4100	3975	4075	7714500	4264	4597.75	4924	5085	44.93
03-07-2008	4050	4050	3950	3975	2476500	4260	4582	4909.833	5079.875	38.16
04-07-2008	4025	4025	3950	3975	666500	4257	4568.25	4896.667	5074.75	38.16
07-07-2008	3975	3975	3900	3900	526500	4253	4555.75	4884	5069.25	33.74
08-07-2008	3900	4025	3900	3950	1526000	4251.5	4544.25	4872	5063.5	38.83
09-07-2008	4025	4100	3975	4050	8742500	4252	4531.75	4861.333	5058.25	47.51
10-07-2008	4025	4025	3975	4000	768000	4246	4513.75	4848.667	5053	44.14
11-07-2008	4025	4025	3950	3950	1142500	4240.5	4498.25	4835.667	5047.5	41.00
14-07-2008	3950	3975	3900	3900	757000	4232	4481.75	4822.333	5042	38.09
15-07-2008	3900	3900	3700	3825	1013000	4216.5	4464	4809.167	5034.875	34.16
16-07-2008	3800	3800	3675	3675	870000	4199	4446.25	4794.333	5026.75	27.96
17-07-2008	3750	3750	3425	3450	2540000	4175.5	4426.25	4777	5017.75	21.62
18-07-2008	3500	3600	3500	3575	1993500	4156	4407.5	4761.167	5009.375	30.98
21-07-2008	3675	3975	3650	3925	1670500	4144	4391.25	4748.333	5001.5	49.26
22-07-2008	3925	3950	3875	3950	2483000	4131.5	4376.75	4736.333	4994	50.28
23-07-2008	4000	4025	3925	4000	1480500	4119.5	4362.25	4723.667	4986.5	52.33
24-07-2008	4025	4025	3925	3925	1942000	4105	4347	4710.5	4978.125	49.06
25-07-2008	3900	3925	3800	3925	506000	4092	4333.25	4698	4970.75	49.06
28-07-2008	3925	3925	3900	3900	1077500	4079.5	4320.25	4685.333	4963.25	47.90
29-07-2008	3900	4075	3900	4050	2831000	4072	4308.75	4673.667	4956	54.79
31-07-2008	4100	4150	4075	4100	5274500	4065.5	4298.75	4663	4950	56.84
01-08-2008	4100	4100	4075	4100	1705000	4057.5	4289.75	4653.333	4943.75	56.84
04-08-2008	4050	4050	4025	4050	633500	4049	4283.25	4643.333	4936	54.00
05-08-2008	3950	4025	3900	3975	1034000	4040	4274.5	4634.5	4928.625	49.97
06-08-2008	4050	4050	3950	3950	3713500	4030.5	4264	4625.833	4921.375	48.67
07-08-2008	3975	4025	3975	3975	1019000	4020	4256.25	4615.667	4913.5	50.07
08-08-2008	4000	4050	4000	4025	1062000	4011.5	4250.5	4605.167	4905.625	52.85
11-08-2008	4075	4100	3975	4000	4176500	4003.5	4241.75	4594.167	4897.375	51.31
12-08-2008	4000	4000	3800	3825	2272500	3993.5	4232	4582.333	4887.75	42.09
13-08-2008	3825	3975	3800	3800	3200500	3985	4224	4569.667	4877.5	40.96
14-08-2008	3850	3875	3800	3825	1103500	3977	4216.75	4557.5	4867.375	42.62
15-08-2008	3825	3825	3725	3750	1325500	3967.5	4203.25	4544.5	4857.375	39.07
19-08-2008	3700	3725	3525	3625	2041000	3956	4187.5	4531	4847	33.98
20-08-2008	3625	3775	3625	3725	916000	3946.5	4172.75	4517.5	4838.125	40.64
21-08-2008	3750	3825	3725	3750	2743000	3938	4159.25	4505.167	4827.875	42.21
22-08-2008	3875	3875	3750	3750	1099000	3931	4146.75	4492.833	4818.125	42.21
25-08-2008	3800	3875	3725	3875	348500	3927.5	4137	4483.333	4809	49.89
26-08-2008	3725	3850	3725	3825	537500	3923	4127.25	4475.167	4799.375	47.19
27-08-2008	3825	3925	3825	3900	2661000	3919	4121	4467.167	4790.125	51.43
28-08-2008	3925	4025	3925	3975	2998000	3917.5	4116	4460	4780.5	55.31
29-08-2008	4025	4150	4000	4050	6529000	3918.5	4114.25	4454.333	4769.75	58.84
01-09-2008	4000	4075	3900	4075	2293000	3920	4113.25	4451.833	4759.625	59.98
02-09-2008	4050	4075	3975	4075	1215000	3921.5	4113	4447.833	4750	59.98
03-09-2008	4075	4100	4000	4075	3382500	3923.5	4111.5	4441.667	4740.875	59.98
04-09-2008	4125	4125	3975	3975	2459500	3921	4107.75	4431.167	4731	52.71
05-09-2008	3900	3900	3800	3850	3390500	3918	4104.5	4420.833	4719.75	45.32
08-09-2008	4000	4025	3725	3775	2288000	3913.5	4100	4410	4708.875	41.55
09-09-2008	3750	3750	3550	3600	2607000	3905	4093.25	4397	4696.875	34.37
10-09-2008	3575	3625	3400	3525	3373000	3895.5	4085.5	4383.5	4685.25	31.84
11-09-2008	3525	3525	3350	3500	2417000	3885.5	4077.25	4369.833	4673.75	31.01
12-09-2008	3525	3525	3275	3525	4234000	3874.5	4069.25	4356.667	4661.625	32.88
15-09-2008	3425	3475	3250	3450	1655000	3864	4062	4342.667	4648.375	30.24
16-09-2008	3350	3375	3150	3375	4561000	3852	4054.5	4329.5	4635.5	27.83
17-09-2008	3400	3425	3350	3400	5665000	3842	4047.5	4317.833	4623.5	29.84
18-09-2008	3150	3375	3150	3375	6649000	3830.5	4041	4306.333	4611.625	28.97
19-09-2008	3450	3525	3400	3450	6029500	3818.5	4035.25	4294	4600.625	35.07
22-09-2008	3500	3500	3375	3400	3141000	3806.5	4026.25	4278	4588.125	33.03
23-09-2008	3350	3400	3300	3350	1128000	3794.5	4017.5	4263.667	4575.375	31.09
24-09-2008	3350	3450	3350	3450	3249000	3785.5	4008.75	4249.667	4563.125	38.84
25-09-2008	3300	3425	3300	3425	801500	3777.5	3997	4235.167	4551.25	37.70
26-09-2008	3425	3425	3250	3375	3028500	3771.5	3985.25	4221.333	4538.625	35.45
29-09-2008	3350	3425	3275	3425	2357000	3771	3973.25	4207.833	4525.5	39.34
06-10-2008	3300	3300	2625	2775	5859500	3755	3955.5	4190	4509.625	21.34
07-10-2008	2600	2700	2525	2575	6672500	3728	3936	4170.167	4493.25	18.53
08-10-2008	2300	2300	1825	1850	1950000	3686	3908.75	4146.5	4473.75	12.24
13-10-2008	1990	2030	1870	2030	21240000	3646.6	3883.05	4123.7	4454.4	19.54
14-10-2008	2225	2225	2200	2225	11006500	3612.6	3858.8	4102.2	4436.025	26.66
15-10-2008	2350	2425	2225	2425	27615500	3582.6	3837.3	4083.033	4419.15	33.19
16-10-2008	2400	2425	2200	2425	13808500	3553.1	3816.3	4064.533	4402.275	33.19
17-10-2008	2500	2600	2300	2300	13011000	3518.1	3795.05	4045.2	4384.775	31.18
20-10-2008	2300	2500	2300	2450	18788000	3485.1	3775.3	4027.533	4368.525	36.18
21-10-2008	2525	2600	2450	2525	14427500	3453.6	3755.55	4011.033	4353.4	38.58
22-10-2008	2475	2525	2350	2525	13601000	3423.1	3736.05	3996.533	4338.275	38.58
23-10-2008	2400	2525	2350	2500	6698000	3393.6	3716.8	3980.867	4324.275	38.03
24-10-2008	2400	2450	2250	2275	17044500	3360.1	3695.3	3962.7	4309.4	33.39
27-10-2008	2200	2200	2050	2200	10562000	3324.6	3672.3	3945.7	4292.9	31.99
28-10-2008	2050	2400	2050	2400	4092000	3292.1	3651.8	3931.033	4276.9	39.30
29-10-2008	2575	2575	2425	2475	9542000	3261.6	3632.55	3915.033	4261.025	41.83
30-10-2008	2575	2700	2500	2700	10275500	3239.1	3616.3	3901.033	4246.525	48.73
31-10-2008	2800	3200	2750	3000	6850500	3223.1	3604.05	3890.367	4233.025	56.19
03-11-2008	3100	3475	3100	3175	9604500	3210.1	3593.55	3881.2	4220.65	59.86
04-11-2008	3275	3275	3025	3200	5111000	3199.1	3583.3	3868.533	4208.15	60.37
05-11-2008	3250	3350	2975	3225	12232500	3191.1	3573.55	3855.367	4196.025	60.90
06-11-2008	3000	3200	2950	3200	3302000	3180.6	3563.55	3842.033	4183.275	60.03
07-11-2008	3100	3300	3100	3300	4805500	3171.6	3554.8	3830.033	4171.775	62.36
10-11-2008	3400	3500	3250	3350	4903000	3163.6	3547.3	3819.033	4160.525	63.50
11-11-2008	3250	3350	3250	3350	3541500	3153.1	3540.3	3809.033	4150.775	63.50
12-11-2008	3300	3300	3250	3300	1916000	3142.6	3532.8	3799.033	4142.025	61.34
13-11-2008	3100	3225	2975	3200	8190000	3128.6	3523.8	3790.2	4132.525	57.15
14-11-2008	3300	3300	3125	3225	9030000	3113.6	3515.55	3781.867	4123.4	57.92
17-11-2008	3150	3175	3125	3175	4318000	3096.1	3507.3	3774.867	4114.775	55.75
18-11-2008	3125	3175	3000	3175	4189000	3078.1	3499.05	3768.2	4108.4	55.75
19-11-2008	3125	3150	3075	3150	4030500	3059.6	3490.55	3761.867	4100.775	54.57
20-11-2008	3050	3075	2950	3050	5857500	3039.1	3481.3	3754.033	4091.025	49.99
21-11-2008	2950	3125	2900	3125	5691500	3022.1	3471.55	3745.867	4078.9	53.17
24-11-2008	3150	3225	3025	3225	3698500	3009.6	3463.8	3739.533	4068.025	57.08
25-11-2008	3275	3300	3200	3300	3478000	3000.1	3456.8	3733.367	4057.525	59.79
26-11-2008	3300	3300	3250	3300	2558500	2994.1	3449.55	3726.867	4046.275	59.79
27-11-2008	3300	3300	3200	3250	771500	2988.6	3442.05	3719.867	4034.775	57.00
28-11-2008	3100	3250	3100	3250	1276000	2983.6	3434.55	3712.7	4023.275	57.00
01-12-2008	3200	3300	3150	3300	1649000	2979.1	3426.8	3705.867	4012.275	59.21
02-12-2008	3175	3300	3175	3300	1444000	2976.1	3420.05	3700.033	4001.025	59.21
03-12-2008	3350	3350	3275	3350	1688500	2975.6	3413.8	3694.867	3991.025	61.49
04-12-2008	3350	3350	3275	3325	2529000	2974.1	3408.05	3689.7	3981.9	59.69
05-12-2008	3325	3350	3300	3325	1354500	2973.1	3401.8	3685.033	3973.025	59.69
09-12-2008	3375	3400	3350	3400	3812000	2972.1	3395.3	3680.867	3963.525	63.42
10-12-2008	3450	3500	3375	3500	3608500	2974.1	3390.3	3675.533	3952.025	67.71
11-12-2008	3500	3525	3400	3425	1836000	2975.6	3385.05	3670.2	3941.65	61.85
12-12-2008	3400	3425	3275	3425	5050000	2975.1	3380.3	3664.2	3931.025	61.85
15-12-2008	3450	3600	3450	3600	2901500	2978.6	3378.05	3657.533	3921.025	69.09
16-12-2008	3600	3800	3575	3800	3901000	2987.1	3379.3	3652.533	3912.775	74.94
17-12-2008	3900	4050	3825	4000	4934000	2998.6	3384.8	3648.367	3905.525	79.19
18-12-2008	4000	4075	3950	4000	4935000	3023.1	3389.05	3644.7	3898.275	79.19
19-12-2008	3975	4125	3975	4025	3771000	3052.1	3390.05	3641.367	3890.65	79.69
22-12-2008	4075	4075	4000	4075	1796000	3096.6	3391.3	3638.033	3884.025	80.68
23-12-2008	4050	4075	3975	4075	1144500	3137.5	3392.05	3634.533	3877.15	80.68
24-12-2008	4050	4075	4000	4075	553500	3174.5	3393.55	3630.7	3870.275	80.68
26-12-2008	4075	4075	4000	4075	455000	3207.5	3395.05	3627.367	3864.15	80.68
30-12-2008	4100	4175	4025	4175	2522000	3242.5	3397.8	3625.033	3859.025	82.94
05-01-2009	4200	4275	4200	4200	3030000	3280.5	3399.3	3623.533	3854.025	83.46
06-01-2009	4200	4250	4200	4225	1553000	3316	3400.55	3622.2	3849.65	83.98
07-01-2009	4225	4275	4175	4250	2136500	3350.5	3402.05	3620.533	3845.9	84.51
08-01-2009	4175	4250	4150	4250	3490500	3385	3404.05	3619.033	3843.65	84.51
09-01-2009	4200	4250	4175	4250	2615500	3420	3406.8	3617.867	3840.65	84.51
12-01-2009	4275	4275	4000	4025	2097500	3455	3407.55	3615.2	3835.775	61.61
13-01-2009	4050	4050	3825	3925	3652500	3489.5	3407.05	3611.367	3831.65	54.54
14-01-2009	3975	3975	3625	3675	4247500	3515	3403.55	3606.2	3827.025	41.67
15-01-2009	3550	3575	3350	3500	3836500	3535.5	3398.55	3600.2	3820.15	35.37
16-01-2009	3550	3700	3550	3575	2683500	3553	3396.05	3595.2	3814.025	39.58
19-01-2009	3650	3700	3475	3525	3001000	3563.5	3393.3	3590.533	3808.65	37.81
20-01-2009	3450	3525	3400	3500	1362000	3570	3390.05	3585.7	3803.4	36.92
21-01-2009	3425	3450	3350	3450	3555000	3575	3387.05	3580.533	3795.15	35.15
22-01-2009	3450	3450	3325	3425	5259000	3579	3385.05	3575.367	3786.275	34.26
23-01-2009	3350	3425	3325	3425	530000	3583.5	3382.05	3570.2	3777.4	34.26
27-01-2009	3425	3525	3425	3500	1239500	3587.5	3379.55	3565.7	3769.4	39.57
28-01-2009	3500	3525	3425	3475	454500	3590	3376.8	3561.533	3761.775	38.46
29-01-2009	3500	3525	3425	3475	466500	3592.5	3372.8	3557.7	3754.9	38.46
30-01-2009	3475	3475	3400	3475	1288000	3596	3369.3	3553.867	3748.275	38.46
02-02-2009	3450	3600	3350	3600	2521000	3604	3366.3	3550.533	3743.65	47.68
03-02-2009	3600	3600	3450	3475	1573000	3609	3361.3	3546.7	3738.65	41.05
04-02-2009	3475	3475	3400	3450	891000	3614.5	3355.3	3543.033	3734.775	39.86
05-02-2009	3450	3475	3400	3450	1857000	3620	3349.05	3539.367	3731.15	39.86
06-02-2009	3450	3550	3450	3500	2781000	3627	3343.3	3536.033	3728.15	43.66
09-02-2009	3550	3550	3475	3525	1225000	3636.5	3337.8	3533.033	3724.65	45.51
10-02-2009	3500	3500	3400	3475	832000	3643.5	3332.8	3528.867	3720.275	42.50
11-02-2009	3425	3525	3400	3525	2140500	3649.5	3329.55	3525.7	3717.025	46.32
12-02-2009	3550	3550	3500	3525	1495500	3654	3327.05	3522.533	3713.525	46.32
13-02-2009	3525	3600	3525	3600	3556500	3660	3327.05	3519.7	3710.15	51.89
16-02-2009	3500	3575	3500	3575	1133000	3666.5	3327.55	3516.867	3706.525	50.03
17-02-2009	3525	3525	3450	3525	2073500	3672	3327.8	3513.7	3702.525	46.44
18-02-2009	3500	3550	3450	3550	1431500	3677	3328.05	3510.2	3698.65	48.43
19-02-2009	3500	3575	3500	3550	639000	3682	3329.05	3507.367	3695.525	48.43
20-02-2009	3500	3525	3425	3525	2489500	3685.5	3330.55	3504.367	3692.525	46.43
23-02-2009	3500	3525	3475	3525	1179000	3689.5	3331.8	3501.867	3689.65	46.43
24-02-2009	3475	3525	3450	3525	961500	3693.5	3333.3	3499.033	3687.15	46.43
25-02-2009	3525	3575	3450	3500	1454000	3695.5	3333.8	3495.367	3684.525	44.15
26-02-2009	3500	3500	3400	3475	3027000	3695	3334.55	3491.867	3680.4	41.93
27-02-2009	3475	3500	3375	3500	2760500	3696.5	3336.05	3488.867	3676.775	44.91
02-03-2009	3500	3525	3375	3450	2303500	3697	3336.05	3485.867	3672.4	40.44
03-03-2009	3400	3475	3400	3475	642500	3694.5	3336.55	3483.533	3666.775	43.47
04-03-2009	3475	3475	3425	3475	421000	3688	3337.55	3482.2	3661.4	43.47
05-03-2009	3475	3475	3400	3450	2416500	3677	3337.8	3482.2	3655.525	41.05
06-03-2009	3425	3475	3425	3475	1195500	3666.5	3344.8	3481.533	3650.15	44.38
10-03-2009	3425	3450	3400	3400	1578000	3654	3353.05	3478.033	3644.525	37.52
11-03-2009	3450	3475	3375	3475	4936500	3642	3369.3	3474.867	3639.025	46.44
12-03-2009	3450	3450	3375	3450	1935500	3629.5	3383.5	3471.2	3633.275	44.18
13-03-2009	3425	3450	3400	3450	787000	3617	3395.75	3468.033	3627.275	44.18
16-03-2009	3450	3475	3425	3475	903500	3605	3406.25	3465.033	3621.775	47.16
17-03-2009	3475	3475	3375	3425	3901500	3590	3416.25	3461.867	3616.275	42.29
18-03-2009	3425	3500	3425	3475	1755500	3575.5	3428	3458.033	3611.525	48.07
19-03-2009	3475	3525	3450	3525	1609000	3561.5	3438.75	3454.2	3607.025	53.12
20-03-2009	3500	3625	3500	3575	4400500	3548	3449.25	3450.7	3602.4	57.57
23-03-2009	3550	3675	3550	3625	2513500	3535.5	3460.25	3447.867	3598.15	61.50
24-03-2009	3650	3850	3650	3850	6825000	3527.5	3473.75	3447.033	3595.275	73.44
25-03-2009	3850	3875	3625	3725	2915000	3521.5	3488.25	3445.533	3591.775	61.95
27-03-2009	3750	4000	3750	3875	4716500	3520.5	3505	3444.867	3588.65	68.35
30-03-2009	3850	3875	3725	3775	386500	3522.5	3518.75	3443.2	3585.275	60.98
31-03-2009	3800	3850	3725	3725	1798000	3527	3531.25	3441.367	3581.9	57.64
01-04-2009	3750	3850	3700	3775	2165000	3531	3542	3441.033	3579.15	60.00
02-04-2009	3825	3975	3825	3950	2686000	3539.5	3551.5	3442.033	3577.775	66.95
03-04-2009	3950	4000	3900	3950	475500	3548.5	3559.25	3442.867	3576.4	66.95
06-04-2009	3975	4025	3900	3950	1766500	3558.5	3566.75	3444.2	3575.025	66.95
07-04-2009	3975	4125	3975	4000	4882500	3570	3574.5	3446.7	3574.025	68.88
08-04-2009	3975	4000	3750	3875	1699500	3579	3581.25	3447.7	3572.4	59.53
13-04-2009	3925	4150	3900	4125	2725500	3591.5	3589.5	3450.2	3572.15	68.68
14-04-2009	4125	4225	4125	4200	3774000	3606	3598	3453.2	3572.65	70.82
15-04-2009	4175	4275	4000	4000	7590500	3616.5	3604.5	3454.033	3572.4	59.23
16-04-2009	4150	4250	4125	4250	1913000	3632	3614	3456.867	3573.4	66.59
17-04-2009	4275	4350	4200	4250	794000	3645	3624.5	3459.2	3574.15	66.59
20-04-2009	4300	4300	4225	4250	599000	3660.5	3634.75	3461.033	3575.15	66.59
21-04-2009	4200	4200	4100	4100	711000	3673.5	3644	3461.367	3575.65	58.66
22-04-2009	4100	4275	4100	4200	3283500	3688.5	3654.25	3462.2	3576.65	61.91
23-04-2009	4150	4150	3900	4000	819500	3698.5	3662.75	3461.7	3576.65	52.93
24-04-2009	4000	4075	3925	3975	1408000	3707.5	3672	3461.033	3576.65	51.92
27-04-2009	3975	3975	3900	3925	745500	3716.5	3680	3460.7	3575.775	49.86
28-04-2009	3950	3975	3900	3925	465000	3724.5	3687	3461.2	3575.4	49.86
29-04-2009	3975	4025	3975	3975	1974000	3733.5	3693.75	3462.533	3575.275	52.06
30-04-2009	4050	4200	4050	4100	5030000	3743.5	3701.75	3465.867	3575.65	57.13
01-05-2009	4100	4275	4100	4150	4633000	3755	3710.75	3470.033	3576.4	59.00
04-05-2009	4200	4450	4200	4375	6645000	3772	3722	3475.867	3578.275	66.15
05-05-2009	4425	4525	4400	4475	8019500	3790.5	3733.75	3482.2	3580.275	68.76
06-05-2009	4450	4525	4350	4450	2004500	3808.5	3745.25	3488.867	3582.65	67.36
07-05-2009	4475	4600	4450	4525	5380000	3828.5	3757	3496.533	3585.4	69.37
08-05-2009	4450	4625	4450	4625	4746500	3850.5	3770	3504.7	3589.025	71.86
11-05-2009	4625	4700	4525	4600	5050500	3872	3782.75	3512.867	3592.275	70.32
12-05-2009	4500	4500	4325	4425	1744000	3890.5	3793	3519.367	3594.15	60.55
13-05-2009	4400	4575	4350	4525	5272500	3911.5	3803.25	3526.867	3596.775	63.66
14-05-2009	4450	4500	4400	4450	607000	3930.5	3813.5	3534.2	3599.275	59.85
15-05-2009	4450	4525	4425	4500	1823000	3951.5	3824.25	3541.2	3602.275	61.50
18-05-2009	4475	4675	4425	4550	2957000	3973	3833.75	3548.7	3605.9	63.14
19-05-2009	4650	4725	4550	4725	8690500	3998	3843	3557.7	3611.15	68.22
20-05-2009	4750	4775	4725	4775	1743500	4024.5	3850.75	3566.7	3617.775	69.52
22-05-2009	4775	4775	4575	4650	1181000	4048	3857.25	3579.2	3623.15	62.65
25-05-2009	4600	4700	4575	4650	579500	4073	3863.5	3593.033	3626.775	62.65
26-05-2009	4600	4775	4525	4650	1082000	4096.5	3869.25	3611.7	3630.275	62.65
27-05-2009	4700	4750	4575	4575	3038000	4119	3874.25	3628.667	3633.15	58.33
28-05-2009	4550	4625	4550	4625	525500	4142.5	3879.75	3644.667	3636.65	60.30
29-05-2009	4625	4675	4550	4675	2306000	4166.5	3885.75	3659.667	3640.4	62.21
01-06-2009	4700	4875	4650	4875	4583500	4195.5	3892.75	3676	3645.275	68.73
02-06-2009	4900	5150	4900	5100	12048000	4228	3901.75	3694.667	3650.525	74.13
03-06-2009	5150	5250	5050	5100	3484500	4259.5	3910.5	3712.333	3655.525	74.13
04-06-2009	5100	5150	4975	5050	1346000	4289	3918.5	3729.167	3660.275	70.97
05-06-2009	5050	5150	5000	5100	3472500	4318.5	3927	3746.333	3665.525	72.24
08-06-2009	5100	5100	4950	5000	2819500	4341.5	3934.5	3763	3670.65	66.00
09-06-2009	5000	5100	5000	5050	4823500	4368	3944.75	3781.5	3676.15	67.51
10-06-2009	5050	5300	4975	5000	7166000	4390.5	3955.5	3800.167	3681.275	64.43
11-06-2009	5000	5000	4875	4900	3671000	4413	3967.75	3816.833	3685.65	58.66
12-06-2009	4925	5000	4900	4900	2194000	4436.5	3981.75	3833	3690.15	58.66
15-06-2009	4925	4975	4875	4925	1289000	4459.5	3995.25	3847.833	3695.65	59.71
16-06-2009	4850	4850	4600	4675	2915000	4474	4006.75	3859	3700.025	46.92
17-06-2009	4700	4700	4500	4600	3571500	4487	4017.75	3868.5	3703.9	43.88
18-06-2009	4600	4600	4250	4250	2650000	4493	4025.75	3875.5	3706.4	33.11
19-06-2009	4300	4525	4250	4500	3181500	4503	4036.5	3884	3710.775	43.74
22-06-2009	4500	4675	4500	4650	3469500	4518.5	4048.75	3893.667	3715.4	48.97
23-06-2009	4600	4750	4475	4725	2455500	4530.5	4061	3903.167	3720.275	51.41
24-06-2009	4750	4975	4750	4925	3357000	4545	4075.5	3913.667	3726.15	57.26
25-06-2009	5000	5250	4950	5100	4681000	4567	4091.75	3925.333	3732.275	61.62
26-06-2009	5150	5200	5000	5200	2353000	4586	4109	3938	3739.15	63.89
29-06-2009	5200	5250	5150	5150	1632000	4604	4124.5	3951	3745.4	61.92
30-06-2009	5250	5250	4900	4900	2204000	4617	4138.75	3962.167	3750.025	53.11
01-07-2009	4900	5200	4900	5200	1042500	4639	4156.25	3975.667	3755.775	60.39
02-07-2009	5200	5200	5050	5050	2675000	4656	4172.25	3988.167	3760.65	55.73
03-07-2009	5100	5300	5050	5250	1042000	4681	4189.75	4002.167	3766.525	60.15
06-07-2009	5250	5250	5050	5100	495500	4703.5	4205.5	4015.833	3771.65	55.66
07-07-2009	5150	5250	5150	5250	1300000	4730	4223.25	4030	3778.025	58.96
09-07-2009	5400	5400	5150	5150	4248500	4754.5	4239.5	4042.833	3784.525	55.97
10-07-2009	5150	5250	5150	5150	9039500	4778	4255.75	4055.167	3791.4	55.97
13-07-2009	5150	5250	5150	5200	5694000	4800	4271.75	4067.833	3799.4	57.23
14-07-2009	5250	5300	5050	5250	6327000	4822	4288.5	4081.167	3808.025	58.50
15-07-2009	5350	5400	5250	5400	7213000	4842.5	4307.25	4095.5	3817.525	62.15
16-07-2009	5400	5600	5400	5600	14160000	4865	4327.75	4110.833	3827.9	66.39
17-07-2009	5400	5550	5250	5500	13378500	4886	4347.25	4125.5	3838.15	62.61
21-07-2009	5550	5600	5500	5550	6711000	4906.5	4367.5	4140.167	3849.025	63.73
22-07-2009	5450	5450	5300	5300	6603500	4920	4385.25	4153.333	3858.525	54.93
23-07-2009	5250	5400	5250	5300	3977500	4934	4403	4166.5	3868.15	54.93
24-07-2009	5400	5550	5350	5550	19211500	4956.5	4423.5	4180.833	3878.65	61.15
27-07-2009	5650	5700	5500	5550	7929500	4977	4444.25	4194.5	3889.4	61.15
28-07-2009	5550	5800	5500	5800	13160000	5004	4467.25	4210.333	3901.65	66.51
29-07-2009	5800	6100	5750	5900	17804500	5032	4491.75	4226.833	3913.9	68.39
30-07-2009	5900	6050	5800	5900	5665000	5059	4516	4242.167	3926.275	68.39
31-07-2009	5950	6100	5950	5950	13986500	5083.5	4540.75	4256.5	3939.15	69.38
03-08-2009	6000	6050	5950	6000	2720000	5108	4566.25	4269.833	3952.025	70.39
04-08-2009	6050	6100	5950	6050	5235500	5136	4592	4283.5	3968.4	71.40
05-08-2009	6050	6050	5700	5800	5500500	5159	4616	4295.333	3984.525	60.31
06-08-2009	5750	6050	5750	6000	6956500	5186	4641.25	4308.167	4005.275	65.00
07-08-2009	6000	6000	5900	6000	6317000	5214.5	4666.75	4321	4025.125	65.00
10-08-2009	6050	6050	5900	5950	4389500	5241	4691.75	4333.5	4043.75	62.85
11-08-2009	5950	5950	5850	5850	2251000	5264.5	4715.5	4345.333	4060.875	58.67
12-08-2009	5800	5800	5700	5750	2930000	5282	4738.75	4355.833	4077.5	54.75
13-08-2009	5900	5950	5650	5750	5032500	5295	4761.5	4366.167	4094.75	54.75
14-08-2009	5850	5950	5800	5850	4852000	5310	4784.75	4377	4111.75	58.00
18-08-2009	5700	5850	5500	5700	5198000	5323	4806	4386.667	4127.625	51.96
19-08-2009	5750	5800	5600	5600	2952000	5333	4825.75	4395.667	4143	48.35
20-08-2009	5750	5900	5650	5900	4371000	5351	4846.25	4406.667	4160	57.83
21-08-2009	5900	5950	5750	5800	3243500	5366	4867	4418.5	4177.625	54.25
24-08-2009	5950	6000	5750	6000	6206000	5386	4888.25	4432.333	4196.625	59.63
25-08-2009	5950	6000	5850	5900	3951000	5406	4909.5	4447.167	4214.125	56.08
26-08-2009	5900	5900	5850	5850	1953500	5425	4930.75	4462.833	4231	54.34
27-08-2009	5850	5900	5800	5850	1138000	5443.5	4951.5	4478	4246.75	54.34
28-08-2009	5850	5900	5850	5900	1633000	5468	4971	4493.833	4261.25	55.93
31-08-2009	5850	6000	5850	5950	2214000	5495	4991	4510.167	4275.125	57.52
01-09-2009	5950	6000	5850	5900	1201500	5528	5010.5	4526.5	4288.625	55.36
02-09-2009	5900	5900	5750	5750	2845500	5553	5028	4542	4301.25	49.40
03-09-2009	5700	5950	5700	5900	1881500	5578	5048.25	4558.5	4314.75	54.66
04-09-2009	5900	5950	5850	5950	881000	5602.5	5066.5	4574.833	4328	56.29
07-09-2009	5900	6000	5900	5900	520000	5622	5083.5	4591	4340.75	54.19
08-09-2009	5900	5950	5900	5900	1406500	5638	5102.5	4607.167	4353.5	54.19
09-09-2009	5950	6050	5950	6050	8099000	5655	5120.5	4624.333	4367.25	59.45
10-09-2009	6000	6100	6000	6050	4458000	5673	5138.5	4640.667	4381.5	59.45
11-09-2009	6050	6300	6050	6300	7598000	5701	5159	4659.5	4396.875	66.82
14-09-2009	6200	6500	6200	6500	6991500	5727	5183	4679.833	4413.5	71.31
15-09-2009	6500	6600	6300	6550	3176500	5757	5206.5	4700.5	4430.375	72.32
16-09-2009	6400	6550	6300	6400	4121500	5780	5230.5	4719.833	4446.625	64.94
17-09-2009	6400	6450	6300	6400	4970000	5806	5254.75	4739	4463.375	64.94
24-09-2009	6500	6600	6350	6500	10707500	5831	5280.5	4759.167	4480.25	67.51
25-09-2009	6450	6550	6400	6550	4188500	5859	5306.75	4779.333	4496.875	68.74
28-09-2009	6500	6500	6200	6200	4976000	5880	5329	4797.167	4511.375	53.47
29-09-2009	6250	6350	6200	6350	5914500	5903	5351.5	4815.5	4526.625	57.80
30-09-2009	6300	6450	6300	6300	5751000	5924	5373	4833.667	4541.875	55.93
01-10-2009	6300	6600	6300	6350	8975500	5943	5392.75	4852.5	4557.375	57.41
02-10-2009	6250	6350	6200	6300	6701500	5957	5411	4870.833	4572.375	55.41
05-10-2009	6200	6450	6200	6450	4284000	5976	5431	4890.167	4588.125	59.93
06-10-2009	6500	6550	6450	6500	13176000	5995	5450.75	4910	4603.875	61.34
07-10-2009	6500	6850	6450	6800	30251500	6025	5472.5	4931.833	4621.25	68.49
08-10-2009	6800	6950	6600	6650	14574500	6052	5493	4952.667	4637.875	62.29
09-10-2009	6650	6750	6650	6650	5518500	6074	5515.25	4973.667	4654.125	62.29
12-10-2009	6700	6700	6400	6450	3948500	6092	5534.5	4993.5	4668.875	54.63
13-10-2009	6450	6650	6450	6550	7599500	6107	5555.5	5013.833	4684.5	57.45
14-10-2009	6500	6850	6500	6800	9152500	6125	5578.5	5036.167	4701.375	63.54
15-10-2009	6800	7100	6800	6900	13684000	6145	5602	5059	4717.875	65.66
16-10-2009	6900	7050	6900	6950	4259500	6165	5624.25	5082.167	4733.625	66.70
19-10-2009	7000	7000	6850	6950	1447500	6184	5646	5105.5	4748.375	66.70
20-10-2009	7000	7050	6950	7000	3857000	6203	5669.5	5129	4763.375	67.83
21-10-2009	7000	7000	6700	6750	5594500	6222	5690.5	5151.333	4777	57.34
22-10-2009	6750	6850	6600	6700	4499000	6236	5711	5172.833	4790.125	55.49
23-10-2009	6800	6800	6700	6700	3608500	6250	5732.25	5194.5	4803.25	55.49
26-10-2009	6700	6850	6700	6750	6632500	6266	5753.5	5216.5	4816.625	57.10
27-10-2009	6700	6850	6700	6800	5956000	6285	5774.75	5238.667	4830.25	58.70
28-10-2009	6800	6800	6400	6450	15514500	6299	5790.5	5258.833	4841.625	45.80
29-10-2009	6350	6650	6100	6650	8987000	6317	5806	5280	4853.875	52.26
30-10-2009	6850	6950	6750	6850	8708000	6337	5823.5	5302.167	4867	57.68
02-11-2009	6700	6950	6600	6850	6316000	6360	5841.5	5324	4880	57.68
03-11-2009	6900	7100	6850	6900	6392000	6386	5859.5	5345.833	4893.25	59.03
04-11-2009	6900	7200	6900	7150	10174500	6411	5881	5367.833	4907.75	65.04
05-11-2009	7200	7450	7150	7350	7125500	6442	5904	5392	4924.375	68.96
06-11-2009	7450	7550	7400	7400	7993500	6470	5928	5415.5	4941.75	69.87
09-11-2009	7500	7500	7250	7350	3547000	6499	5952.5	5439.333	4960.125	67.74
10-11-2009	7450	7450	7350	7350	1667000	6529	5977	5463.5	4979.375	67.74
11-11-2009	7350	7350	7150	7150	7004000	6555	5999.25	5486	4997.25	59.31
12-11-2009	7250	7450	7200	7350	5601500	6584	6026	5508.667	5016.375	64.12
13-11-2009	7350	7450	7150	7150	5510000	6608	6051.5	5530	5034.625	56.89
16-11-2009	7200	7350	7050	7200	16979500	6634	6081	5551.667	5053.375	58.16
17-11-2009	7200	7450	7200	7400	12070000	6667	6110	5574.333	5073.25	62.87
18-11-2009	7450	7800	7400	7650	20025000	6702	6140	5599.5	5094.375	67.76
19-11-2009	7650	7650	7400	7450	9397000	6732	6167.25	5621.667	5114.125	60.86
20-11-2009	7450	7550	7400	7400	5451500	6762	6192	5643	5133.75	59.23
23-11-2009	7450	7450	7300	7400	4758500	6792	6215	5665.667	5153.375	59.23
24-11-2009	7400	7550	7350	7400	7630500	6819	6237	5686.667	5173	59.23
25-11-2009	7350	7350	7050	7200	18406000	6842	6257.5	5706.333	5191	52.26
26-11-2009	7200	7250	6900	7100	12742000	6858	6279.5	5725.333	5209.125	49.14
30-11-2009	7100	7350	6950	7300	14438500	6874	6300.5	5746.667	5228.375	54.93
01-12-2009	7300	7300	7050	7100	11583500	6885	6321	5766	5246.625	48.93
02-12-2009	7050	7200	7000	7100	24702000	6899	6339.5	5786.667	5264.625	48.93
03-12-2009	7100	7200	7050	7150	7337500	6914	6360	5807.833	5282.75	50.50
04-12-2009	7100	7250	7050	7250	9936000	6929	6380	5830	5301.625	53.57
07-12-2009	7200	7250	7150	7200	3117000	6942	6400.5	5851.833	5320	51.84
08-12-2009	7200	7250	7100	7150	5381500	6961	6420.5	5873	5338.125	50.10
09-12-2009	7100	7400	7100	7350	14165500	6981	6442	5894.667	5356.875	56.41
10-12-2009	7300	7400	7250	7250	3706000	7000	6462	5915.333	5375.25	52.81
11-12-2009	7300	7400	7250	7350	5478500	7020	6481.5	5935.167	5394.375	55.84
14-12-2009	7350	7550	7300	7500	10328000	7044	6500.5	5955.333	5414.125	60.00
15-12-2009	7500	7500	7350	7450	4245500	7064	6520	5975.333	5433.625	58.04
16-12-2009	7400	7450	7300	7450	5592500	7083	6539	5994.833	5453.25	58.04
17-12-2009	7400	7650	7400	7500	15145500	7097	6561	6014	5473.125	59.57
21-12-2009	7450	7550	7250	7350	6120500	7111	6581.5	6032.333	5492.25	53.29
22-12-2009	7300	7550	7300	7550	3645000	7129	6601.5	6053.167	5512.5	59.43
23-12-2009	7600	7650	7450	7550	3450000	7151	6621.5	6073.333	5532.875	59.43
28-12-2009	7600	7650	7550	7600	1674500	7172	6639.5	6094.333	5553.375	60.92
29-12-2009	7600	7650	7500	7550	1580000	7187	6656	6114.667	5573.875	58.60
30-12-2009	7500	7600	7500	7550	3771000	7200	6672.5	6134.667	5594.25	58.60
04-01-2010	7550	7650	7500	7600	3979000	7213	6689	6153.833	5614.875	60.35
05-01-2010	7700	7750	7650	7700	5844500	7228	6706	6173.333	5636.125	63.66
06-01-2010	7700	7950	7700	7800	4945000	7244	6723.5	6194.333	5657.75	66.66
07-01-2010	7900	7950	7600	7700	3886000	7263	6742.5	6214.667	5679.25	61.22
08-01-2010	7650	7750	7600	7650	9397500	7282	6759	6234.667	5700.125	58.65
11-01-2010	7650	7850	7650	7750	9217000	7303	6776.5	6255.833	5721.625	62.08
12-01-2010	7750	7850	7650	7750	2723000	7323	6794.5	6276.667	5743.125	62.08
13-01-2010	7750	7950	7650	7700	6713500	7341	6813	6296.833	5764.25	59.23
14-01-2010	7800	7850	7700	7750	4721000	7367	6833	6316	5785.875	61.15
15-01-2010	7800	7850	7700	7800	4423000	7390	6853.5	6334	5807.5	63.03
18-01-2010	7800	7800	7700	7750	2100000	7408	6872.5	6351.667	5828.625	59.91
19-01-2010	7800	7850	7750	7850	4352000	7428	6894	6370.333	5850	63.77
20-01-2010	7900	8200	7900	8000	8439500	7450	6918	6389.667	5871.875	68.65
21-01-2010	8000	8150	7900	7900	5591000	7465	6938	6409	5892.125	62.60
22-01-2010	7800	8200	7800	8100	6151000	7480	6961	6429.333	5914	68.56
25-01-2010	8050	8100	7900	7950	2309500	7491	6980.5	6449	5934.375	60.74
26-01-2010	7950	8050	7900	7900	3323000	7502	7000.5	6469	5955	58.35
27-01-2010	7900	7950	7700	7800	3832000	7511	7020	6488.333	5975.375	53.79
28-01-2010	7800	8100	7800	8100	3956000	7530	7042.5	6509.5	5997	63.10
29-01-2010	7950	8000	7850	8000	3115500	7543	7063.5	6531.667	6017.25	58.85
01-02-2010	7950	8000	7750	7900	3701500	7558	7083	6553.667	6037	54.86
02-02-2010	7900	7950	7850	7900	2875500	7572	7103	6578	6056.75	54.86
03-02-2010	8000	8000	7850	7900	2147000	7582	7124.5	6600.667	6076.25	54.86
04-02-2010	7900	7900	7750	7800	6399000	7585	7143.5	6621.667	6095.875	50.58
05-02-2010	7600	7700	7500	7550	7933000	7587	7159.5	6640.5	6113	41.80
08-02-2010	7550	7650	7250	7550	4395500	7590	7176	6658	6129.75	41.80
09-02-2010	7550	7850	7400	7800	4280000	7598	7195	6676	6148.75	51.55
10-02-2010	7900	7900	7700	7850	2993000	7607	7213	6693.667	6166.75	53.24
11-02-2010	7900	7900	7750	7850	3946000	7620	7231	6711.667	6184.75	53.24
12-02-2010	7800	7850	7750	7800	2110500	7634	7246	6731	6202.5	51.17
15-02-2010	7700	7800	7650	7800	715000	7644	7259	6748.333	6221	51.17
16-02-2010	7800	7850	7750	7850	692000	7659	7272	6767	6239.25	53.28
17-02-2010	7850	7900	7800	7850	2830500	7674	7286.5	6784.333	6258.5	53.28
18-02-2010	7900	7900	7700	7800	6979500	7687	7300.5	6802.333	6277.625	50.74
19-02-2010	7700	7750	7600	7650	3196500	7695	7312	6818.333	6296.25	43.98
22-02-2010	7700	7700	7500	7600	5409000	7703	7322.5	6834.667	6314.625	41.97
23-02-2010	7550	7650	7400	7650	5917000	7713	7337	6851.333	6333	44.69
24-02-2010	7550	7650	7500	7600	1650000	7718	7349.5	6867.333	6350.5	42.54
25-02-2010	7650	7700	7500	7600	3309000	7725	7362.5	6883	6367.75	42.54
01-03-2010	7600	7700	7550	7600	3989500	7730	7375	6897.667	6383.875	42.54
02-03-2010	7650	7700	7550	7650	2132500	7733	7388.5	6911.333	6399.75	45.80
03-03-2010	7600	7600	7450	7450	5937000	7733	7398.5	6924.333	6414.75	36.82
04-03-2010	7450	7550	7450	7450	3179000	7733	7408	6937	6429.375	36.82
05-03-2010	7500	7500	7400	7450	3611500	7732	7414.5	6951.333	6443.5	36.82
08-03-2010	7500	7600	7500	7600	3935000	7737	7424	6966.667	6458.5	46.62
09-03-2010	7600	7650	7550	7600	6464000	7738	7433.5	6980.333	6474.375	46.62
10-03-2010	7600	7800	7600	7800	14428500	7743	7447	6995.333	6490.75	56.95
11-03-2010	7800	7850	7700	7750	4362000	7746	7459	7008.333	6507.25	54.13
12-03-2010	7800	7800	7750	7750	3834500	7750	7468.5	7020.667	6523.5	54.13
15-03-2010	7750	7800	7650	7650	1658500	7752	7476	7032.333	6539	48.55
17-03-2010	7800	7850	7750	7850	3342000	7757	7485	7045	6554.625	57.90
18-03-2010	7850	7850	7600	7650	10415500	7756	7492	7056	6569	48.43
19-03-2010	7650	7800	7650	7700	8628000	7754	7499	7067	6584.25	50.60
22-03-2010	7700	7750	7600	7600	3946000	7752	7507.5	7079	6599	46.39
23-03-2010	7650	7750	7550	7600	6613000	7751	7516.5	7089.667	6613.75	46.39
24-03-2010	7650	7700	7600	7700	4852500	7750	7526.5	7101	6629.375	51.11
25-03-2010	7700	7800	7600	7650	12612000	7748	7535.5	7112.333	6644.5	48.79
26-03-2010	7650	7650	7500	7550	10270000	7745	7543	7123.667	6658.875	44.46
29-03-2010	7550	7650	7450	7550	12534500	7741	7554	7135.667	6672.25	44.46
30-03-2010	7550	7650	7400	7450	13581000	7734	7562	7147	6684	40.30
31-03-2010	7400	7550	7250	7300	43690500	7725	7566.5	7156.667	6695	35.02
01-04-2010	7350	7850	7350	7850	51872500	7725	7576.5	7171	6709	57.19
05-04-2010	7900	8100	7900	8100	36173000	7727	7588.5	7187.667	6724	63.32
06-04-2010	8100	8200	8050	8150	32788500	7732	7598.5	7202.667	6739.75	64.41
07-04-2010	8100	8300	8050	8250	30021000	7735	7607.5	7219	6755.75	66.57
08-04-2010	8250	8250	8050	8200	15059500	7740	7615.5	7233.667	6771.75	64.47
09-04-2010	8200	8200	8050	8100	5761000	7744	7623	7248.333	6787.75	60.36
12-04-2010	8100	8200	7950	8100	16028500	7750	7630.5	7263.333	6803.75	60.36
13-04-2010	8100	8100	8000	8100	20928000	7750	7640	7278.333	6819.625	60.36
14-04-2010	8150	8300	8100	8200	16633500	7754	7648.5	7293.667	6837.25	63.28
15-04-2010	8200	8400	8200	8300	15477500	7762	7660	7309.333	6855.75	65.98
16-04-2010	8300	8300	8100	8150	5485000	7767	7669.5	7324.333	6875.25	58.98
19-04-2010	8050	8100	7850	7950	19579500	7768	7675	7339	6892.5	51.18
20-04-2010	7950	8100	7950	8050	3223500	7773	7679	7353.333	6909.5	54.43
21-04-2010	8150	8250	8150	8200	6590500	7786	7686.5	7368.333	6926.875	58.84
22-04-2010	8200	8250	8100	8200	3852000	7799	7694.5	7383.667	6943.25	58.84
23-04-2010	8200	8250	8150	8250	7203000	7808	7703	7399.333	6959	60.33
26-04-2010	8300	8350	8200	8200	5747500	7815	7711	7413.667	6974	58.07
27-04-2010	8250	8300	8200	8200	4826000	7822	7721	7428	6989.25	58.07
28-04-2010	8050	8250	8000	8100	6981000	7828	7731	7440	7005.25	53.43
29-04-2010	8150	8250	8150	8250	4122000	7837	7740.5	7451.667	7020.5	58.76
30-04-2010	8300	8300	8200	8200	5335000	7844	7751.5	7462.667	7036.25	56.44
03-05-2010	8200	8300	8200	8250	3374000	7852	7763	7475	7051.25	58.21
04-05-2010	8250	8500	8250	8250	17761500	7861	7774	7487.333	7067	58.21
05-05-2010	8150	8150	7900	7950	16526500	7867	7781	7497	7080.5	45.36
06-05-2010	7850	8000	7750	7900	11765000	7873	7788	7506	7094.25	43.63
07-05-2010	7700	7800	7600	7700	15204500	7874	7793.5	7516	7107	37.48
10-05-2010	7800	8150	7800	8150	6693000	7885	7801.5	7528	7121.75	53.40
11-05-2010	8150	8150	8000	8000	7208000	7893	7809	7539.333	7135.5	48.93
12-05-2010	8050	8250	8050	8150	8140500	7904	7817	7551.333	7149.25	53.16
14-05-2010	8150	8250	8150	8250	11277000	7916	7824.5	7564.333	7162.5	55.78
17-05-2010	8200	8200	8050	8100	12595000	7929	7831	7575.333	7175.5	51.15
18-05-2010	8150	8200	8100	8150	4493500	7943	7838	7586.333	7188.5	52.56
19-05-2010	8050	8150	7950	7950	11657000	7953	7842.5	7594	7201.75	46.73
20-05-2010	8050	8050	7800	8000	15659000	7961	7849	7603	7215.25	48.28
21-05-2010	7850	7900	7650	7850	10501000	7966	7852	7611	7226.75	44.14
24-05-2010	7850	8100	7850	7950	9060000	7969	7856	7621	7238.75	47.38
25-05-2010	7850	7850	7700	7700	6466000	7968	7857	7628.667	7248.25	40.99
26-05-2010	7800	9000	7800	8900	58144500	7991	7870.5	7642.667	7263.25	65.23
27-05-2010	8800	8800	8100	8300	20609500	8004	7878	7652	7275.25	53.42
31-05-2010	8400	8550	8300	8450	7618500	8016	7886.5	7662	7287.75	55.58
01-06-2010	8350	8500	8200	8300	6851500	8029	7892.5	7671	7299.25	52.93
02-06-2010	8250	8250	8100	8150	5222500	8038	7896	7678.667	7309.75	50.35
03-06-2010	8300	8400	8200	8350	6405500	8053	7902.5	7689.333	7322.5	53.60
04-06-2010	8300	8350	8200	8350	3089500	8068	7909.5	7700.333	7334.25	53.60
07-06-2010	8000	8250	7950	8150	4490000	8077	7913.5	7710	7345	49.81
08-06-2010	8150	8300	8100	8200	6139500	8088	7918	7719.667	7356.25	50.75
09-06-2010	8200	8300	8200	8250	7680500	8102	7923.5	7729.333	7368.25	51.72
10-06-2010	8250	8300	8150	8300	4082500	8117	7929	7741.667	7381	52.72
11-06-2010	8300	8650	8300	8600	15163000	8140	7937	7754.667	7395.25	58.32
14-06-2010	8600	8650	8400	8600	3172000	8166	7945.5	7766.333	7409	58.32
15-06-2010	8600	8600	8300	8400	5098500	8177	7951	7776.667	7422.5	53.43
16-06-2010	8550	8600	8450	8500	5005000	8185	7956	7787.333	7437	55.44
17-06-2010	8550	8750	8550	8600	10918500	8194	7963	7797	7450.5	57.42
18-06-2010	8700	9000	8700	9000	13857500	8209	7972	7808	7466.5	64.27
21-06-2010	9000	9050	8800	8850	3865500	8222	7981	7817.667	7480.75	60.35
22-06-2010	8800	8850	8600	8750	6555000	8235	7989.5	7827	7495	57.82
23-06-2010	8650	8750	8400	8500	8656000	8243	7996.5	7834.667	7508.25	51.95
24-06-2010	8500	8550	8350	8350	6668500	8248	7999	7842.667	7520.75	48.76
25-06-2010	8250	8500	8250	8500	8055000	8254	8004	7850.333	7533.75	51.94
28-06-2010	8550	8700	8550	8600	6198000	8260	8011	7860	7547	53.99
29-06-2010	8650	8700	8450	8550	7159000	8268	8017.5	7869	7560.25	52.78
30-06-2010	8450	8750	8400	8750	8461500	8284	8026	7878	7575.25	56.95
01-07-2010	8650	8850	8650	8800	4753000	8299	8036	7885.667	7589.75	57.95
02-07-2010	8800	8900	8800	8850	3293500	8312	8049	7895	7604.25	58.97
05-07-2010	8850	9000	8800	9000	5981000	8328	8063.5	7905.667	7619.75	61.97
06-07-2010	9000	9250	8950	9100	13535000	8345	8076.5	7917	7635.75	63.87
07-07-2010	9100	9200	9000	9100	3653500	8363	8089	7928.333	7651	63.87
08-07-2010	9150	9200	9050	9150	8273000	8382	8102	7941.333	7666.5	64.88
09-07-2010	9150	9150	9050	9100	4626500	8402	8115	7954.667	7680.5	62.98
12-07-2010	9100	9200	9050	9150	5639000	8420	8128.5	7967	7693.75	64.11
13-07-2010	9150	9150	9050	9100	6843500	8438	8141	7980.333	7706.5	62.06
14-07-2010	9200	9250	9050	9050	4587000	8454	8153	7993.333	7719.75	60.00
15-07-2010	9050	9500	9050	9500	13255000	8479	8170	8009	7735.25	69.75
16-07-2010	9450	9500	9300	9400	8127000	8508	8187.5	8023.333	7749.75	65.90
19-07-2010	9250	9350	9150	9300	6630000	8536	8204.5	8037.333	7763.5	62.21
20-07-2010	9200	9200	9100	9150	4536500	8565	8219.5	8050.667	7778.25	57.05
21-07-2010	9150	9150	9050	9100	4043000	8584	8234.5	8062.333	7792	55.40
22-07-2010	9100	9100	8950	9050	5179000	8605	8249	8074.333	7805.75	53.72
23-07-2010	9050	9200	9050	9200	6609000	8626	8265	8086.667	7820	57.84
26-07-2010	9250	9300	9000	9050	6693000	8642	8279	8097	7833.75	52.78
27-07-2010	9050	9150	9000	9050	6316000	8661	8295	8107.667	7846.75	52.78
28-07-2010	9050	9300	9050	9250	9806500	8683	8313	8119.667	7860.5	58.41
29-07-2010	9200	9250	9150	9250	3600000	8709	8331	8131.333	7872.75	58.41
30-07-2010	9250	9250	9150	9250	5362000	8734	8347.5	8144	7885.75	58.41
02-08-2010	9250	9250	9050	9100	3524000	8759	8362.5	8154.333	7898	52.54
03-08-2010	9100	9100	8550	8750	17267000	8775	8372	8162.333	7909.5	41.96
