SMRA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1994	58	60	58	60	4500
04-01-1994	60	60	60	60	1000
05-01-1994	60	61	60	61	24000
06-01-1994	61	62	61	61	21500
07-01-1994	61	61	60	60	3500
11-01-1994	60	61	60	60	15000
12-01-1994	60	60	60	60	26000
13-01-1994	58	58	58	58	4500
17-01-1994	58	60	58	60	4000
18-01-1994	60	63	60	63	5500
19-01-1994	63	63	61	63	20000
20-01-1994	60	60	60	60	1500
21-01-1994	57	57	57	57	2500
24-01-1994	56	56	56	56	2500
26-01-1994	60	60	60	60	2500					50.00
27-01-1994	60	61	60	61	6500					52.56
28-01-1994	61	61	61	61	6000					52.56
31-01-1994	61	61	61	61	500					52.56
01-02-1994	60	60	60	60	3000					49.40
02-02-1994	60	60	60	60	10000					49.40
03-02-