04-08-2010	8750	8750	8400	8600	16974000	8793	8380.5	8169	7919.75	38.39
05-08-2010	8650	8750	8600	8700	13966500	8789	8390	8176.667	7929.25	41.94
06-08-2010	8700	8700	8600	8650	7631500	8796	8400	8184	7938	40.68
09-08-2010	8700	8750	8600	8650	7142500	8800	8408	8191	7946.5	40.68
10-08-2010	8600	8700	8550	8700	7795000	8808	8418.5	8197.667	7955.25	42.68
11-08-2010	8700	8900	8650	8800	10142000	8821	8429.5	8204.333	7964.25	46.55
12-08-2010	8750	8900	8700	8900	8000500	8832	8442.5	8212.333	7975	50.18
13-08-2010	8900	8950	8800	8900	3899500	8843	8455.5	8220.667	7986	50.18
16-08-2010	8900	8900	8700	8900	4671500	8858	8467.5	8228.333	7997	50.18
18-08-2010	8900	8900	8700	8800	9942000	8870	8479	8235.333	8007.25	46.26
19-08-2010	8800	8950	8800	8950	8593500	8884	8493	8243.667	8018	52.29
20-08-2010	8950	8950	8750	8900	7699500	8896	8506.5	8251.333	8030.25	50.26
23-08-2010	8900	8900	8800	8850	4304500	8901	8520.5	8258.333	8041.25	48.25
24-08-2010	8850	8850	8700	8750	4102500	8904	8535	8265	8050.75	44.42
25-08-2010	8750	8750	8600	8750	7433500	8911	8544	8271	8060.25	44.42
26-08-2010	8750	8850	8700	8850	8306500	8918	8551.5	8276.667	8070	49.11
27-08-2010	8850	8900	8750	8800	6275500	8922	8558	8282.667	8078.25	46.98
30-08-2010	8900	8900	8700	8700	2220000	8916	8562.5	8286.667	8085	42.96
31-08-2010	8700	8800	8600	8700	7365500	8913	8567.5	8291.667	8091.5	42.96
01-09-2010	8700	8800	8650	8800	4952000	8914	8574.5	8297.667	8098.75	48.10
02-09-2010	8900	8950	8750	8900	12648000	8922	8582.5	8305	8106.5	52.70
03-09-2010	8900	9000	8850	9000	10435000	8935	8591.5	8311	8115.75	56.82
06-09-2010	9000	9050	8950	8950	7342000	8944	8599	8317.333	8123.75	54.27
07-09-2010	9000	9000	8750	8850	5487500	8949	8604.5	8323.667	8132.25	49.50
15-09-2010	8950	9650	8950	9450	36150500	8967	8617.5	8334	8143.5	67.80
16-09-2010	9450	9450	9050	9150	11616000	8975	8629.5	8342.333	8152.25	56.73
17-09-2010	9150	9600	9150	9600	15855000	8991	8645	8354.333	8162	65.76
20-09-2010	9600	9650	9300	9600	8106000	9006	8659	8368	8172.75	65.76
21-09-2010	9600	9700	9550	9600	13900000	9018	8673	8381.667	8183.75	65.76
22-09-2010	9600	9600	9400	9500	6421500	9026	8685.5	8393	8194.25	62.16
23-09-2010	9500	9500	9350	9450	2275000	9033	8698	8403.667	8204.5	60.38
24-09-2010	9450	9550	9450	9500	4755500	9040	8711	8414.667	8216	61.57
27-09-2010	9600	9650	9500	9550	5360500	9049	8725.5	8426.333	8228.25	62.76
28-09-2010	9500	9650	9450	9600	11937000	9058	8739	8438.333	8239.75	63.98
29-09-2010	9600	9800	9600	9800	8764500	9072	8755	8451.333	8253.25	68.40
30-09-2010	9800	9950	9800	9900	6514000	9089	8771.5	8465	8267.25	70.36
01-10-2010	9900	9950	9800	9900	5493500	9097	8788	8479	8281	70.36
04-10-2010	9950	10350	9950	10150	12869000	9112	8810	8495.667	8295.5	74.88
05-10-2010	10100	10100	9800	9950	10269000	9125	8830.5	8511.333	8309.25	66.19
06-10-2010	9950	10050	9850	9950	6527000	9141	8853	8526.667	8323.25	66.19
07-10-2010	9950	10050	9900	10050	4887500	9160	8872	8543	8336.75	68.32
08-10-2010	10000	10000	9850	9900	2981000	9177	8891	8558.333	8350	62.00
11-10-2010	9950	9950	9600	9750	4877500	9188	8907	8572.667	8362	56.39
12-10-2010	9750	9750	9650	9750	2738000	9202	8922	8586.667	8373.25	56.39
13-10-2010	9750	9850	9700	9850	9570000	9218	8939.5	8602.667	8385.25	59.24
14-10-2010	9950	10050	9800	10050	13462000	9234	8958.5	8620	8398.25	64.28
15-10-2010	10050	10150	9950	10000	8781500	9249	8979	8637	8410.75	62.21
18-10-2010	10050	10050	9900	9900	4966500	9262	8998	8652.333	8423.5	58.17
19-10-2010	9950	9950	9900	9950	3881000	9279	9019	8668	8435.5	59.58
20-10-2010	9850	9950	9800	9850	6040000	9301	9038	8681.667	8447	55.55
21-10-2010	9900	9900	9750	9800	5744000	9325	9059	8695.333	8458	53.59
22-10-2010	9900	10000	9750	9800	7315500	9347	9068	8709	8469.25	53.59
25-10-2010	9850	9900	9750	9900	6137500	9372	9084	8724	8481	57.10
26-10-2010	9900	9900	9800	9850	3712000	9396	9098	8737.333	8492.25	54.87
27-10-2010	9850	9850	9700	9800	7048500	9418	9113	8751.667	8502.75	52.65
28-10-2010	9800	9850	9750	9800	2192000	9438	9129.5	8765.667	8512.75	52.65
29-10-2010	9800	9850	9700	9800	3939000	9456	9144	8780.333	8523.25	52.65
01-11-2010	9850	9850	9650	9800	4084000	9474	9158.5	8795	8534	52.65
02-11-2010	9800	9800	9550	9550	8600500	9487	9172.5	8807.333	8543	41.41
03-11-2010	9550	9600	9450	9550	6210500	9502	9186	8820	8552	41.41
04-11-2010	9550	9700	9350	9500	4968500	9513	9198.5	8833	8561	39.46
05-11-2010	9600	9650	9250	9300	12691000	9521	9208.5	8844.667	8568.75	32.79
08-11-2010	9300	9300	9050	9200	16814000	9528	9214.5	8856.333	8575.75	30.06
09-11-2010	9200	9500	9200	9400	21313500	9541	9222.5	8870.333	8584	40.71
10-11-2010	9500	9600	9400	9500	14624500	9556	9233.5	8881.333	8592.25	45.20
11-11-2010	9500	9600	9400	9450	11502000	9568	9243	8890.333	8599.5	43.43
12-11-2010	9450	9450	9200	9250	6699000	9577	9249.5	8897.667	8606.25	37.15
15-11-2010	9300	9400	9250	9350	3849500	9590	9253	8905	8612.5	41.69
16-11-2010	9350	9350	9250	9300	5310500	9602	9257.5	8912.333	8619.25	40.13
18-11-2010	9300	9300	9150	9300	7902500	9612	9263	8920.333	8626.25	40.13
19-11-2010	9300	9400	9100	9400	9257000	9622	9272	8929	8634.25	44.91
22-11-2010	9400	9900	9400	9900	15427500	9640	9287.5	8941	8643.25	61.47
23-11-2010	9850	9850	9600	9700	11696000	9655	9299.5	8951	8651.75	54.42
24-11-2010	9700	9700	9550	9650	8470500	9671	9310	8960	8660.5	52.79
25-11-2010	9750	9800	9700	9750	2264500	9677	9322	8970.667	8669.75	55.65
26-11-2010	9750	9800	9650	9700	6108500	9688	9331.5	8982.333	8678.75	53.90
29-11-2010	9650	9650	9450	9550	5991000	9687	9339	8992.333	8687.5	48.90
30-11-2010	9500	9550	9200	9200	12015000	9679	9342.5	8999	8695.75	39.67
01-12-2010	9400	9400	9100	9200	9297000	9671	9344.5	9005.667	8704	39.67
02-12-2010	9350	9600	9350	9450	9829000	9670	9348	9013.667	8712.25	47.83
03-12-2010	9500	9550	9400	9450	8080500	9670	9351.5	9022	8720.25	47.83
06-12-2010	9500	9650	9500	9550	8636000	9671	9355.5	9031	8728.75	50.91
08-12-2010	9600	9900	9600	9700	13115000	9674	9361.5	9041.667	8738.25	55.18
09-12-2010	9800	9850	9650	9800	6307000	9678	9368	9052	8748.25	57.82
10-12-2010	9850	9850	9350	9350	4906500	9669	9370.5	9059.667	8755.75	44.99
13-12-2010	9450	9600	9350	9400	3181000	9659	9374	9067.333	8763.5	46.42
14-12-2010	9400	9500	9300	9300	7129500	9647	9372	9074.333	8771	43.97
15-12-2010	9300	9450	9300	9400	6748000	9632	9372	9084	8779.75	46.98
16-12-2010	9400	9400	9150	9250	13525000	9618	9371.5	9093	8788	43.23
17-12-2010	9250	9300	9150	9300	5375500	9605	9373	9103.667	8796.25	44.81
20-12-2010	9200	9300	9050	9300	2281000	9590	9375	9111.333	8804.75	44.81
21-12-2010	9300	9450	9200	9400	3909000	9580	9378.5	9120.667	8813.75	48.16
22-12-2010	9400	9400	9200	9200	3935500	9569	9378.5	9127.667	8821.75	42.59
23-12-2010	9200	9350	9200	9250	1249000	9559	9380.5	9134.333	8829.75	44.32
27-12-2010	9250	9350	9150	9300	1758500	9548	9383	9142.333	8839	46.08
28-12-2010	9300	9450	9300	9400	2663500	9535	9384.5	9150.667	8848.75	49.51
29-12-2010	9450	9600	9400	9550	3267500	9526	9387.5	9161.333	8859.25	54.21
30-12-2010	9650	9750	9450	9450	4391000	9517	9389.5	9171	8868.5	50.81
03-01-2011	9650	9900	9600	9850	4704000	9515	9397	9184.333	8879.75	61.27
04-01-2011	9850	10000	9850	9900	14321500	9516	9408.5	9197.333	8890.25	62.34
05-01-2011	9900	10000	9800	10000	4848500	9520	9422.5	9212.667	8901.5	64.47
06-01-2011	9800	9950	9700	9800	4630500	9520	9433.5	9218.667	8911.75	57.47
07-01-2011	9800	9800	9250	9350	8764500	9509	9440.5	9225.667	8920.25	45.51
10-01-2011	9300	9300	8600	8600	24310500	9484	9440	9226.667	8924	33.13
11-01-2011	8700	9000	8600	8850	11706500	9465	9441.5	9230.333	8930	39.08
12-01-2011	8900	9000	8800	8900	9247000	9447	9442.5	9235.333	8936	40.22
13-01-2011	8950	9150	8950	8950	4939000	9430	9443	9239.333	8942.75	41.41
14-01-2011	9200	9250	8800	9050	7526500	9415	9444.5	9244	8950	43.81
17-01-2011	9050	9050	8750	8800	8722500	9400	9443.5	9248.333	8955.5	39.46
18-01-2011	8850	8850	8750	8850	4197000	9386	9444	9252.667	8961.5	40.72
19-01-2011	8850	8900	8350	8400	21186500	9364	9438.5	9253.667	8965.75	33.85
20-01-2011	8400	8400	8000	8100	13221500	9340	9430.5	9252.333	8968.5	30.19
21-01-2011	7950	7950	7250	7850	30105000	9313	9420.5	9247.333	8970.5	27.52
24-01-2011	7800	7850	7600	7650	10642000	9278	9409.5	9241	8972.25	25.57
25-01-2011	7750	8000	7750	8000	22644500	9248	9402	9238.333	8973	34.33
26-01-2011	8000	8300	7850	8250	13481000	9224	9396	9236.667	8973.75	39.79
27-01-2011	8350	8400	7950	7950	9443000	9198	9387.5	9232.333	8972.75	35.93
28-01-2011	7900	7900	7700	7750	15433000	9166	9378	9224	8970.25	33.59
31-01-2011	7650	7800	7550	7750	12620500	9135	9368.5	9216.667	8968	33.59
01-02-2011	7800	8150	7800	8000	15345500	9109	9360.5	9211.667	8967.5	39.32
02-02-2011	8100	8250	8100	8200	6536500	9085	9353.5	9209.667	8968	43.51
04-02-2011	8250	8350	8150	8350	5855500	9054	9347	9209.667	8969.25	46.50
07-02-2011	8350	8400	8150	8350	6101500	9027	9341	9208.667	8970	46.50
08-02-2011	8450	8450	8250	8250	5505000	8999	9335	9206.333	8969.75	44.67
09-02-2011	8250	8300	8000	8100	6057000	8966	9321.5	9203.333	8969.5	42.01
10-02-2011	8000	8300	7900	8300	7021000	8938	9313	9200.333	8971.25	46.58
11-02-2011	8300	8500	8150	8350	6796500	8914	9300.5	9197.333	8972.75	47.69
14-02-2011	8400	8500	8350	8400	2085000	8898	9288.5	9194.333	8973.75	48.84
16-02-2011	8400	8500	8250	8400	3614500	8882	9276.5	9190.333	8974.75	48.84
17-02-2011	8350	8750	8350	8700	9969500	8867	9268.5	9187.667	8977	55.61
18-02-2011	8800	8850	8700	8750	8462500	8853	9261.5	9185.333	8979.75	56.64
21-02-2011	8750	8800	8600	8700	3581000	8836	9253.5	9182.333	8982.25	55.26
22-02-2011	8600	8750	8450	8700	4989000	8816	9245	9179.667	8985.25	55.26
23-02-2011	8700	8850	8650	8800	5627500	8796	9237	9177.333	8988	57.65
24-02-2011	8800	8800	8550	8650	9575500	8782	9225.5	9174.333	8990.25	53.06
25-02-2011	8650	8650	8450	8500	3039500	8764	9211.5	9170.667	8991.5	48.88
28-02-2011	8500	8650	8200	8650	6002500	8751	9199	9165	8993.5	52.88
01-03-2011	8600	8650	8500	8650	2886000	8736	9184	9160	8997	52.88
02-03-2011	8550	8550	8400	8450	4011000	8720	9169	9154.333	8999.75	47.17
03-03-2011	8450	8450	8300	8350	6723500	8701	9153	9149	9003	44.58
04-03-2011	8500	8800	8400	8800	6958000	8691	9140.5	9147	9006.25	56.24
07-03-2011	8800	8900	8700	8900	16664500	8681	9130.5	9146	9010.75	58.33
08-03-2011	8900	8900	8800	8900	4122000	8675	9122	9144	9014.5	58.33
09-03-2011	8900	8950	8850	8900	8091000	8668	9113.5	9143	9017.75	58.33
10-03-2011	8900	8900	8750	8850	2375500	8659	9103.5	9141.667	9021.5	56.64
11-03-2011	8850	8850	8700	8800	1975500	8647	9091	9138.667	9024.75	54.92
14-03-2011	8800	8950	8750	8900	4133000	8634	9080	9136.333	9029.5	57.68
15-03-2011	8850	8900	8550	8750	3584000	8620	9068.5	9133	9033.25	52.48
16-03-2011	8750	8800	8500	8600	6136000	8595	9055	9129.667	9037	47.84
17-03-2011	8500	8500	8300	8350	6857000	8564	9040	9127	9039	41.28
18-03-2011	8350	8500	8250	8400	3905000	8532	9026	9125.667	9042.5	42.96
21-03-2011	8450	8500	8450	8450	1222000	8505	9012.5	9124	9040.25	44.67
22-03-2011	8500	8650	8450	8650	5467500	8491	9000	9124	9042	51.00
23-03-2011	8650	9050	8650	8950	20981500	8498	8991	9126	9044.5	58.64
24-03-2011	9000	9300	8950	9250	13369000	8506	8985.5	9129.667	9049.25	64.58
25-03-2011	9250	9350	9000	9200	6809500	8512	8979.5	9132.333	9054.5	62.96
28-03-2011	9100	9200	9000	9050	2468500	8514	8972	9133.333	9058	58.23
29-03-2011	9000	9000	8700	8750	7739500	8508	8961.5	9132.333	9060	50.11
30-03-2011	8750	9200	8750	9100	6718000	8514	8957	9133.667	9064.75	57.55
31-03-2011	9200	9250	9050	9100	7361000	8519	8952.5	9135.667	9069.25	57.55
01-04-2011	9100	9600	9100	9550	12289500	8542	8953	9139.667	9075.75	65.26
04-04-2011	9800	9800	9500	9600	5343500	8572	8956	9144.333	9082.25	66.00
05-04-2011	9600	9650	9550	9600	3005000	8607	8960	9149.333	9087.25	66.00
06-04-2011	9600	9600	9400	9450	3406500	8643	8960.5	9154	9091.5	61.45
07-04-2011	9450	9550	9400	9500	2792000	8673	8960.5	9159	9097	62.38
08-04-2011	9500	9800	9500	9700	11097000	8702	8963	9164.667	9103	65.93
11-04-2011	9700	9750	9550	9700	3889500	8737	8967.5	9170.667	9108.5	65.93
12-04-2011	9700	9700	9550	9650	6500000	8775	8970.5	9177	9111.75	64.17
13-04-2011	9500	9600	9450	9600	6670000	8812	8973.5	9183	9115.5	62.39
14-04-2011	9500	9550	9450	9550	9617000	8843	8976	9188	9119.5	60.57
15-04-2011	9550	9600	9450	9550	6855500	8870	8977.5	9192.333	9124.75	60.57
18-04-2011	9550	9650	9500	9500	4924500	8893	8973.5	9195.667	9130.5	58.59
19-04-2011	9500	9500	9450	9500	2478000	8916	8971.5	9199.333	9135.5	58.59
20-04-2011	9500	9600	9500	9550	2304000	8942	8970.5	9204	9140.25	60.10
21-04-2011	9550	9650	9500	9550	3553000	8971	8968.5	9204.667	9145.25	60.10
25-04-2011	9600	9650	9500	9550	1535500	8996	8967	9207.333	9149.25	60.10
26-04-2011	9500	9600	9450	9450	2078000	9018	8966	9206.333	9152.5	55.08
27-04-2011	9600	9600	9400	9550	5257500	9041	8969.5	9206	9156	58.79
28-04-2011	9600	9600	9400	9450	3618500	9062	8972	9205	9158.25	53.99
29-04-2011	9500	9550	9400	9500	4371500	9078	8972.5	9205	9160.25	55.93
02-05-2011	9500	9550	9450	9550	1144500	9094	8973.5	9205.667	9162.5	57.84
03-05-2011	9450	9500	9400	9500	3271500	9110	8973	9205.667	9164.25	55.26
04-05-2011	9450	9500	9350	9400	4836000	9124	8970	9204.667	9165.75	50.41
05-05-2011	9400	9550	9350	9500	3530500	9138	8967	9204	9167.5	54.69
06-05-2011	9500	9500	9300	9350	4987000	9152	8967	9201	9168.75	48.00
09-05-2011	9350	9400	9300	9400	2151500	9170	8967	9197.667	9170.5	50.19
10-05-2011	9400	9400	9200	9300	5100500	9183	8967	9193.667	9169.5	46.02
11-05-2011	9300	9450	9300	9350	6926500	9197	8966.5	9188.333	9169.25	48.33
12-05-2011	9350	9350	9250	9300	4201500	9214	8967	9184	9169.25	46.20
13-05-2011	9300	9400	9250	9350	3601000	9234	8967.5	9180	9170.25	48.64
16-05-2011	9250	9450	9250	9300	3701000	9244	8967.5	9175	9171.25	46.37
18-05-2011	9350	9450	9300	9450	6057000	9255	8968	9172	9173.25	53.38
19-05-2011	9450	9600	9400	9600	15285000	9269	8972	9171	9175.25	59.14
20-05-2011	9600	9800	9600	9750	20454500	9286	8977	9171	9178.75	63.93
23-05-2011	9650	9750	9600	9650	9686500	9302	8980.5	9169.667	9181.75	58.96
24-05-2011	9650	9700	9550	9650	9194000	9319	8983	9167	9183.75	58.96
25-05-2011	9650	9750	9600	9700	9409000	9335	8984.5	9165	9186	60.73
26-05-2011	9700	9750	9650	9750	3496000	9355	8987.5	9164	9188.5	62.47
27-05-2011	9600	9800	9500	9700	5346000	9377	8986	9162.333	9191.5	59.63
30-05-2011	9700	9700	9600	9650	1476000	9403	8983.5	9161	9196	56.83
31-05-2011	9650	9700	9550	9700	3617500	9429	8980.5	9160.333	9201.5	58.91
01-06-2011	9650	9700	9500	9650	4638000	9453	8979	9159.333	9206.25	56.01
03-06-2011	9650	9700	9550	9650	3906000	9473	8982	9157.667	9211.25	56.01
06-06-2011	9600	9600	9500	9550	3681500	9485	8991.5	9155.667	9215.75	50.28
07-06-2011	9500	9500	9350	9400	5526000	9488	8997	9153	9219.25	43.15
08-06-2011	9400	9400	9200	9300	10006000	9490	9001	9149.667	9221.75	39.16
09-06-2011	9300	9300	9150	9250	5001500	9494	9004	9146	9223.5	37.31
10-06-2011	9200	9300	9200	9250	1595500	9504	9006	9142.333	9225.25	37.31
13-06-2011	9200	9250	9150	9200	5531500	9506	9010	9140	9226.75	35.36
14-06-2011	9150	9250	9150	9200	2271000	9508	9013.5	9137.667	9228.75	35.36
15-06-2011	9300	9500	9300	9400	6013000	9505	9023.5	9137	9231	47.95
16-06-2011	9350	9600	9300	9600	10142500	9505	9038.5	9139	9234.5	56.97
17-06-2011	9600	9600	9350	9500	8123500	9503	9055	9141	9237.75	52.11
20-06-2011	9600	9700	9600	9650	10622500	9507	9075	9142.667	9242.25	57.91
21-06-2011	9700	9700	9600	9700	7057000	9511	9092	9144	9247	59.66
22-06-2011	9700	9700	9500	9650	4755000	9510	9106	9145.333	9251	57.10
23-06-2011	9650	9650	9500	9550	2076000	9507	9122	9147.333	9254.75	52.26
24-06-2011	9550	9700	9500	9600	2223000	9506	9140.5	9149	9259.25	54.35
27-06-2011	9550	9550	9300	9400	7149000	9502	9157	9149.667	9262.75	45.75
28-06-2011	9450	9650	9400	9600	6025000	9503	9173	9151.667	9266.75	53.65
30-06-2011	9700	9750	9600	9600	6392000	9504	9187	9153	9270.25	53.65
01-07-2011	9700	9950	9700	9850	17001500	9511	9202	9152.667	9274.5	61.72
04-07-2011	9900	9950	9750	9850	4967000	9518	9217	9153.667	9279	61.72
05-07-2011	9900	9900	9650	9700	4881500	9521	9231.5	9154	9283.25	55.05
06-07-2011	9700	9800	9700	9750	11055500	9525	9248	9154	9284.75	56.73
07-07-2011	9800	9800	9750	9800	4887000	9530	9263	9154.667	9288	58.40
08-07-2011	9850	9950	9800	9900	14106500	9539	9278.5	9157	9289.5	61.60
11-07-2011	9850	9950	9800	9800	8046000	9544	9292.5	9161	9290.5	56.89
12-07-2011	9750	9900	9700	9800	8829000	9551	9306.5	9165	9291.5	56.89
13-07-2011	9800	9900	9750	9900	3776500	9559	9318.5	9168	9293.5	60.40
14-07-2011	9900	9950	9800	9950	5208000	9567	9330.5	9171.333	9296	62.07
15-07-2011	9900	10000	9900	9950	7580500	9576	9343	9174	9298.25	62.07
18-07-2011	10000	10000	9750	9800	9611000	9584	9354	9174.667	9299.5	54.15
19-07-2011	9750	9800	9700	9800	2563000	9590	9364	9174.667	9300.5	54.15
20-07-2011	9850	9950	9800	9800	8533500	9599	9375.5	9177.667	9300.5	54.15
21-07-2011	9800	9850	9800	9850	3167000	9608	9389	9180.667	9300.25	56.46
22-07-2011	9900	9950	9800	9900	6818000	9620	9401.5	9184.667	9300.25	58.70
25-07-2011	9900	9900	9700	9800	7908500	9629	9413	9187.333	9298.5	52.84
26-07-2011	9800	9950	9800	9950	5746000	9642	9428	9192	9298.5	59.39
27-07-2011	9900	10000	9850	10000	6053000	9655	9444.5	9196.667	9298.75	61.32
28-07-2011	9800	9800	9550	9650	12827000	9662	9453	9199	9296.75	45.15
29-07-2011	9650	9650	9350	9450	9596500	9662	9458.5	9199.333	9294.5	38.85
01-08-2011	9350	9550	9350	9400	4018500	9658	9463.5	9200.667	9292.75	37.44
02-08-2011	9400	9650	9400	9450	8317000	9652	9469	9202	9291.25	39.79
03-08-2011	9350	9350	9200	9250	17808500	9644	9473	9201.667	9288.25	34.25
04-08-2011	9200	9300	9000	9150	23426500	9634	9476.5	9200	9283.75	31.86
05-08-2011	8900	8900	8650	8900	12733500	9618	9476.5	9195.667	9278.25	26.83
08-08-2011	8800	9150	8700	9150	11070000	9606	9480.5	9193.667	9274.5	37.47
09-08-2011	8700	9050	8400	8700	7612500	9586	9481.5	9186	9268.25	29.23
10-08-2011	8850	9000	8700	8850	13676000	9570	9486.5	9179	9263.25	34.41
11-08-2011	8600	8850	8600	8800	5165000	9552	9490.5	9171	9258.25	33.53
12-08-2011	8800	8950	8800	8850	8059500	9536	9494.5	9164.667	9253.5	35.31
15-08-2011	8900	8900	8800	8900	11529000	9521	9497	9161.667	9248.5	37.13
16-08-2011	8900	9000	8800	8900	9209500	9508	9496.5	9163.667	9243.75	37.13
18-08-2011	8900	9150	8900	9100	11260500	9502	9495	9165.333	9240.25	44.37
19-08-2011	8900	8900	8800	8800	12433000	9492	9491	9164.667	9235.25	37.41
22-08-2011	8800	9050	8750	9050	8262500	9488	9491	9165.333	9231.5	45.14
23-08-2011	9050	9250	8950	9250	8950000	9488	9496	9166.667	9228.75	50.41
24-08-2011	9300	9300	9100	9250	5612000	9489	9497.5	9169.667	9227.25	50.41
25-08-2011	9250	9250	9050	9100	2988000	9487	9497.5	9171.333	9225	46.52
26-08-2011	9100	9150	8850	9100	5783000	9481	9493	9176	9223	46.52
05-09-2011	9100	9450	9100	9350	11973500	9476	9490.5	9184.333	9223.25	53.46
06-09-2011	8850	9300	8850	9200	4616000	9470	9486.5	9193.333	9223.25	49.33
07-09-2011	9200	9400	9200	9300	6164500	9463	9485	9204.333	9222.75	51.99
08-09-2011	9400	9400	9200	9250	4074500	9454	9482.5	9212.667	9221.5	50.56
09-09-2011	9300	9350	9100	9150	2296500	9444	9477	9218.667	9220	47.73
12-09-2011	9050	9050	8800	8900	4409000	9431	9469	9225	9218.25	41.47
13-09-2011	8900	9050	8800	8900	2063500	9417	9461.5	9232.667	9216	41.47
14-09-2011	8900	8950	8700	8750	2364000	9404	9453	9239.333	9213.25	38.00
15-09-2011	8750	8850	8300	8500	9524500	9382	9442.5	9242.667	9209.25	33.05
16-09-2011	8650	8850	8600	8700	6725000	9364	9434	9246	9205.75	39.81
19-09-2011	8700	8700	8450	8500	3339000	9337	9424	9247	9198.75	35.90
20-09-2011	8300	8450	8050	8400	15947000	9308	9413	9247.333	9192.25	34.10
21-09-2011	8400	8400	8200	8250	5372500	9279	9400	9247.333	9185.25	31.54
22-09-2011	8050	8050	7500	7700	11519000	9238	9381.5	9244.667	9175	24.34
23-09-2011	7500	8150	7400	8150	10741500	9205	9367.5	9243.667	9167.25	37.02
26-09-2011	8000	8150	7550	7850	7600000	9164	9351.5	9240.333	9158.75	33.04
27-09-2011	8000	8150	7950	8100	7491000	9130	9337	9238.333	9153.25	38.93
28-09-2011	8100	8400	8050	8350	6036500	9101	9326	9238	9149	44.21
29-09-2011	8250	8650	8200	8550	4795500	9074	9316.5	9237	9144.5	48.08
30-09-2011	8550	8650	8100	8300	9414000	9041	9304	9234	9138.75	43.97
03-10-2011	8200	8200	7900	8000	5387000	9002	9289	9229.333	9131	39.60
04-10-2011	8000	8000	7750	7900	3602500	8964	9274	9224	9122	38.24
05-10-2011	7900	8050	7850	7900	4740000	8926	9258	9218	9112.5	38.24
06-10-2011	8000	8300	7950	8100	9935500	8892	9245.5	9214.333	9106.25	42.81
07-10-2011	8200	8400	7700	7700	8470000	8849	9228.5	9209	9097.75	36.93
10-10-2011	7900	7950	7700	7800	5237000	8807	9213.5	9203.333	9090.25	39.18
11-10-2011	8000	8100	7900	7950	7929500	8770	9199.5	9198.667	9083	42.49
12-10-2011	7950	8400	7950	8300	6174500	8737	9189.5	9197.667	9078.25	49.42
13-10-2011	8400	8800	8400	8600	6264000	8709	9182	9199.333	9074.75	54.48
14-10-2011	8600	8950	8600	8950	5575000	8695	9178.5	9200.333	9073	59.56
17-10-2011	9000	9050	8850	8950	3688500	8685	9173.5	9200.667	9070.75	59.56
18-10-2011	8700	8700	8450	8550	4138000	8668	9163	9198.333	9067.5	51.88
19-10-2011	8650	9050	8650	9000	4992000	8659	9155.5	9199	9066.25	58.38
20-10-2011	9000	9000	8550	8650	6320000	8647	9145.5	9197.667	9063	52.45
21-10-2011	8650	8750	8600	8750	4044000	8639	9136.5	9197.333	9059.75	53.89
24-10-2011	8900	9350	8900	9350	9849000	8648	9133	9200.333	9058.75	61.45
25-10-2011	9300	9350	9000	9000	4990000	8645	9125.5	9202	9056.5	55.71
26-10-2011	9100	9150	9000	9150	3064000	8654	9120	9205.667	9053	57.54
27-10-2011	9250	9300	9100	9250	7868000	8662	9116	9211.667	9049.75	58.76
28-10-2011	9350	9500	9300	9400	7124500	8674	9113	9218.333	9046.75	60.60
31-10-2011	9500	9500	9400	9500	5107500	8687	9111.5	9225.333	9045.25	61.82
01-11-2011	9500	9550	8900	9000	3165500	8689	9105	9227.667	9043.5	52.99
02-11-2011	8800	9200	8700	9050	4530000	8692	9100	9228.333	9045.75	53.70
03-11-2011	9050	9100	8800	8850	5591500	8687	9094.5	9225.667	9045.75	50.41
04-11-2011	9000	9300	9000	9250	6191500	8696	9094	9226	9047.5	56.19
07-11-2011	9300	9500	9250	9450	5169500	8704	9096	9228.667	9050	58.78
08-11-2011	9500	9500	9350	9400	1489500	8707	9097.5	9233	9051.75	57.86
09-11-2011	9500	9500	9400	9450	5982000	8711	9100	9235.333	9055	58.56
10-11-2011	9250	9250	9100	9150	2400000	8712	9099.5	9235.667	9056.5	52.89
11-11-2011	9150	9250	9100	9200	1694500	8714	9097.5	9233.333	9060.5	53.70
14-11-2011	9300	9450	9200	9450	3129000	8716	9096	9232.333	9067.25	57.59
15-11-2011	9500	9500	9300	9350	1405000	8719	9094.5	9230.667	9074.75	55.58
16-11-2011	9400	9450	9350	9450	6834000	8722	9092.5	9230.667	9083.75	57.19
17-11-2011	9450	9500	9350	9400	3238500	8725	9089.5	9230	9090.75	56.10
18-11-2011	9300	9400	9050	9150	8927000	8725	9084.5	9226.333	9095.25	50.85
21-11-2011	9000	9050	8850	8900	2741000	8725	9078	9221	9100	46.19
22-11-2011	9000	9150	8950	9100	2868000	8729	9073	9217.333	9106.75	50.13
23-11-2011	9050	9050	8700	8750	8239500	8729	9066.5	9211.667	9111.75	44.06
24-11-2011	8700	8900	8650	8800	1611500	8735	9058.5	9206.667	9115.75	45.08
25-11-2011	8900	8900	8700	8850	2299500	8738	9051	9202	9119	46.14
28-11-2011	8950	8950	8750	8850	3454000	8745	9041	9197.667	9121.5	46.14
29-11-2011	8850	9200	8850	9050	11838500	8758	9033	9194.667	9125	50.57
30-11-2011	9000	9250	9000	9250	5767500	8778	9028.5	9192.667	9130	54.59
01-12-2011	9450	9550	9400	9400	14334500	8812	9025	9191.667	9136.5	57.39
02-12-2011	9400	9400	9300	9400	2108000	8837	9021	9190.667	9142	57.39
05-12-2011	9450	9700	9400	9650	8684000	8873	9018.5	9192	9148.5	61.93
06-12-2011	9650	9750	9500	9550	3612000	8902	9016	9192	9154.25	59.21
07-12-2011	9700	9700	9600	9700	6061500	8929	9015	9193.667	9160.75	61.91
08-12-2011	9650	9750	9600	9700	4808500	8952	9013	9195	9165.75	61.91
09-12-2011	9600	9700	9450	9550	2603500	8977	9009	9195	9169.75	57.50
12-12-2011	9550	9900	9500	9900	16836500	9015	9008.5	9197.667	9175.75	63.95
13-12-2011	9800	10500	9800	10250	21598500	9062	9013	9203.333	9183.5	69.02
14-12-2011	10250	10800	10250	10750	12278000	9119	9022.5	9211.667	9193.25	74.53
15-12-2011	10600	10650	10250	10300	9582500	9163	9027.5	9218	9201.5	63.57
16-12-2011	10300	10650	10000	10350	17107000	9216	9032.5	9224.333	9210.75	64.20
19-12-2011	10650	11000	10550	10850	6898500	9277	9042	9234.667	9221.75	69.82
20-12-2011	10850	11100	10500	10600	9508500	9330	9050	9243	9231.5	64.38
21-12-2011	10800	10950	10650	10900	6733000	9382	9059.5	9253.667	9243.75	67.64
22-12-2011	10900	11250	10900	11100	9968000	9432	9070.5	9265.333	9257.5	69.63
23-12-2011	11200	11300	10600	10750	4710000	9468	9081.5	9275	9267.25	62.39
27-12-2011	10800	10950	10600	10950	1533000	9508	9096.5	9285	9277.5	64.65
28-12-2011	10950	11100	10850	11000	2232000	9557	9112.5	9294.333	9288	65.21
29-12-2011	11000	11100	10900	11000	3192000	9597	9128	9302.667	9298.5	65.21
30-12-2011	11000	11450	11000	11450	5400500	9653	9150	9314.667	9311.5	70.18
02-01-2012	11450	11450	11050	11200	580500	9702	9170.5	9325	9323.5	64.66
03-01-2012	11200	11300	11000	11300	1902000	9741	9194.5	9335.667	9335.5	65.82
04-01-2012	11100	11400	11000	11100	7390500	9783	9214	9344.667	9347.25	61.48
05-01-2012	11000	11650	10900	11350	9634000	9827	9240.5	9355.667	9361	64.62
06-01-2012	11150	11350	10800	10900	14246000	9860	9261	9364	9373.75	55.80
09-01-2012	10900	11000	10750	10850	6370500	9889	9281.5	9371.667	9386	54.90
10-01-2012	10850	11250	10850	11150	8444000	9922	9304.5	9381.667	9399.5	59.14
11-01-2012	11100	11500	11100	11450	8439000	9971	9330	9393.667	9413.5	62.90
12-01-2012	11400	11700	11400	11500	12719000	10020	9356	9406.667	9426.25	63.50
13-01-2012	11650	12050	11600	11800	9339000	10079	9383	9422.667	9439	66.97
16-01-2012	11600	11800	11550	11550	2211000	10125	9410.5	9437.667	9450.75	61.71
17-01-2012	11800	11850	11650	11850	6124500	10173	9438.5	9455	9464.75	65.24
18-01-2012	11850	12350	11850	12350	14514500	10232	9469.5	9475.667	9482.75	70.17
19-01-2012	12400	12950	12350	12450	8983500	10292	9501.5	9497.333	9499.5	71.06
20-01-2012	12600	12850	11700	11850	7068500	10346	9529	9515	9513.25	59.63
24-01-2012	12000	12000	11500	11600	8325000	10394	9554	9529.667	9523.5	55.62
25-01-2012	11650	11950	11500	11650	6744000	10438	9577	9543.333	9533.75	56.25
26-01-2012	11650	11650	11300	11400	12994000	10479	9599	9556	9542.75	52.23
27-01-2012	11050	11500	11000	11300	7752000	10516	9619	9567	9552	50.67
30-01-2012	11000	11250	10850	10850	25127000	10545	9635	9574.667	9558.75	44.27
31-01-2012	11050	11300	11000	11300	15665000	10588	9656.5	9585.667	9566.75	50.94
01-02-2012	11300	11550	11250	11350	17531500	10637	9681	9597.667	9575	51.64
02-02-2012	11500	11550	11300	11350	20039000	10682	9705.5	9609.333	9583.5	51.64
03-02-2012	11350	11450	11300	11350	10017000	10734	9731.5	9622.333	9592.25	51.64
06-02-2012	11400	11600	11300	11400	10225500	10786	9760.5	9634.333	9601.5	52.48
07-02-2012	11400	11400	11100	11400	7423500	10837	9787.5	9646.333	9610.75	52.48
08-02-2012	11500	11500	11150	11350	11905500	10887	9816	9656.333	9620	51.44
09-02-2012	11350	11450	11300	11400	7954500	10934	9846	9666.667	9629.5	52.45
10-02-2012	11500	11600	11350	11450	14952500	10978	9878	9678.333	9639	53.49
13-02-2012	11450	11600	11400	11500	8825500	11020	9916	9690	9648.75	54.57
14-02-2012	11400	11650	11400	11550	10038000	11063	9950	9701.667	9658.75	55.67
15-02-2012	11700	11700	11550	11650	6944500	11103	9988	9713.333	9669.75	57.86
16-02-2012	11500	11600	11350	11400	4557000	11140	10021	9724	9679	51.05
17-02-2012	11400	11500	11400	11500	3404000	11176	10052.5	9735.333	9689.25	53.41
20-02-2012	11600	11600	11150	11200	7257500	11206	10079	9744	9697.75	46.21
21-02-2012	11150	11300	10900	11050	8740500	11236	10106.5	9751.333	9705.25	43.08
22-02-2012	11050	11150	11000	11100	4804000	11260	10137.5	9759	9713.25	44.43
23-02-2012	11050	11350	11000	11250	9980000	11280	10171	9768.667	9722.5	48.39
24-02-2012	11300	11350	10800	10850	11370500	11282	10200.5	9775.667	9729.25	40.17
27-02-2012	10850	10900	10550	10550	12013000	11287	10225	9780.667	9735.25	35.32
28-02-2012	10550	10950	10400	10850	12473000	11297	10256.5	9787.333	9742.5	42.76
29-02-2012	11000	11350	11000	11250	20699500	11305	10291	9796.333	9752.25	50.87
01-03-2012	11300	11300	11050	11200	2643000	11317	10323.5	9805.667	9761.5	49.92
02-03-2012	11300	11500	11250	11450	11059000	11328	10355	9815.667	9772.25	54.50
05-03-2012	11400	11400	11250	11300	4307000	11332	10382	9824.333	9782	51.46
06-03-2012	11300	11300	11150	11300	4274500	11343	10405.5	9835.333	9792	51.46
07-03-2012	11150	11300	11150	11150	2649500	11347	10427.5	9846.667	9800.5	48.33
08-03-2012	11150	11250	11100	11250	948000	11352	10454.5	9859	9808.75	50.49
09-03-2012	11200	11350	11200	11300	2359500	11358	10477.5	9871.333	9816.5	51.58
12-03-2012	11300	11300	11150	11300	1527500	11355	10504	9885	9824.75	51.58
13-03-2012	11400	11550	11350	11500	7910000	11361	10531.5	9900.667	9834	56.07
14-03-2012	11650	12200	11650	12200	31288000	11379	10560	9922.667	9846.5	67.45
15-03-2012	12200	12650	12200	12550	16482000	11408	10595.5	9945.333	9860.5	71.44
16-03-2012	12550	12550	12200	12450	6295500	11430	10628.5	9970.333	9874.25	68.84
19-03-2012	12500	12650	12400	12550	3464000	11463	10661.5	9995	9888.75	70.02
20-03-2012	12450	12600	12300	12550	2344500	11497	10693	10020	9903	70.02
21-03-2012	12500	12600	12300	12400	2282000	11522	10722	10043.667	9916.75	65.71
22-03-2012	12250	12300	11800	11900	5429000	11531	10751	10063.667	9928	53.84
26-03-2012	12000	12200	11900	12050	4859500	11542	10781	10084.667	9940.5	56.39
27-03-2012	12100	12400	12100	12300	6728000	11552	10815.5	10106	9955	60.32
28-03-2012	12450	12450	12300	12350	3327500	11568	10846.5	10129.667	9970.25	61.07
29-03-2012	12350	12350	12200	12350	3631500	11578	10875.5	10151.667	9985.75	61.07
30-03-2012	12250	12500	12150	12250	8645000	11576	10904	10171.667	10000.75	58.49
02-04-2012	12350	12500	12250	12400	5481500	11575	10933.5	10192.667	10016.75	61.14
03-04-2012	12450	12650	12400	12500	6303000	11588	10967	10215.333	10033.25	62.85
04-04-2012	12450	12500	12000	12200	5605500	11600	10997	10236	10047.25	55.04
05-04-2012	12100	12200	12000	12050	2943000	11608	11023	10254	10059.5	51.60
09-04-2012	12000	12000	11900	11900	2969500	11618	11048.5	10272	10071.5	48.33
10-04-2012	11950	12300	11950	12000	6387500	11632	11074	10290	10083.25	50.58
11-04-2012	12000	12100	11850	11900	6710000	11653	11099	10307.667	10094.25	48.32
12-04-2012	12000	12150	12000	12150	8808500	11670	11129	10327.667	10106.75	53.87
13-04-2012	12250	12500	12200	12300	10098500	11689	11163	10350.333	10120.5	56.86
16-04-2012	12300	12300	12100	12100	4399500	11704	11193	10371.667	10133	52.01
17-04-2012	12150	12200	12050	12200	6972500	11721	11227.5	10394.667	10147	54.12
18-04-2012	12250	12250	12100	12150	3365000	11736	11261	10419	10159.75	52.87
19-04-2012	12000	12100	11900	11950	4791000	11747	11292	10440.667	10171.5	48.09
20-04-2012	11950	12000	11850	11950	6284000	11759	11323	10463.667	10182	48.09
23-04-2012	11950	12000	11650	11750	4901000	11766	11350	10486	10191.5	43.53
24-04-2012	11750	11850	11750	11800	1851000	11773	11375.5	10509.667	10202	44.93
25-04-2012	11750	11950	11600	11950	5234500	11782	11401	10538	10213	49.04
26-04-2012	11950	12350	11950	12350	8264000	11798	11430.5	10566	10225.75	58.02
27-04-2012	12350	12350	12150	12300	6520500	11811	11457	10595.667	10237.75	56.67
30-04-2012	12300	12350	12050	12150	3349000	11826	11483	10622.667	10249.5	52.73
01-05-2012	12300	12350	12200	12300	2100000	11842	11509	10649	10262	56.02
02-05-2012	12350	12400	12100	12200	4852000	11862	11534	10673.333	10273.5	53.35
03-05-2012	12200	12300	12200	12300	4287500	11887	11561.5	10700	10285.25	55.63
04-05-2012	12250	12350	12150	12150	3292500	11908	11584	10727.667	10296.25	51.56
07-05-2012	12050	12050	11800	12000	4008500	11923	11601.5	10755	10307.25	47.79
08-05-2012	12000	12050	11850	11900	5997500	11944	11613	10781.667	10317.75	45.41
09-05-2012	11800	11900	11700	11850	8857500	11970	11628.5	10806.667	10328	44.23
10-05-2012	11600	11800	11400	11600	8913500	11985	11641	10832.667	10336.75	38.77
11-05-2012	11600	11600	11200	11300	6170500	11986	11645.5	10856	10343.75	33.44
14-05-2012	11000	11150	10850	10950	7822500	11981	11649	10876	10349.5	28.52
15-05-2012	10750	10950	10600	10900	15685500	11970	11649	10893.333	10354.25	27.88
16-05-2012	10700	10700	10400	10650	13803500	11957	11644.5	10907	10357.5	24.91
21-05-2012	10600	11000	10450	10900	18750500	11949	11646	10920	10363.75	32.64
22-05-2012	11100	11200	10950	11050	6896000	11947	11647	10934	10371.75	36.85
23-05-2012	10950	11400	10950	11300	11482500	11948	11650	10952.333	10381.25	43.21
24-05-2012	11350	11400	11150	11350	8313000	11949	11653.5	10968	10390.75	44.41
25-05-2012	11300	11300	10500	10950	17671000	11942	11648.5	10983.333	10399.25	37.54
28-05-2012	10550	11000	10450	11000	10123500	11932	11646.5	10998.333	10408.5	38.82
29-05-2012	10800	11000	10800	10850	2373000	11905	11642	11008.333	10418.25	36.42
30-05-2012	10850	11200	10750	11200	7073500	11878	11643	11023	10428.5	44.97
31-05-2012	11000	11000	10650	10950	11113500	11848	11639	11035	10439.75	40.75
01-06-2012	10900	10900	10700	10850	3900000	11814	11638.5	11045.667	10449.75	39.17
04-06-2012	10500	10550	9900	9950	11418500	11762	11629.5	11049.333	10455.5	28.47
05-06-2012	10100	10500	10100	10400	4159500	11722	11622	11055.333	10463.25	37.64
06-06-2012	10450	10950	10450	10900	4848500	11702	11616.5	11068	10473.25	45.94
07-06-2012	11000	11150	10900	11050	7880500	11682	11612	11081.333	10484	48.17
08-06-2012	10950	11150	10900	11050	8452500	11657	11604.5	11096	10493.75	48.17
11-06-2012	11100	11150	10800	11000	5653000	11630	11599	11107.667	10504.75	47.41
12-06-2012	10950	11000	10750	10800	2616000	11599	11588.5	11116.667	10513.5	44.41
13-06-2012	10900	11150	10900	11150	5880500	11577	11576.5	11128.333	10523	50.34
14-06-2012	11050	11100	10850	11050	3834000	11550	11562.5	11139	10532	48.74
15-06-2012	11000	11350	11000	11100	7933500	11522	11555	11152	10542	49.60
18-06-2012	11250	11650	11250	11600	8838500	11510	11555	11168	10554.5	57.32
19-06-2012	11300	11500	11300	11450	5539000	11498	11553	11181.333	10565	54.62
20-06-2012	11450	11500	11350	11450	4744500	11489	11553.5	11195.333	10576.25	54.62
21-06-2012	11450	11450	11050	11200	5923500	11473	11552.5	11207	10585.75	50.06
22-06-2012	11200	11350	11100	11300	2925500	11461	11557	11219.667	10596	51.79
25-06-2012	11250	11350	10900	11250	7443000	11443	11556.5	11233.667	10606.5	50.84
26-06-2012	11250	11300	11250	11300	2503500	11423	11556	11249.667	10618.5	51.79
27-06-2012	11300	11500	11250	11350	9383000	11408	11556	11264.667	10630.75	52.78
28-06-2012	11350	11500	11250	11250	4970500	11389	11555	11281.333	10643.25	50.55
29-06-2012	11350	11600	11300	11300	7576000	11372	11554	11298	10657.25	51.65
02-07-2012	11350	11800	11350	11800	7229500	11369	11558	11317.667	10672.75	60.99
03-07-2012	11800	12100	11700	12100	7012000	11372	11565.5	11339.333	10690.75	65.32
04-07-2012	12150	12300	12150	12250	6549500	11382	11574	11360.667	10710	67.27
05-07-2012	12050	12250	11950	12250	1526500	11391	11582	11380.667	10730	67.27
06-07-2012	12150	12150	11950	12050	4119500	11393	11587.5	11398.333	10751.75	61.88
09-07-2012	11650	11900	11650	11700	4984500	11380	11589	11413.667	10769.5	53.75
10-07-2012	11600	11750	11600	11700	5109000	11368	11589.5	11427.333	10788.75	53.75
11-07-2012	11700	11750	11600	11700	5107500	11359	11592.5	11441.667	10806.75	53.75
12-07-2012	11600	11650	11250	11250	9164500	11338	11590	11452	10821.25	44.40
13-07-2012	11250	11500	11250	11350	3782500	11321	11591.5	11463	10835.25	46.62
16-07-2012	11500	11700	11400	11450	8735000	11304	11595.5	11475.667	10851	48.82
17-07-2012	11500	11600	11450	11550	11536500	11292	11600	11486.667	10868.75	51.00
18-07-2012	11400	11600	11350	11550	8292500	11283	11603	11495.333	10887	51.00
19-07-2012	11600	11950	11450	11900	13154500	11283	11613.5	11503	10907	58.22
20-07-2012	12000	12050	11850	12000	8347500	11286	11628	11514.333	10926.5	60.04
23-07-2012	11850	11850	11650	11800	4658500	11290	11637.5	11524	10947	54.91
24-07-2012	11900	12000	11750	12000	5379000	11304	11645	11531.667	10968	58.71
25-07-2012	11950	12000	11800	11850	2654000	11322	11651.5	11540	10987.5	54.97
26-07-2012	11750	11900	11700	11800	1750500	11340	11655	11546	11005	53.74
27-07-2012	11900	12200	11900	12200	9421500	11371	11664	11553.333	11023	61.21
30-07-2012	12300	13100	12250	13050	16740000	11414	11681.5	11568.667	11043.5	71.68
31-07-2012	12800	13600	12600	12950	12295500	11452	11699.5	11582	11063.5	69.31
01-08-2012	12750	12850	12400	12650	9565000	11479	11713.5	11593	11084	62.62
02-08-2012	12850	12950	12400	12450	5767000	11501	11725	11602.667	11101.25	58.56
03-08-2012	12500	12650	12300	12450	6798500	11531	11736.5	11609.333	11120.25	58.56
06-08-2012	12650	12900	12650	12750	8952500	11566	11749	11619.667	11140.25	62.76
07-08-2012	12750	12800	12600	12700	5415000	11603	11754	11629	11157	61.64
08-08-2012	12600	12650	12450	12450	4696500	11628	11753	11638	11174.25	56.23
09-08-2012	12550	12600	12350	12400	5698000	11657	11752.5	11645	11190.5	55.19
10-08-2012	12550	12700	12400	12550	6220000	11691	11752.5	11656	11207	57.72
13-08-2012	12450	12750	12400	12500	4420500	11742	11752	11667	11222.5	56.57
14-08-2012	12700	12950	12600	12950	7154000	11793	11757.5	11679	11239.75	63.59
15-08-2012	12750	13100	12650	13050	7036000	11836	11769	11689.667	11260	64.95
16-08-2012	13150	13150	12950	13150	5744000	11878	11780	11700.667	11280.5	66.30
23-08-2012	13200	13500	13000	13250	7193000	11922	11789.5	11710.333	11302.5	67.64
24-08-2012	13000	13100	12800	13100	4635500	11964	11797	11720.667	11321.75	63.55
27-08-2012	13100	13300	12900	12950	307000	12007	11803	11728	11339.25	59.66
28-08-2012	13000	13050	12700	12900	5147500	12042	11809.5	11731.667	11356.75	58.38
29-08-2012	12900	12900	12300	12400	10835000	12069	11809.5	11731.333	11371.5	47.41
30-08-2012	12300	12400	11950	12100	10535500	12089	11805.5	11733	11386.25	42.28
31-08-2012	11900	12450	11700	12400	16218000	12105	11807.5	11738.333	11402.25	48.31
03-09-2012	12300	12500	12100	12350	4475500	12123	11810.5	11743	11416.75	47.42
04-09-2012	12500	12500	12350	12450	3559000	12143	11816	11750	11432.25	49.42
05-09-2012	12400	12700	12400	12650	9655000	12172	11822.5	11759	11448.25	53.26
06-09-2012	12700	12800	12650	12800	6804500	12202	11831.5	11772	11465.25	55.96
07-09-2012	12850	13050	12700	12850	7644500	12234	11838.5	11782.333	11483.75	56.85
10-09-2012	12950	13000	12650	12900	4601500	12266	11844.5	11792.667	11503.75	57.78
11-09-2012	13000	13000	12850	13000	3669000	12299	11853.5	11803.667	11523.25	59.64
12-09-2012	13100	13100	12900	13000	2988500	12334	11861.5	11814.667	11544.5	59.64
13-09-2012	13100	13100	13000	13100	4652000	12370	11871	11826	11566	61.60
14-09-2012	13150	14200	13150	14000	12551500	12414	11891.5	11843.333	11591.75	73.90
17-09-2012	14100	14250	13900	14100	10978500	12454	11913	11861.667	11618	74.86
18-09-2012	13850	13900	13550	13700	3968000	12483	11932.5	11877	11641.25	64.59
19-09-2012	13600	14100	13550	13800	8860500	12514	11952.5	11892.667	11664	65.85
20-09-2012	13800	14100	13750	14100	5210500	12555	11974	11910	11687.5	69.38
21-09-2012	14250	14550	14050	14250	9077500	12606	11993	11928	11711.75	70.99
24-09-2012	14250	14500	14150	14150	3908500	12655	12011.5	11944.667	11734.25	68.40
25-09-2012	14250	14350	14150	14250	3376500	12706	12032.5	11963.667	11757.75	69.60
26-09-2012	14150	14150	13600	13650	13901500	12754	12046	11978	11777.5	55.95
27-09-2012	13500	14000	13500	13950	6108500	12806	12063.5	11996.333	11798.75	60.16
28-09-2012	14100	14450	14000	14450	7870500	12866	12085	12019	11823.25	65.99
01-10-2012	14450	14450	14000	14050	4003500	12916	12104	12038.667	11844	58.60
02-10-2012	14300	14400	14100	14200	4570500	12969	12126	12058.333	11863.75	60.39
03-10-2012	14200	15300	14200	14650	11228000	13024	12153.5	12083.667	11883.25	65.25
04-10-2012	14700	14850	14700	14800	4728000	13080	12183	12112	11905.75	66.71
05-10-2012	14750	15050	14750	14950	7531000	13143	12216.5	12139.333	11928.75	68.16
08-10-2012	14950	15150	14500	14600	3749500	13195	12249.5	12161.667	11947.5	61.45
09-10-2012	14600	14750	14450	14500	5589500	13248	12285	12183.667	11967	59.65
10-10-2012	14500	14700	14500	14650	7778000	13305	12322.5	12205	11985.75	61.48
11-10-2012	14600	14650	14500	14650	5537500	13354	12362.5	12227.333	12003.5	61.48
12-10-2012	14650	14750	14600	14600	6319000	13385	12399.5	12249.333	12022.75	60.42
15-10-2012	14600	14750	14600	14650	4634500	13419	12435.5	12272.667	12041.25	61.14
16-10-2012	14700	14700	14600	14650	3917500	13459	12469	12295.333	12059.5	61.14
17-10-2012	14700	14750	14600	14650	11671000	13503	12502	12317.667	12077.75	61.14
18-10-2012	14700	14750	14600	14700	5546000	13548	12539.5	12340.333	12094	62.00
19-10-2012	14700	14700	14600	14650	6015000	13586	12576	12361.333	12111.25	60.55
22-10-2012	14550	14650	14500	14600	13226000	13624	12613.5	12377.333	12127.75	59.06
23-10-2012	14650	14700	14550	14550	3697500	13666	12647	12390.667	12145	57.54
24-10-2012	14550	14800	14550	14750	2561000	13713	12685	12406	12162	61.78
25-10-2012	14750	14750	14650	14750	2543000	13757	12724	12420.667	12181.25	61.78
29-10-2012	14600	14750	14550	14750	1661500	13802	12772	12435.333	12200.75	61.78
30-10-2012	14750	14850	14600	14850	3044500	13840	12816.5	12451.667	12219.25	64.03
31-10-2012	14850	14900	14650	14900	3262000	13877	12856.5	12471.667	12236.5	65.13
01-11-2012	14700	14900	14550	14900	4025500	13912	12895	12490.667	12253.5	65.13
02-11-2012	14900	14900	14700	14700	3875000	13941	12931.5	12506.667	12268	57.02
05-11-2012	14550	14850	14500	14550	2486000	13970	12967	12521.333	12283	51.81
06-11-2012	14500	14900	14500	14750	6338000	14006	13006.5	12537.333	12297.5	57.40
07-11-2012	14850	14950	14800	14900	8350000	14046	13044	12555	12310.25	61.05
08-11-2012	14700	14850	14650	14850	3249000	14095	13082	12571.333	12322.25	59.23
09-11-2012	14650	14750	14600	14700	3097000	14147	13118	12586	12336.5	54.02
12-11-2012	14800	14850	14600	14700	1994000	14193	13149	12602.667	12352	54.02
13-11-2012	14650	14800	14650	14700	1439500	14240	13181.5	12620.333	12367.25	54.02
14-11-2012	14750	14900	14700	14900	3003000	14289	13216	12640.333	12384.75	59.89
19-11-2012	14850	15300	14850	15000	8336500	14336	13254	12660.333	12403.25	62.47
20-11-2012	15150	15150	14850	14850	4256000	14377	13289.5	12680	12423.25	56.59
21-11-2012	14800	14850	14650	14700	8320000	14414	13324	12697	12440.25	51.38
22-11-2012	14600	14750	14400	14450	10118000	14445	13355.5	12711.333	12455.75	44.10
23-11-2012	14400	14550	14400	14450	3424000	14474	13386.5	12727	12471.25	44.10
26-11-2012	14450	14500	14350	14450	4675500	14503	13418.5	12742	12486.75	44.10
27-11-2012	14400	14700	14400	14450	5298000	14530	13450	12757.333	12502	44.10
28-11-2012	14400	14500	14200	14500	7202000	14540	13477	12774.333	12517.5	46.15
29-11-2012	14500	14750	14400	14650	7674000	14551	13502.5	12792.333	12534	51.87
30-11-2012	14700	14900	14650	14800	7497500	14573	13528	12812.667	12551	56.80
03-12-2012	14550	15150	14500	15150	10654500	14600	13557	12835	12569.5	65.65
04-12-2012	15000	15100	14900	15000	14129000	14618	13586.5	12855.333	12587	59.98
05-12-2012	15000	15100	14850	15000	4451000	14633	13619.5	12873	12604.25	59.98
06-12-2012	15000	15100	14950	14950	10358500	14649	13652	12890.667	12620.75	58.04
07-12-2012	14850	14950	14750	14850	7672500	14661	13683.5	12908.667	12638	54.26
10-12-2012	14900	14950	14650	14650	8135500	14681	13717.5	12924.333	12653.75	47.59
11-12-2012	14500	14850	14400	14800	8780000	14698	13752	12941.667	12671.75	52.33
12-12-2012	14500	14950	14500	14950	8662500	14708	13787	12959.333	12691.25	56.55
13-12-2012	14750	15200	14750	15000	21032500	14727	13821.5	12978.333	12710.75	57.89
14-12-2012	15000	15100	14900	15100	7644500	14745	13857	12999	12730	60.52
17-12-2012	15100	16000	15000	15500	12273500	14762	13893	13023	12753.25	68.87
18-12-2012	15300	15800	15300	15800	6738000	14782	13931	13049.333	12779.5	73.41
19-12-2012	15700	15900	15500	15550	7801000	14794	13968.5	13075.667	12803	64.91
20-12-2012	15550	15850	15550	15800	7221500	14818	14006.5	13105.667	12825.75	68.80
21-12-2012	16000	16950	15750	16100	9832000	14850	14049	13140	12850.25	72.71
26-12-2012	16000	16050	15400	15850	5982500	14874	14089.5	13173	12872.25	65.36
27-12-2012	15850	15950	15700	15700	3249500	14895	14124.5	13206.667	12894.25	61.35
28-12-2012	15900	15950	15700	15850	5947500	14920	14152.5	13239.667	12917	63.75
02-01-2013	16000	16500	15750	15950	4460000	14946	14182.5	13272.333	12941	65.29
03-01-2013	15800	16250	15700	16100	8852000	14975	14217	13304.333	12965.25	67.52
04-01-2013	16300	16350	15600	15750	9732000	14997	14250	13333.667	12987.5	58.12
07-01-2013	15750	16050	15750	15950	10803500	15022	14285	13367	13010.75	61.43
08-01-2013	15850	16050	15850	16000	5522500	15049	14317.5	13400.333	13033.25	62.23
09-01-2013	16100	16100	15600	15700	7332000	15071	14347.5	13432.667	13050.75	54.86
10-01-2013	15500	15700	15250	15450	10963500	15089	14377.5	13461	13065.25	49.58
11-01-2013	15250	15400	14800	15000	16311500	15094	14403.5	13488	13078	41.80
14-01-2013	15000	15750	14900	15750	9453000	15114	14435.5	13520.667	13094	54.60
15-01-2013	15750	15800	15600	15700	3137500	15133	14467.5	13559	13109.75	53.75
16-01-2013	15900	15900	15400	15450	5999500	15145	14492.5	13592.667	13125	49.60
17-01-2013	15700	15750	15550	15700	3904000	15161	14519	13624.667	13144	53.47
18-01-2013	15800	15950	15750	15850	6477000	15180	14546	13656.667	13163	55.67
21-01-2013	15850	15900	15500	15600	3432500	15198	14569.5	13687	13179.5	51.31
22-01-2013	15500	15700	15500	15700	3568500	15221	14595.5	13718.333	13196.25	52.90
23-01-2013	15700	15800	15500	15700	6663500	15240	14623	13751	13213	52.90
25-01-2013	15700	15750	15300	15450	9009500	15251	14648.5	13779.667	13229	48.33
28-01-2013	15400	15550	15000	15200	10239000	15258	14676.5	13807.333	13243	44.22
29-01-2013	15300	15450	15200	15300	9254500	15270	14708.5	13835.333	13257	46.19
30-01-2013	15300	15600	15300	15600	7102500	15288	14740.5	13862	13274	51.71
31-01-2013	15500	15750	15400	15750	10798000	15309	14774.5	13890.667	13292.5	54.23
01-02-2013	15650	16050	15650	15950	10290000	15330	14809.5	13920.667	13312.75	57.43
04-02-2013	15800	15950	15750	15850	4780000	15347	14841.5	13951.667	13332	55.35
05-02-2013	15750	16250	15750	16250	11496000	15375	14876	13984.667	13353.75	61.38
06-02-2013	16250	16450	16050	16400	8280500	15409	14911.5	14019	13375	63.38
07-02-2013	16400	16400	16200	16300	3661000	15446	14945.5	14052.333	13395	61.11
08-02-2013	16500	16550	16150	16150	5273000	15480	14977	14084.333	13415.25	57.77
11-02-2013	16200	16450	16050	16400	2604500	15519	15011	14118.667	13436.25	61.54
12-02-2013	16450	16750	16400	16700	4173000	15564	15047	14154.667	13459	65.52
13-02-2013	16600	16950	16550	16750	4604500	15609	15074.5	14187.667	13483	66.15
14-02-2013	16800	16850	16500	16500	7889500	15646	15098.5	14217	13505.75	60.24
15-02-2013	16400	16700	16050	16350	12125000	15677	15125	14244.333	13528.75	56.94
18-02-2013	16350	16500	16200	16500	3705500	15704	15152	14272.667	13552.25	59.34
19-02-2013	16450	16600	16450	16500	2880500	15734	15176	14302.333	13575	59.34
20-02-2013	16450	16550	16400	16500	4147000	15764	15198.5	14334.333	13595.75	59.34
21-02-2013	16350	16600	16300	16550	4262500	15796	15222.5	14366.667	13617	60.26
22-02-2013	16350	16600	16350	16600	3484000	15831	15246	14399.333	13639.25	61.20
25-02-2013	16600	16650	16500	16650	2964500	15871	15276	14435.333	13661	62.17
26-02-2013	16500	16650	16400	16650	3612500	15908	15303	14470.667	13683.25	62.17
27-02-2013	16700	16700	16550	16650	4400500	15942	15325	14505.333	13705	62.17
28-02-2013	16700	17350	16650	17350	12421500	15989	15358	14544	13731	73.67
01-03-2013	17350	18150	17350	18150	7185500	16050	15397.5	14588	13761.75	80.83
04-03-2013	18150	19050	17900	17900	9560000	16098	15430	14628	13791.75	74.05
05-03-2013	18050	18300	17950	18050	4813000	16143	15462.5	14668.333	13822.75	75.39
06-03-2013	18050	18200	17750	18050	5346500	16193	15493.5	14710	13855	75.39
07-03-2013	18100	18150	17800	18000	7733000	16237	15527.5	14750	13888.5	73.92
08-03-2013	17800	18350	17800	18300	4179500	16281	15565.5	14793	13925.25	76.83
11-03-2013	18150	18350	18100	18350	1918000	16331	15602.5	14836.667	13962.5	77.29
13-03-2013	18150	18250	17600	18000	10046500	16377	15636	14875.333	13999.25	67.30
14-03-2013	18200	18200	17700	17750	4386000	16415	15667.5	14906.667	14033.5	61.22
15-03-2013	18000	18300	17800	18250	6455500	16461	15703.5	14942	14069.5	67.54
18-03-2013	18100	18100	17900	17950	4620000	16498	15736.5	14977.333	14102.75	61.10
19-03-2013	17950	18150	17800	17850	3525500	16540	15768.5	15013.333	14135.25	59.08
20-03-2013	18000	18100	17700	17750	6825500	16576	15799	15048.667	14169.25	57.05
21-03-2013	17650	18000	17500	17500	7682000	16606	15827.5	15080.333	14201.75	52.22
22-03-2013	17200	17400	16750	16850	17687500	16629	15850	15108	14231.75	42.20
25-03-2013	16850	17500	16850	17500	9171500	16670	15879.5	15141.667	14263.25	52.10
26-03-2013	17450	18300	17450	18150	16354500	16733	15913.5	15180	14299.25	59.55
27-03-2013	18100	18500	18100	18450	9016000	16787	15950.5	15219.333	14337.25	62.46
28-03-2013	18200	18450	17700	17700	8489500	16827	15980	15254	14376	52.34
01-04-2013	18050	18050	17600	17950	3949000	16877	16011	15287.333	14413.75	54.96
02-04-2013	17950	18200	17900	18150	4497000	16926	16043.5	15321.333	14450	56.99
03-04-2013	18250	18300	18000	18250	4787000	16974	16077	15355.333	14486	58.02
04-04-2013	18150	18150	17800	17800	5423500	17018	16108	15385.667	14519.75	52.02
05-04-2013	17800	17950	17600	17800	9870000	17060	16140.5	15417	14553.75	52.02
08-04-2013	17850	18000	17700	17750	5878000	17101	16170.5	15449	14588.5	51.34
09-04-2013	17950	18050	17700	17750	4889000	17147	16199	15481.333	14621.5	51.34
10-04-2013	17800	17800	17550	17600	8061000	17195	16226.5	15516	14654.25	49.10
11-04-2013	17650	17900	17550	17850	4190500	17246	16258	15554.333	14688	52.80
12-04-2013	18000	18250	17900	18000	7449500	17294	16291	15591.667	14720	54.92
15-04-2013	18050	18050	17750	17750	2345000	17334	16321.5	15627.667	14751.5	50.82
16-04-2013	17750	18150	17700	18150	6747000	17378	16354	15665.667	14785	56.42
17-04-2013	18200	19000	18150	19000	14769000	17441	16394	15708	14824	65.43
18-04-2013	18900	18950	18700	18850	5092500	17493	16434	15748.333	14861.75	62.96
19-04-2013	18500	18950	18500	18850	5569000	17542	16475.5	15788.333	14899.75	62.96
22-04-2013	18900	18900	18000	18400	10108000	17584	16515	15825	14935.25	55.64
23-04-2013	18400	18400	17950	18050	11993000	17622	16551	15858.667	14968.75	50.70
24-04-2013	18200	18250	17950	18150	18533000	17657	16588	15893	15003.25	52.01
25-04-2013	18050	18150	18050	18150	2897500	17686	16625	15926.667	15037.5	52.01
26-04-2013	18150	18400	18150	18150	4788500	17714	16661.5	15954.333	15069.25	52.01
29-04-2013	18150	18400	18150	18350	4912000	17751	16698.5	15982.667	15100.5	55.00
30-04-2013	18400	18450	18300	18400	5223000	17792	16734.5	16014	15131.25	55.74
01-05-2013	18500	18800	18450	18800	7117000	17838	16771	16047.333	15164	61.24
02-05-2013	18850	19100	18800	18950	13967500	17887	16810.5	16079.667	15198.5	63.10
03-05-2013	19000	19150	18500	18600	7269000	17929	16846.5	16108.667	15233	56.33
06-05-2013	18500	18650	18400	18450	7912000	17967	16881.5	16137.333	15266.75	53.67
07-05-2013	18450	18700	18450	18600	4486000	18007	16919	16166.333	15301.25	55.91
08-05-2013	18600	18750	18500	18600	6892000	18046	16958.5	16199.333	15338	55.91
10-05-2013	18750	19100	18750	19000	7233500	18093	17000.5	16233	15376.25	61.65
13-05-2013	19000	19000	18600	18600	3680000	18132	17037	16260.667	15412	54.07
14-05-2013	18500	18800	18500	18700	6131500	18159	17074	16291.667	15447.75	55.54
15-05-2013	18700	18800	18600	18700	4199000	18170	17110	16321.667	15483.5	55.54
16-05-2013	18800	18800	18550	18550	5427000	18183	17140.5	16347.667	15516.75	52.61
17-05-2013	18550	18650	18450	18550	5992500	18193	17168	16372.667	15549.5	52.61
20-05-2013	18750	18850	18700	18700	4878500	18206	17199.5	16397.667	15584	55.35
21-05-2013	18800	18850	18600	18850	7221500	18223	17230	16426	15618.25	57.96
22-05-2013	18850	18950	18750	18800	5181500	18233	17257	16454.667	15653	56.77
23-05-2013	18900	19000	18400	18500	14167000	18236	17283.5	16480.333	15686.5	50.11
24-05-2013	18550	18600	18200	18200	10752000	18240	17308.5	16504	15716.5	44.49
27-05-2013	18300	18450	18000	18000	15805000	18245	17330	16526.667	15741.25	41.18
28-05-2013	17800	18450	17800	18400	4371500	18248	17354.5	16551.667	15768.5	49.31
29-05-2013	18400	18600	18300	18500	5802500	18259	17378.5	16577.333	15797.75	51.13
30-05-2013	18250	18300	18000	18250	7071000	18267	17403.5	16601.333	15826.75	46.62
31-05-2013	18250	18350	18000	18000	7584500	18272	17424	16623.333	15854.5	42.58
03-06-2013	17900	17950	17450	17700	18122500	18276	17441	16643.667	15879.25	38.29
04-06-2013	17450	17700	17400	17550	10327500	18290	17459.5	16663.333	15903.5	36.32
05-06-2013	17550	17550	17300	17450	6205000	18289	17479.5	16682.667	15928.5	35.03
07-06-2013	17250	17300	15950	16100	43836000	18248	17490.5	16691.667	15947	23.08
10-06-2013	16200	16400	15950	16300	16767500	18205	17496	16702	15965.75	27.05
11-06-2013	16300	16450	15200	15300	24462500	18157	17492	16705.667	15979.75	21.17
12-06-2013	15150	16550	15150	16550	22642500	18129	17503	16717	15997.75	39.02
13-06-2013	16050	16800	15800	16700	16462500	18100	17513	16729	16016	40.76
14-06-2013	16800	17650	16800	17600	9695500	18087	17530.5	16747	16038.25	49.95
17-06-2013	17650	17950	17600	17950	8154000	18090	17554	16768.667	16061.75	53.01
18-06-2013	17600	18100	17600	17850	7696000	18091	17575.5	16790.667	16085.5	52.03
19-06-2013	17950	17950	17650	17800	8414000	18092	17596.5	16811	16109.75	51.52
20-06-2013	17350	17500	16600	17500	14300000	18087	17617	16828.333	16132.75	48.44
21-06-2013	16950	17250	16100	16100	20008000	18057	17626	16836.667	16151.25	37.26
24-06-2013	16500	16500	15600	15600	13815000	18012	17629	16842.667	16168.75	34.22
25-06-2013	15950	15950	15100	15600	11278000	17964	17629	16848.667	16184.75	34.22
26-06-2013	16050	16700	15700	16350	14449000	17936	17635	16859.667	16204.75	42.39
27-06-2013	16500	16900	16500	16500	11388000	17903	17640.5	16870.333	16225	43.89
28-06-2013	16800	17100	16650	17100	10494500	17865	17653	16884.333	16247.25	49.56
01-07-2013	17200	17350	16900	16900	4803500	17826	17659.5	16898	16267.75	47.82
02-07-2013	17200	17250	16950	17050	6170000	17790	17666	16913.667	16288.75	49.26
03-07-2013	17000	17000	15950	16000	12327500	17742	17663	16924	16304.25	40.81
04-07-2013	16200	16300	15600	15650	6682500	17694	17658	16932	16317.5	38.44
05-07-2013	15650	15800	15550	15600	7848000	17643	17650	16939.667	16330.5	38.10
08-07-2013	15600	15650	15000	15000	12690500	17580	17633	16943.333	16340	34.19
09-07-2013	15300	15300	14800	14850	13411500	17514	17614	16945.667	16344.25	33.27
10-07-2013	14850	15200	14700	15000	17356000	17447	17599	16948	16348.75	35.15
11-07-2013	15300	15400	15100	15250	23574500	17384	17588	16951	16356.5	38.27
12-07-2013	15400	15550	15050	15350	10755500	17315	17576.5	16952.333	16364.25	39.52
15-07-2013	15350	15350	14650	15000	12898500	17236	17561.5	16952.333	16368.75	36.71
16-07-2013	15000	15250	14800	15000	10278500	17164	17546.5	16952.333	16372.5	36.71
17-07-2013	15200	15250	14900	15050	7148000	17096	17531.5	16953	16377	37.45
18-07-2013	15050	15050	14750	14750	17827000	17019	17513	16952.333	16379.5	34.83
19-07-2013	14750	14900	14600	14600	8967000	16939	17492.5	16952	16384.25	33.57
22-07-2013	14600	14700	14500	14500	6146500	16849	17471	16950	16387	32.72
23-07-2013	14700	15150	14600	15100	15685000	16779	17455.5	16951	16390.25	42.20
24-07-2013	15250	15400	15100	15350	15106500	16712	17435.5	16953.333	16396.75	45.63
25-07-2013	15400	15450	15200	15300	7904000	16644	17407	16954.667	16402.25	45.06
26-07-2013	15250	15400	15150	15350	4931000	16580	17381.5	16953.667	16405.75	45.79
29-07-2013	15350	15350	15050	15100	4948500	16511	17352	16949	16407.25	42.70
30-07-2013	15200	15300	14950	15100	4378500	16439	17322.5	16946	16408	42.70
31-07-2013	15300	15300	14950	15200	3801500	16366	17294.5	16942	16411	44.44
01-08-2013	15300	15650	15250	15650	7986000	16303	17268	16939	16416.75	51.57
02-08-2013	15700	16100	15650	15900	7997000	16251	17243.5	16939.333	16423	55.02
12-08-2013	15850	15900	15300	15350	11698000	16194	17217	16937	16426.5	47.07
13-08-2013	15250	15500	15200	15500	8225500	16144	17194.5	16934.667	16431	49.23
14-08-2013	15800	15800	15400	15400	4049000	16084	17166	16931	16434.75	47.83
15-08-2013	15400	15500	15200	15300	2817000	16020	17139.5	16925.667	16438	46.41
16-08-2013	15050	15050	14800	14800	10910000	15951	17109	16919.333	16438.75	40.02
19-08-2013	14700	14700	13000	13100	18898500	15853	17062.5	16900.333	16430.75	26.60
20-08-2013	13100	13250	12000	12450	22815000	15748	17012	16876.667	16419.75	23.38
21-08-2013	12500	13700	12500	13500	17866500	15667	16978.5	16862	16414.25	36.73
22-08-2013	13100	13650	13100	13300	11433500	15584	16936.5	16847.667	16408	35.46
23-08-2013	13500	13800	13350	13450	7609000	15531	16889.5	16837.333	16401.5	37.21
26-08-2013	13250	13350	12700	12700	5297000	15459	16832	16817	16391.25	32.47
27-08-2013	12700	12700	12000	12050	18232500	15394	16775.5	16792.667	16377.75	29.02
28-08-2013	11950	12350	11350	12000	24920000	15303	16716	16769.667	16363.5	28.77
29-08-2013	12000	12400	11950	12050	12905000	15210	16655	16745.333	16349.25	29.43
30-08-2013	12050	12650	12050	12600	13171000	15110	16598.5	16723.667	16337.75	36.44
02-09-2013	12700	13100	12250	12300	14786000	14997	16543.5	16701.667	16325.75	34.43
03-09-2013	12550	12700	12350	12450	5932500	14889	16490	16680	16315.25	36.32
04-09-2013	12450	12500	12250	12300	6915500	14779	16435.5	16657.333	16303	35.23
05-09-2013	12350	12950	12000	12350	17986000	14676	16381.5	16636.667	16290.25	35.92
06-09-2013	12450	12550	12250	12550	3762500	14605	16331	16619	16278.75	38.74
09-09-2013	12700	13500	12600	13500	11245000	14563	16287.5	16607	16272.75	50.01
10-09-2013	13700	14500	13700	14500	14057000	14541	16252.5	16599.667	16271.75	58.63
11-09-2013	14750	14900	13500	13750	12696000	14489	16212.5	16586.333	16267	51.46
12-09-2013	13750	13850	13350	13400	6067000	14427	16165	16569.333	16259.5	48.48
13-09-2013	13200	13700	13100	13500	11352500	14355	16110	16553.667	16252	49.38
16-09-2013	13750	14550	13650	14500	20201000	14307	16066.5	16542	16250.25	57.41
17-09-2013	14500	14650	14150	14400	16658500	14254	16022	16528.667	16248.75	56.45
18-09-2013	14400	14450	14000	14100	6180500	14216	15979	16514	16247	53.54
19-09-2013	15500	16100	14900	15200	18637500	14207	15950.5	16507.667	16250.75	61.39
20-09-2013	15200	15200	14750	15050	5902000	14196	15919.5	16498.667	16253.75	59.90
23-09-2013	14500	15300	14500	15300	5645500	14202	15891	16489.333	16258	61.57
24-09-2013	15200	15500	14550	14650	13886000	14198	15856	16475.333	16258.75	55.14
25-09-2013	14200	14500	13800	14300	11698500	14184	15815.5	16460.667	16257	52.00
26-09-2013	14000	14300	13800	13900	17343000	14157	15770.5	16444.333	16252.5	48.58
27-09-2013	13900	14100	13650	13800	7967500	14126	15720.5	16426.333	16245.75	47.74
30-09-2013	13650	13750	13000	13000	18908500	14086	15661	16403	16235.75	41.53
01-10-2013	13200	13500	13000	13300	9989500	14052	15608	16381.667	16227.25	44.45
02-10-2013	13500	13700	13300	13300	7265000	14017	15556.5	16360	16219	44.45
03-10-2013	13450	13500	13400	13500	4396500	13992	15505.5	16339.333	16212.25	46.51
04-10-2013	13400	13450	12900	12900	20232000	13958	15448.5	16314.333	16203.5	41.52
07-10-2013	12950	13050	12750	12800	7201000	13924	15386.5	16288.667	16193.5	40.74
08-10-2013	12650	13350	12650	13150	10931000	13885	15332	16265.333	16184.5	44.68
09-10-2013	13300	13650	13150	13600	8810500	13850	15281	16240.333	16177.5	49.34
10-10-2013	13900	14000	13650	13850	9966500	13821	15232.5	16211.667	16171.25	51.77
11-10-2013	14100	14300	14050	14250	11672000	13799	15189.5	16187.333	16165	55.45
16-10-2013	14250	14250	13800	13950	9345000	13776	15143.5	16160	16155.75	52.23
17-10-2013	14200	14350	14150	14250	9035000	13759	15099	16134.667	16149.25	55.04
18-10-2013	14300	14700	14300	14700	7050000	13749	15057.5	16112.667	16143.75	58.95
21-10-2013	14900	14900	14500	14500	8937000	13726	15014.5	16087.333	16135.75	56.60
22-10-2013	14500	14550	13950	13950	7378000	13687	14969	16058	16126.25	50.61
23-10-2013	14050	14500	14050	14150	10039500	13663	14928.5	16032.333	16118.5	52.58
24-10-2013	14200	14450	14100	14300	8388500	13639	14891.5	16009.333	16110.75	54.05
25-10-2013	14200	14400	14200	14400	3423500	13619	14851.5	15983.667	16103	55.06
28-10-2013	14400	14450	14200	14300	2843500	13599	14809.5	15959.333	16094	53.79
29-10-2013	14100	14350	14100	14300	4785500	13589	14770	15935.667	16086.75	53.79
30-10-2013	14350	14350	14200	14350	4151000	13614	14733.5	15913	16078.75	54.40
31-10-2013	14000	14400	13950	14350	11097500	13652	14700	15892	16070.5	54.40
01-11-2013	14150	14450	13900	13900	6742500	13660	14663.5	15872.333	16061.5	47.83
04-11-2013	13800	14100	13800	13950	4371000	13673	14628.5	15848.667	16054	48.57
06-11-2013	13950	14000	13550	13900	17870000	13682	14606.5	15820.333	16048.5	47.84
07-11-2013	13900	14050	13750	13850	8868000	13705	14582	15789.667	16039	47.07
08-11-2013	13550	13750	13450	13600	12779000	13736	14565	15762.333	16028.5	43.34
11-11-2013	13500	13700	13400	13500	13089500	13766	14534.5	15732.667	16018.75	41.91
12-11-2013	13700	13700	13300	13450	7072500	13794	14502	15701.333	16007.5	41.17
13-11-2013	13350	13350	12900	12900	9848000	13800	14455	15665.667	15992.75	34.11
14-11-2013	13100	13250	13050	13050	3800000	13815	14406	15634	15980	37.27
15-11-2013	13150	13400	12950	12950	7561500	13825	14357	15601.667	15966.25	36.03
18-11-2013	13150	13200	13050	13150	3450500	13842	14310.5	15571	15953.5	40.31
19-11-2013	13250	13450	13100	13250	2700000	13860	14268	15541	15942.5	42.39
20-11-2013	13200	13200	12700	12900	12189500	13867	14236	15509.667	15931	37.47
21-11-2013	12800	12900	12500	12900	7619500	13855	14209	15476.667	15919	37.47
22-11-2013	13050	13100	12650	12950	8474500	13824	14182.5	15443	15905.75	38.65
25-11-2013	13050	13050	12850	12850	3707000	13806	14147.5	15410.333	15891.25	37.15
26-11-2013	13000	13000	12500	12600	24205000	13790	14108.5	15373.333	15874.5	33.62
27-11-2013	12800	12950	12650	12900	6114000	13778	14066.5	15332.667	15859.75	40.88
28-11-2013	13000	13100	12750	12850	4764500	13745	14026	15292.667	15842.75	40.09
29-11-2013	12800	12900	12700	12800	3874500	13713	13983.5	15252.333	15824.75	39.27
02-12-2013	12900	13250	12850	13150	7532000	13694	13955	15217.333	15809	47.34
03-12-2013	13150	13300	13000	13050	7306500	13651	13929	15184	15793.5	45.48
04-12-2013	13000	13050	12800	12800	6048000	13606	13901	15148.333	15775.5	41.13
05-12-2013	12700	12800	12550	12750	8990500	13555	13878.5	15112.333	15755.75	40.30
06-12-2013	12800	12800	12600	12750	5997500	13517	13857.5	15076.333	15735.75	40.30
09-12-2013	12800	12850	12750	12800	3248500	13487	13835.5	15039.333	15717.25	41.67
10-12-2013	12850	13150	12800	13150	5586500	13472	13814.5	15004.333	15701.25	50.24
11-12-2013	13250	13300	13100	13250	7705000	13461	13793.5	14967.333	15685	52.40
12-12-2013	12900	13200	12900	13050	4084000	13462	13774	14928	15667.75	47.93
13-12-2013	13150	13150	12850	13000	5248500	13456	13754	14890.667	15650.25	46.85
16-12-2013	12900	13050	12800	12900	2904000	13448	13732.5	14853.667	15632	44.69
17-12-2013	13000	13250	13000	13150	5413000	13441	13716.5	14817.333	15614.75	50.80
18-12-2013	13150	13900	13150	13500	10182000	13453	13705.5	14783.333	15599	57.82
19-12-2013	13800	14200	13750	13900	12562500	13475	13699.5	14749.333	15585.25	64.12
20-12-2013	14000	14000	13900	13950	9972000	13491	13688	14718.333	15571.75	64.83
23-12-2013	14050	14050	13750	14000	5779000	13499	13674.5	14687	15555	65.56
24-12-2013	13950	14050	13900	14000	2268500	13502	13661.5	14655.667	15534.25	65.56
27-12-2013	14000	14150	14000	14050	3758000	13498	13648.5	14625.667	15515	66.37
30-12-2013	14200	14250	14100	14150	5963000	13502	13639	14596.333	15495.5	68.00
01-01-2014	14200	14250	14100	14150	5963000	13500	13629.5	14566	15476	68.00
02-01-2014	14300	14500	14200	14500	8747000	13496	13622.5	14537	15458.5	73.24
03-01-2014	14400	14450	14250	14350	7100500	13493	13609.5	14507.333	15438.75	68.09
06-01-2014	14300	14350	14100	14300	11507800	13500	13593.5	14479.333	15418.5	66.41
07-01-2014	14300	14450	14200	14275	4410800	13502.5	13582.75	14453.167	15399.875	65.55
08-01-2014	14250	14275	13925	14125	5729600	13499	13569	14427.333	15381.75	60.44
09-01-2014	14250	14275	13950	14100	3619900	13493	13556	14398.667	15361	59.60
10-01-2014	14000	14950	14000	14900	11029900	13505	13552	14374.667	15345.75	72.62
13-01-2014	15200	15575	14900	15525	18980800	13529.5	13559.25	14356.5	15334.125	78.46
15-01-2014	15525	15900	15400	15675	7920100	13556	13585	14341	15323.75	79.58
16-01-2014	15675	15675	15000	15200	4040100	13573	13612.5	14324.333	15312.25	67.55
17-01-2014	15450	15600	15200	15200	5307400	13599	13629.5	14308.667	15304	67.55
20-01-2014	15050	15375	15025	15075	820100	13621.5	13647.25	14292.833	15291.875	64.57
21-01-2014	15300	15325	14875	14975	3679300	13643	13662.5	14285.333	15276	62.21
22-01-2014	14975	15075	14575	14675	7891800	13659.5	13682.25	14274.5	15257.125	55.63
23-01-2014	14800	15075	14800	14900	12021100	13685.5	13710.75	14271.833	15243.125	59.12
24-01-2014	15000	15000	14550	14550	6307300	13706.5	13736.25	14258.5	15226.125	52.23
27-01-2014	14200	14200	13800	13975	12919700	13717	13755.5	14240.333	15205.25	43.31
28-01-2014	13800	14175	13775	14000	5896900	13739	13769.5	14216.333	15184	43.76
29-01-2014	14100	14575	14100	14400	7763200	13766	13790.5	14192.667	15167	50.52
30-01-2014	14100	14350	13900	14200	9642300	13791	13808	14168.333	15149	47.45
03-02-2014	14250	14275	13900	14000	6971000	13808	13825	14143	15130.25	44.53
04-02-2014	13500	13975	13500	13875	8607400	13820.5	13840.25	14118.833	15110.875	42.76
05-02-2014	14000	14475	13975	14425	10301900	13851	13859	14107.667	15095	51.83
06-02-2014	14600	14625	14425	14550	6156100	13884	13869.5	14100.667	15078.5	53.63
07-02-2014	14600	15000	14575	14950	11853600	13924	13874	14096.333	15063.25	58.92
10-02-2014	15150	15250	14950	15075	9890500	13968.5	13887.25	14087.833	15049.875	60.44
11-02-2014	15000	15200	15000	15100	7367500	14018.5	13904.25	14078.5	15034.625	60.75
12-02-2014	15100	15200	15050	15100	5230600	14062.5	13920.25	14065.167	15015.125	60.75
13-02-2014	15200	15200	15050	15100	8479800	14107.5	13926.25	14053.167	14996.375	60.75
14-02-2014	15000	15200	14850	14850	6074100	14148.5	13930.75	14038.5	14976.375	55.30
17-02-2014	15000	15225	14900	15225	11717000	14190	13942	14033.333	14960.5	60.96
18-02-2014	15250	15275	14950	15000	5580900	14229	13940	14029	14945.25	56.35
19-02-2014	15000	15100	14925	15000	7283600	14273	13939.5	14025	14929.5	56.35
20-02-2014	15000	15100	14950	15100	5520400	14320	13937.5	14025.667	14914.25	57.98
21-02-2014	15100	15175	15025	15075	3941900	14366.5	13941.75	14027.167	14898.875	57.40
24-02-2014	15100	15200	14900	14900	5200700	14408.5	13947.75	14026.5	14881.625	53.38
25-02-2014	14950	15075	14600	14650	6913000	14438.5	13955.25	14022.5	14862.875	48.18
26-02-2014	14775	14775	14375	14375	7776400	14461	13961	14016	14840.75	43.20
27-02-2014	14550	14625	14425	14450	5979600	14489	13975.5	14012.333	14818.25	44.87
28-02-2014	14500	15000	14350	15000	10173400	14529	13992.5	14012.333	14800.25	55.28
03-03-2014	14700	14775	14625	14700	5080100	14565	14006.5	14010	14781.5	49.76
04-03-2014	14650	14750	14600	14700	5626500	14596	14018.5	14009.667	14762	49.76
05-03-2014	14750	14975	14725	14875	9589500	14623.5	14038.25	14011.5	14743.375	52.94
06-03-2014	14900	15125	14875	15100	6386500	14647.5	14061.25	14015.5	14723.875	56.73
07-03-2014	15150	15375	15150	15300	14511800	14674.5	14082.75	14016.833	14707.375	59.83
10-03-2014	15050	15300	15000	15300	6753900	14700.5	14099.75	14016.5	14690.375	59.83
11-03-2014	15025	15450	15025	15450	7885600	14729.5	14115.75	14017.5	14674.125	62.19
12-03-2014	15200	15300	15125	15125	5531100	14751	14124.5	14016	14657	54.70
13-03-2014	15000	15125	15000	15100	5830200	14770	14136	14016	14639.75	54.16
14-03-2014	15000	16100	14750	16000	24358000	14807	14153.5	14022	14626.25	66.85
17-03-2014	16400	17400	16350	16500	47918900	14847	14171.5	14030.667	14614.5	71.56
18-03-2014	16375	16775	15900	16075	16789700	14881.5	14187.25	14033.5	14600.875	63.32
19-03-2014	16075	16075	15800	16000	9317000	14915.5	14207.75	14034.167	14588.375	61.97
20-03-2014	15800	15850	15250	15300	13326800	14936	14219.25	14033.833	14573.875	51.00
21-03-2014	15450	15525	15200	15400	9359600	14961.5	14230.25	14033.167	14560.875	52.30
24-03-2014	15400	15850	15300	15750	6542400	14994.5	14243.75	14035.5	14547.625	56.63
25-03-2014	15750	15750	15525	15750	2197500	15011.5	14258.25	14038.5	14533.875	56.63
26-03-2014	15800	15900	15675	15700	3196900	15015	14272.25	14044.5	14521.125	55.79
27-03-2014	15500	15925	15500	15700	8145100	15015.5	14285.75	14061.833	14509.625	55.79
28-03-2014	15800	15975	15750	15800	5609300	15027.5	14300.25	14084.167	14500.125	57.26
01-04-2014	16000	16500	15975	16500	15970600	15053.5	14326.25	14104.167	14494.875	65.83
02-04-2014	16650	16700	16375	16600	6576500	15084	14352.75	14126.167	14490.625	66.85
03-04-2014	16800	17000	16600	17000	9454500	15124.5	14383.75	14149.833	14495.125	70.63
04-04-2014	16950	17000	16425	16625	8773300	15163.5	14411.5	14176	14496.75	63.34
07-04-2014	16500	17050	16500	16850	11366700	15202.5	14444	14208	14504.5	65.63
08-04-2014	16800	16975	16725	16800	13705400	15247.5	14477	14240	14505.75	64.66
10-04-2014	15975	16000	15650	15675	29086500	15281.5	14499.25	14264.167	14500.625	47.63
11-04-2014	15500	15725	15275	15325	16923800	15308	14523.5	14282.333	14489.25	43.77
14-04-2014	15425	15950	15400	15925	12318500	15338.5	14552.25	14306.5	14479.125	51.09
15-04-2014	15950	16050	15900	15925	12586400	15373	14582	14329.667	14469.5	51.09
16-04-2014	15925	16025	15925	15950	4933500	15412	14610	14354	14460.25	51.40
17-04-2014	16025	16050	15700	15825	7961500	15451	14635.75	14377.167	14451.875	49.72
21-04-2014	15900	15900	15775	15775	2058600	15478	14664.5	14398.667	14450.25	49.03
22-04-2014	15750	15775	15525	15700	7127500	15501	14692.5	14413.333	14450.75	47.96
23-04-2014	15525	15825	15525	15700	7846100	15516	14720	14421.333	14451.25	47.96
24-04-2014	15625	15725	15475	15525	11618100	15525	14746.75	14433.167	14447.125	45.28
25-04-2014	15600	15775	15575	15700	9516200	15537	14777.75	14448.5	14443.125	48.39
28-04-2014	15700	15750	15350	15425	10107100	15543.5	14803	14461.333	14434.75	44.15
29-04-2014	15250	15250	14825	14975	9566200	15541	14824.25	14464.5	14425.125	38.24
30-04-2014	14925	14975	14800	14850	13165100	15541	14844.75	14467.5	14414.125	36.77
02-05-2014	14800	14850	14500	14600	12918000	15528.5	14859.25	14470.833	14407.125	33.96
05-05-2014	14600	14775	14400	14675	10284600	15522	14875.5	14467.333	14402.25	35.55
06-05-2014	14700	14775	14450	14525	10646500	15512.5	14892.75	14463.833	14396.875	33.79
07-05-2014	14425	14600	14175	14275	21426300	15496	14908	14457	14393.25	31.04
08-05-2014	14500	14750	14175	14700	21580200	15488.5	14927.5	14457.333	14392.5	39.99
09-05-2014	14750	14925	14550	14800	11020500	15486.5	14947.5	14460.667	14391.5	41.90
12-05-2014	14900	15625	14900	15600	21548900	15505.5	14972	14472	14393.25	54.40
13-05-2014	15650	15725	15425	15600	9578900	15530	14995.5	14484	14394.5	54.40
14-05-2014	15700	15950	15700	15950	15176500	15560	15024.5	14503.667	14399.25	58.89
16-05-2014	15900	16000	15850	15950	10795100	15579	15054	14521.333	14404	58.89
19-05-2014	16000	16050	15275	15275	21465900	15590.5	15077.75	14534.5	14405.125	48.27
20-05-2014	15275	15375	14500	14850	15437600	15593.5	15094.75	14543.5	14405.625	43.00
21-05-2014	14625	15000	14600	14975	9513000	15595.5	15109.5	14557.333	14407.5	44.91
22-05-2014	15000	15175	14925	14950	9012100	15592.5	15120	14571.667	14409.75	44.59
23-05-2014	15000	15125	14950	15025	4254100	15587	15130.75	14584.167	14409.375	45.83
26-05-2014	15100	15100	14975	15000	2955800	15581	15140.75	14593.5	14407.625	45.47
28-05-2014	15000	15250	15000	15225	8229700	15576.5	15153	14602.667	14407.25	49.40
30-05-2014	15300	15400	14725	14725	12470100	15568.5	15159.75	14605.833	14404.125	42.13
02-06-2014	14800	14900	14700	14850	3303900	15563.5	15166.75	14611.833	14402.875	44.33
03-06-2014	14900	15175	14775	15050	6527400	15544.5	15175.75	14617.167	14402.625	47.77
04-06-2014	15025	15150	15025	15100	5436000	15516.5	15181.75	14619.833	14402.125	48.62
05-06-2014	15150	15225	15075	15200	5653900	15499	15190.25	14624.5	14399.875	50.37
06-06-2014	15250	15350	15250	15325	5776200	15485.5	15200.5	14633.667	14397	52.54
09-06-2014	15325	15425	14825	15000	8005100	15479.5	15207.75	14639.333	14395.25	46.80
10-06-2014	15200	15250	15000	15250	4337800	15476.5	15219	14645.667	14394	51.21
11-06-2014	15250	15375	15250	15350	5032000	15468.5	15231.5	14652	14393.75	52.90
12-06-2014	15350	15450	15300	15400	6991100	15461.5	15236.5	14659.333	14394.25	53.76
13-06-2014	15400	15425	15325	15425	3951400	15456	15235.5	14666.833	14397.375	54.21
16-06-2014	15375	15475	15325	15375	4097400	15449.5	15232.5	14673.667	14408.75	53.09
17-06-2014	15400	15475	15300	15425	8783200	15442	15234.75	14680.833	14423.625	54.11
18-06-2014	15400	15425	15125	15200	6845800	15416	15234.75	14689.5	14432.125	48.98
19-06-2014	15350	15350	14950	15000	6802300	15384	15234	14696.5	14440.625	44.90
20-06-2014	15000	15175	14925	14925	5946300	15342.5	15233.5	14703.333	14448	43.44
23-06-2014	14925	15075	14925	15000	10743500	15310	15236.75	14711	14459.5	45.36
24-06-2014	15050	15125	14950	15000	6247500	15273	15237.75	14720.333	14474.25	45.36
25-06-2014	15000	15000	14950	15000	5500900	15237	15242.25	14730.333	14489.25	45.36
26-06-2014	14950	15175	14950	15100	7240200	15225.5	15253.5	14741.333	14504.5	48.27
27-06-2014	15000	15100	14975	14975	7339000	15218.5	15263.25	14755.167	14516.375	45.04
30-06-2014	14950	15075	14925	15075	4708600	15201.5	15270	14768.667	14530.25	48.04
01-07-2014	15050	15075	14950	15075	3147300	15184.5	15278.75	14782.833	14543.375	48.04
02-07-2014	15050	15100	14975	15075	5800900	15167	15289.5	14795.667	14557.25	48.04
03-07-2014	15000	15125	15000	15025	3911900	15151	15301	14807.5	14570.625	46.45
04-07-2014	15000	15275	15000	15125	8951500	15138	15308	14822.333	14583.5	50.00
07-07-2014	15150	15925	15125	15925	13175500	15142.5	15321.75	14842.5	14595.625	68.17
08-07-2014	16000	16325	15950	16200	21122200	15152.5	15334.25	14864.167	14604.125	71.94
09-07-2014	16000	16325	15950	16200	21122200	15166	15345.5	14886.5	14616.375	71.94
10-07-2014	16500	17050	16450	16725	33956400	15186.5	15361.75	14914	14633	77.78
11-07-2014	16725	16725	16200	16650	9997700	15211	15377.25	14939	14648.75	75.37
14-07-2014	16775	16775	16425	16650	5684100	15244.5	15392.75	14964.333	14659.5	75.37
15-07-2014	16650	16925	16575	16925	5091700	15286	15413.5	14991.833	14672.125	78.24
16-07-2014	16875	17050	16850	17050	9306600	15335	15431.75	15017.833	14686.875	79.41
17-07-2014	17050	17100	16500	16550	7743800	15372.5	15447.25	15041.167	14693.625	64.44
18-07-2014	16575	16875	16450	16700	4880900	15416	15464.25	15067.167	14701.875	66.48
21-07-2014	16850	17000	16825	16975	10260900	15470	15483	15095.333	14710.25	69.89
22-07-2014	17100	17150	15925	16625	9244900	15508.5	15498.5	15121.167	14720.125	61.33
23-07-2014	16900	17050	16550	16875	6811900	15550	15518.25	15148.333	14733	64.66
24-07-2014	16825	16825	16500	16650	6170300	15571	15538.25	15171.667	14746.75	59.68
25-07-2014	16900	16975	16250	16575	7066000	15590.5	15560.25	15193.833	14760.625	58.08
04-08-2014	16575	16825	16350	16725	14370200	15606	15583	15218.333	14779.25	60.37
05-08-2014	16750	16775	16375	16500	4980900	15617	15598	15241.667	14795.25	55.47
06-08-2014	16600	16600	16250	16400	4342900	15639.5	15615	15265	14810.75	53.39
07-08-2014	16200	16350	16100	16350	5788100	15669.5	15631.5	15286.333	14825	52.33
08-08-2014	16450	16500	16125	16250	5556100	15695	15645.25	15304.667	14841.75	50.20
11-08-2014	16400	16600	16400	16575	6163600	15727.5	15660	15322.5	14860.625	56.42
12-08-2014	16625	16700	16575	16650	5295200	15760	15673.5	15340.5	14878.125	57.74
13-08-2014	16725	16750	16575	16725	3087300	15794.5	15687.75	15358.667	14893.75	59.07
14-08-2014	16675	16700	16325	16450	3932600	15819	15697.75	15375	14906.75	52.54
15-08-2014	16400	16575	16400	16475	3104500	15854	15711.25	15391.167	14917.875	53.05
18-08-2014	16625	16700	16550	16650	5595700	15890	15726.75	15407.833	14931.375	56.55
19-08-2014	16650	16700	16525	16675	6224000	15922.5	15733.5	15424.667	14943.5	57.05
20-08-2014	16575	16675	16550	16600	6204200	15952.5	15734.5	15438.667	14953	55.03
21-08-2014	16625	16725	16525	16650	6286900	15981.5	15740.25	15454	14963.75	56.14
22-08-2014	16800	16825	16625	16800	5621700	16011	15748.25	15470.667	14978	59.39
25-08-2014	16900	16900	16575	16775	3823900	16046.5	15763	15487.333	14991.125	58.61
26-08-2014	16800	16825	16200	16450	7844000	16070.5	15773.5	15502.833	15001.875	49.52
27-08-2014	16425	16525	16200	16250	8155200	16088.5	15778.5	15517.167	15011.125	44.90
28-08-2014	16400	16525	16350	16400	4390300	16108.5	15785	15527.167	15021.625	48.76
29-08-2014	16500	16550	16225	16225	6057500	16124.5	15790.25	15531.833	15031.25	44.81
01-09-2014	16125	16350	16125	16250	4760400	16142	15795.75	15535.667	15040.75	45.49
02-09-2014	16150	16325	16150	16275	7053800	16159	15800.5	15542.833	15050.375	46.20
03-09-2014	16350	16500	16275	16425	3462200	16183.5	15799.75	15551	15063	50.39
04-09-2014	16400	16450	16250	16250	4982100	16208.5	15796.25	15558.833	15074.5	45.90
05-09-2014	16400	16400	16225	16375	4098000	16237.5	15790	15568.167	15086.875	49.37
08-09-2014	16375	16475	16275	16300	7046400	16263.5	15786.75	15579	15099.125	47.41
09-09-2014	16250	16400	15850	15925	8265300	16282	15777.5	15585.833	15110.75	39.04
10-09-2014	15925	15950	15725	15825	8374700	16298.5	15767.75	15594.333	15122.375	37.16
11-09-2014	15825	16000	15675	15700	13952400	16310.5	15768	15605.833	15133.625	34.89
12-09-2014	15600	15775	15500	15775	6014000	16326.5	15772.5	15617.667	15148	37.36
15-09-2014	15850	16175	15775	16175	7866000	16348.5	15775	15629.5	15163.625	48.56
16-09-2014	16175	16325	16025	16175	4613300	16370.5	15777.5	15642.667	15179.75	48.56
17-09-2014	16325	16400	16200	16375	5651800	16396.5	15781.75	15658.5	15195.875	53.39
18-09-2014	16400	16425	16325	16425	4675700	16424.5	15787.75	15675.5	15211.75	54.54
19-09-2014	16450	16500	16275	16325	8720800	16448.5	15793.25	15688.167	15228.875	51.79
22-09-2014	16225	16350	16225	16275	1735600	16455.5	15799	15699.667	15245.75	50.42
23-09-2014	16200	16275	16100	16125	5868000	16454	15803.25	15707.5	15261.625	46.45
24-09-2014	16125	16125	15975	15975	12040700	16449.5	15807.75	15713.5	15277.25	42.82
25-09-2014	16050	16100	15900	15950	3507600	16434	15810.25	15719.167	15294	42.23
26-09-2014	15450	15575	15125	15125	18100200	16403.5	15807.25	15719.333	15305.125	28.31
29-09-2014	15000	15250	14700	15250	7576000	16375.5	15810	15720.333	15317.125	31.97
30-09-2014	15250	15475	15075	15425	6707400	16345.5	15815.75	15724.167	15330.25	36.83
01-10-2014	15625	15700	15150	15150	3967100	16307.5	15821.25	15723.667	15340.25	32.86
02-10-2014	14950	15000	14700	14700	11740200	16270.5	15821.5	15721.667	15348.5	27.61
03-10-2014	14850	14900	14525	14625	7527900	16229	15822.5	15719.167	15357.625	26.84
06-10-2014	14850	15050	14550	15050	3694200	16190.5	15830.25	15718.833	15369.125	37.47
07-10-2014	15100	15400	14900	15400	4531300	16166	15837.25	15721	15382.375	44.61
08-10-2014	15000	15200	14650	14750	13206200	16123.5	15836.75	15720	15392.125	36.32
09-10-2014	14900	15100	14825	14825	5799000	16087	15829	15721.167	15400.5	37.76
10-10-2014	14650	14875	14500	14850	3557300	16052.5	15821.5	15724.333	15408.5	38.26
13-10-2014	14950	15250	14650	15100	6253800	16020	15813	15728.667	15418.75	43.18
14-10-2014	15000	15125	14950	15100	4692100	15992	15804.5	15729.333	15429.25	43.18
15-10-2014	15300	15625	15125	15625	7945300	15976.5	15808	15735.5	15442.875	52.41
16-10-2014	15500	15750	15375	15500	5355400	15959.5	15814.5	15740.833	15454.625	50.32
17-10-2014	15375	16000	15375	16000	24746400	15954.5	15824.75	15748.333	15467.125	57.62
20-10-2014	16200	16325	16000	16000	8391800	15943	15835.25	15754.333	15477.625	57.62
21-10-2014	16000	16000	15650	15700	4672200	15924	15842	15757	15486.375	52.27
22-10-2014	15775	16150	15775	16100	6850300	15911.5	15853	15762.333	15496.875	57.89
23-10-2014	16000	16150	15900	16100	2929500	15904.5	15861.75	15766.667	15507.375	57.89
24-10-2014	16000	16075	15725	15900	4256800	15893	15873.5	15771.833	15516.625	54.19
27-10-2014	15900	16075	15775	15800	4086800	15876	15883	15776.5	15524.875	52.39
28-10-2014	15850	15850	15500	15575	3367700	15854	15888.25	15773.667	15532	48.49
29-10-2014	15775	16025	15700	16025	2983000	15842.5	15897.5	15770.5	15539.625	55.61
30-10-2014	16050	16100	15625	15700	6808800	15823.5	15902.5	15768	15546.375	50.21
31-10-2014	15800	15875	15700	15875	5974300	15805	15908	15767.167	15554.25	52.86
03-11-2014	15850	15900	15650	15775	7406800	15785	15915.75	15770.333	15561.75	51.19
04-11-2014	15800	15850	15700	15700	4034300	15770	15920.25	15772.333	15569.625	49.90
05-11-2014	15650	15775	15475	15600	2893300	15757	15922.75	15771.333	15577.125	48.17
06-11-2014	15700	15700	15375	15375	3887500	15736.5	15922.5	15768.833	15579.5	44.44
07-11-2014	15375	15425	15275	15300	3986600	15718	15921.25	15766.167	15578.375	43.24
10-11-2014	15000	15475	15000	15200	2198400	15697	15919.5	15762.833	15576	41.62
11-11-2014	15200	15475	15200	15300	5327700	15677.5	15918.25	15759.5	15576.5	43.88
12-11-2014	15300	15575	15300	15475	5615800	15658.5	15921	15752.667	15577.875	47.70
13-11-2014	15450	15675	15450	15600	5786500	15645.5	15927	15746	15580.5	50.30
14-11-2014	15550	16025	15525	15975	7200600	15637.5	15937.5	15739.167	15585.5	57.18
17-11-2014	15850	15975	15775	15850	4328000	15628.5	15946	15734	15591.375	54.47
18-11-2014	16000	16100	15850	15950	3861000	15629	15955.5	15728	15596.625	56.26
19-11-2014	16000	16100	16000	16075	5557800	15634	15966.25	15723.167	15604.25	58.45
20-11-2014	16050	16075	15850	16000	4868500	15640	15975.25	15725.333	15614.375	56.62
21-11-2014	15850	16100	15850	16100	3675500	15646.5	15986.5	15730.5	15624.875	58.49
24-11-2014	16200	16350	16100	16300	5988500	15649	15998.75	15733	15634.375	62.01
25-11-2014	16250	16325	16075	16075	8386200	15647	16008.75	15734	15643.75	56.23
26-11-2014	16175	16200	15925	16000	6456300	15639.5	16018	15734.333	15653.75	54.40
27-11-2014	16000	16100	16000	16050	5363600	15632	16028.25	15735.833	15664.625	55.44
28-11-2014	16050	16075	15975	16000	3842200	15625.5	16037	15737.333	15672.5	54.12
01-12-2014	16075	16750	16025	16675	7754400	15633.5	16044.5	15743.833	15683.125	65.95
02-12-2014	16600	16800	16500	16500	9843700	15641	16047.5	15749.167	15690.875	61.52
03-12-2014	16400	16700	16400	16575	7426600	15653	16051.25	15756.167	15698.375	62.68
04-12-2014	16650	16700	16500	16500	4419700	15664	16049	15761.5	15705.375	60.71
05-12-2014	16575	16600	16525	16550	2693800	15692.5	16048	15769	15712.625	61.58
08-12-2014	16700	16775	16500	16625	6049700	15720	16047.75	15780	15720.25	62.90
09-12-2014	16500	16575	16300	16475	5816200	15741	16043.25	15790.833	15728.375	58.56
10-12-2014	16550	16675	16500	16550	5358900	15769	16038.25	15803.833	15735	60.04
11-12-2014	16500	16700	16375	16375	5196500	15802.5	16036.5	15815.167	15741.875	55.09
12-12-2014	16500	16700	16500	16525	4921100	15840.5	16034.75	15828.5	15749.5	58.27
15-12-2014	16500	16500	16050	16150	5184500	15862.5	16026.5	15841	15754.75	48.95
16-12-2014	16050	16050	15450	15500	12906400	15864.5	16015.25	15846.333	15756.875	37.69
17-12-2014	15650	15700	15350	15350	9462500	15876.5	16000	15850	15759.125	35.65
18-12-2014	15600	15825	15600	15800	5840900	15896	15991.5	15851.333	15764.875	45.22
19-12-2014	15975	16100	15850	15975	5219600	15918.5	15985.5	15853.833	15772.875	48.43
22-12-2014	16025	16125	16000	16000	4959200	15936.5	15978.25	15854.167	15780.625	48.89
23-12-2014	16100	16150	16050	16075	3016900	15956	15974	15855	15786	50.33
24-12-2014	15850	16175	15850	16100	2375000	15965.5	15971	15860.5	15793	50.82
29-12-2014	16100	16225	16100	16175	3066700	15979	15969.25	15869.333	15800.375	52.36
30-12-2014	16200	16225	16125	16200	3095700	15983	15968.75	15877.5	15807	52.89
02-01-2015	16125	16325	16125	16200	3881700	15987	15965	15885.833	15812.5	52.89
05-01-2015	16250	16325	16150	16225	3005500	15997.5	15960.75	15893.833	15817.125	53.48
06-01-2015	15900	16100	15900	15925	5405300	15994	15952.75	15900	15820.25	45.95
07-01-2015	15900	16100	15900	15975	4669700	15991.5	15948	15905	15822.875	47.28
08-01-2015	16025	16075	15825	15875	8796300	15991	15942	15912.667	15826.625	44.90
09-01-2015	15900	16000	15750	15750	8721500	15990	15933	15918.667	15829.875	42.04
12-01-2015	15700	16025	15700	15950	2813600	15997.5	15925.75	15924.667	15829.625	47.77
13-01-2015	16050	16175	16000	16150	5453800	16000	15921.25	15931.667	15827.875	52.79
14-01-2015	16200	16200	15925	15925	4783300	16004.5	15914	15936.5	15827.125	47.28
15-01-2015	16175	16250	16125	16200	12175700	16011	15908	15942.333	15828.125	53.64
16-01-2015	16275	16475	15000	15000	46601000	15995.5	15890.25	15942.333	15826.625	34.23
19-01-2015	15000	15100	13950	14100	44418900	15963.5	15866.75	15934.667	15820.125	26.49
20-01-2015	14100	14375	13950	14175	25941600	15935	15846	15926.833	15812.25	27.95
21-01-2015	14200	14300	14000	14100	12875600	15909.5	15823	15918.167	15804	27.36
22-01-2015	14175	14525	14125	14400	14727600	15891.5	15804.75	15911.333	15797.5	33.38
23-01-2015	14600	14675	14450	14475	10625800	15877	15787	15905.333	15791.375	34.84
26-01-2015	14400	14750	14300	14475	14053800	15860.5	15769	15899	15784.75	34.84
27-01-2015	14400	14575	14300	14525	7188400	15841.5	15750	15894.5	15774.875	35.92
28-01-2015	14475	14550	14425	14475	5217600	15819	15732.25	15891	15764.25	35.29
29-01-2015	14350	14475	14350	14400	5588700	15787.5	15712.5	15887.5	15751.25	34.31
30-01-2015	14550	14625	14450	14575	8605800	15762	15695.25	15884.667	15741	38.57
02-02-2015	14500	14575	14350	14500	7509100	15733	15681	15881.333	15729.25	37.45
03-02-2015	14500	14700	14500	14675	10137300	15705	15669.5	15879.167	15718.625	41.71
04-02-2015	14750	14850	14675	14775	15227400	15680.5	15660.25	15877	15714.125	44.05
05-02-2015	14700	14775	14550	14625	8725400	15651	15648.75	15874.667	15710.625	41.36
06-02-2015	14750	14775	14600	14775	4117200	15620.5	15634.75	15872.667	15704.875	44.97
09-02-2015	14775	14925	14750	14900	8165300	15597	15622	15871.5	15699.75	47.86
10-02-2015	14850	14875	14725	14725	5027400	15571.5	15605.5	15869.167	15693.625	44.35
11-02-2015	14700	14775	14600	14725	6138400	15545	15588.5	15867.167	15688.125	44.35
12-02-2015	14725	14725	14375	14400	13233000	15513	15569.25	15862.333	15681.25	38.31
13-02-2015	14500	14525	14400	14450	3569200	15468.5	15551	15852.5	15675	39.68
16-02-2015	14425	14600	14425	14500	8163300	15428.5	15534.75	15841.167	15669	41.08
17-02-2015	14550	14700	14500	14675	3273100	15390.5	15521.75	15831	15664.75	45.82
18-02-2015	14725	14850	14700	14775	5334500	15356	15510	15818	15660.125	48.37
20-02-2015	14700	14825	14675	14750	2718100	15320	15506.25	15805.333	15656.75	47.77
23-02-2015	14825	14825	14750	14800	3703300	15283.5	15501.75	15793	15655.875	49.14
24-02-2015	14800	15000	14775	14925	8595500	15252.5	15496.75	15779.667	15656.25	52.50
25-02-2015	14950	15150	14950	15150	6657500	15224.5	15496.75	15767	15659	57.90
26-02-2015	15050	15150	15025	15100	5976200	15199	15500.75	15757.333	15661.125	56.37
27-02-2015	15000	15100	14875	14875	5543600	15166	15503.25	15745.167	15662.875	49.96
02-03-2015	14850	14925	14800	14900	4715500	15141	15501.75	15731.333	15666	50.63
03-03-2015	14875	14900	14800	14825	8928400	15127.5	15496	15719.333	15666.625	48.53
04-03-2015	14900	14925	14800	14875	4795300	15118	15497.25	15706	15667	50.02
05-03-2015	14800	14950	14800	14900	5595200	15100	15498	15694.333	15663.5	50.78
06-03-2015	14950	14950	14800	14950	4159100	15079.5	15499	15683.5	15660.25	52.36
09-03-2015	14950	14950	14750	14750	4540400	15054.5	15495.5	15670.333	15654.25	46.01
10-03-2015	14725	14750	14625	14700	5142600	15027	15491.5	15658.333	15648	44.56
11-03-2015	14625	14675	14400	14450	7702900	14994	15479.75	15645.333	15643.875	38.08
12-03-2015	14425	14450	14350	14375	5194200	14958	15468.5	15632.167	15641.5	36.37
13-03-2015	14325	14400	14225	14225	5291200	14918.5	15450.75	15618.667	15637.75	33.16
16-03-2015	14250	14450	14225	14400	3444400	14882.5	15434.75	15604.167	15635	39.83
17-03-2015	14450	14550	14375	14500	6800900	14848	15422.75	15589.833	15632.375	43.31
18-03-2015	14525	14525	14250	14250	3802500	14814.5	15404.25	15573.333	15628.625	37.47
19-03-2015	14450	14550	14275	14400	6636500	14783	15387.25	15559.667	15624.5	42.48
20-03-2015	14275	14300	13800	13800	16436000	14741.5	15366.25	15541.833	15619.875	31.59
23-03-2015	13875	13925	13525	13525	6352800	14697	15343.5	15521	15613.25	28.04
24-03-2015	13500	13525	13300	13425	9697200	14646.5	15322	15499.333	15605.125	26.86
25-03-2015	13375	13425	12875	12875	10045900	14581	15290.5	15474.5	15594	21.49
26-03-2015	12650	13150	12525	13000	9453100	14522.5	15263.5	15450.167	15583	25.15
27-03-2015	12975	13450	12975	13450	10043300	14467.5	15239.25	15427.833	15573.625	36.61
30-03-2015	13600	13625	13475	13550	8594600	14438.5	15217	15406.333	15566.375	38.85
31-03-2015	13700	13700	13550	13650	8604300	14429.5	15196.5	15387.667	15558.375	41.09
01-04-2015	13600	13650	13400	13650	4835900	14419	15177	15370.333	15549.875	41.09
02-04-2015	13650	13675	13425	13600	3820800	14409	15159.25	15351.667	15540.875	40.23
06-04-2015	13600	13650	13500	13625	1487100	14393.5	15142.5	15334.333	15531.875	40.90
07-04-2015	13700	13800	13650	13675	5350800	14377.5	15127.25	15317.167	15523.375	42.27
08-04-2015	13700	13700	13350	13475	5472700	14357.5	15109	15298.5	15513.625	38.42
09-04-2015	13575	13575	13450	13550	2230400	14338	15089.75	15279.333	15505.375	40.60
10-04-2015	13500	13525	13350	13425	2772800	14317	15068	15260.5	15497.5	38.17
13-04-2015	13375	13400	13000	13000	7867100	14289	15038.25	15238	15487.875	31.30
14-04-2015	13050	13100	12775	12850	4669600	14254.5	15008.25	15215	15477.125	29.29
15-04-2015	12850	13150	12800	13125	3044800	14227	14980	15196.333	15467.75	37.23
16-04-2015	13200	13700	13175	13700	8938900	14207.5	14956.25	15182.167	15461.25	49.90
17-04-2015	13750	13875	13700	13800	4741700	14188	14934.25	15169.5	15454.75	51.72
20-04-2015	13800	13800	13600	13750	2614900	14170.5	14910.75	15156	15448.625	50.73
21-04-2015	13700	13825	13500	13825	5657600	14151.5	14886	15140.333	15442.375	52.21
22-04-2015	13750	13850	13675	13700	6232800	14127.5	14862.25	15123.833	15435.5	49.53
23-04-2015	13700	13775	13525	13550	8649600	14104	14837.75	15105	15427.875	46.45
24-04-2015	13350	13600	13275	13525	4472100	14080	14812.5	15085.667	15420.375	45.94
27-04-2015	13625	13625	13250	13325	7786600	14058.5	14785.75	15065.667	15411.375	41.95
28-04-2015	13325	13325	13050	13225	4788200	14034	14751.25	15045.333	15397.875	40.08
29-04-2015	13400	13400	12700	12975	6774500	14003.5	14716	15024.333	15381.75	35.77
30-04-2015	12975	13000	12400	12500	13278500	13960	14675.25	15001.167	15363.25	29.33
04-05-2015	12500	12825	12500	12725	5988400	13919	14637.5	14979.667	15343.25	35.28
05-05-2015	12825	13000	12625	13000	4212300	13884	14602	14965.5	15325	41.73
06-05-2015	12950	13275	12825	13100	7046000	13850	14566.75	14951.167	15307.25	43.92
07-05-2015	12950	13100	12850	12875	4059700	13809	14530.75	14934.167	15287	40.26
08-05-2015	12825	13350	12825	13325	5310900	13772.5	14498.5	14922	15268.375	49.36
11-05-2015	13425	13500	13250	13275	1785600	13736	14467.5	14912.5	15252	48.47
12-05-2015	13225	13425	13225	13225	3617200	13703	14434.5	14903.167	15234.625	47.56
13-05-2015	13125	13225	12900	13025	4120000	13665.5	14403.25	14889.667	15214.875	43.97
15-05-2015	13200	13300	13175	13300	4583300	13635	14381.25	14875.667	15198.25	49.60
18-05-2015	13400	13400	13250	13375	1188400	13605	14361.5	14866.5	15180.75	51.04
19-05-2015	13400	13400	13275	13325	3345600	13573.5	14336.75	14856.5	15164.125	50.01
20-05-2015	13325	13375	13125	13150	8323300	13537.5	14308.5	14845.167	15147	46.48
21-05-2015	13150	13300	13050	13200	6705700	13506.5	14280.5	14832.5	15129.375	47.62
22-05-2015	13200	13250	13125	13125	6959900	13475	14251	14819.333	15112.5	46.04
25-05-2015	13175	13200	13075	13150	1636400	13449	14221.5	14802.833	15096.25	46.68
26-05-2015	13150	13325	13150	13250	3898100	13426.5	14192.25	14787.833	15080.75	49.25
27-05-2015	13200	13250	13125	13175	5432400	13405.5	14162	14769	15065.375	47.40
28-05-2015	13300	13400	13250	13350	4266800	13384.5	14133.5	14751.333	15049.25	51.93
29-05-2015	13350	13475	13350	13450	6217600	13363.5	14105.75	14736.333	15033.25	54.36
01-06-2015	13350	13500	13300	13475	1669900	13348	14081.25	14718.833	15017	54.97
03-06-2015	13475	13575	13300	13300	4889900	13326	14054.5	14700.167	15001.25	49.93
04-06-2015	13300	13350	13225	13250	3200200	13315	14028.25	14682.5	14985.125	48.56
05-06-2015	13350	13350	13200	13225	1847200	13309	14003	14665.333	14968	47.86
08-06-2015	13250	13250	12900	12975	2857700	13300	13973.25	14648	14949.5	41.37
09-06-2015	13200	13200	12575	12575	4512800	13294	13937.5	14625	14929.375	33.55
10-06-2015	12575	12950	12575	12825	2826600	13290.5	13906.5	14605.833	14910.25	41.05
11-06-2015	13100	13100	12625	12650	2219600	13274.5	13871	14584.333	14889.5	37.83
12-06-2015	12825	12975	12500	12525	3151400	13254	13846.25	14562.667	14868.25	35.68
15-06-2015	12450	12600	12300	12300	2662500	13227	13828.25	14540	14847.5	32.13
16-06-2015	12400	12400	12150	12150	4211000	13197	13808	14517	14827	29.99
17-06-2015	12225	12475	12225	12400	3862700	13173	13791	14497.167	14807	37.47
18-06-2015	12400	12400	12275	12300	4698300	13146.5	13770	14477.167	14787.375	35.82
19-06-2015	12450	12450	12225	12425	4614700	13121.5	13749.5	14458.667	14768.25	39.41
22-06-2015	12450	12475	12250	12350	1036100	13099	13728.25	14439	14748.625	38.03
23-06-2015	12300	12450	12250	12250	2295400	13073	13705.5	14417.5	14727.75	36.22
24-06-2015	12250	12350	12175	12300	2468900	13050.5	13683.75	14395.5	14708	37.82
25-06-2015	12300	12300	12075	12100	4894600	13032.5	13660.75	14369.667	14686.625	34.14
26-06-2015	12100	12150	12025	12075	3002900	13017	13635.75	14344.5	14665.5	33.70
29-06-2015	12000	12025	11800	12000	5350900	12994.5	13610.75	14318.167	14645.875	32.34
30-06-2015	12000	12125	11925	12000	4734700	12960.5	13584	14291	14626.75	32.34
01-07-2015	12100	12125	12000	12000	3078200	12924.5	13556.25	14264.333	14608.25	32.34
02-07-2015	12100	12350	11925	12350	6998000	12896.5	13533.5	14239.333	14591.125	45.16
03-07-2015	12350	12350	12175	12250	1803100	12865	13508.25	14212.333	14571.5	42.67
06-07-2015	12050	12100	11875	11900	3837000	12829	13478.25	14184.5	14550.125	35.34
07-07-2015	11950	12000	11525	11625	7252600	12790.5	13447.25	14155.333	14526.375	30.85
08-07-2015	11550	11700	11500	11525	6693300	12750.5	13415.25	14125.167	14501.875	29.39
09-07-2015	11500	11525	11125	11300	6061700	12710	13384.25	14093.833	14476.75	26.36
10-07-2015	11300	11400	11175	11200	5439500	12669.5	13351.75	14057.333	14451.375	25.12
13-07-2015	11300	11350	11225	11300	3451000	12636	13319.75	14022.667	14427.25	28.73
14-07-2015	11400	11600	11325	11550	7095500	12617	13288.5	13989.167	14405.125	36.91
15-07-2015	11550	11600	11325	11575	2597500	12594	13256.5	13956.333	14383.25	37.68
22-07-2015	11500	11600	11425	11600	4543400	12566	13225	13923.333	14365.625	38.49
23-07-2015	11550	11575	11450	11500	1471500	12534	13192	13889.167	14346.875	36.45
24-07-2015	11400	11400	11225	11225	1183000	12501	13155	13854.167	14325.875	31.51
27-07-2015	11200	11200	10250	10250	7951800	12439.5	13106	13812.167	14301.375	20.77
28-07-2015	10250	10300	10025	10100	6662600	12376	13056	13770.333	14278.375	19.65
29-07-2015	10275	10325	10100	10275	4809300	12317	13010	13728.667	14256.625	24.71
30-07-2015	10275	10300	9925	9925	3694000	12255	12960.25	13687.167	14231	21.76
31-07-2015	9925	10325	9900	10100	5468400	12191	12913	13651.167	14204.5	26.49
03-08-2015	10100	10225	9775	9850	3477300	12120.5	12862.75	13614.5	14180	24.24
04-08-2015	9800	10025	9800	9950	2695900	12053	12813.25	13575.5	14155.625	26.91
05-08-2015	9875	10200	9850	10200	5586700	11994	12765.75	13537	14132.375	33.26
06-08-2015	10200	10300	9850	9875	7369200	11927.5	12717	13496.167	14106.25	29.66
07-08-2015	9850	9975	9825	9950	2577200	11864	12669.5	13455.333	14080.5	31.50
10-08-2015	9900	9900	9625	9700	2763800	11795	12622	13412.667	14050.875	28.79
11-08-2015	9750	9775	9050	9050	5691300	11711	12568.75	13365.167	14018.625	23.20
12-08-2015	8950	8950	8625	8650	8832200	11620.5	12513	13314.833	13981.875	20.55
13-08-2015	8700	9000	8700	8850	7931900	11530.5	12457.5	13265.833	13946.125	25.15
14-08-2015	8875	8875	8675	8725	5119800	11436	12399.75	13215.833	13911.25	24.21
18-08-2015	8725	8775	8225	8225	4821500	11331	12339.5	13164.5	13871.875	20.84
19-08-2015	8225	8400	7950	8250	4777600	11230	12278	13113	13832.625	21.43
20-08-2015	8250	8275	8050	8075	3791200	11126.5	12220.75	13061	13793.5	20.29
21-08-2015	7825	8050	7750	7975	8545400	11021.5	12165.25	13009.167	13754.375	19.65
24-08-2015	7700	7700	7100	7200	13114900	10906	12103	12950.833	13712.5	15.55
25-08-2015	7325	7825	7275	7700	14192600	10808.5	12051.25	12894.5	13670.875	26.25
26-08-2015	7600	8750	7500	8675	15700600	10725.5	12008	12846.167	13635.75	41.74
27-08-2015	8875	9100	8725	8950	11571300	10651.5	11963	12797.833	13601.125	45.24
28-08-2015	9150	9500	9100	9350	14861700	10588	11921	12760.167	13569	49.94
31-08-2015	9400	9425	9075	9250	7299600	10527	11877	12727.833	13536.75	48.81
01-09-2015	9150	9175	8975	9025	10238300	10464.5	11830.75	12693.5	13503.875	46.28
02-09-2015	8950	9300	8850	9025	7851800	10397	11785	12659.667	13472.125	46.28
03-09-2015	9250	9250	9075	9225	2310200	10335.5	11741	12625.167	13441.75	49.01
04-09-2015	9225	9225	9025	9050	2843700	10268	11694.75	12589	13411	46.77
07-09-2015	8975	8975	8100	8375	4804000	10188.5	11643.75	12548.333	13376.375	39.31
08-09-2015	8400	9050	8250	8800	4456300	10119.5	11596.25	12510.167	13343	45.23
09-09-2015	9075	9275	8900	9250	6626300	10058.5	11554.5	12475.333	13311.25	50.72
10-09-2015	9050	10300	8950	10300	15847700	10022.5	11527.5	12448	13282.875	60.63
11-09-2015	10400	10500	9975	10300	7463400	9987	11502	12419.5	13255.125	60.63
14-09-2015	10000	10200	10000	10200	5248100	9951	11472.75	12390.833	13226.375	59.31
15-09-2015	10050	10100	9925	10000	3339100	9911	11435.75	12359.667	13196	56.66
16-09-2015	10000	10050	9575	9700	5767600	9865	11394.75	12325.833	13164.5	52.84
17-09-2015	9700	9900	9600	9700	4702600	9812	11354.25	12293	13132.5	52.84
18-09-2015	9750	9850	9600	9775	6619600	9762.5	11313.75	12259.667	13099.875	53.75
21-09-2015	9600	9850	9575	9750	3080300	9719.5	11274.25	12225.333	13068.25	53.38
22-09-2015	9800	9850	9450	9475	5836600	9676.5	11233.5	12190.333	13035.625	49.38
23-09-2015	9400	9600	9325	9475	3495300	9635.5	11193	12155.333	13002.75	49.38
25-09-2015	9575	9575	9150	9475	7037800	9599	11154.5	12122.5	12970.125	49.38
28-09-2015	9350	9400	9050	9150	4205500	9558	11113.75	12087.167	12932.5	44.47
29-09-2015	8750	9200	8650	9100	10837600	9514	11075	12051.167	12895.5	43.75
30-09-2015	9200	9250	8975	9050	7186900	9464	11040.5	12013.667	12857.875	43.00
01-10-2015	9050	9325	9050	9200	3229400	9416.5	11005.25	11976.5	12821.375	45.99
02-10-2015	9175	9175	9075	9100	2811700	9366.5	10966.25	11938.833	12784.125	44.32
05-10-2015	9325	10050	9125	10050	7815700	9337.5	10935.75	11907.167	12751.25	59.41
06-10-2015	10250	10350	9925	10075	6624600	9314.5	10907.75	11874.833	12719.25	59.72
07-10-2015	10200	10750	10000	10750	7134400	9324.5	10882	11845.5	12690.25	67.03
08-10-2015	10750	10775	10400	10450	3233400	9331.5	10853.75	11814.5	12660.625	61.67
09-10-2015	10600	10900	10500	10550	6336500	9337	10827	11785.667	12630.75	62.74
12-10-2015	10650	10700	10450	10600	4626900	9350.5	10802.75	11757	12603	63.29
13-10-2015	10700	10700	10050	10150	7374600	9351.5	10771.25	11725.833	12576.25	55.36
15-10-2015	10300	10450	10150	10150	2931800	9357.5	10739	11694.333	12550.25	55.36
16-10-2015	10300	10575	10250	10400	5010000	9366.5	10709.75	11664.333	12523.25	58.70
19-10-2015	10400	10800	10400	10625	4145400	9375	10684.5	11635.5	12496.5	61.49
20-10-2015	10550	10700	10500	10575	3582200	9389	10658.25	11607.667	12469.375	60.51
21-10-2015	10625	11300	10625	11250	7709700	9415	10639.5	11584.667	12445.25	67.93
22-10-2015	11200	11200	10675	10725	6268900	9435.5	10615.25	11559.833	12418.375	58.69
23-10-2015	11000	11125	10800	10850	6852800	9471.5	10591.25	11536.333	12391.75	60.08
26-10-2015	10900	11000	10525	10700	5504500	9512.5	10566.5	11512.833	12364.25	57.58
27-10-2015	10500	10500	10250	10325	5562000	9542	10536.25	11485.667	12334.875	51.76
28-10-2015	10250	10425	10250	10325	3908100	9574	10505	11457.833	12305.375	51.76
29-10-2015	10375	10400	9725	9800	10201000	9605.5	10468.25	11428.167	12274.75	44.47
30-10-2015	9700	9975	9650	9800	6445600	9636.5	10433.25	11397.5	12243.875	44.47
02-11-2015	9725	9825	9625	9750	4545300	9670	10398.25	11370.5	12213.25	43.79
03-11-2015	9900	10275	9850	10200	5185100	9714.5	10368	11348.333	12185.5	51.06
04-11-2015	10225	10650	10225	10600	5781100	9782.5	10344.25	11329.5	12158.75	56.45
05-11-2015	10400	10700	10325	10650	5422000	9841.5	10325	11314.667	12131.25	57.08
06-11-2015	10675	10700	10325	10675	4577900	9881.5	10303.5	11299.167	12105	57.42
09-11-2015	10500	10550	10250	10250	4248200	9907.5	10279.5	11277.833	12075.25	50.24
10-11-2015	10050	10325	9950	9950	4165200	9919.5	10253.75	11253.833	12050	45.88
11-11-2015	9975	10575	9975	10500	11839900	9944.5	10235.75	11232.833	12032	53.80
12-11-2015	10400	10600	10150	10150	4775400	9967	10215.75	11209.5	12011.875	48.90
13-11-2015	10100	10875	10050	10675	13291600	10000	10198.5	11190	11994.75	55.45
16-11-2015	10450	10900	10450	10800	9889300	10031.5	10183.5	11171.167	11976.75	56.87
17-11-2015	10975	11200	10950	11100	9483600	10072.5	10170.25	11154	11959.875	60.15
18-11-2015	11100	11625	11100	11500	13168900	10135	10161.75	11140.833	11945	64.08
19-11-2015	11600	11675	11300	11400	3255300	10187	10153.25	11126.5	11929.375	62.42
20-11-2015	11500	11775	11225	11400	5743100	10230	10144.25	11113	11914	62.42
23-11-2015	11350	11550	11225	11400	4261200	10252	10137.25	11102.333	11899	62.42
24-11-2015	11175	11200	10925	10925	5403100	10264.5	10125.75	11089.5	11880.75	54.13
25-11-2015	10925	11125	10925	11050	2946400	10281.5	10116.25	11075.667	11863.5	55.79
26-11-2015	11200	11350	10950	11175	3267300	10305	10108	11058.833	11846	57.45
27-11-2015	11250	11275	11000	11025	2287200	10331.5	10098.25	11040.333	11827.25	54.79
30-11-2015	10950	11075	10625	10625	9809900	10350	10081	11019.5	11807.25	48.36
01-12-2015	11000	11150	10925	11025	4018200	10375	10068.75	11000.833	11788.5	54.16
02-12-2015	11050	11275	11025	11175	3964100	10403.5	10061.5	10984	11769.875	56.14
03-12-2015	11000	11200	11000	11075	1573900	10435.5	10056	10967.5	11751.625	54.45
04-12-2015	10950	11100	10925	10950	4510900	10465	10050.25	10950.333	11732.75	52.32
07-12-2015	11125	11175	10950	11000	3428900	10495.5	10047.25	10934.833	11715.75	53.11
08-12-2015	11000	11125	10925	10975	7002100	10532	10045	10919.833	11698.375	52.64
10-12-2015	10875	11200	10825	11200	4489800	10574	10044	10908	11681.875	56.38
11-12-2015	11050	11175	10750	10750	5137800	10608	10036	10896.333	11662.25	48.19
14-12-2015	10700	10725	10300	10450	3703500	10633	10024.75	10881.167	11640.625	43.64
15-12-2015	10350	10475	10275	10400	5522900	10659	10012.75	10863.833	11618.875	42.91
16-12-2015	10425	10750	10400	10550	6111000	10669	10003.25	10846.833	11597.625	45.83
17-12-2015	10900	10900	10700	10800	5316600	10683.5	9999	10833	11577	50.38
18-12-2015	10550	10675	10375	10475	8545500	10678	10001.25	10814	11553.625	45.08
21-12-2015	10550	10950	10475	10900	6442500	10687	10009.25	10798.167	11532.625	52.17
22-12-2015	10975	10975	10800	10975	3225700	10695.5	10016.25	10783.167	11513.125	53.31
23-12-2015	10975	11200	10850	11200	4807500	10707.5	10029	10771	11494.625	56.66
28-12-2015	11050	11175	10750	11050	6860200	10725.5	10038.5	10756	11475.75	53.89
29-12-2015	11175	11200	11075	11175	3022300	10746	10051.75	10741.333	11457.25	55.83
30-12-2015	11200	11500	11175	11400	6264000	10766	10066.25	10728.5	11439.75	59.16
04-01-2016	11275	11425	11050	11125	3162000	10776	10075.5	10715	11420.625	53.82
05-01-2016	11100	11400	11025	11150	5570800	10787.5	10088.25	10701.333	11402.625	54.22
06-01-2016	11175	11475	11150	11450	5566500	10791.5	10103.25	10690.167	11386.375	58.88
07-01-2016	11375	11375	11000	11050	3363800	10798	10116.75	10676.167	11369.375	51.37
08-01-2016	11025	11100	10850	10975	9930500	10800.5	10136	10661	11352.375	50.08
11-01-2016	10875	11000	10650	10700	8854800	10800.5	10156.5	10644.5	11334.75	45.56
12-01-2016	10800	10950	10750	10825	8034500	10810.5	10176.25	10627.667	11316.875	47.87
13-01-2016	10950	10975	10850	10900	5897300	10822	10198	10610.667	11298.875	49.25
14-01-2016	10600	10800	10325	10600	13988700	10838	10221.75	10591.5	11280.625	44.19
15-01-2016	10625	10700	10550	10600	5496900	10854	10245.25	10573.5	11261.625	44.19
18-01-2016	10400	10500	10350	10450	3159700	10868	10269	10554.833	11244.875	41.70
19-01-2016	10525	10600	10450	10575	4804700	10875.5	10295	10537.167	11230.125	44.51
20-01-2016	10525	10650	10200	10200	10191500	10867.5	10325	10518.667	11214	38.52
21-01-2016	10400	10450	10000	10075	6122700	10856	10348.75	10502	11200	36.75
22-01-2016	10225	10400	10075	10350	4851100	10849.5	10365.5	10485.5	11186.75	42.97
25-01-2016	10450	10525	10300	10300	8085600	10850.5	10379	10469.833	11171	42.16
26-01-2016	10150	10250	10025	10050	7976600	10852.5	10386	10453.333	11153.5	38.27
27-01-2016	10200	10575	10175	10575	8826700	10854	10399.25	10441.833	11138.125	48.93
28-01-2016	10525	10700	10475	10700	8194900	10865	10416	10432.167	11123.375	51.10
29-01-2016	10800	11050	10500	11050	16683800	10872.5	10436.25	10423.167	11110.625	56.64
01-02-2016	11000	11000	10900	10975	4736800	10876	10453.75	10414.333	11097.375	55.20
02-02-2016	10950	11050	10800	10800	4467800	10870	10471.25	10403.5	11083	51.87
03-02-2016	10700	10700	10425	10475	6925500	10849.5	10492.25	10391	11068	46.30
04-02-2016	10525	10675	10525	10625	4824300	10834	10510.5	10380.167	11053.375	49.02
05-02-2016	10650	10875	10625	10825	9081500	10822.5	10526.25	10370.333	11040.375	52.48
09-02-2016	10700	10750	10600	10700	2628900	10808.5	10530.25	10361	11028.875	50.19
10-02-2016	10625	10825	10600	10750	2660500	10805	10534.75	10352.167	11018.375	51.11
11-02-2016	10625	11050	10625	10975	9525300	10803.5	10542.5	10345.333	11007.625	55.13
12-02-2016	10900	11175	10775	10875	5874200	10797.5	10551.25	10337.833	10993.5	53.04
15-02-2016	10925	11000	10725	10750	4198800	10792	10561.75	10329.5	10978.25	50.47
16-02-2016	10750	10825	10600	10700	3456900	10793.5	10571.75	10318.5	10963	49.44
17-02-2016	10625	10675	10450	10575	7723400	10784.5	10579.75	10307.333	10946.75	46.86
18-02-2016	10500	10675	10450	10475	9795800	10770.5	10587	10297.833	10930.625	44.84
19-02-2016	10450	10500	10150	10175	9593300	10752.5	10594	10288.167	10913.75	39.37
22-02-2016	10200	10300	10100	10125	3876900	10736	10600.5	10278.833	10896.75	38.52
23-02-2016	10150	10225	9950	10100	7297500	10718	10606.75	10270.833	10880.625	38.08
24-02-2016	10000	10175	9925	10100	4746700	10700.5	10616.25	10263.5	10865	38.08
25-02-2016	10175	10300	10150	10200	6077600	10680.5	10627.25	10256.167	10851.125	41.20
26-02-2016	10350	10375	10225	10250	3272200	10670.5	10639.25	10247.5	10839.875	42.75
29-02-2016	10275	10300	10125	10250	6997100	10666.5	10649.75	10238.667	10827.5	42.75
01-03-2016	10225	10275	10150	10250	6658500	10663.5	10661.25	10229.667	10813.75	42.75
02-03-2016	10350	10475	10300	10400	10028400	10660.5	10664.75	10222.333	10800.25	47.89
03-03-2016	10550	10550	10275	10375	7589800	10652	10667.75	10216.667	10787.75	47.13
04-03-2016	10450	10475	10325	10425	5242200	10651	10664.5	10217.833	10773.25	48.88
07-03-2016	10475	10475	10375	10400	3309000	10641	10664	10219.833	10758.875	48.03
08-03-2016	10400	10450	10300	10400	6473300	10629.5	10662.5	10220.667	10744.75	48.03
10-03-2016	10350	10625	10275	10600	7921900	10617.5	10662.5	10225.167	10732.625	55.28
11-03-2016	10650	10650	10525	10550	5053500	10607.5	10666.5	10228.167	10718.875	53.28
14-03-2016	10625	10650	10550	10575	4166600	10595.5	10670.75	10233	10704.875	54.17
15-03-2016	10550	10575	10450	10475	2793800	10577	10671.5	10236.5	10690.625	50.05
16-03-2016	10475	10650	10425	10600	3439300	10566.5	10671.25	10239.167	10677.875	54.69
17-03-2016	10625	10650	10475	10575	5974300	10555	10671.25	10243.833	10664.75	53.62
18-03-2016	10600	10625	10375	10500	9839000	10536	10663.75	10247.5	10651.625	50.42
21-03-2016	10400	10525	10350	10450	3919600	10524	10661	10252.5	10638.125	48.35
22-03-2016	10450	10650	10450	10650	6691300	10517.5	10659	10263.167	10625.125	56.11
23-03-2016	10650	10725	10575	10725	5358700	10518	10659.25	10277	10612.875	58.63
24-03-2016	10675	10750	10650	10725	6653500	10516	10663.25	10289.5	10599.75	58.63
28-03-2016	10600	10625	10425	10600	3761200	10510	10666	10302	10585.5	52.79
29-03-2016	10600	10600	10250	10250	6156500	10503	10670.5	10315.5	10569.375	40.59
30-03-2016	10350	10375	10075	10125	12967400	10493.5	10673.75	10328	10553.5	37.28
31-03-2016	10000	10200	10000	10175	10147000	10488	10678	10342	10538.125	39.41
01-04-2016	10175	10200	10075	10200	4440000	10480.5	10678	10356.833	10523	40.50
04-04-2016	10250	10275	10200	10225	5469300	10481	10674.25	10377	10509.25	41.63
05-04-2016	10225	10350	10225	10250	8078400	10484.5	10670.25	10394	10497.625	42.80
06-04-2016	10250	10300	10225	10275	5285400	10483	10666.25	10404.667	10484.875	44.00
07-04-2016	10300	10325	10200	10300	6112600	10483	10666.75	10413.667	10473.125	45.25
08-04-2016	10300	10425	10200	10425	5755200	10490.5	10671.5	10420.833	10462.625	51.10
11-04-2016	10450	10475	10350	10425	3973100	10487.5	10670.75	10428.667	10453.25	51.10
12-04-2016	10425	10500	10375	10500	4653200	10483.5	10674.25	10438.5	10445	54.48
13-04-2016	10550	10775	10500	10775	9938100	10478	10675.25	10450.167	10436.875	64.25
14-04-2016	10775	10800	10400	10625	6619000	10471	10673.5	10459.5	10428.5	57.06
15-04-2016	10525	10525	10350	10350	3457600	10462	10666	10468.167	10418.125	46.73
18-04-2016	10300	10475	10200	10475	3168800	10462	10655.75	10482.167	10408.75	51.07
19-04-2016	10475	10500	10325	10325	4782300	10456	10645	10492.333	10399.125	46.21
20-04-2016	10400	10450	10325	10425	2746600	10448	10635.25	10500.167	10389.75	49.65
21-04-2016	10400	10525	10400	10525	2789200	10444.5	10626.5	10501.667	10381.875	52.89
22-04-2016	10450	10625	10425	10525	3843900	10440	10622.5	10503.167	10374.125	52.89
25-04-2016	10600	10600	10500	10550	5558100	10431.5	10617.5	10505.5	10366.875	53.76
26-04-2016	10525	10525	10225	10325	5847500	10420.5	10609	10507.667	10358.5	45.64
27-04-2016	10200	10275	10075	10125	4717900	10408	10600	10510.5	10349.125	39.88
28-04-2016	10125	10200	10050	10050	3629300	10395	10594.25	10512.833	10337.625	37.94
29-04-2016	10025	10050	9800	9900	8919200	10381.5	10583	10513.667	10325.875	34.35
02-05-2016	9825	9850	9525	9550	5421700	10363	10566.75	10512.333	10314.125	27.76
03-05-2016	9650	9825	9625	9800	6346200	10355.5	10554	10514.5	10305	37.06
04-05-2016	9800	9875	9675	9825	6695300	10349.5	10542.75	10516.833	10296.5	37.92
09-05-2016	9800	9900	9275	9275	5522400	10333	10525.5	10515.5	10286.375	28.64
10-05-2016	9250	9425	9200	9400	4730500	10319	10509.75	10517.167	10277.375	32.67
11-05-2016	9500	9700	9450	9650	5622700	10308	10494.25	10520.833	10269.125	39.98
12-05-2016	9700	9825	9350	9350	4979500	10290	10480.25	10522.833	10258.125	35.06
13-05-2016	9350	9350	8925	9000	9531900	10265	10465.75	10521.5	10245.25	30.37
16-05-2016	9050	9100	8875	9100	7439800	10242	10452.75	10521.5	10232.75	33.12
17-05-2016	9175	9325	9025	9050	5732500	10215	10437.75	10514.833	10220.5	32.43
18-05-2016	9000	9125	9000	9100	3645300	10189.5	10420.75	10508.333	10209.875	33.92
19-05-2016	9050	9075	8825	8850	10896400	10158	10404.5	10495.667	10202.875	30.33
20-05-2016	8850	9025	8850	9000	4920300	10130	10385.5	10486	10197.375	34.79
23-05-2016	8800	8825	8725	8825	5275400	10098.5	10364	10474.5	10190.125	32.20
24-05-2016	8825	8875	8675	8700	8469900	10060.5	10339	10461.833	10184	30.46
25-05-2016	8750	8850	8750	8825	4310200	10026	10316.75	10453	10177.625	34.29
26-05-2016	8875	8875	8800	8825	3713000	9991	10293.25	10444.167	10172.5	34.29
27-05-2016	8850	9100	8750	9100	7547100	9963.5	10270.25	10435.5	10168.25	42.38
30-05-2016	9175	9175	9075	9125	5833300	9934	10250.25	10425.5	10162.875	43.07
31-05-2016	9125	9175	9000	9000	10464500	9902.5	10228.75	10415	10158.5	40.47
01-06-2016	9000	9200	9000	9100	4768000	9874.5	10205.25	10400.667	10154.25	43.41
02-06-2016	9100	9150	8975	9000	3426600	9845.5	10184.75	10389.167	10150.75	41.22
03-06-2016	9100	9125	9025	9025	4217200	9813	10165.25	10377	10150.625	42.01
06-06-2016	9050	9225	9025	9225	6107700	9783	10150.5	10367.167	10153.5	48.02
07-06-2016	9275	9325	9200	9325	8743600	9755	10135.5	10360.5	10155.875	50.76
08-06-2016	9350	9350	9150	9225	5086900	9727.5	10118.75	10353.167	10158.375	48.03
09-06-2016	9300	9325	9000	9000	6907100	9702.5	10102.75	10347.833	10162.25	42.49
10-06-2016	9000	9075	8875	8875	4684300	9677.5	10085.5	10341.667	10165.375	39.74
13-06-2016	8850	8975	8800	8850	6068800	9651	10069.5	10335.667	10169.25	39.20
14-06-2016	8800	8900	8725	8800	4157400	9623	10051.75	10326.333	10173.375	38.07
15-06-2016	8700	8900	8700	8900	3866900	9596.5	10038.75	10315	10181.875	41.68
16-06-2016	8900	8925	8775	8800	4949800	9567.5	10026	10302.667	10187.375	39.22
17-06-2016	8825	9050	8825	9050	8398400	9543	10013	10291.833	10189.25	47.55
20-06-2016	9075	9125	9000	9125	4928900	9519.5	10001.25	10284.333	10190.125	49.77
21-06-2016	9175	9175	9025	9050	4517300	9492	9991.25	10278.333	10188.625	47.60
22-06-2016	9000	9025	8925	8975	4579400	9463	9975.25	10268.167	10187.25	45.46
23-06-2016	9000	9000	8925	8975	4109000	9432.5	9958	10260.333	10187	45.46
24-06-2016	9000	9025	8750	8850	6134700	9394	9936	10248.167	10186.125	41.83
27-06-2016	8750	8850	8725	8800	6356800	9357.5	9914.25	10234.833	10184	40.44
28-06-2016	8750	8925	8725	8825	8151000	9327	9894.5	10219.667	10182.875	41.49
29-06-2016	8875	9175	8875	9175	11854200	9301	9881.5	10204.167	10186.875	53.76
30-06-2016	9225	9350	9150	9350	11527700	9281.5	9868.75	10190.5	10189.625	58.45
01-07-2016	9275	9400	9200	9250	6259300	9258	9853	10176.167	10189.625	55.01
11-07-2016	9350	9675	9350	9675	12587300	9241	9842.75	10164.667	10186.5	64.55
12-07-2016	9725	9850	9600	9825	10268700	9227	9833.5	10157.333	10184.125	67.19
13-07-2016	9850	9850	9525	9525	12633600	9206.5	9819	10147.167	10180.75	57.90
14-07-2016	9525	9525	9250	9275	12688900	9185.5	9803	10134.5	10177.125	51.50
15-07-2016	9275	9300	9025	9050	22723300	9164	9786	10121.333	10173.875	46.52
18-07-2016	9050	9075	8950	8975	38194500	9142.5	9768.75	10110.333	10170.25	44.96
19-07-2016	9050	9550	9050	9525	74130700	9135	9758.25	10100.333	10169	56.49
20-07-2016	9575	9650	9400	9500	29152100	9134	9748.5	10089.167	10167.75	55.92
21-07-2016	9550	9575	9350	9425	10960300	9126.5	9741	10078.167	10167.5	54.14
22-07-2016	9375	9400	9225	9300	9598800	9116	9732.75	10067.167	10166.625	51.22
25-07-2016	9350	9450	9275	9400	11918500	9118.5	9725.75	10056.5	10166.25	53.39
26-07-2016	9450	9525	9325	9500	18066900	9120.5	9719.75	10046.667	10168	55.51
27-07-2016	9575	9825	9575	9700	46393000	9121.5	9714.75	10036.667	10171	59.49
28-07-2016	9725	9800	9675	9675	13763400	9128	9709	10029.5	10174.125	58.79
29-07-2016	9800	9800	9375	9375	11657700	9135.5	9700.25	10022.333	10175	50.95
01-08-2016	9500	10175	9400	10000	39930300	9153.5	9697.75	10019.667	10179.5	62.24
02-08-2016	10000	10125	9900	9900	17516300	9170.5	9692.75	10015.333	10178.75	59.87
03-08-2016	9850	10375	9800	10175	50625200	9192	9690.75	10011.167	10179.25	63.94
04-08-2016	10225	10250	10075	10125	15692200	9217.5	9687.75	10008.833	10176.125	62.69
05-08-2016	10200	10400	10150	10350	10511500	9244.5	9687.25	10005.167	10175.625	65.91
08-08-2016	10350	10850	10350	10775	20871200	9283.5	9691	10003.833	10176.75	71.00
09-08-2016	10850	11750	10825	11600	29547400	9341.5	9701	10006.5	10181.75	77.90
10-08-2016	11650	11875	11250	11400	15216600	9393	9709.5	10008.833	10188	73.35
11-08-2016	11200	11200	10950	11075	18185800	9438	9714.5	10008.167	10192.625	66.54
12-08-2016	11125	11275	10900	11000	7987200	9476	9719.75	10005.5	10195.625	65.04
15-08-2016	10750	10900	10625	10900	7176500	9511.5	9722.75	10004	10197	63.00
16-08-2016	11025	11150	10850	11050	7149700	9552.5	9727.5	10003.333	10199.375	64.78
18-08-2016	11175	11225	10875	11225	8920900	9595	9734.75	10001.833	10199.25	66.79
19-08-2016	11150	11275	11100	11100	9013200	9637	9741.25	10002.167	10201.125	63.98
22-08-2016	11250	11250	11100	11150	3939000	9679.5	9746.25	10003.333	10202.625	64.62
23-08-2016	11000	11025	10600	10775	8670400	9710.5	9746.75	10003.833	10203	56.50
24-08-2016	10750	10750	10375	10400	11778900	9732	9743.5	10001	10203.375	49.76
25-08-2016	10475	10575	10375	10425	12593600	9756	9741.75	9997.833	10203.875	50.18
26-08-2016	10425	10525	10400	10500	10826500	9786	9744.25	9997.167	10207.375	51.51
29-08-2016	10500	10500	10325	10400	4753300	9816.5	9747	9995.833	10210.375	49.61
30-08-2016	10350	10450	10050	10100	14724600	9841.5	9746.25	9993.5	10212.125	44.32
31-08-2016	10100	10175	9900	9900	21146900	9863.5	9743.25	9989	10210.625	41.17
01-09-2016	9950	9975	9800	9800	16534400	9881.5	9739	9986.333	10206.625	39.66
02-09-2016	9850	10075	9825	10000	8530500	9905.5	9736.5	9985.833	10203.375	44.09
05-09-2016	10125	10250	10100	10150	8489700	9927.5	9735.25	9984.5	10200.75	47.23
06-09-2016	10175	10225	10075	10200	4773300	9949	9734.25	9983.833	10200.5	48.27
07-09-2016	10100	10175	9925	10050	8780000	9969	9730.5	9983.833	10201	45.38
08-09-2016	10100	10150	10000	10050	6837500	9990.5	9726.75	9980.333	10198.75	45.38
09-09-2016	9950	10125	9950	10050	7357900	10012	9722.25	9976	10198.25	45.38
13-09-2016	9950	10000	9825	9850	6872700	10032	9713	9968	10194.125	41.26
14-09-2016	9800	9825	9625	9700	6218300	10050	9703.75	9959.5	10188.625	38.44
15-09-2016	9625	9950	9625	9950	12984200	10072.5	9699.75	9953.833	10182.875	45.16
16-09-2016	10050	10125	9875	9900	13770500	10087	9694	9950	10174.875	44.13
19-09-2016	9900	10150	9900	10125	9173300	10102.5	9692	9946.667	10168.5	49.72
20-09-2016	10150	10175	9925	10000	13265400	10117.5	9687.75	9941.167	10161.5	46.91
21-09-2016	9950	9975	9725	9825	13062800	10120.5	9680.75	9935.333	10153.625	43.23
22-09-2016	9950	10150	9925	10100	14700300	10126	9676.5	9931	10149.5	49.89
23-09-2016	10175	10400	10150	10400	17022800	10143.5	9675	9927.167	10146.25	55.96
26-09-2016	10400	10425	10250	10400	7934000	10166	9675.75	9924	10142.375	55.96
27-09-2016	10400	10450	10150	10450	9477000	10194	9679	9922	10139.5	56.97
28-09-2016	10350	10500	10275	10500	4411900	10224.5	9683.5	9920.667	10138.875	58.00
29-09-2016	10550	10675	10450	10575	10080800	10245.5	9690.25	9920.667	10136.625	59.58
30-09-2016	10500	10700	10100	10100	17968300	10257.5	9695.75	9918.167	10131.25	47.47
03-10-2016	10250	10475	10250	10400	8311500	10277	9701.75	9919.667	10127.875	53.85
04-10-2016	10475	10750	10400	10675	15095900	10304.5	9710.25	9923.333	10126.5	58.79
05-10-2016	10650	10650	10425	10500	5900700	10326.5	9722.5	9926	10124	54.77
06-10-2016	10500	10625	10325	10450	3938200	10345.5	9733	9928.333	10121.375	53.64
07-10-2016	10325	10400	10275	10400	2725200	10359.5	9740.5	9929.667	10117.375	52.48
10-10-2016	10475	10475	10275	10300	1781300	10372	9750	9930	10115.125	50.13
11-10-2016	10350	10375	9650	10000	29421900	10384.5	9760	9928.333	10112.875	43.81
12-10-2016	9975	10075	9825	10050	5307900	10385.5	9769.5	9927	10111.125	45.06
13-10-2016	10100	10150	9900	10075	3611500	10389	9779.75	9924.833	10108.75	45.70
14-10-2016	10025	10075	9925	10075	4113800	10387	9789.5	9922.833	10105.125	45.70
17-10-2016	10000	10025	9850	9900	5172700	10382.5	9800	9919.333	10102.25	41.72
18-10-2016	10000	10050	9950	10050	5410800	10376.5	9810.5	9917	10098	46.06
19-10-2016	9975	10050	9975	9975	2453900	10360.5	9822	9914.167	10093	44.28
20-10-2016	10050	10050	9850	9900	5413400	10326.5	9834	9909.5	10086.5	42.52
21-10-2016	9900	10000	9875	10000	2261600	10298.5	9845.75	9905.833	10081.25	45.63
24-10-2016	10025	10100	9925	9975	3903200	10276.5	9857.25	9901.833	10075.25	44.97
25-10-2016	10050	10200	10050	10150	6888100	10259.5	9867.75	9899.667	10069	50.36
26-10-2016	10150	10150	10025	10075	4504400	10243	9877.25	9896.167	10063.75	48.18
27-10-2016	10075	10150	10025	10075	3018700	10223.5	9888	9892.833	10058.375	48.18
28-10-2016	10150	10150	9900	9975	3499400	10198.5	9896.75	9889.333	10051	45.17
31-10-2016	9925	9950	9800	9850	4631000	10173.5	9905.25	9885.333	10045	41.65
01-11-2016	9850	9900	9500	9500	11027900	10140.5	9910	9877.667	10037.625	33.75
02-11-2016	9400	9625	9350	9450	5065300	10114	9912.25	9869.167	10031.375	32.79
03-11-2016	9450	9550	9275	9275	4612000	10091.5	9911.75	9859.5	10023.625	29.62
04-11-2016	9275	9350	9200	9275	3863600	10068.5	9912.25	9850.667	10015.5	29.62
07-11-2016	9300	9400	9225	9300	4425000	10044.5	9915.25	9844.333	10009	30.73
08-11-2016	9325	9425	9300	9400	7307100	10024.5	9920.5	9839.5	10003	35.13
09-11-2016	9425	9450	9050	9225	6331600	10007	9924.25	9833.167	9996.875	31.37
10-11-2016	9375	9400	9250	9275	4383400	9994.5	9929	9827	9990.375	33.56
11-11-2016	9000	9025	8775	8850	6650300	9975.5	9928.5	9817.833	9983.625	25.98
14-11-2016	8750	8750	8400	8425	12015400	9944	9924.75	9805.667	9975.375	20.90
15-11-2016	8425	8500	8150	8200	12271900	9905	9916.25	9791.833	9964.625	18.80
16-11-2016	8275	8550	8225	8450	11896400	9870	9909.5	9779.5	9955.375	27.51
17-11-2016	8400	8500	8275	8350	4894700	9836	9902.5	9765.667	9946.875	26.29
18-11-2016	8425	8425	8275	8425	4944300	9803.5	9897	9752.333	9936.125	28.83
21-11-2016	8300	8475	8300	8475	3815700	9772	9892	9738.833	9925	30.55
22-11-2016	8475	8475	8375	8425	2913300	9743.5	9887.75	9723.167	9911.875	29.77
23-11-2016	8425	8475	8325	8400	4446500	9717.5	9883.75	9708.333	9899	29.37
24-11-2016	8325	8375	8050	8050	5723900	9679.5	9876	9693	9885.25	24.42
25-11-2016	8125	8300	8100	8200	4862300	9645.5	9866.25	9677.833	9873.875	29.88
28-11-2016	8300	8900	8225	8675	9135600	9616.5	9859.5	9666.833	9864.125	43.73
29-11-2016	8675	9125	8675	8700	10248400	9590.5	9854	9655.333	9853.5	44.35
30-11-2016	8850	9175	8700	8875	11275500	9571.5	9846	9644.333	9844.375	48.64
01-12-2016	8875	9275	8875	9250	9298100	9554.5	9840.25	9635.833	9836.875	56.39
02-12-2016	9250	9300	9075	9250	4358500	9531.5	9837.5	9627.167	9828.25	56.39
05-12-2016	9200	9325	9125	9225	4455500	9508	9837	9619.833	9820	55.74
06-12-2016	9300	9300	9175	9225	5962100	9483.5	9838.75	9613.833	9812.375	55.74
07-12-2016	9225	9275	9150	9250	4980300	9458.5	9841.5	9608.5	9805.125	56.33
08-12-2016	9275	9300	9000	9200	6349200	9431	9838.25	9603.833	9798.25	54.77
09-12-2016	9200	9300	9100	9300	4113300	9415	9836.25	9602.167	9792.375	57.31
13-12-2016	9275	9300	9150	9300	4420500	9393	9835	9598.833	9788	57.31
14-12-2016	9300	9350	9200	9300	4548300	9365.5	9835	9595.333	9783.875	57.31
15-12-2016	9150	9200	8950	8975	9759600	9335	9830.75	9593.333	9778.25	46.66
16-12-2016	9000	9250	9000	9175	9468800	9309.5	9827.5	9591.833	9773.625	52.51
19-12-2016	9250	9300	9075	9100	5839800	9283.5	9821.5	9588.167	9768.125	50.29
20-12-2016	9000	9150	8925	8925	3793100	9256	9814	9585.333	9761.5	45.44
21-12-2016	9100	9200	9000	9125	4688500	9238.5	9811.5	9586.167	9755.875	51.22
22-12-2016	9225	9225	8925	8925	3900900	9216	9800.75	9585	9749.25	45.98
23-12-2016	9025	9125	8925	9050	4965500	9195.5	9792.25	9585	9742.5	49.46
27-12-2016	9100	9100	9000	9075	1324800	9175.5	9781.25	9584.833	9736	50.15
28-12-2016	9075	9400	9075	9325	6020500	9164	9773.25	9588	9730.5	56.56
29-12-2016	9325	9475	9325	9400	4525400	9151	9763.75	9590.667	9725.5	58.29
30-12-2016	9375	9500	9175	9175	5373900	9135	9747.75	9593	9719.375	51.64
03-01-2017	9175	9200	9050	9100	955300	9119	9722.75	9595.667	9711.875	49.61
04-01-2017	9125	9450	9125	9450	4682600	9108	9703.25	9599.833	9706.375	57.93
05-01-2017	9450	9500	9350	9500	3887700	9098.5	9687.5	9604.333	9701	58.97
06-01-2017	9500	9500	9325	9400	1418900	9083.5	9671.5	9606.333	9695.625	55.98
09-01-2017	9400	9425	9125	9125	3030900	9064.5	9653.75	9606.333	9688.25	48.68
10-01-2017	9125	9175	9050	9125	1893200	9045.5	9634.5	9607.167	9681	48.68
11-01-2017	9050	9100	8850	8850	8684100	9023	9610.75	9605.5	9672.75	42.28
12-01-2017	8850	8975	8675	8700	8310200	9000	9586.75	9603.5	9664	39.25
13-01-2017	8725	8825	8725	8775	3022100	8985.5	9563	9601.833	9654.625	41.51
16-01-2017	8800	8850	8700	8700	3475200	8970.5	9542.25	9598.333	9644.5	39.91
17-01-2017	8650	8750	8625	8625	2696000	8957.5	9524.5	9593.667	9634	38.33
18-01-2017	8600	8775	8575	8750	3817000	8947	9507.75	9590.5	9624.75	42.44
19-01-2017	8750	8825	8650	8725	2630700	8935.5	9490	9588.667	9617.125	41.84
20-01-2017	8675	8700	8625	8625	3653700	8920	9472.25	9587	9609.625	39.43
23-01-2017	8700	8725	8600	8600	2721900	8907.5	9457.25	9585.333	9601.75	38.83
24-01-2017	8700	8750	8600	8700	3039500	8896	9445.25	9584.667	9594.25	42.60
25-01-2017	8750	9050	8750	9025	7299900	8899.5	9437.5	9585.5	9588.25	52.78
26-01-2017	9100	9225	9000	9200	13207400	8915	9429.5	9588.167	9583	57.18
27-01-2017	9125	9275	9125	9225	7711800	8935.5	9420.25	9589.333	9577.75	57.79
30-01-2017	9300	9350	9100	9100	3845500	8948.5	9409.25	9589.167	9571.75	53.70
31-01-2017	9150	9200	9025	9025	2641700	8962	9399	9589	9564.75	51.35
01-02-2017	9125	9200	9025	9025	4000500	8974	9388.75	9589.333	9557.75	51.35
02-02-2017	9025	9300	9025	9300	9230300	8990.5	9381.25	9591.5	9551.75	58.98
03-02-2017	9300	9300	9100	9200	4562100	9006	9374.75	9593.833	9543.875	55.56
06-02-2017	9200	9325	9150	9275	4044000	9023.5	9370.5	9597	9537.125	57.55
07-02-2017	9250	9325	9150	9150	3692800	9045.5	9362.5	9599.167	9531.125	53.28
08-02-2017	9150	9450	9150	9250	8964600	9066.5	9356	9599.667	9525	56.09
09-02-2017	9300	9625	9300	9625	8893300	9085.5	9351	9601.5	9521.5	64.66
10-02-2017	9700	9775	9575	9750	6688100	9106.5	9348.5	9604.833	9518.125	66.97
13-02-2017	9800	9875	9750	9825	3776900	9125.5	9348.5	9605.833	9514.625	68.31
14-02-2017	9725	9725	9300	9350	6749900	9127.5	9341	9602.667	9508.75	53.50
16-02-2017	9400	9575	9300	9500	6909100	9132.5	9332	9602.5	9503.5	56.69
17-02-2017	9475	9550	9275	9275	5491400	9133.5	9320.75	9602.5	9498.25	51.03
20-02-2017	9300	9325	9075	9200	4707100	9133	9308.25	9603.5	9493.625	49.27
21-02-2017	9200	9300	9075	9150	2750900	9131	9294.75	9604.667	9489.125	48.07
22-02-2017	9200	9250	9100	9225	1973800	9131.5	9281.25	9602.667	9485.75	50.03
23-02-2017	9200	9350	9175	9250	2504500	9130.5	9272.75	9601	9484.25	50.70
24-02-2017	9300	9575	9300	9575	6044900	9136	9264.5	9602	9483.125	58.46
27-02-2017	9575	9675	9525	9525	1482100	9140.5	9253	9603.5	9481.625	56.97
28-02-2017	9600	9650	9525	9625	4608200	9153.5	9244.25	9605	9483.375	59.21
01-03-2017	9625	9625	9400	9400	4612200	9158	9233.75	9604.333	9483.375	52.59
02-03-2017	9500	9550	9400	9425	2896300	9164.5	9224	9602.5	9482.25	53.22
03-03-2017	9425	9500	9375	9425	2791600	9174.5	9215.25	9600.833	9482.625	53.22
06-03-2017	9375	9500	9375	9500	2386600	9182	9210.25	9601.667	9485.125	55.27
07-03-2017	9500	9500	9275	9350	2422800	9190.5	9203.25	9597.333	9486.375	50.50
08-03-2017	9475	9475	9275	9325	1348800	9196	9195.75	9593.5	9487.75	49.73
09-03-2017	9125	9325	9125	9250	1730000	9199.5	9187.5	9587.333	9488.5	47.39
10-03-2017	9350	9425	9200	9425	1169800	9201.5	9182.75	9582.667	9491.375	52.95
13-03-2017	9300	9425	9300	9400	1578900	9201.5	9176.25	9576.333	9493.375	52.10
14-03-2017	9400	9400	9200	9200	2571500	9202	9168.5	9565.833	9495.25	45.79
15-03-2017	9175	9225	9050	9050	3811300	9201	9160	9548.833	9497	41.71
16-03-2017	9075	9225	9075	9175	5300300	9195.5	9151.75	9534	9498.75	46.03
17-03-2017	9275	9325	9175	9225	12766500	9190	9144.25	9521.667	9500.75	47.69
20-03-2017	9300	9350	9225	9350	4628600	9189	9136.25	9510.667	9502	51.71
21-03-2017	9350	9350	9100	9150	6565900	9189.5	9127	9499	9502.125	45.67
22-03-2017	9100	9225	9075	9225	7623000	9191.5	9118.5	9486.833	9503.25	48.12
23-03-2017	9150	9150	9050	9075	4669600	9196	9109.5	9472.5	9503.125	43.86
24-03-2017	9100	9150	8950	8950	5045000	9201	9100.5	9458.167	9502.875	40.63
27-03-2017	9050	9075	8750	8775	7665700	9201	9093.25	9442.333	9501.625	36.57
29-03-2017	8800	9075	8800	9075	6331500	9208.5	9089.5	9431	9500.875	46.45
30-03-2017	9075	9150	8800	8850	7633900	9213	9085.25	9420.667	9498.5	41.26
31-03-2017	8900	9000	8875	9000	5903100	9218	9082.5	9411.167	9497.375	45.62
03-04-2017	9050	9150	8975	9050	4482100	9224.5	9080	9401.5	9497.625	47.03
04-04-2017	9000	9125	9000	9125	4592400	9234.5	9077.25	9393	9498.875	49.16
05-04-2017	9150	9200	9100	9125	7548600	9245	9076.25	9386.5	9500.25	49.16
06-04-2017	9175	9225	9125	9150	5799900	9254	9075	9381.5	9502	49.94
07-04-2017	9175	9200	9150	9175	6615800	9257	9078.25	9377.333	9503.375	50.75
10-04-2017	8975	9000	8925	8975	5064300	9252.5	9083.75	9370.5	9504.25	44.53
11-04-2017	8925	8975	8775	8800	4036700	9244	9089.75	9361.5	9503	39.91
12-04-2017	8850	8975	8825	8975	6419800	9241.5	9095	9353.333	9502.25	45.95
13-04-2017	8950	8950	8875	8875	2061300	9238.5	9100.25	9345.5	9501.375	43.27
17-04-2017	8875	8900	8775	8800	2883000	9234	9104	9337.167	9500.5	41.33
18-04-2017	8800	8850	8700	8750	6144700	9223	9106.75	9328.5	9499.375	40.04
20-04-2017	8700	8750	8650	8675	10498700	9212.5	9109.25	9320.667	9498.5	38.12
21-04-2017	8750	8825	8675	8700	4680600	9201	9112.25	9314	9498	39.17
25-04-2017	8825	8975	8800	8975	7833400	9197.5	9121.5	9307.5	9498.75	49.33
26-04-2017	9000	9025	8925	9000	3866400	9192.5	9129.5	9301.5	9497.875	50.15
27-04-2017	8975	9000	8825	8825	6331900	9176.5	9131	9292.833	9495.25	44.72
28-04-2017	8825	8875	8775	8825	8087800	9158	9132.25	9285	9493.125	44.72
02-05-2017	8775	8825	8750	8800	3387500	9137.5	9131.5	9278.167	9488.75	43.93
03-05-2017	8700	8800	8675	8725	5746800	9125	9126.25	9269	9483.25	41.57
04-05-2017	8650	8725	8600	8650	6673000	9108	9120.25	9257.333	9478.875	39.29
05-05-2017	8725	8800	8650	8800	10267700	9098.5	9116	9246.667	9476.5	45.70
08-05-2017	8850	8875	8675	8750	11668000	9089.5	9111.25	9235.333	9475	44.03
09-05-2017	8700	8775	8700	8750	4704400	9081.5	9106.25	9223.667	9473.875	44.03
10-05-2017	8650	8800	8600	8650	3991000	9070	9100.75	9210.833	9469.5	40.59
12-05-2017	8725	8875	8650	8850	7514800	9062	9096.25	9202.5	9466.25	49.15
15-05-2017	8850	8900	8750	8900	6550700	9048.5	9092.25	9192.5	9463.625	51.04
16-05-2017	8900	9225	8875	9200	13316400	9042	9091.25	9182.667	9463.125	60.56
17-05-2017	9200	9200	9050	9100	5157500	9031.5	9092.5	9173.333	9461.625	56.61
18-05-2017	8975	9200	8925	9200	4625400	9027.5	9092.75	9165	9460.125	59.46
19-05-2017	9225	9325	9125	9200	8155000	9023	9093.75	9157	9457.625	59.46
22-05-2017	9250	9425	9250	9400	10302500	9022.5	9098.5	9151	9456.25	64.81
23-05-2017	9450	9500	9275	9350	4151100	9019.5	9100.75	9146.667	9456.125	62.58
24-05-2017	9225	9275	9125	9250	3350200	9017.5	9104	9141.333	9452.375	58.27
26-05-2017	9250	9325	9175	9250	4385900	9016	9106	9135.833	9449.125	58.27
29-05-2017	9325	9400	9250	9350	1887000	9018	9108.75	9131	9445	61.36
30-05-2017	9375	9375	9200	9200	1744100	9013.5	9107.5	9126.333	9440.375	54.81
31-05-2017	9200	9450	9200	9450	7087000	9014.5	9108	9122.333	9435.875	62.08
02-06-2017	9450	9450	9250	9325	4694700	9017	9109.5	9118	9428.625	57.13
05-06-2017	9375	9375	9150	9300	4204800	9022	9111.5	9114	9417.125	56.17
06-06-2017	9300	9325	9200	9300	3275900	9024.5	9110	9109.333	9406.625	56.17
07-06-2017	9350	9400	9200	9200	1348300	9024	9107	9104.167	9397.25	52.09
08-06-2017	9175	9250	9025	9025	2516700	9017.5	9103.25	9096.667	9387.375	45.82
09-06-2017	9050	9500	9050	9375	11265100	9022	9105.75	9092	9379.75	56.97
12-06-2017	9450	9675	9375	9650	9444100	9030.5	9111	9089.167	9372.75	63.36
13-06-2017	9650	9750	9525	9675	5108000	9042.5	9119.25	9087.167	9365	63.88
14-06-2017	9675	9850	9650	9850	9337900	9060.5	9130.75	9087.167	9358.75	67.40
15-06-2017	9900	10100	9850	10075	11153900	9086.5	9143.75	9091	9353.375	71.27
16-06-2017	10000	10075	9800	9850	10284400	9102	9155.25	9093.667	9348.75	63.19
19-06-2017	9975	10150	9850	10150	4938600	9128	9170.5	9099.5	9347.5	68.34
20-06-2017	10200	10250	10025	10200	9933300	9152	9185	9105.667	9346.375	69.12
21-06-2017	10150	10200	9975	10200	8026300	9175	9199.75	9111.667	9344.875	69.12
22-06-2017	10150	10150	9950	10000	6963600	9192.5	9213.5	9115.667	9342.875	62.06
03-07-2017	10050	10275	10000	10200	14663400	9214	9229.5	9122.167	9343.375	65.82
04-07-2017	10200	10275	10100	10150	6299500	9234	9244	9128	9344.625	64.11
05-07-2017	10050	10200	9900	9950	5857000	9249.5	9253.25	9135.333	9345.375	57.65
06-07-2017	10000	10125	9975	10125	6609600	9272.5	9262.5	9146.667	9346	61.32
07-07-2017	10150	10325	10050	10200	6256100	9300.5	9272.25	9160	9346.25	62.81
10-07-2017	10075	10100	10000	10000	4294400	9321	9281.25	9170.333	9345.25	56.56
11-07-2017	9900	10250	9900	10000	10634000	9343.5	9291	9181.333	9345	56.56
12-07-2017	10025	10125	9950	10025	3489400	9368	9301	9192	9344.875	57.18
13-07-2017	10225	10225	10025	10100	8320000	9395	9309	9202.833	9345.125	59.06
14-07-2017	10100	10175	10050	10175	2734800	9425	9318.75	9214.5	9346.75	60.91
17-07-2017	10075	10200	10075	10100	1956700	9453	9327	9225.833	9348.75	58.09
18-07-2017	10100	10400	10100	10300	9531900	9479.5	9338.5	9240.833	9350.5	63.01
19-07-2017	10200	10300	10125	10175	2456900	9503	9347.75	9254	9351.875	58.39
20-07-2017	10150	10200	10125	10200	885200	9530.5	9353.5	9264.167	9352.25	59.04
21-07-2017	10225	10225	9900	10100	5872300	9556	9357	9273.5	9352.75	55.33
24-07-2017	10125	10200	10000	10150	2283600	9583	9360.25	9282	9354.375	56.79
25-07-2017	9950	10150	9900	10150	3706000	9611.5	9368.25	9288	9354.625	56.79
26-07-2017	10000	10125	10000	10075	2782600	9640	9374	9293.5	9353	53.74
27-07-2017	10000	10100	10000	10050	3245000	9665	9381.75	9299	9351.25	52.72
28-07-2017	10050	10125	9900	10050	4515300	9691	9390.25	9304.5	9349.25	52.72
31-07-2017	9950	9950	9750	9950	5371700	9715	9398.25	9309.167	9346.5	48.46
01-08-2017	9975	9975	9850	9925	3680600	9740.5	9405.25	9314	9343.25	47.43
02-08-2017	9950	10750	9900	10700	20325300	9777.5	9419.75	9323.333	9346.25	69.27
03-08-2017	10625	10700	10425	10475	6705700	9809	9428.75	9331.167	9346.625	61.31
04-08-2017	10350	10625	10300	10325	4300300	9831.5	9436.75	9338	9344.875	56.63
07-08-2017	10300	10725	10275	10575	8212500	9861	9446.25	9348.667	9345.25	61.85
08-08-2017	10450	10600	10325	10525	5353400	9887.5	9457.5	9357.667	9345.625	60.29
09-08-2017	10550	10900	10550	10900	6728600	9921.5	9472.25	9369.667	9348.125	67.02
10-08-2017	10950	11000	10800	10900	3642200	9951.5	9487	9382.833	9351.125	67.02
11-08-2017	10750	10800	10650	10675	2690800	9978	9498.75	9393.167	9354.5	59.95
14-08-2017	10750	11075	10725	10975	5712600	10012.5	9515	9406.833	9359.125	65.22
15-08-2017	11050	11075	10850	10900	4414700	10045.5	9530.75	9419.167	9363.25	62.99
16-08-2017	10900	11000	10875	11000	7297700	10078.5	9548.25	9432	9367.875	64.72
18-08-2017	10925	10925	10800	10875	2669700	10112	9562.75	9442.333	9372.75	60.88
21-08-2017	10700	10900	10650	10850	3032500	10140	9577.25	9452	9376.75	60.12
22-08-2017	10800	10900	10675	10850	2313800	10170.5	9593.75	9463.167	9381.125	60.12
23-08-2017	10875	10950	10700	10700	4006900	10198.5	9610.25	9473.833	9385.125	55.27
24-08-2017	10700	10800	10625	10750	3527100	10227.5	9626	9482.5	9388.875	56.53
25-08-2017	10600	10700	10500	10575	2331900	10255	9639.5	9489.667	9391.875	51.10
28-08-2017	10500	10700	10450	10525	3180300	10285	9651.25	9497.167	9393.75	49.64
29-08-2017	10600	10600	10425	10475	2522300	10307	9664.5	9506.167	9395.75	48.15
30-08-2017	10450	10500	10100	10375	7722100	10321.5	9676	9514.5	9397.25	45.24
31-08-2017	10350	10475	10225	10475	5823100	10337.5	9690	9525.333	9399.75	48.59
04-09-2017	10425	10475	9975	9975	5336700	10340	9700.25	9533.833	9400.375	36.54
05-09-2017	10025	10025	9700	9700	4703300	10332.5	9709.5	9540	9401.375	31.86
06-09-2017	9750	9900	9600	9700	5828700	10329.5	9715.75	9546.667	9402.625	31.86
07-09-2017	9700	9875	9550	9825	7845400	10323	9725.5	9554.667	9405.375	36.17
08-09-2017	9800	10325	9800	10300	9287700	10325	9738.5	9565	9410.5	49.29
11-09-2017	10325	10525	10300	10450	6600700	10330	9752.5	9576.5	9416.25	52.61
12-09-2017	10350	10575	10200	10450	3947600	10339	9765.75	9588.667	9421.5	52.61
13-09-2017	10350	10600	10275	10600	3527500	10347	9780.5	9602	9428.375	55.95
14-09-2017	10550	10575	10400	10500	2078200	10354	9794	9614	9434.5	53.25
15-09-2017	10525	10600	10350	10375	9144700	10362.5	9806	9623	9442.125	50.01
18-09-2017	10300	10500	9950	10000	5800900	10360	9816.25	9628.333	9450	41.79
19-09-2017	10000	10075	9925	9950	3938300	10355	9827.75	9633.167	9458.75	40.83
20-09-2017	10000	10125	10000	10100	4742000	10357	9839	9639.833	9467	44.93
22-09-2017	10125	10150	9975	10000	2458900	10357	9850.25	9646.333	9475.25	42.80
25-09-2017	9950	10075	9925	9950	3575400	10355.5	9861.75	9652.5	9482.875	41.74
26-09-2017	9950	10050	9900	9900	3219900	10351.5	9873.25	9656.5	9490	40.65
27-09-2017	9825	9875	9025	9625	18885900	10340.5	9882.75	9659.333	9496	35.20
28-09-2017	9500	10175	9500	9950	13300300	10337.5	9895.25	9663.833	9503.75	44.64
29-09-2017	10075	10175	9975	10125	3955300	10334	9906.75	9670.333	9514.125	48.95
02-10-2017	10200	10250	10100	10200	2173300	10334.5	9918.75	9676.667	9524.125	50.72
03-10-2017	10200	10250	10000	10050	3770700	10331.5	9931	9679.5	9531	47.19
04-10-2017	10000	10300	10000	10300	2066500	10335.5	9945.75	9683.167	9539	53.05
05-10-2017	10300	10400	10275	10375	4894400	10340	9961.5	9686.833	9546.5	54.68
06-10-2017	10550	10700	10450	10700	5314600	10351	9981.25	9695.833	9553.75	60.98
09-10-2017	10675	10675	10525	10575	2967800	10361	10000.5	9703	9560.375	57.66
10-10-2017	10475	10650	10475	10650	3003000	10373	10019	9712.167	9567.5	59.10
11-10-2017	10550	10600	10350	10450	6140400	10381	10036	9720.5	9573.625	53.84
12-10-2017	10375	10750	10350	10750	3662100	10397	10056	9731.167	9581.125	59.64
13-10-2017	10750	10900	10700	10850	4772000	10415.5	10078	9742	9589.375	61.38
16-10-2017	10900	10900	10750	10900	3570300	10419.5	10098.5	9753	9597.375	62.26
17-10-2017	10925	10950	10825	10850	3163500	10427	10118	9761.5	9605.125	60.77
18-10-2017	10850	10900	10550	10825	2722100	10437	10134.25	9770.167	9612.75	60.00
19-10-2017	10725	10800	10475	10500	3306500	10435.5	10148.25	9776	9620.375	50.95
20-10-2017	10500	10600	10400	10425	2937200	10433.5	10160.5	9782.833	9626.625	49.11
23-10-2017	10600	10650	10400	10550	3724700	10426.5	10174	9790.333	9633.875	52.21
24-10-2017	10550	10925	10525	10725	2696300	10423	10187.25	9799	9642.875	56.23
25-10-2017	10725	10900	10675	10875	3033600	10427	10202.5	9808.167	9651.625	59.38
26-10-2017	10950	11100	10900	11025	5771900	10428	10220.25	9819.333	9662.125	62.31
27-10-2017	11000	11025	10750	10775	3040300	10425.5	10235.5	9829	9670.75	55.18
30-10-2017	10775	11000	10750	10775	1803800	10421	10249.75	9839.167	9679.25	55.18
31-10-2017	11050	11050	10825	10900	4522900	10421.5	10266.75	9849	9687.125	57.97
01-11-2017	10800	10800	10425	10500	7118400	10414.5	10277.25	9856.333	9692.625	47.73
02-11-2017	10550	10600	10200	10425	6423900	10406	10288.25	9864.5	9698.875	46.09
03-11-2017	10350	10425	10300	10375	4081700	10399.5	10299	9873.333	9705.25	44.97
06-11-2017	10375	10525	10275	10300	2088800	10390.5	10309	9880.833	9709.5	43.29
07-11-2017	10350	10475	10325	10325	2862600	10385.5	10320.25	9888.167	9713.625	44.04
08-11-2017	10400	10500	10350	10500	2706700	10385	10335	9895.833	9719.125	49.14
09-11-2017	10500	10525	10100	10100	4949300	10377.5	10342.25	9902.167	9724	40.14
10-11-2017	10150	10225	10000	10000	3411200	10370	10345.75	9907.333	9728.375	38.26
13-11-2017	10025	10125	9950	10000	1912900	10360.5	10349	9913.5	9734.125	38.26
14-11-2017	10150	10250	9900	9900	5819100	10359	10349.5	9919.833	9740.125	36.28
15-11-2017	9975	10075	9850	9850	3754900	10362	10347.25	9927	9745.5	35.30
16-11-2017	9850	10100	9825	9950	4255600	10367	10348.25	9932.833	9751.75	38.86
17-11-2017	10000	10175	9900	9900	3099000	10368.5	10345.75	9939.833	9758.125	37.74
20-11-2017	9950	10100	9925	9975	2774200	10362	10343.5	9946.333	9764.25	40.51
21-11-2017	10000	10150	9850	9975	3273900	10352.5	10341.25	9952.5	9770.5	40.51
22-11-2017	10000	10075	9900	9900	3121700	10341.5	10340.25	9957.667	9776.875	38.52
23-11-2017	9975	10050	9900	10050	1410400	10330.5	10338.75	9963.833	9784.125	44.40
24-11-2017	10100	10200	9925	10150	2985600	10323.5	10338.75	9970.5	9791.375	47.97
27-11-2017	10150	10150	9950	10025	2999900	10316.5	10339.5	9976.167	9796.375	44.15
28-11-2017	9975	10000	9900	10000	4222100	10316.5	10338.25	9983	9800.375	43.41
29-11-2017	9900	10025	9850	9900	3407500	10315.5	10335.25	9990.333	9803.75	40.47
30-11-2017	9900	9925	9400	9400	6376200	10301.5	10329.25	9993.167	9805.25	29.67
04-12-2017	9650	9700	9500	9600	5281800	10293.5	10325.25	9998	9808.125	36.92
05-12-2017	9625	9625	9350	9350	3764100	10281.5	10318.5	10001.667	9809.75	32.42
06-12-2017	9300	9525	9300	9375	3749400	10271	10311.25	10005.833	9810.125	33.30
07-12-2017	9325	9400	9175	9250	3901300	10263.5	10302	10009.667	9810.375	31.12
08-12-2017	9275	9350	9125	9150	3517700	10247.5	10292.5	10012.667	9809.75	29.47
11-12-2017	9275	9500	9225	9375	2598200	10232.5	10283.25	10015.333	9810.875	37.52
12-12-2017	9500	9625	9325	9600	3709200	10220.5	10277.5	10019.333	9812.625	44.37
13-12-2017	9550	9850	9500	9725	4237800	10214	10272.75	10025.333	9813.125	47.79
14-12-2017	9775	9950	9775	9950	5985300	10207	10271.25	10032.833	9814.125	53.35
15-12-2017	9850	9900	9700	9850	13408900	10196.5	10268.25	10039.833	9814.25	50.76
18-12-2017	9700	9750	9600	9700	3502600	10176.5	10263.75	10046.333	9816	47.07
19-12-2017	9700	9850	9650	9850	10386100	10162	10261.5	10054.333	9817.75	50.91
20-12-2017	9950	9950	9500	9550	4156300	10140	10256.5	10059.333	9819.125	44.03
21-12-2017	9600	9825	9600	9800	2567400	10127	10254	10066.333	9822.125	50.09
22-12-2017	9850	9850	9700	9825	1468400	10108.5	10252.75	10073.5	9825.5	50.66
27-12-2017	9825	10000	9825	10000	3068000	10091.5	10253.5	10082.5	9829.375	54.60
28-12-2017	10000	10200	9950	10200	5007900	10077.5	10248.5	10091.5	9834.125	58.67
29-12-2017	10200	10400	9900	9900	11139200	10058.5	10242.75	10098.167	9835.75	51.25
02-01-2018	10100	10500	10100	10275	5258400	10047.5	10242.25	10105.333	9839.5	58.34
03-01-2018	10375	10500	10175	10200	6010700	10041.5	10238.5	10112.667	9842.375	56.57
04-01-2018	10350	11000	10325	11000	11108300	10053	10243.25	10124.667	9850.375	67.80
05-01-2018	11000	11025	10700	10900	5005400	10060	10243.25	10136	9857.75	65.52
08-01-2018	10750	11000	10675	11000	3001500	10065.5	10244.25	10146.667	9865.625	66.72
09-01-2018	11000	11200	10900	11200	5969200	10072	10249.5	10159	9874.125	69.05
10-01-2018	11200	11250	10750	10825	3448900	10068	10248	10169.5	9881.5	60.50
11-01-2018	10825	10850	10600	10850	2516900	10069.5	10247.5	10180.167	9889.125	60.85
12-01-2018	10775	10850	10450	10575	3684500	10065.5	10243.25	10188.333	9895.75	55.09
15-01-2018	10525	10600	10500	10525	3274400	10058	10239.75	10197.167	9901.25	54.09
16-01-2018	10525	10675	10475	10625	3432100	10060.5	10237.5	10205	9907.375	55.82
17-01-2018	10675	11425	10650	11400	7309200	10080	10243	10218.833	9918.375	66.39
18-01-2018	11250	11400	10925	11075	6383000	10094	10246.75	10230.667	9928.5	59.92
19-01-2018	11175	11175	10800	10950	5436600	10107	10248.75	10241.667	9937.375	57.59
22-01-2018	11000	11000	10750	10750	6197900	10115.5	10250.5	10252	9945	53.98
23-01-2018	10800	10900	10500	10650	6260200	10118.5	10251.75	10262.833	9951.5	52.22
24-01-2018	10650	11000	10650	10725	6568700	10131	10254.25	10271.833	9959.375	53.45
25-01-2018	10975	11125	10750	11100	7862900	10153	10261.5	10281.5	9968.75	59.11
26-01-2018	11150	11725	11150	11600	10095900	10185	10272.75	10294.333	9981.375	65.18
29-01-2018	11575	11625	11100	11200	10431200	10211	10285	10303.333	9992.625	57.78
30-01-2018	10900	11200	10775	10900	5091600	10232	10297	10308.833	10003.25	52.93
31-01-2018	10900	11150	10875	11150	5266300	10256	10311.5	10317.5	10013.625	56.23
01-02-2018	11150	11200	10700	10700	5876300	10272	10320.25	10321.167	10022.875	49.51
02-02-2018	10900	10950	10700	10700	2499300	10286.5	10324.25	10324.5	10031.375	49.51
05-02-2018	10600	10800	10500	10550	4484700	10298	10325.25	10326.833	10038.875	47.32
06-02-2018	10500	10500	10125	10175	5725600	10303.5	10322.5	10328	10044.125	42.29
07-02-2018	10425	10475	10125	10175	7295600	10306	10318.25	10327.833	10049.375	42.29
08-02-2018	10275	10375	10125	10300	3158900	10309	10316.25	10328.833	10055.125	44.57
09-02-2018	10150	10275	10100	10200	4677700	10312.5	10314.5	10330.5	10060.25	43.10
12-02-2018	10300	10375	10225	10275	3473200	10318	10317.25	10331.5	10066.75	44.57
13-02-2018	10400	10550	10350	10525	4306000	10330.5	10323	10333.667	10075.375	49.28
14-02-2018	10500	10975	10500	10850	7737000	10359.5	10330.5	10339.333	10084.75	54.68
15-02-2018	11000	11200	10850	11050	4070000	10388.5	10341	10346.333	10095.625	57.66
19-02-2018	11200	11775	10950	11700	8715100	10435.5	10358.5	10357.5	10110.125	65.59
20-02-2018	11500	11550	11200	11300	6093800	10474	10372.5	10365.5	10122.875	58.35
21-02-2018	11125	11675	11125	11575	7514700	10520.5	10392	10374.833	10137.375	61.50
22-02-2018	11650	11750	11575	11750	5024800	10572.5	10410	10385.833	10152.625	63.39
23-02-2018	11750	11750	11225	11225	5797700	10609.5	10421	10392	10163.875	54.69
26-02-2018	11175	11400	11025	11100	2044700	10639.5	10430	10398.167	10174.375	52.83
27-02-2018	11400	11425	11275	11325	2719200	10671.5	10442.75	10405.667	10186.875	55.75
28-02-2018	11325	11500	11125	11125	4819400	10695	10451	10412.5	10198.375	52.63
01-03-2018	11250	11425	11000	11050	4341000	10719	10457.75	10418.5	10209.625	51.47
02-03-2018	11050	11100	10900	10975	3476000	10744.5	10460.5	10424	10220.875	50.28
05-03-2018	11050	11200	10700	10850	5149500	10764.5	10463.25	10429.167	10231.875	48.27
06-03-2018	10750	10925	10700	10700	2887100	10787.5	10463.75	10433.5	10241.375	45.89
07-03-2018	10650	10850	10400	10475	7034400	10801	10464	10436.333	10250	42.52
08-03-2018	10500	10800	10500	10725	5363100	10819	10463.75	10441.5	10259.875	47.17
09-03-2018	10750	10800	10425	10550	3081100	10830	10460.75	10445.667	10269.375	44.46
12-03-2018	10700	10875	10625	10700	5381100	10840	10458.75	10445.667	10278.625	47.26
13-03-2018	10575	10725	10450	10525	2577000	10852.5	10455.5	10446	10286.75	44.44
14-03-2018	10575	10650	10400	10475	2025100	10856.5	10452	10447	10293.125	43.64
15-03-2018	10575	10575	10350	10500	3361400	10862.5	10452	10446.5	10300.125	44.18
16-03-2018	10575	10725	10350	10525	9306800	10853	10453	10446.5	10306.75	44.75
19-03-2018	10575	10625	10350	10475	2679200	10844.5	10452.25	10443.667	10313.125	43.79
20-03-2018	10425	10450	10150	10450	1991100	10833.5	10449.5	10440.667	10318.375	43.29
21-03-2018	10500	10600	10225	10250	3646300	10814.5	10443.25	10437.833	10322.875	39.39
22-03-2018	10300	10375	9875	10025	11063500	10798.5	10433.25	10431.5	10326.75	35.52
23-03-2018	9800	9850	9550	9650	8439600	10774.5	10422	10423.167	10328.75	30.20
26-03-2018	9625	9975	9625	9850	4661900	10760	10412.75	10415.5	10331.25	35.73
27-03-2018	10000	10100	9825	9900	2094700	10747.5	10402.75	10409	10334.75	37.08
28-03-2018	10000	10000	9575	9875	2950900	10732.5	10396.5	10402.5	10336.875	36.66
29-03-2018	9875	10350	9825	10350	6507200	10711.5	10395.75	10399.167	10342	48.41
02-04-2018	10350	10625	10050	10625	3424000	10702.5	10398.25	10398.667	10348.625	53.76
03-04-2018	10625	10925	10500	10900	3746600	10701.5	10404.25	10399.667	10356.625	58.40
04-04-2018	10950	11025	10425	10650	4302600	10699.5	10407.5	10400.167	10363.875	53.17
05-04-2018	10775	11025	10600	11000	3511700	10706.5	10412.5	10403.333	10373.75	58.74
06-04-2018	10650	10875	10500	10550	3940000	10703	10417	10403.833	10379.625	50.44
09-04-2018	10475	10475	10300	10325	6358600	10687.5	10420.25	10403.5	10383	46.87
10-04-2018	10300	10325	10050	10250	9261000	10660.5	10422.75	10402	10385.875	45.71
11-04-2018	10250	10300	10200	10250	4832500	10641.5	10426.25	10403.833	10387.875	45.71
12-04-2018	10150	10325	10150	10200	1809600	10627.5	10429.75	10407.167	10388.5	44.85
13-04-2018	10200	10300	10075	10125	3136300	10607	10431.5	10410	10389.875	43.53
16-04-2018	10125	10150	10025	10025	1263900	10593.5	10432.75	10411.333	10389.25	41.76
17-04-2018	10125	10225	9875	10000	5423100	10579.5	10433	10409.333	10388.25	41.31
18-04-2018	9950	10000	9875	9925	4024700	10567	10432.5	10405.833	10386.875	39.92
19-04-2018	9875	10025	9825	10000	3707500	10563.5	10433.5	10402.833	10386.875	42.02
20-04-2018	9975	10125	9900	10125	2613400	10562.5	10434.25	10399.667	10386.5	45.46
23-04-2018	10200	10200	10050	10100	1751600	10558.5	10433.75	10397	10386.25	44.88
24-04-2018	10075	10100	9900	9900	1873600	10552.5	10432.5	10393.833	10386	40.49
25-04-2018	9875	9900	9600	9675	3228400	10540.5	10429.25	10391.667	10383.75	36.20
26-04-2018	9650	9725	9200	9275	6816600	10515.5	10423	10387.167	10379.125	30.09
27-04-2018	9400	9625	9350	9450	6764100	10487.5	10423.5	10382.833	10376.375	35.24
30-04-2018	9600	9725	9550	9650	4755700	10459.5	10424	10380.5	10374.625	40.62
02-05-2018	9650	9650	9200	9275	7897000	10411	10423.25	10376	10370.875	34.79
03-05-2018	9275	9400	8900	9000	8346300	10365	10419.5	10370	10365.375	31.24
04-05-2018	9025	9075	8900	9000	5891100	10313.5	10417	10365.833	10359.5	31.24
07-05-2018	9000	9225	9000	9125	1532500	10261	10416.75	10360.333	10354.625	34.75
08-05-2018	9100	9150	8800	8975	3724200	10216	10412.75	10352.667	10348	32.60
09-05-2018	8725	8975	8625	8950	7568000	10173	10406.25	10344.333	10341.875	32.24
11-05-2018	8925	9500	8925	9200	5447000	10130.5	10401	10338.667	10336.875	39.40
14-05-2018	9000	9150	8925	9000	3862300	10088	10391.5	10330	10331.375	36.11
15-05-2018	8850	9000	8825	8900	3391200	10045	10382	10320.167	10325.125	34.56
16-05-2018	8800	8825	8650	8700	5250100	9999.5	10372	10306.833	10317.875	31.63
17-05-2018	8750	8850	8700	8700	4734000	9956.5	10360.5	10294.333	10311	31.63
18-05-2018	8825	8900	8675	8700	4609400	9916.5	10352	10281.333	10304.25	31.63
21-05-2018	8700	8725	8350	8350	5639000	9874	10337.5	10267.333	10295.75	26.69
22-05-2018	8350	8500	8350	8375	3858100	9827	10323	10251.5	10287.875	27.56
23-05-2018	8400	8450	8250	8300	7681600	9782	10306	10234.5	10279.75	26.54
24-05-2018	8350	8650	8350	8525	10070100	9738.5	10289.25	10218.667	10268.875	34.38
25-05-2018	8625	8825	8575	8775	5624200	9703.5	10278	10204.833	10260.375	41.81
28-05-2018	8800	8950	8725	8750	6744900	9669	10262.75	10191	10252.5	41.30
30-05-2018	8775	8775	8375	8400	9825300	9627	10244.75	10177	10241.625	34.95
31-05-2018	8425	8500	8300	8400	13278300	9584.5	10218.75	10163.5	10231	34.95
04-06-2018	8450	8700	8450	8675	8816700	9548.5	10196.5	10151	10219.875	42.95
05-06-2018	8775	8800	8650	8800	5607400	9515.5	10174.5	10138.167	10209.375	46.18
06-06-2018	8800	8825	8675	8700	5592500	9484.5	10149.5	10123.667	10199.5	44.03
07-06-2018	8725	8750	8575	8725	6402300	9458.5	10128.5	10108.333	10188.25	44.72
08-06-2018	8650	8750	8275	8275	14698400	9431	10102.75	10091.667	10175.125	36.06
20-06-2018	8100	8250	7950	8175	18368400	9397.5	10078.75	10074.333	10161	34.47
21-06-2018	8000	8150	7775	7775	8796200	9355	10051.25	10053.5	10145.5	28.94
22-06-2018	7775	7850	7625	7625	5961600	9310	10021.25	10034.333	10129.375	27.18
25-06-2018	7750	7825	7650	7650	5984900	9256	9983.75	10015.833	10113.375	27.97
26-06-2018	7625	7750	7575	7600	4191400	9195.5	9949	9997.333	10097.875	27.34
27-06-2018	7700	7700	7575	7650	3454100	9130.5	9916	9979.667	10082.375	29.07
28-06-2018	7575	7650	7075	7075	7471800	9059	9879.25	9958	10064.875	22.44
29-06-2018	7075	7200	7000	7125	4605900	8981.5	9844	9935.5	10047.875	24.06
02-07-2018	7125	7150	6925	6950	5178300	8909.5	9806.25	9914.5	10030.25	22.30
03-07-2018	7000	7050	6500	6725	4740300	8837.5	9762.5	9892.667	10012	20.25
04-07-2018	6725	6950	6575	6925	2339300	8771	9715.75	9872.167	9994.25	26.70
05-07-2018	6800	6950	6775	6850	1912100	8703	9672.25	9851.833	9978.625	25.86
06-07-2018	6825	7100	6800	6950	4721900	8638	9632.75	9832.5	9964.875	29.08
09-07-2018	6975	7125	6950	7050	4365000	8576.5	9591.75	9813.167	9951.625	32.25
10-07-2018	7150	7575	7100	7575	7564600	8527.5	9560.5	9797.667	9940.375	45.91
11-07-2018	7500	7575	7325	7575	7322500	8479	9529.25	9781.667	9926.75	45.91
12-07-2018	7575	7650	7400	7425	3023700	8429	9498	9764.667	9911.625	43.04
13-07-2018	7600	7600	7200	7250	5054200	8374	9468.75	9747	9895.625	39.90
16-07-2018	7250	7250	6975	7050	8643200	8312.5	9437.5	9727	9877.875	36.61
17-07-2018	7000	7275	7000	7100	2525300	8252.5	9405.5	9706.667	9860.875	37.98
18-07-2018	7175	7175	7050	7075	1961900	8196	9374.25	9687	9844.375	37.55
19-07-2018	7025	7175	6925	6925	4070700	8141	9340.75	9666.5	9829	34.94
20-07-2018	6900	7250	6875	7225	5502100	8100	9307.75	9648.667	9815.375	43.40
23-07-2018	7225	7475	7150	7400	4415300	8059	9273.25	9635.333	9801.875	47.68
24-07-2018	7500	7725	7350	7625	8290000	8018.5	9239	9622.167	9790	52.64
25-07-2018	7625	7775	7625	7675	3751400	7986.5	9198.75	9611	9778.625	53.69
26-07-2018	7750	7750	7625	7625	4142000	7959	9162	9599.333	9767.25	52.44
27-07-2018	7600	7725	7600	7725	2076400	7933.5	9123.5	9589.167	9757.75	54.71
30-07-2018	7625	7850	7525	7850	2710500	7908	9084.5	9580.5	9747.25	57.45
31-07-2018	7700	7750	7525	7600	2833000	7880.5	9048.25	9568.667	9734.625	50.83
01-08-2018	7600	8725	7600	8625	17446700	7874	9023.5	9562.167	9726.75	67.41
02-08-2018	8650	8650	8325	8575	4509100	7861.5	8996	9554.5	9719.375	66.24
03-08-2018	8625	8975	8625	8925	8315800	7860	8974	9547.667	9712.5	70.16
06-08-2018	8925	9250	8600	9000	7738900	7862	8953.5	9542	9705.625	70.93
07-08-2018	9000	9050	8775	8950	4064000	7867	8933.25	9537	9696.875	69.63
08-08-2018	8800	8875	8525	8600	5421000	7865	8910.75	9528.667	9687	61.16
09-08-2018	8500	8525	8200	8325	4854300	7857.5	8887	9520.5	9675.375	55.45
10-08-2018	8375	8500	8250	8400	1646600	7858.5	8866.25	9511.167	9665.125	56.64
13-08-2018	8250	8350	8100	8100	2625000	7853	8840	9499.667	9651.875	50.80
14-08-2018	8050	8150	7600	7600	4025500	7839	8810.5	9483.667	9635.625	42.87
15-08-2018	7600	8200	7600	8000	4528900	7828.5	8783.5	9469	9621.125	49.64
16-08-2018	8125	8425	7900	8150	3983900	7816	8759.75	9457.333	9607.625	51.94
20-08-2018	8250	8600	8175	8450	11103000	7810	8739.5	9445.167	9595.75	56.25
21-08-2018	8450	8650	8375	8625	8605400	7814.5	8720.75	9434.667	9586.375	58.58
23-08-2018	8700	9125	8700	9075	12342100	7828	8706.25	9421.833	9579.625	63.91
24-08-2018	9075	9075	8700	8750	3940500	7829.5	8689	9407.5	9570.625	58.10
27-08-2018	8825	9475	8825	9400	8882900	7841.5	8678.5	9396.833	9564	64.96
28-08-2018	9400	9550	9100	9200	6629400	7851.5	8668	9383.5	9555.625	61.62
29-08-2018	9300	9575	9125	9200	5687300	7861	8659.75	9372.667	9546.5	61.62
30-08-2018	9250	9500	9200	9250	3544300	7880.5	8655.75	9362	9538.875	62.18
31-08-2018	9100	9450	9000	9450	7196500	7906	8651.75	9354.5	9532.25	64.43
03-09-2018	9300	9500	9250	9275	3122600	7936	8645.5	9346.167	9524.125	61.01
04-09-2018	9200	9400	9175	9275	5035700	7969	8639.5	9337.167	9518	61.01
05-09-2018	9275	9275	8500	8850	7104000	7993	8624.5	9320.167	9510.125	53.06
06-09-2018	8650	9025	8650	8875	4706100	8018.5	8607	9305.5	9502.625	53.45
07-09-2018	8875	9150	8700	8975	6884800	8045	8587.75	9292.333	9496	55.03
10-09-2018	8925	9025	8650	8775	4306700	8079	8569	9279.167	9488.25	51.27
12-09-2018	8875	8975	8700	8700	3879500	8110.5	8546	9266.167	9479.25	49.90
13-09-2018	9000	9000	8825	9000	4500900	8151.5	8530.5	9254.667	9473.75	55.09
14-09-2018	9125	9150	8900	9000	2482700	8197	8517.25	9240.667	9468.75	55.09
17-09-2018	8925	8950	8725	8800	1134000	8234.5	8502.75	9222	9462.75	51.00
18-09-2018	8950	8950	8500	8525	3259900	8268	8485.5	9204.167	9455.875	45.95
19-09-2018	8625	9075	8625	9000	4161100	8309	8473.5	9191.5	9451.625	54.36
20-09-2018	9050	9225	8950	9075	4282400	8349.5	8463	9177.667	9447.25	55.53
21-09-2018	9275	9300	9050	9300	5043600	8384	8455.75	9168.333	9444.25	58.95
24-09-2018	9300	9300	9075	9125	2422500	8415	8447	9157.833	9440	55.39
25-09-2018	8950	9125	8800	9025	709700	8447	8438	9147.667	9435.25	53.40
26-09-2018	9125	9175	8975	9150	2360200	8485	8429.5	9140.833	9431.5	55.55
27-09-2018	9025	9425	9025	9425	6240400	8532.5	8422.5	9135.833	9428.375	59.92
28-09-2018	9475	9925	9475	9925	8455500	8589	8420.75	9133.333	9427.25	66.40
01-10-2018	9625	9925	9600	9600	3412600	8639.5	8417.75	9129.333	9425.125	59.65
02-10-2018	9575	9750	9025	9025	4748500	8681.5	8411.25	9121	9420.25	49.98
03-10-2018	9025	9300	9025	9150	3706200	8720	8410	9111.833	9416.5	51.81
04-10-2018	9150	9150	8650	8850	7672500	8749	8404	9098.5	9413.75	47.33
05-10-2018	8850	9025	8675	8925	5886600	8775	8396.75	9084.333	9410.375	48.53
08-10-2018	8950	9350	8850	9300	11996100	8807.5	8397	9068.333	9410.125	54.14
09-10-2018	9350	9425	8925	9300	7661100	8841	8400	9055	9409.75	54.14
10-10-2018	9400	9400	9100	9125	7240700	8869	8401.25	9038.667	9409.125	51.12
11-10-2018	8900	9100	8750	8900	6578800	8890	8399	9019.667	9407.875	47.46
12-10-2018	8900	9150	8850	8900	8596400	8916	8398.25	9004.167	9405.5	47.46
15-10-2018	9025	9100	8825	8825	4957300	8920	8397	8989	9401.625	46.18
16-10-2018	8875	9000	8850	8975	3852000	8928	8394.75	8973.333	9397.875	49.13
17-10-2018	9125	9125	8975	9000	4727700	8929.5	8394.75	8959.167	9393.125	49.63
18-10-2018	9000	9025	8925	9000	4584800	8929.5	8395.75	8945.5	9388.875	49.63
19-10-2018	9000	9025	8850	8925	1790300	8929	8398	8931.833	9385	48.00
22-10-2018	9025	9125	8975	9000	3275100	8937	8401	8919.5	9380.75	49.78
23-10-2018	9050	9125	8975	9100	6946300	8952.5	8405	8908.833	9378.5	52.12
24-10-2018	9125	9150	9050	9100	5458800	8966.5	8412.5	8899.667	9375	52.12
25-10-2018	8700	9000	8650	8950	6395800	8983.5	8418.25	8887.833	9370.625	48.21
26-10-2018	9000	9025	8850	8925	5411100	9010	8424.5	8877	9365.25	47.56
29-10-2018	8950	9000	8550	8600	7436300	9022	8425.25	8863	9357.25	40.09
30-10-2018	8625	8725	8600	8650	10132200	9032	8424	8850.5	9351	41.61
31-10-2018	8650	9100	8650	9000	12680900	9043	8426.5	8840.667	9344.625	50.98
01-11-2018	9175	9325	9025	9250	14185900	9055.5	8435	8832.333	9339.875	56.37
02-11-2018	9400	9725	9375	9725	13262700	9068.5	8448.25	8827	9333.5	64.38
05-11-2018	9600	9775	9575	9700	4571600	9087.5	8458.5	8821.833	9327.5	63.72
06-11-2018	9800	9875	9475	9750	5315400	9094.5	8468	8817.167	9321.25	64.51
07-11-2018	9850	9875	9600	9725	4823600	9105	8478.25	8813.667	9313.875	63.76
08-11-2018	9850	9875	9775	9825	3860700	9117.5	8489.25	8812.333	9308.875	65.48
09-11-2018	9825	9825	9650	9725	5278200	9127	8503.75	8812.833	9303.25	62.30
12-11-2018	9725	9850	9150	9150	4782700	9121	8513.5	8808.167	9296.125	47.90
13-11-2018	9075	9350	9000	9150	10737000	9118.5	8527.25	8803.167	9289.25	47.90
14-11-2018	9275	10150	9275	10000	13211900	9133	8551	8804	9286.125	62.69
15-11-2018	10100	10700	10050	10300	17166500	9162	8577.5	8803.667	9280.625	66.32
16-11-2018	10400	11325	10400	11000	22203100	9204.5	8611.5	8806.167	9280.25	72.94
19-11-2018	11250	11475	10925	11100	7018200	9247	8646	8807.5	9281	73.74
21-11-2018	11100	11150	10825	11150	3336300	9294.5	8686.75	8810.833	9283	74.14
22-11-2018	11075	11950	10900	11875	13674300	9358	8734.25	8816.667	9289.125	79.20
23-11-2018	11900	11900	11475	11525	12888900	9408.5	8780	8823.167	9293.125	71.89
26-11-2018	11475	11650	11050	11650	6808900	9461.5	8829.25	8832	9295.875	72.86
27-11-2018	11650	11875	11200	11250	11438900	9510.5	8872.5	8838.667	9294.125	65.16
28-11-2018	11375	11450	10950	11175	8992800	9563.5	8915.75	8844.833	9294	63.80
29-11-2018	11500	12000	11450	12000	9922700	9623.5	8966.25	8856.833	9299.5	70.98
30-11-2018	12000	12225	11925	12025	14853600	9682.5	9016	8869.5	9303.875	71.17
03-12-2018	12100	12175	11525	11600	8703700	9728.5	9056.25	8880	9308.375	63.67
04-12-2018	11750	11950	11600	11775	6626400	9781.5	9098.25	8891.833	9313.75	65.29
05-12-2018	11600	11850	11425	11775	3966400	9836.5	9141.75	8904.167	9319.875	65.29
06-12-2018	11425	12000	11425	11875	5090200	9891	9188	8916.667	9328.375	66.29
07-12-2018	12000	12000	11650	11875	4228800	9940	9236.25	8928.333	9336.875	66.29
10-12-2018	11875	12000	11800	11950	2095000	9980.5	9284.75	8940.667	9345.125	67.11
11-12-2018	11825	11875	11600	11600	5225800	10020.5	9330	8952	9352.125	59.79
12-12-2018	11650	11850	11575	11600	7745900	10072	9376.75	8964.833	9358.75	59.79
13-12-2018	11500	11750	11500	11600	8911700	10121	9420.5	8980.333	9364.125	59.79
14-12-2018	11500	11600	11100	11425	13425800	10172.5	9460.75	8993.5	9367	55.97
17-12-2018	11425	11550	11300	11400	4085200	10222	9498.5	9005.167	9368.75	55.43
18-12-2018	11200	11475	11200	11375	3187100	10263.5	9535.5	9019.167	9367.125	54.85
19-12-2018	11375	11600	11275	11500	5404400	10307.5	9574.25	9035.833	9368.125	57.24
20-12-2018	11400	11550	11400	11475	4191200	10354.5	9611.75	9052.333	9367.625	56.59
21-12-2018	11325	11500	11275	11500	5685900	10406.5	9648.25	9068.167	9366.375	57.11
26-12-2018	11275	11575	11250	11550	3075600	10459.5	9687.75	9085.333	9368	58.19
27-12-2018	11550	11725	11550	11675	3861600	10516.5	9718.25	9103.5	9370.875	60.84
28-12-2018	11625	11675	11500	11500	3678400	10567	9747.5	9118.833	9371.75	55.54
02-01-2019	11325	11500	11325	11475	2058500	10616.5	9773	9135.333	9373.5	54.80
03-01-2019	11550	11550	11250	11525	5165100	10667	9798.25	9152.833	9375.875	56.05
04-01-2019	11400	11550	11400	11500	4452100	10718.5	9823.75	9171.5	9378.5	55.23
07-01-2019	11500	11625	11400	11400	2905100	10766.5	9851.75	9189.5	9381.25	51.94
08-01-2019	11400	11450	11000	11300	6714700	10810.5	9881.5	9206.833	9384.25	48.80
09-01-2019	11250	11450	11050	11200	4719700	10852.5	9909.5	9225.833	9387.875	45.83
10-01-2019	11300	11925	11275	11925	11074100	10912	9947.75	9249.5	9393.875	63.30
11-01-2019	11750	11850	11500	11575	7872200	10965	9987.5	9271.333	9399	54.21
14-01-2019	11550	11675	11375	11575	4085900	11024.5	10023.25	9291.667	9403.375	54.21
15-01-2019	11625	11825	11500	11800	5274000	11087.5	10059.75	9311.833	9409.75	58.64
16-01-2019	11800	11925	11600	11925	6989600	11146	10094.5	9333	9417	60.90
17-01-2019	12000	12475	11975	12425	9803300	11209.5	10132.5	9359.833	9426.625	68.36
18-01-2019	12575	12700	12250	12700	6332500	11269	10168.75	9388.5	9437.5	71.57
21-01-2019	12700	13075	12650	12975	5890100	11334.5	10211	9417.167	9450	74.37
22-01-2019	13075	13075	12750	13075	5928900	11401	10247.75	9445.667	9463.125	75.32
23-01-2019	13050	13075	12850	12975	4192600	11466	10285.5	9474.167	9476.75	72.43
24-01-2019	13000	13250	12900	13200	9803500	11533.5	10325.5	9504	9492.625	74.78
25-01-2019	13350	13450	13125	13200	3683800	11603	10365	9536.833	9510.375	74.78
28-01-2019	13425	13450	12750	13075	7333400	11681.5	10401.25	9569.5	9526.5	70.88
29-01-2019	12875	13100	12775	12875	7886900	11756	10437.25	9603.5	9541.375	65.05
30-01-2019	12750	12750	12225	12550	7945000	11807	10470	9636.333	9554.75	56.85
31-01-2019	12750	13000	12675	12675	11378800	11854.5	10508.25	9669.833	9566.375	58.99
01-02-2019	12700	13200	12475	12725	5587000	11889	10546.75	9704	9576.875	59.85
04-02-2019	12725	12800	12250	12250	7868700	11912	10579.5	9734.667	9583.625	49.30
06-02-2019	12500	13025	12450	12900	5348000	11947	10620.75	9773.5	9594.875	59.76
07-02-2019	12800	12950	12725	12800	2429400	11965.5	10661.75	9811.333	9603.875	57.78
08-02-2019	12800	12800	12450	12500	2870300	11985	10696.75	9848.333	9613.625	52.21
11-02-2019	12500	12625	12375	12475	3507500	12001.5	10731.5	9886.667	9624.375	51.76
12-02-2019	12350	12550	12200	12300	5148500	12022.5	10766.5	9922.5	9634.625	48.62
13-02-2019	12350	12775	12350	12675	5368200	12052.5	10808	9961.333	9646.75	54.93
14-02-2019	12650	12675	12200	12400	4466100	12060.5	10842	9997.667	9657.75	50.07
15-02-2019	12300	12300	11950	12025	6521800	12060.5	10871.5	10030.833	9667.25	44.31
18-02-2019	12200	12725	11925	12500	6260600	12078.5	10903.5	10063.667	9679.625	51.87
19-02-2019	12675	12675	12475	12475	1594200	12092.5	10937	10096.333	9692	51.47
20-02-2019	12675	13000	12600	12900	15609100	12115	10975.75	10132.833	9706.875	57.42
21-02-2019	12950	13025	12575	12925	4629600	12136	11013.5	10170.667	9721.5	57.75
22-02-2019	12725	12875	12500	12575	4526700	12150	11045	10207.5	9733.75	51.74
25-02-2019	12600	13025	12450	12950	4324800	12170	11075.25	10246.5	9748	56.91
26-02-2019	12875	13100	12600	12925	1514100	12196.5	11108.5	10285.5	9763.125	56.48
27-02-2019	12850	12850	12550	12600	3519300	12216.5	11144.25	10323.333	9777.75	51.02
28-02-2019	12800	12875	12575	12650	4715200	12237.5	11179.25	10359.5	9794.625	51.79
01-03-2019	12650	13000	12650	12875	4572000	12266.5	11219.5	10396	9811.75	55.21
04-03-2019	13000	13050	12900	12900	3583900	12296.5	11259.25	10431.167	9828	55.59
05-03-2019	13000	13000	12750	12850	3340900	12326	11294.75	10465.667	9845.875	54.60
06-03-2019	12900	13000	12700	12700	1760800	12350	11328.75	10499.5	9864.375	51.63
08-03-2019	12600	12750	12475	12475	2083400	12370	11362.25	10531.167	9881.75	47.46
11-03-2019	12500	12750	12425	12525	1887700	12390.5	11398.5	10562.333	9898.75	48.46
12-03-2019	12650	12850	12375	12375	1634200	12407	11433.25	10594.167	9915.75	45.66
13-03-2019	12350	12825	12325	12700	3253800	12427.5	11472	10621.333	9934.5	52.11
14-03-2019	12725	13000	12725	13000	3116300	12457.5	11512.25	10650.833	9953.5	57.16
15-03-2019	13050	13100	12875	13075	10668900	12489.5	11553	10678.5	9973.875	58.35
18-03-2019	13125	13350	13125	13300	4406800	12525	11596	10707.167	9995.875	61.76
19-03-2019	13400	13400	13100	13100	3342500	12557	11637.75	10734.833	10017.875	57.27
20-03-2019	13100	13300	12750	13025	4581700	12589.5	11678	10764.333	10039.5	55.63
21-03-2019	13250	13775	13250	13700	13806400	12637.5	11724	10800.167	10064.5	65.25
22-03-2019	13800	13850	13375	13675	3533500	12687	11769.75	10835.333	10091.125	64.69
25-03-2019	13525	13575	13125	13400	4920400	12716.5	11814.25	10870.667	10116.25	58.73
26-03-2019	13625	13900	13500	13875	3579600	12762.5	11863.75	10912.5	10144.125	64.77
27-03-2019	13700	14000	13700	13775	3291900	12806.5	11915.5	10951	10170.375	62.69
28-03-2019	13800	14000	13525	13900	2653600	12848.5	11968	10989.333	10196	64.23
29-03-2019	13875	14000	13700	13950	6156000	12889	12017.5	11026	10222	64.86
01-04-2019	14000	14075	13800	13800	3918100	12916.5	12063	11060.5	10249	61.38
02-04-2019	13800	13875	13300	13600	4175900	12934.5	12101.75	11090.667	10275	56.99
04-04-2019	13600	14450	13550	13850	8440200	12952	12143.25	11124.667	10300.875	60.77
05-04-2019	13850	14100	13550	13650	2898800	12963.5	12182.25	11153	10325.125	56.50
08-04-2019	13650	13750	13325	13575	6602400	12975.5	12220.75	11182.167	10349.5	54.94
09-04-2019	13800	14300	13725	13950	9284600	12990.5	12262	11213.833	10375.625	60.77
10-04-2019	14000	14400	13950	14300	5619400	13012.5	12307.75	11247.5	10405.75	65.29
11-04-2019	14300	14425	13650	13650	5639200	13024	12352.75	11275.5	10433.125	53.07
12-04-2019	13575	13775	12850	13000	7836900	13026.5	12391.25	11300.333	10459.25	44.17
15-04-2019	13000	13425	12550	12825	11696700	13032	12419.5	11324	10485.25	42.12
16-04-2019	12850	13400	12850	13325	8802900	13045	12449.75	11353.833	10513.625	49.35
18-04-2019	13725	13925	13525	13725	9302200	13065	12477	11386.167	10544.25	54.27
22-04-2019	13725	13725	13075	13175	4633400	13083.5	12497.75	11414.167	10571.875	47.44
23-04-2019	13050	13750	13050	13725	3352100	13100	12523.5	11447.167	10605.125	53.71
24-04-2019	13700	13700	13250	13450	5079300	13113	12539.25	11478.833	10636.75	50.47
25-04-2019	13300	13350	13000	13350	7886400	13130	12557.5	11507.833	10668.75	49.31
26-04-2019	13125	13725	13125	13700	9318600	13154.5	12578	11539.167	10703.625	53.36
29-04-2019	13575	13625	13400	13525	5752200	13179	12600.75	11570.667	10736.625	51.16
30-04-2019	13500	13650	13425	13500	5763000	13195.5	12624	11603.833	10769.875	50.84
02-05-2019	13125	13250	12800	12900	9302100	13205.5	12633	11629.833	10799.625	43.70
03-05-2019	12900	12900	11725	12250	36269400	13210	12635.25	11651	10825.625	37.55
06-05-2019	11750	11750	11000	11150	18204800	13183	12630.75	11663.333	10843.5	29.89
07-05-2019	11200	11975	11200	11900	17644300	13171.5	12632	11681.833	10865.125	39.02
08-05-2019	11600	11800	11225	11325	18065500	13140	12627.5	11697.167	10884.625	35.23
09-05-2019	11225	11250	10900	10900	14214100	13099.5	12617.75	11708.833	10902.875	32.70
10-05-2019	11000	11325	10075	11150	24358100	13071	12610.5	11720.333	10923.375	35.63
13-05-2019	11000	11025	10475	10475	8565500	13021.5	12595.75	11724	10940.25	31.63
14-05-2019	10250	11000	10200	10675	9073700	12976.5	12586.5	11731.167	10958.25	34.00
15-05-2019	10675	10875	10525	10550	12377500	12935.5	12576	11741.333	10976.375	33.22
16-05-2019	10500	10925	10375	10700	9123200	12896.5	12567	11751.667	10993.75	35.13
17-05-2019	10800	10875	10500	10550	7350100	12850	12558.25	11763	11009.5	34.08
20-05-2019	10525	11325	10325	11250	6658300	12817	12556.75	11778.5	11027.625	42.68
21-05-2019	11025	11250	10725	10825	10817900	12776.5	12551.25	11788.667	11043.375	39.32
22-05-2019	10600	10825	10500	10825	2243700	12739	12544.5	11798.833	11059.375	39.32
23-05-2019	10825	11100	10625	10900	6045300	12707.5	12538.75	11810.667	11075.25	40.28
24-05-2019	11025	11075	10750	10800	4327400	12673	12531.75	11823.333	11090	39.39
27-05-2019	10825	11450	10750	11375	8241700	12653	12530	11839.833	11108.875	46.72
28-05-2019	11400	11400	11050	11050	11674100	12620	12523.75	11854.667	11121	43.52
29-05-2019	10850	11400	10850	11200	7786400	12584	12520.75	11869.5	11134.125	45.38
31-05-2019	11300	11550	11175	11550	9457200	12553.5	12521.5	11886.5	11147.25	49.56
10-06-2019	11575	12275	11450	12175	13000300	12531	12528	11907.667	11163.125	56.02
11-06-2019	12200	12400	11800	11975	13226300	12508.5	12532.75	11928	11178.25	53.65
12-06-2019	11700	11950	11500	11600	6799900	12480	12534.75	11945.333	11193.25	49.43
13-06-2019	11600	11675	11425	11475	6928700	12435.5	12536.5	11961.167	11209	48.07
14-06-2019	11600	11700	11450	11450	4614400	12391	12539	11976.833	11224.25	47.79
17-06-2019	11625	11675	11450	11600	3749200	12355	12535.75	11994.5	11241.75	49.70
18-06-2019	11750	11750	11275	11450	9505000	12306.5	12534.5	12011.333	11261	47.81
19-06-2019	11575	11700	11500	11600	7065300	12263	12534.75	12031.333	11279	49.86
20-06-2019	11600	11725	11325	11425	12831800	12213.5	12531	12049.833	11295.375	47.52
21-06-2019	11500	11500	10950	11375	16849100	12162	12525.5	12065.667	11310	46.84
24-06-2019	11375	11400	11125	11300	4393700	12112	12514.25	12079.333	11323.375	45.79
25-06-2019	11375	11475	11250	11450	4680300	12069	12501.75	12090.833	11335.25	48.29
26-06-2019	11450	11500	11300	11450	4816100	12021	12486.5	12102.5	11348.75	48.29
27-06-2019	11375	11725	11275	11625	6940700	11980.5	12472	12115	11359.875	51.34
28-06-2019	11650	11700	11475	11575	5584500	11940.5	12458	12127.333	11371.75	50.43
01-07-2019	11700	12500	11650	12475	15953900	11911	12450.75	12145	11388.125	63.14
02-07-2019	12500	12775	12150	12700	11241800	11879	12445.75	12164.833	11405.375	65.52
03-07-2019	12725	12725	12500	12700	4876600	11860	12442	12188.5	11421.625	65.52
04-07-2019	12900	12900	12525	12575	4152400	11851.5	12439	12211.333	11438.125	62.91
05-07-2019	12600	12650	12525	12600	4471100	11847	12439.5	12228.667	11454.75	63.22
08-07-2019	12525	12525	12025	12225	3076000	11825	12435	12241.5	11471.625	55.56
09-07-2019	12025	12475	12025	12425	2742400	11799	12432	12251	11489.375	58.45
10-07-2019	12525	12550	12150	12550	4933000	11786.5	12435	12260.667	11507.25	60.20
11-07-2019	12550	12550	12225	12425	4978700	11760.5	12430.25	12269.167	11525.5	57.60
12-07-2019	12375	12425	12325	12400	4112600	11739.5	12426.25	12272.667	11544	57.06
15-07-2019	12475	12525	12225	12500	5850900	11722.5	12426.25	12279.167	11561.5	58.70
16-07-2019	12600	12600	12325	12350	4630100	11695.5	12425	12283.833	11578.25	55.29
17-07-2019	12350	12525	12250	12500	5564200	11675	12427	12292.167	11596.75	57.93
18-07-2019	12500	12675	12475	12550	7747500	11656	12425.75	12301.333	11616.875	58.80
19-07-2019	12550	12750	12475	12575	5835100	11649.5	12427.5	12305.167	11634.75	59.25
22-07-2019	12700	12700	12325	12450	2874900	11653.5	12431.75	12308	11651.625	55.93
23-07-2019	12500	12675	12350	12525	10858300	11681	12432	12314.167	11667.75	57.47
24-07-2019	12700	12750	12525	12600	12105700	11695	12433.25	12319.667	11685.125	59.01
25-07-2019	12400	12625	12400	12475	4587700	11718	12429	12324.333	11702.375	55.41
26-07-2019	12475	12800	12200	12400	5413100	11748	12423.75	12327.833	11718.625	53.30
29-07-2019	12625	12625	12475	12550	4997500	11776	12423.5	12332.333	11734.25	56.83
30-07-2019	12650	12675	12550	12650	6129700	11819.5	12420.5	12337	11747.875	59.06
31-07-2019	12300	12950	12175	12875	11960200	11863.5	12420	12345.5	11764.25	63.60
01-08-2019	12875	13100	12700	13050	6026200	11913.5	12424.5	12355.167	11784.375	66.70
02-08-2019	12675	13075	12650	12950	11155300	11958.5	12427.5	12364.167	11803.375	63.38
05-08-2019	13000	13100	12000	12400	4816400	11995.5	12422.75	12370.667	11821.125	48.96
06-08-2019	12150	12725	11625	12575	7080100	12022	12419.5	12378.5	11839.375	52.65
07-08-2019	12675	12850	12450	12725	6458900	12060	12418.25	12387.5	11856.5	55.61
08-08-2019	12600	12975	12600	12900	6788600	12101.5	12420.25	12396.833	11874.5	58.85
09-08-2019	12850	12975	12725	12800	5006100	12139.5	12423.5	12405.667	11892.875	56.32
12-08-2019	12800	12975	12750	12800	4142100	12179.5	12426.25	12414.333	11912.375	56.32
13-08-2019	12525	12650	12250	12400	6099900	12200	12426.5	12420	11929.875	46.97
14-08-2019	12700	12875	12350	12850	3180600	12236	12428	12427.833	11950	55.85
15-08-2019	12525	13000	12425	12950	6700200	12271	12427.5	12437.5	11969.875	57.55
16-08-2019	13000	13000	12775	12900	4464700	12298	12425.75	12447	11989.375	56.38
19-08-2019	12950	13275	12825	13250	7836000	12319.5	12425.25	12458.5	12010.625	62.18
20-08-2019	13250	13300	13050	13225	9914700	12344.5	12426.5	12470	12032.125	61.55
21-08-2019	13100	13225	12850	12975	6620800	12372	12426	12480.5	12052	55.50
22-08-2019	13200	13225	12850	13025	4785900	12403	12419.25	12492	12071.625	56.42
23-08-2019	13100	13125	12775	13075	4350500	12435.5	12413.25	12504.5	12091.5	57.38
26-08-2019	13000	13200	12500	12875	7678100	12461	12408	12510.833	12111.125	52.44
27-08-2019	13100	13100	12850	12900	14155300	12490	12398.25	12519.667	12131	52.99
28-08-2019	12900	13100	12800	12950	9023100	12517	12390	12528.833	12152.75	54.12
29-08-2019	12950	13200	12950	13100	9418400	12550.5	12382	12537.5	12175	57.43
30-08-2019	13125	13450	13050	13250	13045700	12588	12375	12546.333	12196.25	60.49
02-09-2019	13225	13350	13100	13275	7803200	12627.5	12369.75	12552	12216.375	61.00
03-09-2019	13275	13375	13200	13300	5997500	12664.5	12366.75	12556	12234.25	61.53
04-09-2019	13325	13475	13150	13350	4269400	12702.5	12361.75	12558.5	12252.5	62.62
05-09-2019	13300	13425	13200	13425	6476400	12738.5	12359.5	12560.833	12270.875	64.26
06-09-2019	13500	13500	13425	13450	2340300	12776	12358.25	12564	12289.5	64.81
09-09-2019	13500	13500	13400	13425	1873300	12795	12353	12565.5	12307.5	63.75
10-09-2019	13425	13450	12550	12850	5421500	12798	12338.5	12563.167	12323.125	45.32
11-09-2019	12600	12700	12050	12175	9393400	12787.5	12323.75	12557.167	12338.25	33.20
12-09-2019	12350	12500	12025	12475	6664200	12785.5	12318.5	12554.5	12354.875	40.78
13-09-2019	12500	12900	12475	12800	4697900	12789.5	12318.25	12556.167	12368.875	47.71
16-09-2019	12875	12900	12475	12900	3329000	12803	12314	12557.667	12381.875	49.66
17-09-2019	12925	12925	12575	12725	3294000	12809	12304	12557.667	12390.5	46.40
18-09-2019	12725	12850	12400	12825	4644700	12814.5	12300.5	12561.5	12399.125	48.48
19-09-2019	12525	12650	12375	12450	6288300	12815	12287.75	12558.5	12405.625	41.90
20-09-2019	12500	12850	12400	12850	7806500	12824	12281.75	12558.833	12410.5	49.74
23-09-2019	12850	12850	12500	12500	3328300	12824	12273.25	12558.833	12415.375	44.13
24-09-2019	12500	12650	12125	12275	5396600	12822.5	12259	12557.5	12418.5	40.94
25-09-2019	12150	12400	11650	12225	5204600	12817	12246	12557	12423.375	40.24
26-09-2019	12200	12500	12025	12250	5678100	12811	12233.5	12554.167	12428.75	40.78
27-09-2019	12025	12150	11750	11850	5300300	12796.5	12223	12550.5	12428	35.26
30-09-2019	11850	11850	11425	11550	7823500	12778.5	12216	12547.333	12425.625	31.79
01-10-2019	11500	11525	11050	11200	8166900	12752	12216.5	12538.667	12423.625	28.28
02-10-2019	11200	11300	10950	10950	3027900	12719	12207	12528.5	12419.5	26.07
03-10-2019	10700	11100	10575	10825	8878400	12686	12202	12514.667	12414.75	25.02
04-10-2019	10825	11925	10825	11525	5453400	12668.5	12208.25	12505.333	12413	39.70
07-10-2019	11475	11575	11175	11300	1713600	12643.5	12209.75	12496.833	12410.125	37.18
08-10-2019	11400	11550	11100	11450	3099000	12619.5	12219.5	12486.833	12407.625	39.92
09-10-2019	11350	11475	11175	11350	3340400	12589	12226.25	12476.333	12406.375	38.71
10-10-2019	11425	11675	11425	11550	2277500	12559	12236.25	12469.333	12406.125	42.47
11-10-2019	11800	11925	11575	11825	1586100	12536.5	12247.5	12463.833	12407.25	47.26
14-10-2019	11925	12100	11900	12100	2783100	12530.5	12263	12458.667	12410.625	51.60
15-10-2019	12100	12475	12075	12350	5630400	12526	12274	12455	12415.375	55.21
16-10-2019	12350	12700	12350	12600	9186300	12523.5	12291.75	12453.333	12421.5	58.54
17-10-2019	12675	12750	12450	12700	4605900	12519.5	12310.5	12453.333	12427.5	59.83
18-10-2019	12775	12800	12475	12500	2934700	12513.5	12326.5	12453.5	12432.625	56.08
21-10-2019	12750	12750	12525	12625	1475800	12510	12344.75	12454.167	12438.25	57.85
22-10-2019	12500	12675	12325	12575	2763500	12513.5	12356.75	12455.5	12443.375	56.86
23-10-2019	12650	12675	12450	12675	3214600	12510	12373	12455.333	12448.375	58.40
24-10-2019	12700	12750	12500	12700	6461800	12505	12388	12453.333	12454.375	58.79
25-10-2019	12750	12850	12275	12525	3891100	12497.5	12397.75	12449.667	12459.625	54.87
28-10-2019	12575	12950	12500	12950	2611300	12491.5	12405.5	12447.333	12466.75	61.58
29-10-2019	12975	13150	12575	13000	15395500	12487	12415.75	12446.667	12474.25	62.29
30-10-2019	13200	13450	13125	13325	10017000	12494	12433	12448.667	12483.875	66.61
31-10-2019	13400	13400	12600	12650	9323500	12486.5	12444.75	12441.667	12490.625	53.02
01-11-2019	12600	12900	12425	12800	5925200	12481	12458.25	12435.833	12498.625	55.21
04-11-2019	12900	12950	12650	12700	6589500	12477.5	12469.25	12431.167	12502.5	53.42
05-11-2019	12450	12700	12400	12475	9083800	12469	12479.5	12421.833	12507	49.54
06-11-2019	12500	12750	12425	12650	9463500	12463	12490	12414.333	12512.375	52.44
07-11-2019	12750	12800	12650	12800	6292500	12457	12503.75	12407	12517.375	54.83
08-11-2019	12875	12875	12625	12825	3926300	12448.5	12518.25	12399.5	12521.875	55.23
11-11-2019	12850	12850	12600	12700	3126800	12437	12532.25	12392.167	12523.25	52.69
12-11-2019	12500	12650	12450	12650	3933500	12424	12544.25	12385.833	12523	51.67
13-11-2019	12600	12600	12475	12525	2444300	12407.5	12555	12377	12520.75	49.10
14-11-2019	12500	12600	12325	12600	2828200	12391	12564.75	12370	12518.375	50.69
15-11-2019	12550	12750	12450	12750	2664900	12377	12576.5	12364.5	12517.25	53.78
18-11-2019	12500	12700	12350	12500	3583200	12358.5	12576.75	12354.833	12513.75	48.34
19-11-2019	12400	12500	12300	12425	4481500	12350	12574	12342.333	12509.875	46.81
20-11-2019	12300	12475	12300	12400	4370600	12354.5	12571	12334	12506.5	46.28
21-11-2019	12375	12525	12375	12450	4218100	12354	12569.75	12330.333	12504.375	47.55
22-11-2019	12450	12475	12075	12250	3503800	12343	12566.25	12326.5	12502.875	43.15
25-11-2019	12250	12275	11600	12100	4957900	12327	12565	12318.333	12500	40.16
26-11-2019	12300	12300	11900	12000	9250300	12312.5	12560.75	12306.833	12496.375	38.25
27-11-2019	11950	12175	11950	11975	4882900	12295.5	12555	12298.833	12495	37.77
28-11-2019	11700	12150	11450	11600	10433800	12278.5	12546.75	12284.667	12488.5	31.37
29-11-2019	11500	11650	11300	11450	12062400	12250.5	12537.25	12271.333	12481.75	29.23
02-12-2019	11450	11850	11375	11550	6780800	12231.5	12527.75	12259.333	12477	32.53
03-12-2019	11400	11750	11400	11725	4560300	12220.5	12521.5	12246.167	12473.25	37.97
04-12-2019	11650	11800	11625	11725	6604700	12210.5	12513.75	12234.167	12470.375	37.97
05-12-2019	11750	12475	11750	12425	4855600	12214	12512.5	12227	12469.125	54.86
06-12-2019	12450	12525	12150	12425	4911500	12225.5	12511	12223.833	12469.25	54.86
09-12-2019	12425	12475	12200	12450	3081000	12243.5	12511	12225.167	12471.375	55.37
10-12-2019	13050	13050	12200	12325	3606800	12266	12509	12233	12470.5	52.23
11-12-2019	12225	12350	11925	11925	4485800	12285.5	12502.25	12233.167	12467.75	43.70
12-12-2019	11825	12050	11825	12000	3636900	12309	12497.5	12237.667	12463.25	45.50
13-12-2019	12100	12425	12050	12300	6992600	12324.5	12496.5	12247	12460.125	52.09
16-12-2019	12425	12425	12150	12250	3135300	12343.5	12493.5	12254.333	12458.5	50.98
17-12-2019	12375	12375	12200	12275	4307000	12360	12489.75	12266.333	12455.125	51.54
18-12-2019	12300	12550	12175	12500	5719800	12383	12486	12278.5	12453	56.32
19-12-2019	12600	12625	12325	12575	5733200	12403.5	12481.25	12292	12452.875	57.82
20-12-2019	12575	12625	12325	12375	4707100	12414.5	12475.5	12303.167	12451.5	52.64
23-12-2019	12425	12450	12225	12250	11392900	12417.5	12474	12314.5	12448.375	49.65
26-12-2019	12250	12350	12100	12325	2034900	12417	12471.5	12321.667	12445.5	51.43
27-12-2019	12350	12400	12175	12225	2515300	12409.5	12466.5	12331	12442.375	48.94
30-12-2019	12300	12350	11850	12000	4058100	12395.5	12457.5	12338.833	12438.875	43.80
02-01-2020	12150	12225	12000	12200	4494500	12389.5	12451.5	12347.5	12437.5	48.94
03-01-2020	12300	12400	12250	12325	3119300	12383.5	12446.75	12357.667	12436.5	51.89
06-01-2020	12200	12325	12075	12275	1859400	12377.5	12445.5	12363.667	12436	50.63
07-01-2020	12275	12300	12200	12300	3682700	12370	12440	12372	12434	51.27
08-01-2020	11950	12150	11850	12000	13094100	12356	12430.5	12377.333	12429	43.93
09-01-2020	12250	12250	11975	12200	6428100	12349.5	12423.5	12381.667	12424.625	49.15
10-01-2020	12225	12300	12150	12200	5100400	12334.5	12413	12381.833	12419.125	49.15
13-01-2020	12325	12325	12100	12175	3147800	12318	12402.5	12383.167	12414.5	48.50
14-01-2020	12225	12350	12175	12300	7059700	12297.5	12395.75	12387.833	12410.875	51.95
15-01-2020	12375	12375	11950	12050	3680500	12285.5	12386	12391.667	12402.625	45.40
16-01-2020	12050	12475	11975	12450	4803500	12278.5	12379.75	12398.333	12396.5	55.15
17-01-2020	12400	12950	12300	12850	4599100	12281.5	12379.5	12406.667	12393.75	62.38
20-01-2020	12925	12925	12525	12750	2607400	12287	12378	12415.333	12388.125	59.78
21-01-2020	12875	12875	12600	12700	2739300	12288	12375.5	12422.667	12382.75	58.47
22-01-2020	12900	13000	12700	12975	4971300	12291.5	12374.25	12433	12378.125	63.24
23-01-2020	13250	13250	12875	13050	3986000	12296	12372.25	12444.167	12373.625	64.44
24-01-2020	12800	13025	12800	12975	2011700	12301.5	12369.25	12455.333	12369.5	62.25
27-01-2020	13000	13050	12575	12650	1681800	12301.5	12362.75	12463.333	12364.75	53.74
28-01-2020	12650	13025	12450	12700	2825200	12305	12356.25	12471.667	12359	54.76
29-01-2020	12700	12800	12250	12300	4893700	12299	12345	12476.167	12352.25	45.99
30-01-2020	12350	12450	12150	12300	3721400	12290	12333.5	12481	12345.875	45.99
31-01-2020	12000	12300	11950	11950	8604400	12279	12318.75	12477.5	12335.875	39.55
03-02-2020	11900	12200	11700	12000	2766800	12270.5	12310.25	12472.833	12324.375	40.82
04-02-2020	12125	12150	11975	12025	2951300	12263	12308.75	12468.333	12316.25	41.49
05-02-2020	12100	12375	12000	12375	6688000	12261.5	12307.75	12467	12313.125	49.95
06-02-2020	12600	12600	12375	12400	6796200	12264.5	12303.75	12465.667	12311	50.51
07-02-2020	12325	12500	12325	12350	5738200	12269.5	12298.25	12466.5	12306.125	49.34
10-02-2020	12350	12350	12000	12300	2107500	12275.5	12294	12465.667	12299	48.14
11-02-2020	12275	12375	12000	12025	2077200	12276.5	12286	12462.167	12293.25	42.07
12-02-2020	12000	12025	11075	11400	7644500	12272.5	12275.5	12455.333	12281.625	32.16
13-02-2020	11325	11350	10950	11175	8015000	12267	12258.75	12447.167	12270.25	29.47
14-02-2020	11175	11500	11050	11375	2351000	12263.5	12247.5	12439.667	12260.375	34.70
17-02-2020	11425	11675	11350	11575	2862900	12260.5	12240.5	12434.5	12249.75	39.53
18-02-2020	11625	12000	11500	11775	4925400	12261.5	12236	12429.667	12241	43.99
19-02-2020	11875	12150	11600	11750	6025600	12248	12231	12424.333	12232.25	43.56
20-02-2020	11800	11950	11700	11775	7488000	12235	12230.25	12419	12226.625	44.15
21-02-2020	11800	11800	11600	11600	7439300	12218	12230.75	12413.333	12223.375	40.92
24-02-2020	11200	11500	11100	11250	4493800	12196.5	12231.25	12404.833	12223.875	35.34
25-02-2020	11350	11400	11000	11200	2501500	12182	12233.75	12395.5	12220.375	34.62
26-02-2020	11000	11275	11000	11000	3946400	12162	12235.5	12385.667	12218.75	31.80
27-02-2020	10975	11125	10650	10875	4957000	12133.5	12229	12375.5	12218.625	30.16
28-02-2020	10600	10650	9600	10475	7767200	12098	12220.75	12361.667	12215.25	25.58
02-03-2020	10400	10800	10300	10400	5128300	12060.5	12210.25	12346.667	12214.875	24.82
03-03-2020	10675	11225	10550	10925	3641300	12029	12206	12333.667	12216.125	38.58
04-03-2020	10925	11575	10750	11200	6562000	12001.5	12202.5	12321.333	12219.375	44.32
05-03-2020	11250	11550	10900	11100	4816000	11976	12195.25	12309	12221.375	42.76
06-03-2020	10900	11000	10600	10800	3818900	11947	12182.25	12298.333	12222.625	38.38
09-03-2020	10500	10600	9525	9525	4296000	11891	12154	12278	12214	26.12
10-03-2020	9600	9950	9250	9500	6485700	11836.5	12123	12256.5	12207.375	25.95
11-03-2020	9600	9725	9025	9075	4192500	11778	12086.75	12231	12198.625	23.11
12-03-2020	8900	8900	8025	8025	7836200	11694.5	12042	12199.167	12184.25	17.91
13-03-2020	8000	8000	7475	7575	18138200	11599.5	11991.5	12164.333	12168.125	16.22
16-03-2020	7475	7650	7050	7050	4238900	11495	11936.25	12128.667	12146.5	14.51
17-03-2020	6975	7050	6575	6575	12188400	11380.5	11875.25	12086.833	12124.125	13.15
18-03-2020	6625	6775	6125	6300	9030900	11266.5	11811.25	12042.5	12099.625	12.43
19-03-2020	6300	6300	5875	5875	6210800	11140	11744.75	11995.667	12071.25	11.39
20-03-2020	5950	7050	5475	7050	16431500	11037	11685.75	11954.333	12045.625	29.10
23-03-2020	6900	6900	6575	6575	8332400	10925	11621.5	11910	12018.625	26.77
24-03-2020	6750	6775	6125	6125	9943300	10801.5	11549.5	11864.333	11991.25	24.75
26-03-2020	6125	7275	5975	6800	9778300	10696.5	11491	11822.833	11967.875	32.93
27-03-2020	6950	8150	6950	7975	14052900	10607	11442.75	11788.833	11950.5	44.29
30-03-2020	7975	7975	7425	7425	5186600	10498.5	11390	11752.5	11929.625	40.80
31-03-2020	7425	7700	6950	7625	9630700	10396	11341.5	11717.333	11910.5	42.57
01-04-2020	7600	7850	7300	7700	6605300	10296	11292	11682.333	11891	43.26
02-04-2020	7550	7675	7300	7500	7011900	10186.5	11239	11645	11871.375	41.83
03-04-2020	7500	7775	7500	7700	3988100	10079.5	11187.75	11608	11853	43.83
06-04-2020	7825	8275	7675	8125	7254800	9982.5	11142	11573.667	11837.125	47.93
07-04-2020	8300	8500	7850	8100	7242200	9891.5	11096.5	11539	11820.375	47.71
08-04-2020	8050	8100	7550	7925	6394700	9796	11050.5	11502.833	11802.75	46.11
09-04-2020	7900	8100	7400	8100	3664600	9712	11005.5	11467.333	11785.125	47.99
13-04-2020	8100	8100	7700	7700	2716200	9620	10955	11429	11765.75	44.19
14-04-2020	7700	7800	7350	7650	8020400	9534	10906.5	11390.5	11741.625	43.73
15-04-2020	7700	7725	7125	7125	8354700	9436.5	10853.5	11352.333	11713.75	39.08
16-04-2020	7125	7125	6650	6650	9865000	9329	10796	11315.5	11683.5	35.41
17-04-2020	6800	6875	6325	6475	18848400	9211	10736.25	11275.5	11653	34.14
20-04-2020	6500	6725	6275	6300	16179800	9089	10676.75	11232.167	11621.5	32.86
21-04-2020	6175	6250	5875	5900	13897200	8960	10614.75	11185.5	11589.875	30.10
22-04-2020	5875	7075	5800	6900	24484700	8852	10563.75	11146.667	11562.25	42.99
23-04-2020	7000	7400	6825	6900	16136600	8749.5	10513	11107.167	11534	42.99
24-04-2020	6900	7000	6575	6700	11324900	8655.5	10464	11068.833	11505.375	41.23
27-04-2020	6750	7150	6600	7150	8112700	8575	10421	11030.833	11479.125	46.54
28-04-2020	7200	7250	6950	6950	6028300	8486.5	10375	10993.833	11451.375	44.61
29-04-2020	6975	7375	6950	7350	5591400	8402	10331.25	10961	11426.375	49.16
30-04-2020	7500	7950	7350	7950	15857200	8325.5	10293.5	10932.5	11403.625	55.10
04-05-2020	7775	7800	7400	7525	7680100	8241	10244.5	10901	11378.5	50.59
05-05-2020	7600	7650	7475	7500	7460000	8155.5	10195.25	10872	11353.125	50.33
06-05-2020	7500	7550	7400	7450	5932000	8072.5	10145.25	10844.667	11328.125	49.77
08-05-2020	7475	7625	7250	7450	5640000	7996.5	10096.5	10819.667	11302.75	49.77
11-05-2020	7550	8150	7550	8000	14602900	7932.5	10057.25	10800	11279.75	55.95
12-05-2020	8200	8225	7825	8100	10536800	7874.5	10018.25	10781.833	11257.875	56.99
13-05-2020	8000	8375	7875	8225	6072200	7821.5	9977.5	10759.833	11237	58.31
14-05-2020	8225	8575	8100	8575	8010700	7783.5	9940.75	10741.667	11217.125	61.84
15-05-2020	8575	8725	8275	8525	6597100	7746	9903.25	10722.167	11196.5	61.05
18-05-2020	8525	9375	8500	8600	8058900	7699.5	9864.25	10703.833	11175.125	61.84
19-05-2020	8800	8975	8375	8500	5123500	7645.5	9823.5	10683.5	11152.375	60.08
20-05-2020	8600	8675	8450	8525	3420300	7594	9785	10661.5	11130.25	60.39
26-05-2020	8450	8875	8300	8575	3069900	7549.5	9748.25	10638	11111.125	61.02
27-05-2020	8600	9300	8575	9250	5807400	7544	9717.5	10617.333	11094.5	68.41
28-05-2020	9325	9725	9250	9600	9911800	7546	9691.25	10597.333	11078.875	71.43
29-05-2020	9600	9825	9400	9800	12320400	7560.5	9669.25	10578	11063.375	73.02
02-06-2020	9900	9900	9700	9725	7020800	7594.5	9644.5	10559.5	11048	71.42
03-06-2020	9775	9925	9600	9700	5900900	7637	9618.25	10540	11032.5	70.86
04-06-2020	9800	9875	9400	9600	6201900	7688	9591.5	10520.167	11018.5	68.55
05-06-2020	9700	9700	9275	9425	5500900	7745	9562.75	10498.5	11001.375	64.58
08-06-2020	9550	10200	9500	10150	8659800	7822	9544.25	10481.5	10987.375	71.85
09-06-2020	10150	10400	9450	9450	7380000	7893.5	9516.75	10461	10970.125	59.21
10-06-2020	9250	9300	8900	9225	10537000	7937	9487	10436.167	10950	55.82
11-06-2020	9200	9500	9050	9450	5593700	7994.5	9459.75	10412.5	10931.125	58.39
12-06-2020	9250	9450	9050	9400	3234600	8060	9430.75	10386.333	10913.25	57.59
15-06-2020	9425	9600	9175	9425	6943300	8112.5	9404.5	10364.833	10895.25	57.90
16-06-2020	9550	9775	9475	9725	2930800	8147.5	9377.25	10344.333	10878.5	61.55
17-06-2020	9775	9825	9600	9625	2715200	8191.5	9345	10323.833	10862.25	59.69
18-06-2020	9625	9725	9325	9325	3879800	8225.5	9310.75	10302.833	10844.375	54.39
19-06-2020	9475	9700	9450	9500	7046100	8261.5	9278.75	10281.833	10827.125	56.80
22-06-2020	9650	9650	9500	9575	2607900	8303	9244.75	10260.333	10809.5	57.83
23-06-2020	9525	9700	9400	9550	3373100	8340	9209.75	10238.5	10791	57.34
24-06-2020	9600	9675	9400	9475	5170600	8367	9174.75	10217	10772	55.81
25-06-2020	9475	9575	9375	9450	2661900	8394	9142.75	10195.667	10752.75	55.28
26-06-2020	9525	9575	9450	9500	2737400	8425.5	9110.75	10175.5	10733.5	56.17
29-06-2020	9500	9575	9425	9475	2388700	8453	9082.5	10154.667	10713.75	55.58
30-06-2020	9550	9725	9500	9625	5578000	8491.5	9055.75	10133.833	10694.625	58.44
01-07-2020	9700	9775	9575	9650	2677600	8531.5	9032.75	10114.833	10675.75	58.91
02-07-2020	9650	9675	9625	9625	1498500	8581.5	9009	10096.167	10659.625	58.20
03-07-2020	9650	10100	9625	9775	5684700	8644	8986.5	10078.667	10647.625	61.24
06-07-2020	9750	10000	9675	9950	3231500	8713.5	8962.25	10062	10635	64.49
07-07-2020	10150	10150	9550	9675	5695800	8781	8935	10044.833	10619.375	56.48
08-07-2020	9675	9800	9600	9725	3362400	8857.5	8908.75	10029	10603.5	57.51
09-07-2020	9725	9850	9500	9500	3679100	8909.5	8880.75	10012.333	10587.375	51.57
10-07-2020	9500	9625	9375	9425	3776100	8960	8854.75	9995.333	10570.375	49.73
13-07-2020	9500	9600	9325	9350	3635900	9013	8834.25	9980.333	10554.875	47.89
14-07-2020	9425	9650	9375	9650	4904100	9063	8819	9968.333	10538.875	55.06
15-07-2020	9650	9750	9450	9450	3434100	9113	8799.75	9954.333	10523.625	50.11
16-07-2020	9550	9575	9325	9400	2868800	9154	8778	9938.833	10509.25	48.92
17-07-2020	9325	9550	9300	9350	6304800	9182	8753.75	9923	10494.875	47.71
20-07-2020	9400	9475	9300	9450	3087900	9220.5	8730.75	9903.167	10480.875	50.36
21-07-2020	9500	9700	9375	9475	5687400	9260	8707.75	9883.5	10469	51.03
22-07-2020	9625	9675	9475	9600	3583200	9303	8687.75	9864.5	10459.25	54.35
23-07-2020	9600	9700	9375	9450	3401600	9343	8669.75	9845.333	10450.5	49.98
24-07-2020	9425	9425	9250	9275	3519200	9368.5	8650.5	9827.667	10442.125	45.39
27-07-2020	9150	9375	9150	9375	2572100	9394	8634.25	9810.167	10434.875	48.31
28-07-2020	9400	9525	9325	9400	5009700	9417.5	8619.5	9790.833	10424.25	49.04
29-07-2020	9500	9525	9375	9475	2241000	9435.5	8609.5	9772.333	10415.125	51.28
30-07-2020	9475	9500	9225	9225	3745200	9449.5	8597.75	9752	10404	44.30
03-08-2020	9250	9400	8825	9125	5676700	9460	8579.75	9729.5	10392.875	41.85
04-08-2020	9100	9350	9050	9200	2420500	9474	8559.75	9707	10381.125	44.34
05-08-2020	9200	9475	9150	9450	5206000	9492.5	8543.25	9687.5	10369.25	51.75
06-08-2020	9450	9675	9450	9600	8240100	9513	8531.25	9669.833	10356.75	55.57
07-08-2020	9600	9875	9575	9675	5920600	9521.5	8532.75	9652.167	10343.375	57.39
10-08-2020	9700	9700	9525	9600	1779400	9521.5	8533.75	9634.667	10328.375	54.97
11-08-2020	9600	9700	9550	9600	4729000	9517.5	8539	9618.667	10312.875	54.97
12-08-2020	9550	10000	9500	9850	12787900	9520	8557.25	9603	10299.625	61.28
13-08-2020	9900	9950	9650	9725	3567000	9520.5	8578.75	9585.667	10285.125	56.98
14-08-2020	9725	9800	9500	9500	5627500	9518.5	8603.25	9567.167	10269.75	50.15
18-08-2020	9500	9850	9500	9750	8872400	9525	8635	9550.167	10255.125	56.40
19-08-2020	9800	9850	9550	9550	3280400	9513	8667.5	9533.833	10239.375	50.91
24-08-2020	9550	9775	9550	9700	4114800	9518	8705.75	9517.167	10225.25	54.49
25-08-2020	9800	10525	9725	10300	18254400	9539.5	8738.25	9504.5	10212	65.38
26-08-2020	10400	10550	10250	10450	7422000	9559.5	8777	9493	10199.25	67.47
27-08-2020	10450	10700	10325	10675	4458700	9585	8822.5	9482.167	10186	70.37
28-08-2020	10675	10850	10525	10650	5236900	9609.5	8861	9472.833	10176	69.62
31-08-2020	10650	10800	10150	10550	9855700	9626	8886.75	9460.167	10164.75	66.60
01-09-2020	10500	11000	10400	11000	4721700	9653.5	8922.5	9447.833	10156.25	72.41
02-09-2020	11200	11275	10650	10700	6311600	9681	8953.25	9434.167	10147.375	64.37
03-09-2020	10700	10850	10400	10525	4580000	9701.5	8981.5	9419.667	10136.75	60.18
04-09-2020	10400	10500	10250	10350	6055500	9717	9010	9402.167	10124.5	56.23
07-09-2020	10400	10600	10350	10575	1916800	9737.5	9038.75	9385.667	10113.25	59.87
08-09-2020	10575	10625	10200	10200	3405800	9752	9059.5	9367.167	10100.75	52.09
09-09-2020	10200	10275	10025	10100	5598200	9765	9079.5	9350.167	10088	50.21
10-09-2020	9800	9800	9400	9400	6534700	9763	9094.25	9328.167	10072.375	39.50
11-09-2020	8750	9550	8750	9400	14178400	9761.5	9107.25	9308.833	10056.375	39.50
14-09-2020	9700	9900	9600	9850	4866800	9766	9128.75	9292.5	10041.875	47.80
15-09-2020	9800	9900	9600	9625	3279600	9765.5	9148.5	9277	10027.5	44.51
16-09-2020	9650	9725	9400	9400	3086100	9761	9171.25	9259.667	10012.375	41.44
17-09-2020	9400	9450	9150	9300	3337800	9751.5	9197.75	9241.5	9996.875	40.12
18-09-2020	9300	9325	9175	9325	4125100	9739	9226.25	9221.167	9981.25	40.63
21-09-2020	9325	9375	9075	9200	3759500	9729.5	9255.25	9199.833	9966	38.84
22-09-2020	9000	9150	8975	9025	5843000	9715.5	9286.5	9177.667	9950.625	36.43
23-09-2020	9050	9150	8725	8900	4843000	9703.5	9306.5	9155	9935.125	34.77
24-09-2020	8700	8850	8600	8800	7570800	9691	9325.5	9133.5	9919.25	33.45
25-09-2020	8750	8900	8700	8800	6476100	9680	9346.5	9116.167	9905.25	33.45
28-09-2020	9000	9200	8850	9125	4453000	9669.5	9366.25	9102.5	9893.625	41.75
29-09-2020	9225	9250	9025	9100	3533600	9662.5	9387.75	9087.333	9881.375	41.33
30-09-2020	9250	9300	9025	9175	5021600	9658	9406	9071.333	9868.625	43.20
01-10-2020	9300	9575	9275	9575	4183800	9662.5	9422.25	9056.667	9857.875	52.02
02-10-2020	9625	9650	9200	9450	1766500	9662.5	9441.5	9041.333	9843	49.44
05-10-2020	9475	9575	9375	9450	1949800	9662	9461	9025.833	9828.125	49.44
06-10-2020	9600	9650	9325	9425	1677200	9658.5	9480.75	9011.333	9813	48.87
07-10-2020	9375	9475	9325	9475	1380100	9659	9501	8999.5	9798.75	50.10
08-10-2020	9450	9650	9350	9650	1036900	9666.5	9517.5	8989.167	9787.375	54.23
09-10-2020	9575	9575	9350	9375	2736100	9666.5	9530.25	8978.333	9774.25	47.57
12-10-2020	9375	9450	9250	9400	5312400	9666.5	9542	8968.5	9759.75	48.19
13-10-2020	9400	9450	9300	9350	2686300	9664	9549.75	8961	9745.25	46.99
14-10-2020	9350	9375	9250	9300	5697400	9665.5	9557.5	8953.667	9730.375	45.76
15-10-2020	9300	9400	9025	9100	5448800	9665	9562.5	8941.5	9713.375	41.12
16-10-2020	9100	9200	9075	9175	2755200	9664.5	9569.25	8928	9696.375	43.44
19-10-2020	9175	9225	9150	9175	1915400	9659	9575.75	8915.167	9680.375	43.44
20-10-2020	9150	9475	9150	9475	6069600	9656.5	9584.75	8906.333	9666.5	52.16
21-10-2020	9550	9600	9425	9500	3769500	9653	9587.25	8906.167	9652.375	52.81
22-10-2020	9425	9500	9300	9325	4262800	9647.5	9584.5	8905	9637.875	47.88
23-10-2020	9325	9425	9250	9425	1040700	9644	9580.75	8907.333	9625	50.71
26-10-2020	9450	9600	9375	9600	4079800	9639	9579.5	8917.833	9612	55.29
27-10-2020	9600	9700	9425	9575	4034100	9636	9578.25	8931.167	9598.25	54.51
02-11-2020	9475	9475	8925	9125	6867000	9628.5	9573.5	8945	9582.5	42.82
03-11-2020	9225	9275	8850	8925	12142000	9612	9568.5	8960.667	9565.625	38.84
04-11-2020	9150	9625	9100	9125	22080400	9603.5	9558.25	8979.5	9551.25	44.41
05-11-2020	9325	9975	9325	9950	12513400	9608.5	9563.25	9006.667	9540	60.43
06-11-2020	9975	10375	9750	10350	9910900	9609.5	9574.5	9028.667	9530.75	65.60
09-11-2020	10500	10575	10050	10225	4423700	9605	9582.25	9053	9521	62.84
10-11-2020	10325	10650	10275	10600	17294600	9603.5	9594.25	9082.833	9512.5	67.29
11-11-2020	10700	11200	10650	11200	6177400	9614.5	9612	9112.167	9508.25	72.89
12-11-2020	11175	11575	10725	11325	9679000	9630	9628	9134.5	9502.625	73.89
13-11-2020	11300	11300	10900	11200	3584300	9634	9643.75	9159.667	9494.375	71.06
16-11-2020	11200	11275	10775	10950	6039700	9639	9660	9181.833	9485.375	65.65
17-11-2020	11000	11175	10900	10975	7345700	9648	9674.75	9203.667	9476.75	65.93
18-11-2020	11200	11250	11025	11150	4525100	9664	9690.5	9228	9467.625	67.90
19-11-2020	11000	11275	10975	11150	3866900	9675.5	9706.5	9251	9458.125	67.90
20-11-2020	11300	11375	11175	11350	3347000	9698.5	9725.25	9272.5	9450	70.18
23-11-2020	11600	12200	11500	12100	5001600	9738.5	9751.75	9299.167	9447.25	76.84
24-11-2020	12100	12125	11725	11725	6988900	9785	9774	9324.5	9442.375	68.59
25-11-2020	11900	12100	11850	11900	6526900	9835	9798.25	9349.833	9440.375	70.20
26-11-2020	11950	12000	11675	11925	3719300	9876.5	9821.25	9378	9438.5	70.43
27-11-2020	11925	12000	11850	11925	7046100	9922.5	9844	9406.5	9438.375	70.43
30-11-2020	11925	12000	11100	11700	14702200	9968.5	9864.75	9437	9436.875	65.12
01-12-2020	11925	12200	11775	12000	7196900	10022.5	9887	9472.667	9436.75	68.53
02-12-2020	12000	12000	11775	11950	3738800	10075	9907	9509.167	9434.625	67.35
03-12-2020	11950	12000	11800	12000	3309800	10131	9930.25	9547.167	9432.625	67.94
04-12-2020	12000	12000	11600	11675	3230000	10184	9949.75	9585.667	9429.25	60.26
07-12-2020	11850	11900	11700	11750	6570000	10241	9972.25	9618	9426.5	61.35
08-12-2020	11750	11850	11500	11575	4079000	10296.5	9993.75	9649.167	9424.25	57.40
10-12-2020	11575	11875	11575	11700	6911900	10354.5	10017.25	9682.5	9425.75	59.41
11-12-2020	11775	11775	11450	11475	4186300	10401.5	10035.5	9711.333	9427.25	54.44
14-12-2020	11550	12000	11550	12000	9498000	10459.5	10061	9745	9430.375	62.35
15-12-2020	12000	12275	11650	12250	5212500	10521	10089.5	9777.667	9433.75	65.43
16-12-2020	12350	12800	12350	12600	10956900	10581.5	10122	9808.667	9437.875	69.23
17-12-2020	12700	13000	12675	12925	8374600	10651	10156.75	9844.667	9443.75	72.27
18-12-2020	12925	12950	12475	12550	7859300	10713	10187.5	9878.333	9447.625	64.36
21-12-2020	12550	12700	12275	12500	5408400	10774.5	10216.5	9912	9452.125	63.37
22-12-2020	12300	12700	12300	12450	6325300	10834	10246.5	9945.333	9458.125	62.33
23-12-2020	12650	12650	12000	12350	3828300	10888	10277.25	9974.333	9463.875	60.20
28-12-2020	12650	12650	12350	12550	3306700	10951.5	10309	10004	9471.625	62.92
29-12-2020	12700	12750	12550	12575	2617200	11015	10340.75	10033	9480.125	63.26
30-12-2020	12575	12650	12300	12425	2559000	11076.5	10370.25	10058.667	9489.875	59.74
04-01-2021	12425	12700	12250	12575	1655400	11142	10403.75	10085.667	9500.75	62.02
05-01-2021	12575	12575	12350	12400	2932600	11208	10436.5	10111	9508.125	57.90
06-01-2021	12250	12425	11550	12025	8782900	11265	10464.75	10134.5	9512.25	50.21
07-01-2021	12050	12400	12050	12300	8835500	11327.5	10493.25	10159.667	9518.25	54.94
08-01-2021	12400	12500	12150	12325	4878000	11384.5	10520.5	10184.667	9525.875	55.35
11-01-2021	12350	12400	11950	12025	6312100	11435	10544	10203.167	9538.375	49.46
12-01-2021	12200	12425	12050	12125	5097400	11491	10569.25	10220	9551.5	51.32
13-01-2021	12200	12250	11900	12050	4955000	11543.5	10593.75	10235	9566.375	49.84
14-01-2021	12200	12200	11925	11925	4433200	11590	10614.5	10249.667	9585.875	47.39
15-01-2021	11925	12250	11775	11950	5731100	11637.5	10636.75	10264.667	9607.75	47.94
18-01-2021	11975	12975	11975	12650	23462600	11708	10668.25	10285	9635.75	60.45
19-01-2021	12800	12800	12000	12400	5394700	11777.5	10694.75	10304.833	9664.875	55.34
20-01-2021	12275	12550	12150	12450	4608700	11844	10723.75	10320.167	9695.625	56.14
21-01-2021	12500	12575	12225	12250	6421900	11890	10749.25	10338.833	9727.5	52.12
22-01-2021	12150	12375	12100	12150	4557400	11926	10767.75	10358.333	9753	50.18
25-01-2021	12000	12000	11300	11775	5983000	11957	10781	10373.833	9779	43.64
26-01-2021	11850	11900	11650	11750	3703300	11980	10791.75	10389.5	9807.125	43.24
27-01-2021	12025	12125	11125	11575	8193400	11987.5	10801	10403.833	9831	40.41
28-01-2021	11575	11725	11050	11275	5036100	11986.5	10808.25	10414.167	9847.5	36.06
29-01-2021	11000	11500	10600	10600	7940900	11974.5	10804.25	10420.667	9863.375	28.61
01-02-2021	10775	12000	10450	11525	7173800	11986	10812.5	10435.333	9882.875	45.30
02-02-2021	11600	11925	10875	10950	7644100	11985.5	10816.75	10445	9899.125	39.17
03-02-2021	11075	11300	10850	10875	6801400	11980	10822	10453.667	9916	38.44
04-02-2021	11000	11100	10525	10625	6231300	11969.5	10822.5	10460.833	9930.625	36.03
05-02-2021	10700	11450	10700	11250	3929300	11967.5	10833	10472.667	9946.25	45.28
08-02-2021	11400	11400	11050	11050	2174300	11946.5	10842.5	10483.333	9961	43.13
09-02-2021	11050	11200	10825	10900	6105200	11930	10857.5	10492.667	9975.875	41.53
10-02-2021	11000	11150	10800	11050	2170900	11913	10874	10503.167	9990.625	43.77
11-02-2021	11050	11100	10875	10950	1595600	11893.5	10885	10512	10006.875	42.60
15-02-2021	11100	11225	10925	11175	2334700	11878.5	10900.5	10522.167	10024.5	46.09
16-02-2021	11200	11200	10925	11025	2427000	11865	10916.75	10531.5	10044	44.16
17-02-2021	11025	11075	10850	10975	2343200	11844.5	10933.5	10539.5	10065.625	43.51
18-02-2021	11100	11100	10700	10700	2906200	11819.5	10947.25	10544.5	10086.75	40.00
19-02-2021	10600	10775	10600	10750	2138300	11794.5	10962.75	10551.667	10109	40.94
22-02-2021	10750	10800	10525	10525	4574400	11771.5	10977.75	10557	10132.125	38.07
23-02-2021	10575	10650	10400	10450	5020100	11745.5	10993.25	10563.333	10149.875	37.14
24-02-2021	10450	10500	10200	10275	5519900	11719.5	11008	10569	10166.75	34.98
25-02-2021	10350	10500	10200	10325	5761900	11692	11023.25	10575.5	10184.875	36.12
26-02-2021	10000	10300	9950	10200	12242400	11666.5	11034	10579.167	10200.125	34.49
01-03-2021	10425	10725	10425	10675	8124600	11640	11049.75	10587.333	10218.75	44.70
02-03-2021	10800	11800	10775	11700	18705800	11629	11075	10602.667	10240.5	59.40
03-03-2021	11700	11700	11275	11325	5494700	11603.5	11092.5	10615.833	10257.375	53.77
04-03-2021	11225	11325	11050	11200	4700500	11569	11110	10627.5	10275.75	52.00
05-03-2021	11050	11225	10750	11200	11575100	11542	11127.5	10639	10294.25	52.00
08-03-2021	11500	11550	10850	10925	7743100	11510.5	11142.5	10647.833	10311.625	47.97
09-03-2021	11100	11150	10850	11000	6031600	11481.5	11157.75	10658.167	10329.375	49.13
10-03-2021	11100	11375	10925	11300	3597100	11460.5	11174.25	10671.667	10345.875	53.58
12-03-2021	11500	11525	11175	11425	5014500	11438	11194.75	10685.333	10362.5	55.33
15-03-2021	11550	11600	11025	11125	5158000	11409	11212	10696.833	10377	50.41
16-03-2021	11150	11225	11025	11125	3858300	11383	11229.75	10707.833	10389.75	50.41
17-03-2021	11050	11175	11025	11075	2704900	11353	11247.5	10720.167	10402.5	49.56
18-03-2021	11200	11450	11200	11375	2724400	11332.5	11270.25	10735.167	10416.375	54.52
19-03-2021	11375	11800	11225	11800	7079500	11328	11296.5	10752.5	10432.875	60.46
22-03-2021	11800	11900	11550	11600	5372100	11314	11320.75	10766.833	10448.25	56.71
23-03-2021	11600	11625	11275	11375	4593800	11295	11339.75	10778.667	10462.25	52.74
24-03-2021	11200	11625	11075	11525	4828900	11285	11360	10791	10473.625	55.00
25-03-2021	11650	11650	10925	11275	2994800	11268	11379.5	10802.167	10482	50.66
26-03-2021	11250	11300	11000	11075	2927500	11248.5	11396	10812	10488.375	47.43
29-03-2021	11200	11325	11075	11150	2437200	11233	11411.5	10820.667	10495.5	48.75
30-03-2021	11000	11225	10800	10875	2285400	11211.5	11424.5	10828.333	10501.375	44.35
31-03-2021	10725	10725	10300	10425	7666800	11167	11437.5	10834.5	10505.5	38.27
01-04-2021	10425	10500	10275	10425	4423500	11127.5	11452.5	10839	10510.5	38.27
05-04-2021	10600	10600	10275	10300	1976200	11084.5	11464.25	10844	10511.25	36.65
06-04-2021	10300	10400	10200	10375	4374200	11047	11468.5	10848.5	10515.875	38.34
07-04-2021	10350	10475	10275	10350	4271700	11011	11468.5	10848.833	10521.5	37.97
08-04-2021	10250	10275	10125	10250	5986700	10980.5	11468.75	10847.5	10525.5	36.49
09-04-2021	10350	10500	10300	10375	6518300	10953	11466.5	10845.5	10530.375	39.67
12-04-2021	10450	10450	9750	9925	5632400	10920	11453.75	10840.667	10532.875	33.22
13-04-2021	9950	10650	9750	10500	12297800	10904.5	11445.5	10840.333	10536.75	45.43
14-04-2021	10550	11200	10450	11050	8004300	10913.5	11444	10840.667	10543.875	54.08
15-04-2021	10950	10950	10650	10825	3251000	10899.5	11442.75	10841.5	10551.375	50.55
16-04-2021	10850	10900	10525	10650	3721100	10893.5	11439.5	10842.333	10557.125	47.93
19-04-2021	10550	10650	10350	10425	2117100	10884.5	11432.25	10842.833	10561.375	44.72
20-04-2021	10475	10575	10375	10550	2463000	10883	11426.25	10842.667	10566.375	46.85
21-04-2021	10525	10600	10425	10450	897100	10867	11417.25	10844.333	10571.25	45.34
22-04-2021	10600	10600	10325	10325	1481000	10852.5	11399.5	10845.833	10575.625	43.46
23-04-2021	10300	10650	10300	10400	3481400	10842.5	11386.25	10852.5	10580.125	44.94
26-04-2021	10425	10600	10375	10525	3437600	10832	11372.5	10860	10585.375	47.40
27-04-2021	10525	10550	10300	10300	1985300	10819	11356.25	10863	10588.75	43.62
28-04-2021	10300	10575	10250	10525	1883700	10806	11342.25	10869	10593.125	48.08
29-04-2021	10625	10625	10450	10550	1404000	10796.5	11330.75	10876.667	10597.75	48.57
30-04-2021	10750	10750	10300	10425	3191200	10785.5	11315	10884.167	10601	46.23
03-05-2021	10300	10425	10150	10175	1722800	10775	11297.25	10889.833	10602.125	41.89
04-05-2021	10150	10225	9900	10050	4601900	10761	11277.75	10895.5	10604	39.88
05-05-2021	10100	10300	10000	10150	3115300	10753.5	11262.5	10903	10606.125	42.27
06-05-2021	10150	10300	10025	10025	3941600	10745	11245.25	10910.5	10608.75	40.12
07-05-2021	10100	10125	9800	9800	6323100	10735.5	11227.5	10917.167	10610.625	36.52
10-05-2021	9925	10075	9700	9950	3911300	10728	11210	10924.833	10613.625	40.36
11-05-2021	9950	10025	9800	9925	1531600	10722.5	11194.5	10930.167	10615	39.93
17-05-2021	10000	10000	9725	9725	2969000	10703.5	11171.75	10934.333	10616.375	36.55
18-05-2021	9725	9800	9250	9525	5544500	10660	11144.5	10936.667	10617	33.49
19-05-2021	9500	9550	9150	9275	4802100	10619	11111.25	10934.667	10616.625	30.11
20-05-2021	9275	9575	9100	9525	4300600	10585.5	11077.25	10935.167	10617	36.97
21-05-2021	9500	9600	9300	9425	3124300	10550	11046	10935	10616.75	35.47
24-05-2021	9500	9500	9200	9225	2575900	10516	11013.25	10933.667	10614.875	32.62
25-05-2021	9250	9450	9150	9400	4522700	10484	10982.75	10933.167	10614.625	37.36
27-05-2021	9500	9675	9400	9500	9274100	10448	10954.25	10932.167	10615.75	39.97
28-05-2021	9500	9675	9375	9650	2720600	10412.5	10925.25	10934	10617.125	43.74
31-05-2021	9675	9775	9450	9700	3274300	10384	10896.5	10936	10618.625	44.98
02-06-2021	9900	10525	9800	10425	11084500	10370	10876.5	10943.167	10623.375	59.09
03-06-2021	10425	10550	10150	10550	5767300	10359.5	10856.25	10951.5	10630	60.95
04-06-2021	10550	10550	10275	10375	4172300	10339.5	10836	10960	10636.25	57.04
07-06-2021	10500	10500	10225	10400	2369800	10311.5	10819.75	10968.167	10642.25	57.46
08-06-2021	10275	10400	10100	10175	3877700	10283	10798.5	10974.833	10645.875	52.49
09-06-2021	10175	10500	10175	10400	4029300	10263.5	10779.25	10981	10649.875	56.54
10-06-2021	10500	10500	10275	10325	2352700	10239.5	10762.25	10986.5	10653.125	54.86
11-06-2021	10325	10450	10325	10325	3014100	10220.5	10744.25	10993.167	10656.75	54.86
14-06-2021	10600	10600	10125	10175	3397600	10202.5	10725.5	10998.167	10659.625	51.33
15-06-2021	10125	10275	10075	10200	4701100	10183.5	10708.25	11002.167	10661.375	51.88
16-06-2021	10275	10275	10150	10200	2366300	10170	10690.75	11006.333	10663.75	51.88
17-06-2021	10075	10150	9850	9900	4099300	10159.5	10663.25	11011.5	10665.75	44.76
18-06-2021	10000	10100	9600	9900	7271400	10149	10638.25	11018	10666.5	44.76
21-06-2021	9800	10050	9650	10000	3259600	10143	10613.75	11023.833	10668.75	47.55
22-06-2021	10000	10000	9700	9700	4902700	10129.5	10588.25	11022.167	10668.75	40.89
23-06-2021	9800	9950	9700	9700	1959400	10116.5	10563.75	11017.833	10665.75	40.89
24-06-2021	9800	9975	9700	9725	3428000	10106	10543.25	11014.5	10662.125	41.68
25-06-2021	9800	9850	9675	9725	1712700	10093	10523	11008.667	10657.375	41.68
28-06-2021	9800	9800	9325	9325	3114200	10081	10500.5	10996.167	10650.75	33.41
29-06-2021	9475	9800	9400	9575	3558500	10062.5	10483.5	10984.5	10645.875	41.26
30-06-2021	9775	9775	9500	9500	2325200	10031.5	10472.5	10973.167	10638.375	39.74
01-07-2021	9575	9600	9325	9400	2050300	10003	10451.25	10962.833	10631.875	37.75
02-07-2021	9400	9550	9300	9300	2505400	9976	10434.75	10951.667	10625.75	35.82
05-07-2021	9325	9325	9125	9200	1267900	9951.5	10418	10938.667	10620	33.95
06-07-2021	9275	9375	9175	9300	2245800	9926.5	10404.75	10926.333	10613.625	37.47
07-07-2021	9300	9325	8900	8950	7380900	9896.5	10381.75	10910.333	10607.375	31.21
08-07-2021	8975	9000	8725	8850	6645300	9867	10359.75	10888.667	10601.125	29.68
09-07-2021	8800	8925	8750	8900	4410600	9837	10339.75	10869.833	10598.625	31.49
12-07-2021	8900	9050	8750	8800	3935000	9802.5	10317.25	10849.167	10595.625	29.84
13-07-2021	8875	8925	8525	8600	4437900	9768.5	10293.75	10827	10589.375	26.81
14-07-2021	8600	8725	8400	8525	4188600	9728.5	10267.25	10804.333	10583.875	25.76
15-07-2021	8550	8625	8425	8475	4745300	9687	10241.75	10782.833	10579.25	25.05
16-07-2021	8475	8900	8475	8850	3118200	9655.5	10220.5	10761.833	10577	38.66
19-07-2021	8825	8825	8550	8600	1849700	9624	10199.5	10739.5	10573.375	34.20
21-07-2021	8600	8950	8600	8850	2802100	9600	10180.5	10718.5	10571.625	41.47
22-07-2021	8950	8975	8750	8875	4943200	9574.5	10164	10699.833	10570.875	42.15
23-07-2021	8875	8900	8600	8700	3690500	9548	10146.5	10679.5	10569.875	38.72
26-07-2021	8700	8775	8550	8550	2887000	9523	10129.25	10659.333	10568.625	36.02
27-07-2021	8550	8600	8250	8375	4991000	9491.5	10109.75	10637.167	10566.5	33.11
28-07-2021	8400	8400	8150	8200	3208800	9457	10089.75	10615.333	10561.875	30.46
29-07-2021	8200	8300	8000	8025	6771700	9423	10063.25	10588.833	10556.5	28.05
30-07-2021	8175	8250	7700	7700	7139600	9386.5	10023.25	10558.5	10549.125	24.21
02-08-2021	7975	7975	7675	7800	6368100	9357	9988	10526.5	10540.25	27.50
03-08-2021	7800	8375	7725	8300	8338400	9332.5	9959	10495.667	10534.5	41.23
04-08-2021	8350	8500	8225	8450	4416300	9313	9931.5	10468.333	10529.5	44.62
05-08-2021	8550	8550	8275	8400	2406300	9296.5	9906.25	10441	10524.375	43.71
06-08-2021	8500	8725	8400	8450	5577500	9277.5	9880.75	10414.333	10519.25	44.91
09-08-2021	8475	8575	8300	8350	2656400	9254.5	9851.25	10387.667	10512.75	42.94
10-08-2021	8275	8500	8225	8475	2121000	9231	9821.75	10360.5	10508.25	46.13
12-08-2021	8550	8850	8450	8775	5652300	9212.5	9798.25	10335.167	10505.125	52.93
13-08-2021	8825	8925	8575	8875	5827900	9181.5	9775.75	10311.5	10502.75	54.97
16-08-2021	8900	9075	8725	9050	4862800	9151.5	9755.5	10288	10501.5	58.38
18-08-2021	9050	9425	8925	9425	7732400	9132.5	9736	10268.167	10503.125	64.56
19-08-2021	9400	9400	8975	9100	3888600	9106.5	9709	10248.667	10502.75	56.70
20-08-2021	9100	9400	8925	9375	3700800	9090.5	9686.75	10229.167	10503.75	61.02
23-08-2021	9375	9600	9225	9550	4399200	9073.5	9668.5	10210.667	10504.125	63.52
24-08-2021	9575	9575	9150	9375	3123700	9054.5	9647	10193	10503.5	59.42
25-08-2021	9375	9500	9200	9425	1605600	9036.5	9628.5	10175	10504	60.21
26-08-2021	9425	9425	8775	8775	7161800	9008.5	9605.5	10153.167	10500.75	47.32
27-08-2021	8675	8925	8500	8850	4166500	8981.5	9582.5	10132.667	10497	48.68
30-08-2021	8950	9125	8850	9125	2749500	8960	9565	10113.833	10494.75	53.45
31-08-2021	9125	9250	8975	9250	7142800	8947	9553.25	10091.167	10495.375	55.47
01-09-2021	9200	9200	9000	9025	1579400	8929.5	9539.25	10068.667	10495.875	51.16
02-09-2021	9050	9150	8900	9150	1146400	8912.5	9527.75	10046.667	10496	53.33
03-09-2021	8975	9200	8975	9200	2209200	8902.5	9516	10026.333	10492.25	54.21
06-09-2021	9200	9275	9025	9200	2631100	8892.5	9504.5	10006.667	10486.5	54.21
07-09-2021	9200	9325	8900	8925	4773300	8876.5	9491.25	9987.667	10480	48.41
08-09-2021	8900	8925	8500	8550	7815200	8853	9473	9966.333	10469.75	41.83
09-09-2021	8650	8825	8500	8750	6888000	8841.5	9461.25	9947.5	10457.5	46.04
10-09-2021	8775	8900	8675	8900	3096500	8828	9445.25	9931.667	10445.375	49.02
13-09-2021	8900	8925	8725	8900	1052200	8816	9423.75	9920.333	10433.875	49.02
14-09-2021	8925	8975	8850	8900	2645700	8806	9404.5	9902.833	10423.625	49.02
15-09-2021	8900	9100	8850	8900	3955800	8798	9387	9889.167	10413.25	49.02
16-09-2021	8925	8950	8700	8725	2516000	8788.5	9370	9874.833	10401.125	45.11
17-09-2021	8675	8725	8525	8675	7364600	8776	9351.25	9861.833	10388.75	44.03
20-09-2021	8675	8700	8450	8500	4232000	8767	9331.75	9843.5	10374.5	40.39
21-09-2021	8425	8575	8275	8425	6298300	8758.5	9312.75	9826	10356.125	38.90
22-09-2021	8425	8800	8425	8550	5395000	8751.5	9294.25	9810.333	10340.25	42.69
23-09-2021	8550	8650	8475	8500	3628100	8745.5	9274	9793.333	10323.25	41.58
24-09-2021	8500	8625	8275	8300	8569600	8739.5	9254	9775.667	10305.125	37.39
27-09-2021	8300	8450	8150	8200	5943400	8733	9230.75	9755.833	10286.5	35.47
28-09-2021	8200	8225	7825	7850	13272600	8720.5	9203.75	9734.667	10267.25	29.71
29-09-2021	7850	8525	7800	8475	20369400	8713	9184.25	9718	10249.625	46.44
30-09-2021	8500	8575	8100	8200	13400900	8705	9164.5	9701.333	10230.875	41.73
01-10-2021	8150	8275	8000	8100	13784100	8690	9145	9683.667	10211.375	40.14
04-10-2021	8100	8375	8075	8275	12072900	8678	9126.25	9668.667	10194.375	44.15
05-10-2021	8275	8375	7925	7975	14634000	8663.5	9105.75	9652.167	10175.5	39.29
06-10-2021	8000	8100	7900	7975	29297000	8652	9087.5	9636.833	10157.5	39.29
07-10-2021	8075	8325	8025	8075	21377900	8646	9068.75	9621.833	10139.375	41.77
08-10-2021	8100	8225	8000	8075	20704900	8643.5	9050.25	9607.667	10122.375	41.77
11-10-2021	8075	8125	7875	7875	17913500	8640.5	9031.75	9589	10101.75	38.15
12-10-2021	7875	8100	7875	7925	21843500	8645	9015.75	9563.833	10080.125	39.56
13-10-2021	7975	8375	7975	8300	36422900	8655	9006	9543.667	10058.625	48.95
14-10-2021	8400	8950	8400	8925	41916400	8667.5	9000	9528.5	10038.625	60.09
15-10-2021	8950	9125	8675	8775	26912000	8674	8993.5	9512.333	10019.75	56.88
18-10-2021	8875	9075	8800	8900	16328200	8684	8990.25	9498.833	10001.75	58.85
19-10-2021	8950	9000	8700	8775	10372900	8690.5	8984	9484	9983.375	56.09
21-10-2021	8800	8925	8550	8800	14096100	8699.5	8977	9467.333	9965.625	56.53
22-10-2021	8850	8925	8650	8850	11261600	8707	8969	9450.167	9947.125	57.45
25-10-2021	8900	8950	8500	8575	19331100	8703	8957.75	9433.167	9927.125	51.07
26-10-2021	8500	8575	8350	8375	20160400	8693	8937.25	9414.833	9906.875	46.98
27-10-2021	8425	8850	8425	8650	30303600	8685	8918.25	9398.667	9887.25	52.60
28-10-2021	8750	8950	8675	8825	26144400	8673	8902.75	9381.667	9869.375	55.81
29-10-2021	8850	9225	8675	9100	29098500	8673	8889.75	9363.667	9854.75	60.35
01-11-2021	9100	9325	9025	9225	23180000	8670	8880.25	9347.833	9839.375	62.25
02-11-2021	9225	9275	8950	8975	10946500	8658.5	8866	9331.833	9822.625	56.43
03-11-2021	8975	9475	8975	9475	18681300	8660.5	8857.5	9318.167	9809.875	63.73
04-11-2021	9775	10100	9750	9900	38074700	8670	8853.25	9309	9798.75	68.56
05-11-2021	9950	9975	9625	9900	8427700	8692.5	8850.5	9301.167	9788	68.56
08-11-2021	9900	9900	9575	9575	8763900	8707	8844.25	9290.667	9776.25	61.32
09-11-2021	9575	9700	9475	9650	14130200	8717.5	8838.75	9282.5	9764.75	62.31
10-11-2021	9650	9675	9550	9575	5053700	8724	8835.5	9276.833	9749.375	60.64
11-11-2021	9575	9650	9350	9425	7488200	8732	8830.75	9270.167	9734.5	57.33
12-11-2021	9425	9500	9300	9425	7270400	8737.5	8825	9264.333	9719.375	57.33
15-11-2021	9475	9500	9125	9200	8134400	8737.5	8820	9256.5	9704.125	52.36
16-11-2021	9200	9375	9100	9175	7298700	8737	8814.75	9248.667	9689.25	51.83
17-11-2021	9175	9225	8925	9050	16450400	8739.5	8808	9240.667	9675.625	49.11
18-11-2021	9050	9125	8925	8975	7162300	8748	8800.5	9231.333	9661.75	47.50
19-11-2021	8975	9075	8900	8950	9034600	8752	8796.75	9224.833	9648.625	46.95
22-11-2021	8975	9025	8925	8925	9252400	8752.5	8790.25	9214.333	9636.875	46.37
23-11-2021	8925	8950	8450	8550	34503600	8745.5	8780.75	9197.667	9626.625	38.66
24-11-2021	8550	8725	8475	8575	21604200	8739	8772.5	9182.667	9611.875	39.38
25-11-2021	8600	8650	8500	8525	11027300	8731.5	8764.75	9168.5	9599.75	38.41
26-11-2021	8500	8500	8200	8275	19864400	8722.5	8755.5	9154.167	9586.75	33.88
29-11-2021	8250	8300	8125	8200	13429900	8713	8744.5	9138.5	9574.625	32.64
30-11-2021	8225	8425	8000	8000	35756500	8703	8735	9122.167	9558.375	29.53
01-12-2021	8050	8225	8025	8100	17647700	8696.5	8727.5	9107.333	9543.625	32.97
02-12-2021	8075	8175	8000	8075	14479600	8687	8719.25	9091.833	9529.5	32.54
03-12-2021	8100	8150	7900	7900	39005800	8675	8710.25	9074.333	9513.75	29.65
06-12-2021	7950	8275	7925	8125	28036100	8671.5	8705.5	9059.833	9499.625	37.37
07-12-2021	8200	8225	8025	8075	16006500	8669	8701	9043.5	9484.125	36.41
08-12-2021	8125	8150	8025	8025	11756300	8672.5	8696.5	9026.667	9469.125	35.43
09-12-2021	8050	8075	7950	8025	12215300	8663.5	8688.25	9010.667	9454.375	35.43
10-12-2021	8000	8025	7850	7875	20759300	8657	8681	8995.333	9440.25	32.41
13-12-2021	7925	8175	7900	7900	45569200	8653	8671.5	8981	9426	33.43
14-12-2021	7925	7950	7725	7750	29574200	8642.5	8660.25	8965	9412.125	30.46
15-12-2021	7775	7825	7650	7700	20476200	8637	8650.25	8949.5	9398.375	29.52
16-12-2021	7800	7800	7500	7575	21108700	8629	8640.5	8934.667	9384.875	27.25
17-12-2021	7500	7625	7425	7425	23131200	8616	8631	8917.833	9370.375	24.79
20-12-2021	7400	7525	7275	7325	12132800	8601	8622.25	8900.5	9356	23.28
21-12-2021	7325	7500	7325	7425	13378900	8592	8616.25	8885.167	9339.75	28.00
22-12-2021	7500	7525	7225	7250	18455500	8578.5	8611.75	8870	9317.5	25.09
23-12-2021	7250	7375	7250	7300	8105300	8558.5	8606.75	8856.833	9297.375	27.41
24-12-2021	7325	7400	7250	7275	5367300	8525.5	8596.5	8841.833	9277.75	26.96
27-12-2021	7300	7500	7300	7400	15124700	8498	8586	8828.333	9258.75	32.89
28-12-2021	7450	7475	7350	7350	11808400	8467	8575.5	8815.833	9240.875	31.78
29-12-2021	7350	7375	7175	7225	11401200	8436	8563.25	8801.333	9222	29.13
30-12-2021	7225	7325	7225	7250	8855200	8405	8552.25	8786.333	9201.75	30.38
03-01-2022	7300	7350	7250	7275	7153100	8373.5	8540.25	8770.5	9181	31.68
04-01-2022	7300	7525	7300	7375	15372800	8349.5	8526.25	8755	9162.25	36.76
05-01-2022	7425	7425	7200	7225	12082800	8326.5	8509.75	8733.667	9142.75	32.82
06-01-2022	7200	7300	7050	7175	13243600	8297	8491	8711.167	9123.25	31.60
07-01-2022	7175	7250	7100	7150	16348900	8263.5	8468.25	8689.667	9102.125	30.98
10-01-2022	7150	7200	7100	7100	7171300	8223.5	8448.25	8667.667	9078.625	29.73
11-01-2022	7100	7125	6925	6950	20465300	8178	8424	8646.167	9055.375	26.29
12-01-2022	6975	7025	6850	6975	12052700	8138	8398.25	8623.333	9033.375	27.79
13-01-2022	6975	7125	6925	7075	11223900	8090	8375.25	8601.667	9011.125	33.60
14-01-2022	7050	7075	6925	7000	8689200	8032	8351	8579.5	8989.75	31.55
17-01-2022	7000	7000	6800	6825	12210800	7970.5	8331.5	8557.167	8968.5	27.36
18-01-2022	6825	6850	6625	6725	13060800	7913.5	8310.25	8534	8946.375	25.29
19-01-2022	6725	6825	6625	6675	13172600	7854	8285.75	8510.5	8925.375	24.30
20-01-2022	6675	6675	6550	6625	13386800	7795	8259.5	8488.667	8906.375	23.32
21-01-2022	6550	7025	6550	6925	26013500	7745	8238.5	8468.833	8888.875	39.20
24-01-2022	6925	7000	6850	6975	9760400	7696	8216.75	8448.667	8872.25	41.38
25-01-2022	6925	7025	6725	6800	13639000	7648	8192.75	8429.333	8854.375	36.46
26-01-2022	6800	6925	6775	6875	6709200	7602	8169.5	8410.5	8837	39.77
27-01-2022	6850	6925	6700	6750	9275500	7556	8147.75	8390.667	8819.5	36.37
28-01-2022	6750	6850	6725	6825	6805700	7513	8130.5	8371.333	8801.75	39.70
31-01-2022	6825	6825	6650	6725	8183300	7468.5	8110.25	8354	8785.75	36.92
02-02-2022	6725	6925	6725	6875	9062000	7427.5	8090	8336	8767.625	43.32
03-02-2022	6850	6950	6725	6900	9951200	7394.5	8070	8318.667	8746.875	44.34
04-02-2022	6900	7175	6875	7025	23864400	7363.5	8051.25	8302.833	8727.875	49.23
07-02-2022	7050	7250	7050	7225	16598000	7337.5	8034.5	8289	8710.75	55.90
08-02-2022	7250	7275	7075	7150	12641200	7315	8018.75	8275.333	8694.375	53.08
09-02-2022	7200	7375	7200	7325	14446900	7297.5	8005.25	8262.167	8678.25	58.36
10-02-2022	7350	7375	7225	7275	14347700	7283	7993	8251	8662.375	56.41
11-02-2022	7275	7375	7200	7375	7900800	7268.5	7982.5	8241.167	8647.625	59.34
14-02-2022	7300	7350	7125	7200	9875500	7251	7969	8229.833	8631.625	52.67
15-02-2022	7200	7300	7175	7275	5814500	7238.5	7956.75	8219.667	8615.375	55.00
16-02-2022	7300	7550	7300	7400	15855400	7224	7947.75	8211.667	8600.875	58.66
17-02-2022	7425	7450	7200	7325	7627300	7209	7939	8203.667	8584.875	55.73
18-02-2022	7325	7450	7275	7350	7944800	7195.5	7934	8196.167	8568.875	56.51
21-02-2022	7350	7400	7250	7275	6869700	7180.5	7922	8185.667	8553.125	53.47
22-02-2022	7300	7300	7100	7250	8391100	7168	7912.5	8176.667	8538.5	52.46
23-02-2022	7250	7250	7050	7200	14600400	7154	7903.5	8165.667	8524.25	50.40
24-02-2022	7150	7175	6800	6900	28440000	7137	7889.75	8152.5	8508	40.21
25-02-2022	6925	7250	6925	7200	24029000	7127	7882	8142.5	8493.875	50.90
01-03-2022	7150	7375	7025	7100	19507300	7117.5	7873.25	8132.833	8480.375	47.83
02-03-2022	7100	7100	6675	6725	28411900	7103.5	7859.75	8121.833	8464.25	38.46
04-03-2022	6725	6825	6600	6625	19160700	7089.5	7845.25	8111.333	8447.75	36.41
07-03-2022	6550	6575	6300	6300	22276800	7067	7829.5	8099.833	8430.625	30.69
08-03-2022	6300	6475	6150	6375	19368500	7049.5	7814	8091	8414.875	33.30
09-03-2022	6475	6500	6350	6425	12494100	7032	7795.25	8081.833	8400.625	35.05
10-03-2022	6550	6975	6525	6950	30049900	7025.5	7775.5	8072.833	8387.75	49.92
11-03-2022	6950	6950	6750	6850	6721600	7014.5	7756.25	8062.167	8374.875	47.68
14-03-2022	6900	6925	6675	6775	5699700	7003	7735	8051.333	8362.625	46.02
15-03-2022	6800	6825	6550	6625	11380200	6991	7713.5	8039.167	8348.75	42.79
16-03-2022	6625	6725	6575	6625	4457500	6978.5	7691.75	8027.667	8334.375	42.79
17-03-2022	6750	6900	6725	6800	7911700	6969	7671.25	8016.5	8320.125	47.75
18-03-2022	6750	6775	6600	6600	5121400	6953.5	7651.5	8002	8304.625	43.15
21-03-2022	6700	6700	6550	6575	4769600	6940.5	7633.5	7986.667	8285.375	42.60
22-03-2022	6575	6750	6575	6625	7023000	6929.5	7613.25	7970.5	8265.75	44.14
23-03-2022	6675	6700	6575	6625	3531200	6919	7591.25	7951.833	8247	44.14
24-03-2022	6575	6650	6500	6550	10555700	6908	7565.75	7934.833	8227.75	42.17
25-03-2022	6600	6675	6475	6475	9923600	6898.5	7538.25	7915.5	8209.25	40.24
28-03-2022	6600	6800	6550	6775	17813600	6894.5	7516.25	7897	8191.125	50.09
29-03-2022	6800	6850	6675	6675	4414700	6886.5	7488.25	7879	8172.875	47.29
30-03-2022	6750	6800	6675	6725	7676400	6881	7456.5	7861	8154.875	48.83
31-03-2022	6750	6850	6625	6650	7215300	6877.5	7424	7846.833	8137.25	46.63
01-04-2022	6725	6800	6700	6750	5681800	6878	7395.75	7832.833	8120	49.87
04-04-2022	6775	6825	6725	6825	4386100	6881	7367.5	7817.5	8103.125	52.22
05-04-2022	6875	6900	6800	6800	4224900	6884.5	7339.75	7801.167	8087.625	51.35
06-04-2022	6825	6825	6625	6650	9007400	6879	7312	7785.333	8071.375	46.40
07-04-2022	6700	6700	6600	6625	5888000	6872	7284	7768.5	8054.5	45.61
08-04-2022	6650	6725	6600	6650	8870300	6869	7258.5	7751.5	8039.25	46.59
11-04-2022	6550	6575	6325	6350	14797900	6858.5	7230.25	7732.5	8022.5	37.80
12-04-2022	6350	6375	6150	6200	16137500	6847.5	7201.75	7714.333	8004.875	34.32
13-04-2022	6300	6300	6125	6150	11100200	6834	7173.5	7698.333	7987	33.22
14-04-2022	6200	6225	6025	6050	13153100	6820.5	7144.5	7680.333	7970.625	31.07
18-04-2022	6050	6200	6025	6125	7827000	6805.5	7116.5	7661.833	7953.375	34.49
19-04-2022	6100	6150	6025	6050	7857300	6788.5	7091.5	7642.833	7936.125	32.74
20-04-2022	6050	6100	5950	5975	10647800	6767.5	7065.5	7623.333	7919	31.05
21-04-2022	6025	6175	6000	6125	8363800	6745.5	7041.5	7604.833	7903.125	37.96
22-04-2022	6075	6125	5950	5975	6905400	6722	7018.5	7586.5	7887	34.26
25-04-2022	6000	6025	5925	5975	6581500	6695	6996.25	7568.5	7870.375	34.26
26-04-2022	5975	6450	5975	6400	20614700	6677.5	6980.25	7554.5	7857.625	50.21
27-04-2022	6425	6525	6275	6475	11465200	6659.5	6964	7541.5	7845.75	52.40
28-04-2022	6475	6500	6375	6475	9199400	6645	6948	7527.667	7833.625	52.40
09-05-2022	6375	6525	6050	6125	21959800	6622	6930.25	7511.833	7820.25	42.31
10-05-2022	6100	6225	5850	6100	18941000	6596	6910	7497.167	7807.75	41.69
11-05-2022	6150	6550	6125	6525	15704600	6580	6894.5	7486	7797.75	53.99
12-05-2022	6475	6500	6225	6250	15959900	6558	6876.75	7475.333	7786.625	47.07
13-05-2022	6375	6375	6175	6300	9868400	6538.5	6859.5	7460.833	7773.875	48.37
17-05-2022	6300	6450	6300	6425	7770500	6522	6845	7449	7763	51.56
18-05-2022	6400	6550	6325	6500	9254900	6508	6831	7438.333	7751.25	53.42
19-05-2022	6375	6375	6225	6250	9450000	6495	6816	7424.833	7738.125	46.95
20-05-2022	6275	6425	6225	6375	8068300	6478.5	6802.75	7414.167	7726.5	50.20
23-05-2022	6450	6525	6350	6475	11829800	6466	6791.75	7404.167	7716.125	52.69
24-05-2022	6525	6775	6450	6725	19601100	6466	6784.75	7395.167	7707.875	58.32
25-05-2022	6700	6725	6500	6500	8337200	6463.5	6776.5	7384.667	7699.375	52.29
27-05-2022	6600	6850	6600	6675	18404500	6471	6769	7376.667	7692.625	56.09
30-05-2022	6850	7375	6850	7200	66177600	6487.5	6768.5	7371.833	7690.125	65.08
31-05-2022	7200	7275	7075	7250	12077000	6504	6768	7364.833	7687.375	65.80
02-06-2022	7300	7450	7100	7175	16656300	6508.5	6767	7353.167	7681.75	63.68
03-06-2022	7200	7300	7100	7125	7033300	6514	6764.25	7342.167	7675.125	62.25
06-06-2022	7100	7150	6925	7050	10215300	6519.5	6761.25	7329.833	7668.375	60.06
07-06-2022	7200	7275	7100	7250	8866200	6532	6761.5	7319.667	7662.375	63.72
08-06-2022	7150	7250	7125	7250	5239300	6544.5	6761.5	7309.333	7656.875	63.72
09-06-2022	7225	7250	7000	7050	10685300	6549.5	6759.25	7297.333	7649.75	57.59
10-06-2022	7000	7050	6800	6825	9215300	6554	6753.75	7285.667	7640	51.59
13-06-2022	6675	6725	6475	6550	14790900	6553.5	6747	7273.5	7628.375	45.36
14-06-2022	6550	6875	6475	6850	15254700	6558	6743.75	7261.5	7617.375	52.15
15-06-2022	6875	6975	6700	6900	8463700	6563.5	6741.25	7248.667	7604.75	53.19
16-06-2022	6950	6975	6825	6925	8019300	6571	6739.5	7234.167	7593.875	53.73
17-06-2022	6850	6900	6725	6875	4019500	6579	6738.75	7218.5	7581.375	52.42
20-06-2022	6875	7125	6750	7100	10670200	6585.5	6740	7206	7569.125	57.45
21-06-2022	7200	7250	7125	7175	11880800	6595.5	6741	7190.667	7558.125	59.01
22-06-2022	7175	7250	7075	7150	9428300	6604	6742.5	7172.333	7546.75	58.24
23-06-2022	7150	7350	7000	7300	12455200	6617	6747.25	7155	7539.375	61.47
24-06-2022	7375	7650	7325	7625	37813700	6634.5	6756.25	7142	7533.25	67.35
27-06-2022	7675	7700	7275	7325	14544600	6644.5	6762.75	7126.5	7524.25	58.48
28-06-2022	7325	7350	7100	7125	14295800	6651	6767.75	7110.167	7513.625	53.42
29-06-2022	7100	7350	7050	7275	11688200	6663.5	6771.25	7095.833	7504.875	56.46
30-06-2022	7325	7350	7125	7150	6014200	6674	6773	7080.667	7494.875	53.34
01-07-2022	7125	7150	6850	6900	6768400	6679	6774	7065.333	7483.375	47.66
04-07-2022	6875	6875	6600	6725	8442900	6686.5	6772.5	7049	7471	44.12
05-07-2022	6800	6900	6700	6725	4719400	6697	6772.25	7033.5	7460	44.12
06-07-2022	6700	6800	6500	6650	10671200	6707	6770.5	7018	7450.5	42.55
07-07-2022	6750	6775	6550	6625	5768500	6718.5	6769.5	7002.5	7439.875	42.01
08-07-2022	6650	6700	6575	6700	4202400	6730	6767.75	6987.667	7428.875	44.28
11-07-2022	6600	6625	6500	6525	9649100	6739.5	6764	6974.167	7417	40.31
12-07-2022	6500	6550	6350	6425	11669100	6748.5	6758	6959.833	7404.625	38.20
13-07-2022	6400	6525	6325	6400	10124800	6754	6749.75	6945.667	7392.125	37.67
14-07-2022	6400	6525	6350	6475	8058000	6764	6743	6933.667	7380.875	40.35
15-07-2022	6525	6600	6400	6425	7346000	6773	6734	6921.833	7369.625	39.14
18-07-2022	6500	6500	6425	6450	2831400	6774	6725.75	6911.5	7359.375	40.11
19-07-2022	6525	6600	6450	6525	4934000	6775	6717.25	6901	7349.875	43.02
20-07-2022	6600	6600	6500	6500	8650200	6775.5	6710.25	6890.5	7339.625	42.28
21-07-2022	6500	6550	6425	6475	8873900	6782.5	6702.25	6881	7329.5	41.52
22-07-2022	6575	6575	6525	6550	2450500	6791.5	6693.75	6870.5	7320.75	44.76
25-07-2022	6525	6550	6475	6500	3087000	6791	6685.5	6860	7312.25	43.04
26-07-2022	6525	6550	6425	6525	6123700	6796.5	6677.25	6850	7305.625	44.19
27-07-2022	6550	6575	6375	6400	9469500	6798.5	6668.5	6839.167	7295.25	39.86
28-07-2022	6475	6525	6425	6425	9383500	6798.5	6660.25	6829.5	7286.375	41.10
29-07-2022	6475	6575	6450	6500	5154700	6798.5	6653.25	6820.167	7278.375	44.79
01-08-2022	6550	6575	6375	6400	11387900	6801.5	6648.25	6811.167	7269	41.10
02-08-2022	6475	6475	6350	6425	4547300	6802.5	6640.5	6802.667	7261.25	42.38
03-08-2022	6500	6525	6425	6475	5358600	6802.5	6634.25	6795.333	7253.75	44.95
04-08-2022	6475	6775	6475	6700	25503400	6802	6634	6790.5	7246.875	54.76
05-08-2022	6800	6825	6700	6800	8534100	6808	6635.75	6787	7240.5	58.31
08-08-2022	6850	7025	6825	6950	14369000	6813.5	6642.25	6783.833	7235.875	63.01
09-08-2022	7025	7050	6900	6950	7188100	6808.5	6648	6781.833	7231	63.01
10-08-2022	6950	6975	6825	6950	5429600	6802.5	6653.25	6779.5	7224.25	63.01
11-08-2022	7025	7050	6925	6925	4713300	6797.5	6653	6777.167	7214.25	61.56
12-08-2022	6900	7125	6875	7075	9810400	6796.5	6655.25	6775	7205.75	66.52
15-08-2022	7050	7075	6900	6950	4263100	6794.5	6657	6772.333	7196	59.62
16-08-2022	6950	6975	6850	6900	4917200	6787.5	6659.75	6770.167	7186.625	57.07
18-08-2022	6875	7025	6775	6775	6431100	6778	6661.25	6767	7176.5	51.18
19-08-2022	6750	6800	6575	6600	14295600	6769	6659.25	6762.5	7165.25	44.29
22-08-2022	6575	6675	6550	6600	7032900	6764.5	6659.25	6757.333	7155.375	44.29
23-08-2022	6675	6775	6600	6700	9751500	6767.5	6660.5	6753.833	7147	48.85
24-08-2022	6700	6825	6550	6575	11680000	6762	6660	6749.833	7136.625	44.00
25-08-2022	6575	6625	6525	6525	7245700	6754.5	6659	6745.667	7125.125	42.19
26-08-2022	6575	6625	6500	6550	6751200	6747	6659	6742	7112.375	43.44
29-08-2022	6450	6525	6375	6450	5895200	6738.5	6658.75	6738.667	7098.5	39.74
30-08-2022	6525	6650	6500	6600	3798300	6728.5	6657	6736.167	7086.625	47.03
31-08-2022	6575	6625	6525	6625	4805500	6717.5	6656.5	6733.167	7072.375	48.16
01-09-2022	6600	6625	6425	6450	7758500	6703.5	6653.75	6729.5	7055.125	41.51
02-09-2022	6450	6500	6400	6425	10420400	6686	6651.5	6726.833	7037.75	40.64
05-09-2022	6400	6575	6375	6500	7958700	6663.5	6649	6725.333	7022.375	44.38
06-09-2022	6550	6575	6475	6550	5456700	6648	6646.25	6724.5	7006.875	46.79
07-09-2022	6500	6550	6450	6525	4705600	6636	6643.5	6723.833	6991.625	45.72
08-09-2022	6575	6725	6525	6550	13149300	6621.5	6642.5	6721.333	6977.25	47.02
09-09-2022	6575	6625	6525	6575	5645000	6610	6642	6718.667	6963	48.35
12-09-2022	6625	6650	6525	6575	5449600	6603.5	6641.25	6717.167	6949.875	48.35
13-09-2022	6650	6750	6600	6750	7218300	6604	6645.25	6716.333	6937.75	57.10
14-09-2022	6600	6650	6575	6625	5540900	6602	6649.5	6715.5	6925.625	50.52
15-09-2022	6700	6750	6625	6675	11794500	6602.5	6654.75	6714.5	6914.125	52.86
16-09-2022	6650	6900	6575	6875	19983200	6607.5	6663	6715.5	6903.75	60.84
19-09-2022	6875	7025	6825	7025	20016700	6614	6672	6716.5	6894.25	65.55
20-09-2022	7025	7350	6950	7275	27960200	6629	6684.25	6719	6887.875	71.67
21-09-2022	7250	7350	7200	7225	17234300	6645	6696.75	6720.333	6881.125	69.03
22-09-2022	7175	7325	7050	7250	9514700	6662	6708	6720.5	6874.75	69.63
23-09-2022	7275	7450	7250	7425	13118000	6681	6722.5	6722.333	6870.5	73.51
26-09-2022	7400	7475	7250	7400	18364200	6700.5	6736.75	6722.833	6866.5	72.10
27-09-2022	7425	7525	7350	7475	11898300	6721	6747.5	6724.167	6863.875	73.73
28-09-2022	7500	7550	7350	7425	12063300	6739	6757	6724.5	6860.5	70.75
29-09-2022	7425	7550	7250	7500	16173400	6759	6767.25	6726.5	6857.625	72.55
30-09-2022	7475	7525	7350	7500	12088400	6779.5	6781	6728	6855.625	72.55
03-10-2022	7400	7500	7325	7425	6294100	6797	6794.25	6728.167	6852.125	67.73
04-10-2022	7500	7525	7425	7475	7111900	6816.5	6803.75	6729.167	6849.125	69.20
05-10-2022	7450	7525	7400	7400	4016100	6834	6815.25	6729.5	6846	64.46
06-10-2022	7350	7425	7275	7325	9044800	6852.5	6825.5	6729.833	6842.5	60.04
07-10-2022	7325	7400	7150	7175	5638700	6867.5	6833	6729.333	6839	52.30
10-10-2022	7100	7400	7100	7275	6256700	6883	6840.75	6729.833	6835.875	56.34
11-10-2022	7400	7575	7250	7575	11393600	6906.5	6854	6734.333	6835	65.72
12-10-2022	7525	7600	7325	7475	11806600	6927.5	6865	6736.167	6833.875	61.01
13-10-2022	7500	7525	7350	7375	4107900	6945.5	6874	6738	6832.875	56.65
14-10-2022	7400	7475	7250	7325	3635100	6958	6880	6742	6832.375	54.55
17-10-2022	7175	7475	7125	7425	7803900	6970.5	6889.25	6747.333	6832.875	57.91
18-10-2022	7500	7500	7425	7500	8331300	6981.5	6897.5	6755.333	6833.25	60.28
19-10-2022	7525	7800	7475	7725	18050600	6997	6902.75	6764.333	6835.625	66.40
20-10-2022	7775	7825	7725	7775	7466400	7013.5	6908	6773.333	6838	67.60
21-10-2022	7800	7800	7600	7675	4758800	7028.5	6913	6778.167	6840	62.79
24-10-2022	7600	7700	7500	7600	6382200	7039	6917.75	6783.167	6841	59.38
25-10-2022	7625	7625	7425	7475	8700800	7049.5	6922	6787.833	6841.625	54.10
26-10-2022	7475	7550	7425	7500	5666500	7061.5	6924.5	6793.667	6843	54.96
27-10-2022	7550	7700	7500	7625	8328700	7078.5	6928.25	6800.333	6844.875	59.10
28-10-2022	7675	7725	7550	7675	4136400	7100	6934.5	6806.167	6846.875	60.66
31-10-2022	7775	7950	7725	7950	11212800	7127	6945.75	6815.167	6849.75	67.89
01-11-2022	7950	8100	7800	8025	18416900	7153.5	6960.5	6824.833	6853.75	69.54
02-11-2022	8025	8175	7975	8025	8513200	7182.5	6972.25	6834.167	6858	69.54
03-11-2022	8075	8075	7975	8050	6703400	7213	6983.75	6843.667	6862.5	70.13
04-11-2022	8000	8300	8000	8175	17056100	7245.5	6996.25	6854.5	6867.875	72.96
07-11-2022	8275	8275	8150	8250	6356300	7281.5	7010	6866.333	6874.375	74.52
08-11-2022	8225	8225	7900	7950	14896200	7308.5	7018.5	6874.167	6879.25	59.69
09-11-2022	7925	7950	7725	7875	16220800	7333.5	7025.5	6882.167	6883.25	56.65
10-11-2022	7825	8000	7750	7975	13511900	7364	7033.75	6890.5	6888.125	59.60
11-11-2022	8075	8150	7950	8125	12733700	7398	7042	6900.333	6894.625	63.61
14-11-2022	8125	8150	7900	8000	6354600	7428	7045.75	6908.667	6901	58.41
15-11-2022	8000	8025	7825	7950	7925900	7456	7052	6916.167	6907.375	56.43
16-11-2022	7925	7925	7575	7625	18580700	7478	7057	6921.667	6912.375	45.59
17-11-2022	7625	7725	7525	7625	6646000	7499.5	7060.5	6928.167	6915.875	45.59
18-11-2022	7650	7775	7625	7725	6142200	7522.5	7066.25	6935.5	6919.625	49.08
21-11-2022	7725	7750	7650	7675	4451800	7544.5	7074	6942.333	6924	47.44
22-11-2022	7700	7775	7675	7700	3450800	7563.5	7083.75	6951.333	6928.125	48.37
23-11-2022	7700	7775	7650	7650	5354700	7584	7093	6961	6932.625	46.60
24-11-2022	7650	7700	7600	7600	5471400	7602.5	7102.5	6970.667	6936.5	44.83
25-11-2022	7550	7750	7550	7700	6735700	7619	7113.25	6981.667	6941.375	49.00
28-11-2022	7700	7750	7625	7700	6285800	7632.5	7123.25	6992.167	6945.5	49.00
29-11-2022	7700	7700	7550	7600	4007300	7639	7134	7002.5	6949	45.05
30-11-2022	7600	7775	7600	7600	17344000	7646.5	7145.75	7013.333	6951.875	45.05
01-12-2022	7700	7725	7575	7700	11597100	7655.5	7158.75	7023.833	6954.25	49.75
02-12-2022	7725	7750	7600	7675	4962700	7660.5	7170.75	7035.167	6956.875	48.63
05-12-2022	7650	7700	7650	7700	5689400	7666.5	7183.5	7046.667	6958.75	49.84
06-12-2022	7675	7675	7175	7175	12911800	7660.5	7190.75	7051.833	6958.25	32.47
07-12-2022	7000	7175	6850	7000	14912100	7652	7195.5	7055.333	6956.375	28.86
08-12-2022	7000	7075	6850	6950	11256600	7641	7200	7058.5	6955.125	27.90
09-12-2022	6950	6975	6750	6950	11602300	7630	7204.75	7064	6953.5	27.90
12-12-2022	6850	6850	6650	6750	17913500	7616.5	7206.75	7068.333	6950.25	24.19
13-12-2022	6725	7100	6725	7000	13118500	7607	7211.75	7071.5	6948.625	35.71
14-12-2022	7050	7100	6850	7000	8383500	7599	7216.5	7076.5	6946.875	35.71
15-12-2022	6975	7225	6875	7225	10572500	7597	7224.75	7082.667	6946.625	44.51
16-12-2022	7175	7175	6800	7025	24792400	7594	7230.75	7086.667	6945.5	39.35
19-12-2022	6950	7100	6825	6950	16799100	7587.5	7235.25	7089.667	6944.25	37.59
20-12-2022	6900	6925	6750	6775	11323200	7571.5	7239	7093.167	6943.625	33.80
21-12-2022	6775	6775	6650	6725	10107800	7556.5	7242	7095.5	6941.25	32.78
22-12-2022	6725	6750	6650	6725	13642300	7543.5	7244.5	7097.167	6939.375	32.78
23-12-2022	6725	6800	6675	6750	9382500	7532	7245	7097.333	6939.5	33.93
26-12-2022	6800	6825	6700	6800	5066500	7519.5	7245	7099.333	6940.375	36.29
27-12-2022	6800	6925	6625	6675	22221000	7503	7242.25	7099.333	6942.25	33.11
28-12-2022	6700	6700	6600	6675	10395800	7482	7239.5	7095.833	6943.75	33.11
29-12-2022	6675	6700	6600	6675	4995800	7460	7236.75	7092	6945	33.11
30-12-2022	6675	6675	6550	6575	9125300	7438	7233.25	7088	6943.125	30.45
02-01-2023	6600	6650	6600	6625	4570000	7418.5	7228.75	7084.667	6942	33.34
03-01-2023	6625	6700	6600	6700	15558100	7403	7226.25	7082.333	6941.625	37.53
04-01-2023	6700	6875	6675	6775	16059000	7388.5	7225	7079.167	6942.375	41.49
05-01-2023	6800	6875	6650	6700	14572400	7370	7224.25	7075.5	6942.75	38.84
06-01-2023	6700	7150	6700	7075	21832100	7358	7229	7075.667	6944.125	54.50
09-01-2023	7100	7200	7050	7175	12906600	7342.5	7234.75	7078	6947	57.62
10-01-2023	7175	7175	6950	7050	9400300	7323	7238.25	7081.333	6949.375	52.75
11-01-2023	7050	7150	6925	7000	11409500	7302.5	7242.5	7082.333	6951.25	50.90
12-01-2023	7075	7425	7050	7400	25425000	7289.5	7251.25	7085.667	6955.125	62.30
13-01-2023	7350	7400	7225	7200	11071400	7270	7257.75	7087.5	6958.375	55.38
16-01-2023	7225	7475	7225	7400	10860200	7253	7267.25	7091	6963	60.15
17-01-2023	7375	7400	7175	7225	12056600	7238.5	7273.5	7091.833	6965.25	54.64
18-01-2023	7200	7200	6950	7000	18171500	7221	7277.25	7090.667	6966.875	48.50
19-01-2023	7000	7175	6975	7125	8699200	7204	7284	7090.5	6968.875	51.75
20-01-2023	7150	7150	7025	7050	5994300	7182.5	7290.25	7088.833	6970.875	49.72
24-01-2023	7125	7175	7050	7100	4800000	7164.5	7296.25	7085.333	6972.625	51.09
25-01-2023	7150	7150	7025	7050	4300800	7146.5	7301.25	7083.5	6973.75	49.63
26-01-2023	7150	7350	7125	7325	15028200	7140.5	7309.25	7084.833	6976.375	56.93
27-01-2023	7325	7375	7275	7275	6134700	7133.5	7316.5	7084.833	6979.5	55.36
30-01-2023	7250	7275	7150	7225	6884900	7123.5	7323	7085.333	6982.5	53.76
31-01-2023	7225	7400	7225	7400	13035700	7118	7331.25	7088.667	6986.25	58.30
01-02-2023	7400	7450	7275	7325	8383000	7110.5	7337	7092.667	6991.125	55.77
02-02-2023	7350	7475	7325	7325	9890500	7104	7344	7096.667	6996.75	55.77
03-02-2023	7350	7350	7250	7275	4339300	7097.5	7350	7100.833	7002.375	53.97
06-02-2023	7250	7450	7175	7250	11897700	7088.5	7353.75	7105	7008.375	53.04
07-02-2023	7250	7275	7175	7250	4979200	7079.5	7356	7108.667	7014	53.04
08-02-2023	7250	7250	7175	7225	3263500	7072	7355.5	7113.333	7019.875	52.01
09-02-2023	7250	7500	7250	7325	13929900	7066.5	7356.5	7119.333	7026.625	55.72
10-02-2023	7475	7775	7450	7750	26338000	7067.5	7361.5	7128.333	7034.75	67.31
13-02-2023	7700	7725	7550	7600	9289100	7066	7363.25	7135.833	7042.875	61.22
14-02-2023	7675	7700	7575	7650	4010000	7065	7365.75	7144	7051.25	62.44
15-02-2023	7650	7650	7475	7625	8637400	7074	7367.25	7151.833	7057.375	61.40
16-02-2023	7625	7625	7450	7525	4663900	7084.5	7368.25	7158.5	7062.625	57.29
17-02-2023	7550	7575	7400	7425	6193800	7094	7367.5	7164.667	7067.375	53.44
20-02-2023	7450	7575	7425	7525	4657400	7105.5	7367.75	7171.667	7074.375	56.58
21-02-2023	7550	7625	7475	7575	3918700	7122	7369.25	7178.5	7081.75	58.11
22-02-2023	7500	7525	7325	7425	5233800	7130.5	7368.75	7184.667	7086.25	52.19
23-02-2023	7425	7625	7400	7625	4110400	7143	7371	7192	7093.125	58.29
24-02-2023	7600	7600	7400	7400	6237600	7146.5	7371.75	7198.667	7098.625	50.49
27-02-2023	7400	7450	7250	7375	8612300	7153.5	7373.75	7205	7103.375	49.69
28-02-2023	7400	7425	7200	7225	10922900	7159	7373.25	7209.833	7107	45.10
01-03-2023	7225	7325	7200	7250	5717600	7168.5	7370	7215.5	7112	45.99
02-03-2023	7250	7250	7150	7150	7087900	7177	7366.75	7220.333	7115.875	42.97
03-03-2023	7150	7275	7150	7175	8810300	7186	7364.75	7225	7119.375	43.96
06-03-2023	7250	7300	7100	7125	7337900	7193.5	7362.75	7227.833	7121.375	42.38
07-03-2023	7150	7200	6975	7075	5166100	7199	7359.25	7229.667	7124.25	40.79
08-03-2023	7000	7075	6850	6900	8524000	7203.5	7353.25	7229.333	7125.375	35.75
09-03-2023	6925	7025	6875	6925	8277200	7208.5	7345.25	7229.167	7124	36.95
10-03-2023	6900	6950	6750	6775	10731400	7210.5	7335.25	7228	7121.625	32.98
13-03-2023	6750	6750	6600	6625	11284200	7211.5	7324.75	7226	7118.875	29.55
14-03-2023	6600	6725	6550	6625	7964100	7211.5	7315	7223	7116.375	29.55
15-03-2023	6625	6700	6125	6175	31293000	7201	7302	7217.833	7112	21.71
16-03-2023	6100	6100	5850	5975	20412400	7185	7286.75	7211.667	7105.625	19.26
17-03-2023	6000	6100	5950	6075	12295800	7172.5	7271.25	7207	7099.75	23.88
20-03-2023	6100	6150	6000	6000	7932200	7151	7254.5	7203	7094.5	22.83
21-03-2023	6125	6275	6075	6225	8577900	7132	7237.25	7200.5	7091.5	32.47
24-03-2023	6275	6375	6200	6375	11758500	7118.5	7220.75	7198.333	7090.625	38.02
27-03-2023	6325	6325	6225	6250	4001900	7103.5	7203	7196.167	7087.625	35.41
28-03-2023	6325	6475	6300	6400	5164400	7083.5	7186.5	7195.333	7085.125	40.68
29-03-2023	6400	6475	6350	6400	3594300	7067.5	7168.75	7194.333	7082.5	40.68
30-03-2023	6375	6450	6350	6375	4196700	7047	7150	7193.833	7080	40.05
31-03-2023	6400	6450	6300	6375	5161300	7030	7134.25	7192.333	7076.375	40.05
03-04-2023	6300	6375	6250	6325	2786500	7016.5	7118.75	7190.333	7072.125	38.65
04-04-2023	6350	6350	6225	6300	3756300	7000	7102	7189.333	7067.875	37.94
05-04-2023	6375	6375	6000	6050	21251300	6980	7081.25	7186.833	7061.625	31.68
06-04-2023	6075	6125	6000	6050	10227300	6959	7061.75	7183.833	7053.75	31.68
10-04-2023	6025	6100	6025	6025	4011800	6938.5	7042.5	7180.333	7047.25	31.08
11-04-2023	6050	6175	6050	6125	6954900	6914.5	7027.5	7177.667	7042.25	36.24
12-04-2023	6175	6250	6075	6225	6204800	6893.5	7013.5	7175.5	7037	41.00
13-04-2023	6200	6250	6175	6175	3555400	6872.5	6998	7172.833	7032.125	39.42
14-04-2023	6125	6200	6100	6125	3426400	6847	6982.5	7169.833	7028.25	37.84
17-04-2023	6125	6175	6025	6025	8020900	6821	6965.75	7165	7024.75	34.84
18-04-2023	6100	6125	6025	6050	8476000	6795.5	6949.75	7161.167	7021.375	36.21
26-04-2023	6075	6075	6000	6000	7576300	6770	6933.75	7156.667	7018.125	34.65
27-04-2023	6000	6100	6000	6050	12432000	6746	6917.25	7151.167	7015.25	37.54
28-04-2023	6050	6075	5950	5950	12078300	6720	6899.75	7144	7011.5	34.27
02-05-2023	5950	6000	5800	5875	19167300	6693	6882.5	7134.667	7008.25	32.02
03-05-2023	5875	5950	5800	5850	12631100	6663.5	6865	7125.5	7005.375	31.28
04-05-2023	5700	5825	5650	5825	13185600	6625	6846.25	7116	7002.5	30.52
05-05-2023	5800	5800	5625	5700	12114900	6587	6826.5	7104.5	6998.625	27.00
08-05-2023	5700	5875	5675	5875	13670800	6551.5	6808.25	7094.333	6995.875	37.82
09-05-2023	5875	6150	5850	6100	18493200	6521	6797.5	7085.167	6994.125	48.41
10-05-2023	6150	6175	6050	6050	5599200	6491.5	6788	7076	6991.75	46.51
11-05-2023	6075	6100	5850	5875	16832500	6460.5	6777.25	7065.167	6988.625	40.53
12-05-2023	5900	5950	5850	5900	8062500	6428	6766.75	7054.5	6985.75	41.68
15-05-2023	5900	5900	5775	5800	6666600	6392.5	6757.25	7043.667	6982	38.47
16-05-2023	5850	5950	5825	5925	5810400	6362.5	6746.5	7033.333	6979.125	44.26
17-05-2023	5925	6025	5925	5950	7668600	6329	6736	7023.667	6976.25	45.36
19-05-2023	5925	6025	5875	5975	6093600	6300.5	6723.5	7014.667	6974.125	46.51
22-05-2023	5925	6075	5925	6050	5792400	6274	6713.75	7007.167	6972.25	49.90
23-05-2023	6050	6075	5975	5975	6207500	6249	6704	6998.5	6969.625	46.71
24-05-2023	5950	5975	5900	5900	3464200	6222	6695.25	6987.333	6967.125	43.70
25-05-2023	5900	5975	5900	5925	4162100	6197.5	6687.25	6977	6964.625	44.97
26-05-2023	5950	5975	5900	5950	2455100	6173	6679.5	6967.5	6962	46.28
29-05-2023	5900	5950	5800	5900	5874200	6148.5	6671	6958	6958	44.03
30-05-2023	5900	6025	5900	6000	4295600	6127	6663	6948.5	6954	49.34
31-05-2023	5925	5950	5800	5850	6063900	6106	6654.75	6937.5	6948.5	42.78
05-06-2023	5750	5925	5700	5875	9412900	6085	6646.75	6925.167	6943.125	44.12
06-06-2023	5825	5900	5800	5850	5423300	6066.5	6638.5	6912.333	6937.625	43.04
07-06-2023	5875	5900	5775	5825	4469800	6050.5	6631	6900	6932.125	41.93
08-06-2023	5850	5900	5800	5825	4510300	6034.5	6623	6888.167	6925.875	41.93
09-06-2023	5875	5925	5850	5925	3253100	6029.5	6615.25	6877.833	6920.75	48.11
12-06-2023	5950	6050	5925	6025	8014500	6030.5	6607.75	6868	6916.375	53.45
13-06-2023	6100	6100	6000	6025	6216000	6029.5	6601	6857.333	6912.625	53.45
14-06-2023	6025	6025	5925	5950	4832200	6028.5	6589.75	6845.833	6909.375	49.06
15-06-2023	5975	6100	5975	6100	8397000	6026	6579	6833.5	6906.875	56.71
16-06-2023	6075	6125	6025	6075	4806700	6020	6569.25	6820.5	6903.75	55.22
19-06-2023	6025	6100	5975	5975	5484700	6014.5	6559	6806.833	6900.75	49.61
20-06-2023	6025	6025	5950	5975	2078700	6006	6544.75	6793	6898	49.61
21-06-2023	6000	6050	5950	6050	4082600	5999	6533.25	6778.833	6895.5	53.70
22-06-2023	6025	6125	6025	6125	6958800	5994	6520.5	6764.667	6893.875	57.43
23-06-2023	6050	6225	6050	6150	11544800	5989.5	6509.75	6752.667	6891.625	58.62
26-06-2023	6150	6250	6125	6200	8274800	5987	6501.75	6741.5	6889.5	60.98
27-06-2023	6200	6200	6075	6100	5594200	5983	6491.5	6729	6887.75	54.31
03-07-2023	6050	6125	6050	6075	3102400	5983.5	6481.75	6715.333	6886	52.76
04-07-2023	6075	6125	6025	6075	3084600	5984	6471.5	6702.5	6883.875	52.76
05-07-2023	6075	6175	6050	6150	4604900	5986.5	6462.5	6690.5	6881.875	57.04
06-07-2023	6200	6250	6150	6225	6373400	5988.5	6451.5	6681.167	6880.375	60.85
07-07-2023	6250	6450	6200	6425	11174700	5992.5	6443	6673.167	6879.75	68.81
10-07-2023	6450	6475	6375	6450	7069800	5998	6435.25	6664.667	6879.125	69.64
11-07-2023	6425	6575	6425	6500	10846400	6005.5	6426.25	6656.833	6878.75	71.28
12-07-2023	6550	6625	6525	6550	8154500	6016	6418.5	6649.167	6877.75	72.87
13-07-2023	6525	6700	6525	6675	14446500	6028.5	6412	6642.667	6878	76.38
14-07-2023	6800	6925	6725	6900	16225700	6046.5	6408.25	6638	6879.125	81.11
17-07-2023	6875	6900	6750	6850	8179200	6062.5	6404.25	6632.333	6879	77.40
18-07-2023	6800	6850	6675	6700	8678500	6077.5	6398.75	6625.667	6877.375	67.43
20-07-2023	6775	6825	6725	6750	4372600	6095	6394	6620	6874.75	68.87
21-07-2023	6700	6875	6500	6875	13033000	6115.5	6389.5	6615.167	6873	72.18
24-07-2023	6950	7050	6875	7025	8814800	6139.5	6382.25	6610.667	6871.875	75.54
25-07-2023	6975	7125	6950	7075	9893400	6167	6377	6606.667	6870.125	76.56
26-07-2023	7025	7050	6825	6825	4856800	6186	6368.75	6600.833	6867.25	62.55
27-07-2023	6825	6900	6700	6700	4443300	6198	6359.5	6597.667	6863.375	56.94
31-07-2023	6800	6900	6700	6900	6187900	6215	6353.25	6597	6860.75	62.71
01-08-2023	6875	6875	6700	6725	5690400	6232	6346.25	6595.5	6856.875	55.68
02-08-2023	6725	6975	6650	6775	13362000	6249.5	6338.75	6594.333	6853.25	57.16
03-08-2023	6850	7250	6850	7200	28669200	6277.5	6335	6597.333	6852.125	67.17
04-08-2023	7225	7225	7025	7100	8636700	6301	6331.75	6598	6850.25	63.42
07-08-2023	7075	7125	6925	6925	6650800	6320.5	6324.75	6597.5	6847.875	57.37
08-08-2023	6925	6975	6875	6900	5935200	6339	6319.75	6595.333	6845.75	56.54
09-08-2023	6850	6925	6600	6675	19991800	6351.5	6312.75	6593	6843.25	49.60
10-08-2023	6675	6750	6650	6675	4883600	6365.5	6307.25	6591.167	6840.25	49.60
11-08-2023	6700	6775	6675	6725	5442300	6382	6302	6590.833	6836	51.14
14-08-2023	6775	6850	6700	6800	4092700	6399.5	6298.5	6591.333	6832.625	53.45
15-08-2023	6850	6900	6775	6800	3755800	6416.5	6294.75	6591.833	6829.75	53.45
16-08-2023	6850	6875	6775	6800	1544000	6434.5	6291.5	6592.167	6827.125	53.45
18-08-2023	6925	6925	6700	6700	5287500	6448.5	6287.75	6591.5	6823.5	49.55
21-08-2023	6725	6800	6675	6725	7168900	6466	6286	6591.833	6819.625	50.52
22-08-2023	6700	6800	6700	6750	3394200	6483.5	6284.25	6592.333	6814.75	51.53
23-08-2023	6750	6800	6725	6725	3288000	6501	6283.75	6592.667	6809.5	50.43
24-08-2023	6750	7000	6750	6900	13403800	6522.5	6286.5	6594.833	6805.625	57.32
25-08-2023	6900	7000	6900	6925	5093100	6544.5	6289.5	6596.833	6802.25	58.21
28-08-2023	6950	6950	6850	6875	1462000	6563.5	6296.5	6598	6799.25	55.70
29-08-2023	6875	6925	6825	6875	3349500	6580.5	6305.5	6598.667	6796.125	55.70
30-08-2023	6900	6950	6850	6925	3181200	6598.5	6314	6600.167	6792.625	57.81
31-08-2023	6900	6925	6800	6850	5326800	6616.5	6322.5	6598.667	6788.5	53.68
01-09-2023	6825	6875	6775	6800	2064600	6630.5	6328.25	6596.167	6782.75	51.06
04-09-2023	6825	6950	6775	6800	3650900	6645	6332.5	6594.5	6776.625	51.06
05-09-2023	6800	6975	6800	6950	7238900	6664.5	6339.5	6594.167	6771.25	58.16
06-09-2023	6975	6975	6875	6875	2097700	6682.5	6344.25	6590.667	6765.375	53.95
07-09-2023	6875	6900	6800	6850	1917700	6698.5	6348.75	6588.333	6758.75	52.58
08-09-2023	6875	6925	6800	6850	2246600	6713	6353.5	6584.667	6751.75	52.58
11-09-2023	6925	7100	6900	7050	5833100	6731	6360.25	6583.5	6747.25	61.61
12-09-2023	7100	7100	7000	7050	1869900	6748	6367.5	6583.833	6743.125	61.61
13-09-2023	7025	7050	6925	6950	2763600	6765	6374	6582.667	6738	55.48
14-09-2023	7000	7050	6950	7000	3128300	6783.5	6383.5	6582.333	6732.375	57.75
15-09-2023	7025	7025	6925	6950	2432600	6801	6392.5	6581.333	6727.125	54.75
18-09-2023	7000	7025	6875	6925	4019000	6816.5	6401.5	6580.5	6722	53.26
19-09-2023	6900	6975	6875	6900	3584000	6830	6409.25	6577.667	6718.375	51.74
20-09-2023	6875	6925	6850	6875	4128400	6839	6415.75	6575	6714.625	50.21
21-09-2023	6900	6950	6850	6900	1737200	6848	6423	6572.833	6710.5	51.75
22-09-2023	6900	6900	6850	6900	1827000	6856	6430.75	6569.5	6706.625	51.75
25-09-2023	6850	6900	6725	6750	4142500	6860	6438	6565.667	6701.875	42.56
26-09-2023	6650	6750	6625	6625	3880000	6859	6443.75	6561	6696.75	36.71
27-09-2023	6550	6650	6500	6550	4341200	6852	6449.25	6556.167	6691.5	33.72
29-09-2023	6575	6625	6450	6450	3946900	6844	6453.25	6550.833	6685.25	30.18
10-10-2023	6600	6725	6600	6700	4025100	6844	6460.75	6547.167	6680.25	45.55
11-10-2023	6675	6750	6575	6575	2795700	6840.5	6467.75	6542.833	6675.125	40.73
12-10-2023	6575	6700	6575	6600	2957600	6835	6475.25	6538	6670.125	42.05
13-10-2023	6625	6650	6550	6600	1854700	6826.5	6483	6530.333	6664.625	42.05
16-10-2023	6650	6650	6425	6475	3785500	6814.5	6490.75	6522.833	6658.625	37.23
17-10-2023	6525	6625	6450	6575	3814300	6809.5	6497.75	6515.667	6653	42.87
18-10-2023	6625	6650	6500	6575	3658200	6807	6502.5	6508.667	6650	42.87
19-10-2023	6450	6550	6425	6525	3069500	6799.5	6507.25	6502	6647.625	40.75
20-10-2023	6475	6500	6350	6450	2329100	6794	6513	6495.5	6645.125	37.73
23-10-2023	6425	6450	6225	6350	3900000	6785.5	6517.5	6487.667	6642.125	34.10
24-10-2023	6275	6375	6275	6325	1409800	6768	6522.75	6479.333	6640	33.24
25-10-2023	6350	6450	6350	6400	1552800	6754	6527.5	6472.5	6637	38.27
26-10-2023	6400	6400	6150	6275	4845400	6741	6530.75	6463.5	6633.375	33.71
27-10-2023	6300	6300	6175	6250	1864600	6728	6533.5	6455.833	6628.5	32.87
30-10-2023	6150	6175	6025	6025	2285100	6715	6533.25	6446.833	6623.5	26.45
31-10-2023	6100	6150	6000	6125	2818200	6704	6534.75	6439.5	6619.375	32.74
01-11-2023	6175	6225	6000	6100	5624000	6691.5	6536.75	6431.833	6616	32.00
02-11-2023	6125	6300	6125	6275	4371700	6681	6540.25	6426	6613.75	41.86
03-11-2023	6300	6350	6175	6175	3114600	6668.5	6542.5	6419.333	6611	38.43
06-11-2023	6250	6500	6250	6475	7153400	6662	6548.25	6415	6609.625	51.31
07-11-2023	6475	6500	6400	6425	5021100	6656.5	6552.5	6410.667	6607.75	49.45
08-11-2023	6500	6500	6300	6375	8172400	6649.5	6557.75	6407.167	6606.25	47.60
09-11-2023	6375	6500	6375	6400	4330200	6642.5	6563	6403.667	6604.875	48.64
10-11-2023	6375	6375	6250	6275	2689400	6633.5	6567.25	6400.333	6602.875	43.95
13-11-2023	6275	6375	6250	6325	1780500	6622	6572.25	6398.333	6601.625	46.18
14-11-2023	6325	6375	6250	6250	1498100	6608.5	6576.5	6395.833	6599.75	43.39
15-11-2023	6300	6350	6225	6300	2821400	6597	6580.25	6396.667	6597.75	45.75
16-11-2023	6275	6350	6225	6250	3348300	6584.5	6582.5	6398.5	6595.125	43.78
17-11-2023	6275	6625	6275	6625	8534200	6578.5	6588.5	6402.167	6594.75	58.25
20-11-2023	6625	6725	6550	6675	7332200	6575	6595.75	6406.667	6592.75	59.74
21-11-2023	6700	6700	6550	6600	3018700	6571	6600.75	6409.167	6589.875	56.49
22-11-2023	6625	6625	6375	6475	4894400	6564.5	6604.75	6409.833	6587	51.46
23-11-2023	6475	6550	6450	6450	2619300	6554.5	6609.5	6411.167	6584.25	50.49
24-11-2023	6550	6550	6400	6425	1081000	6545.5	6614	6411.333	6579.375	49.49
27-11-2023	6400	6575	6400	6500	2807000	6538.5	6618.5	6412	6575.875	52.53
28-11-2023	6525	6575	6400	6425	2893800	6530	6621.5	6412.333	6571	49.33
29-11-2023	6400	6475	6350	6375	2198000	6516.5	6623.75	6412.333	6566.75	47.26
30-11-2023	6400	6425	6300	6300	3410600	6501.5	6624.75	6412.167	6563.25	44.27
01-12-2023	6425	6650	6400	6550	7121200	6493.5	6629.25	6413.833	6560.375	54.60
04-12-2023	6550	6625	6475	6500	2795300	6483.5	6633.5	6416.833	6557.625	52.50
05-12-2023	6425	6475	6300	6325	3464000	6471	6636	6418.667	6553.75	45.86
06-12-2023	6375	6450	6350	6400	3129600	6460.5	6638.5	6421.167	6550.5	48.85
07-12-2023	6400	6425	6225	6250	4899600	6447.5	6638.75	6422	6545.125	43.66
08-12-2023	6300	6325	6250	6275	2061800	6435.5	6637.25	6422.333	6540.125	44.72
11-12-2023	6250	6300	6075	6125	7638600	6420	6634	6422	6534.625	39.90
12-12-2023	6150	6275	6125	6200	2959000	6406	6631	6422.5	6528.625	43.19
13-12-2023	6225	6250	6125	6175	1640400	6394.5	6627.25	6423.5	6522.875	42.36
14-12-2023	6200	6275	6175	6175	3443200	6385.5	6622.25	6424.333	6517.125	42.36
15-12-2023	6200	6225	6125	6200	3542000	6378.5	6615.25	6425.667	6511.75	43.62
18-12-2023	6200	6200	6125	6125	3359500	6372	6608	6426.167	6506.125	40.74
19-12-2023	6150	6175	6100	6150	2635700	6361	6602.5	6427.5	6500.625	42.11
20-12-2023	6150	6275	6150	6200	3271200	6353.5	6597	6429.667	6495.5	44.87
21-12-2023	6200	6275	6150	6175	3820900	6345	6590	6431.833	6489.75	43.75
22-12-2023	6150	6325	6150	6300	5456300	6339	6582.75	6435	6482.5	50.41
27-12-2023	6300	6350	6250	6275	1590400	6335	6574.75	6438.833	6475.875	49.16
28-12-2023	6275	6325	6250	6325	2234800	6330	6569.75	6441.833	6469.25	51.74
29-12-2023	6275	6450	6225	6425	6106300	6327	6567	6444	6463.25	56.51
02-01-2024	6400	6450	6350	6450	1368300	6325.5	6562.5	6446.667	6457.875	57.64
03-01-2024	6475	6475	6400	6475	1719900	6326	6560	6450.667	6453.125	58.79
04-01-2024	6425	6550	6375	6550	3419400	6330	6557.75	6455	6448.25	62.11
05-01-2024	6475	6550	6350	6475	4484500	6333	6550.5	6459.5	6442.75	57.15
08-01-2024	6375	6375	6250	6275	2647200	6330.5	6542.25	6461.833	6437	46.48
09-01-2024	6275	6350	6250	6275	2823600	6330.5	6535.75	6464	6430.25	46.48
10-01-2024	6300	6425	6300	6325	1864800	6332	6530	6466.333	6424.875	49.23
11-01-2024	6325	6425	6250	6275	4454300	6337	6526	6467.833	6419.375	46.65
12-01-2024	6275	6300	6225	6275	6317100	6340	6522	6469.833	6414.625	46.65
15-01-2024	6275	6350	6225	6225	9561000	6342.5	6517	6472	6409.5	43.98
16-01-2024	6275	6275	6175	6225	4446000	6341.5	6511.25	6474	6404.875	43.98
17-01-2024	6175	6200	6050	6050	7275600	6339	6503.75	6474.667	6399.25	35.69
18-01-2024	6075	6125	6025	6050	5683400	6330.5	6496.25	6475.667	6393.875	35.69
19-01-2024	6050	6100	6025	6050	3140000	6323	6489.75	6476	6388.75	35.69
22-01-2024	6075	6100	5950	5975	6068400	6315	6482.25	6476.833	6384.125	32.41
23-01-2024	6000	6025	5850	5900	5081300	6305	6473.75	6477	6379	29.50
24-01-2024	5950	6050	5875	5975	4396500	6299	6466.25	6477.833	6375	35.72
25-01-2024	6050	6225	6050	6175	7278100	6296	6459	6480.167	6372.75	48.72
26-01-2024	6175	6200	6100	6150	2671300	6294	6451.25	6482.333	6370.375	47.43
29-01-2024	6200	6200	6125	6175	2272000	6291.5	6444.25	6484	6370.375	48.89
30-01-2024	6200	6225	6150	6200	1714900	6290.5	6437.5	6485.167	6371.5	50.37
31-01-2024	6150	6300	6150	6225	4990200	6282.5	6430.5	6486.5	6372.25	51.87
01-02-2024	6200	6300	6200	6225	4368100	6273.5	6424.25	6488.333	6373.375	51.87
02-02-2024	6325	6400	6225	6250	7237900	6266.5	6418.75	6489.333	6373.5	53.51
05-02-2024	6325	6350	6225	6300	5778300	6263	6413.75	6490.833	6373.125	56.67
06-02-2024	6300	6325	6200	6300	2522500	6260	6407.25	6493	6373.375	56.67
07-02-2024	6250	6300	6150	6175	5402000	6255	6400.25	6494.333	6372.25	47.33
12-02-2024	6175	6300	6100	6225	5496000	6249.5	6394	6495.5	6371.375	50.82
13-02-2024	6225	6250	6150	6200	2655100	6245	6387.5	6496	6370.5	49.07
15-02-2024	6325	6500	6300	6450	31994500	6246.5	6381.5	6498	6370.875	62.86
16-02-2024	6525	6550	6400	6425	11262600	6249	6375.25	6499.5	6371.375	61.08
19-02-2024	6450	6450	6300	6375	7284200	6245.5	6369.5	6501.333	6371.75	57.57
20-02-2024	6350	6375	6275	6275	4608200	6241	6362.25	6502.667	6372.875	51.22
21-02-2024	6300	6300	6125	6150	8855600	6237.5	6354.25	6503.167	6373.375	44.60
22-02-2024	6150	6225	6050	6100	11345900	6231.5	6346	6502.833	6373.75	42.25
23-02-2024	6150	6175	6050	6075	8250300	6228	6337.75	6501.833	6373.5	41.08
26-02-2024	6125	6150	6050	6075	8056000	6224	6329.75	6499.5	6372.75	41.08
27-02-2024	6075	6075	6000	6025	7754200	6222	6321	6496.667	6372	38.61
28-02-2024	6000	6075	6000	6025	5393800	6218.5	6312.25	6493.5	6371.5	38.61
29-02-2024	6050	6075	6000	6050	6182000	6216	6305.25	6490.167	6371.625	40.68
01-03-2024	6075	6125	6025	6050	4506100	6213.5	6299.5	6486	6371.625	40.68
04-03-2024	6125	6125	6050	6050	2108900	6210.5	6294.5	6480.333	6371.875	40.68
05-03-2024	6075	6075	6000	6025	3019000	6208.5	6290.25	6474.833	6371.75	39.04
07-03-2024	5950	6000	5900	5925	4570600	6204	6282.5	6469.667	6371.625	33.25
08-03-2024	5950	5950	5900	5900	5273200	6198	6275.75	6464	6371.75	31.97
13-03-2024	5850	5875	5725	5725	18277000	6189	6267	6456.333	6371.125	24.79
14-03-2024	5750	5900	5750	5825	7405600	6179.5	6259.25	6448.333	6371.125	33.92
15-03-2024	5800	5825	5725	5725	4299600	6168.5	6251.75	6439.333	6371.25	30.00
18-03-2024	5825	5825	5700	5700	6962100	6156	6243	6431.833	6370.375	29.10
19-03-2024	5700	5725	5650	5700	7109700	6141.5	6234.25	6425.167	6368.375	29.10
20-03-2024	5650	5750	5650	5725	7080900	6127	6226.25	6417.333	6366.75	31.49
21-03-2024	5750	5800	5700	5775	7446600	6113	6219.5	6411	6366.25	36.14
22-03-2024	5725	5825	5725	5800	4111300	6098	6214	6404.5	6365.75	38.40
25-03-2024	5800	5825	5750	5800	5838300	6084.5	6208.75	6395.167	6365.75	38.40
26-03-2024	5800	5875	5750	5850	3820100	6076	6203.25	6386.833	6365.375	43.06
27-03-2024	5850	5950	5800	5900	6921600	6068.5	6199.5	6380	6365.125	47.34
28-03-2024	5925	5950	5825	5850	4695000	6059	6195.5	6373	6364.5	43.79
01-04-2024	5900	5900	5700	5725	3885600	6048	6192.5	6366.667	6362.875	36.43
02-04-2024	5825	5825	5725	5775	3172900	6038	6189	6360.667	6361.875	40.72
03-04-2024	5750	5775	5675	5700	2756200	6027.5	6185	6353.833	6360.875	36.72
04-04-2024	5700	5725	5675	5700	2560100	6017	6179.25	6346.5	6359.75	36.72
05-04-2024	5700	5700	5650	5675	2445900	6009.5	6174.25	6339	6358.375	35.38
16-04-2024	5650	5650	5550	5550	8721200	5999.5	6165	6330.667	6356.625	29.55
17-04-2024	5550	5575	5400	5425	6732500	5987	6155	6322.167	6353.75	25.10
18-04-2024	5350	5425	5300	5375	4286400	5975	6145	6313.167	6351.375	23.57
19-04-2024	5350	5375	5100	5150	8911200	5960	6132.5	6302.5	6347.75	18.20
22-04-2024	5100	5200	4980	5025	11176800	5941	6120	6291.167	6343.625	16.01
23-04-2024	5025	5100	4860	4900	13799800	5915.5	6105.75	6277.833	6339	14.18
24-04-2024	4900	4980	4830	4830	11807400	5889.1	6091.55	6263.867	6334.025	13.26
25-04-2024	4800	4880	4750	4810	10849300	5861.8	6076.65	6250.1	6328.45	13.01
26-04-2024	4800	4820	4660	4670	11441700	5831.2	6060.85	6235.4	6321.675	11.34
29-04-2024	4620	4740	4600	4630	13207100	5799.3	6040.9	6220.1	6314.7	10.91
30-04-2024	4620	4690	4620	4650	14250000	5767.8	6020.65	6205.433	6308.2	12.69
02-05-2024	4680	4750	4650	4670	16455300	5736.2	6001.35	6191.233	6301.05	14.53
03-05-2024	4740	4750	4630	4650	9636800	5703.2	5983.1	6176.9	6293.925	14.21
06-05-2024	4670	4710	4650	4670	8569700	5670.6	5965.3	6161.7	6287.4	16.21
07-05-2024	4700	4740	4690	4700	4979100	5641.1	5948.05	6147.2	6281.025	19.26
08-05-2024	4710	4710	4520	4540	13971000	5607.4	5928.45	6131.8	6273.475	15.93
13-05-2024	4470	4490	4350	4380	18750800	5571	5908	6115.333	6264.75	13.43
14-05-2024	4390	4390	4210	4270	24542900	5527.4	5886.95	6096.8	6255.35	12.04
15-05-2024	4180	4210	4060	4110	26539100	5481.1	5865.05	6077.2	6244.9	10.35
16-05-2024	4070	4340	4040	4200	34270500	5437.6	5841.55	6058.867	6235.4	17.37
17-05-2024	4100	4140	4060	4100	19107900	5394.1	5817.55	6039.533	6225.525	15.88
20-05-2024	4000	4040	3970	4000	23592600	5351.1	5794.3	6019.867	6215.15	14.54
21-05-2024	4000	4080	3980	4020	13516200	5309.5	5770.5	6000.5	6204.5	16.06
22-05-2024	3980	4030	3900	3950	15071100	5267	5747.5	5980.833	6193.125	15.05
27-05-2024	3910	3990	3770	3800	31276800	5221.5	5722.75	5960.333	6180	13.14
28-05-2024	3780	3860	3760	3770	15030500	5176.4	5699.2	5939.467	6166.6	12.79
29-05-2024	3780	3780	3710	3760	12841300	5131.1	5674.8	5918.533	6152.9	12.67

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%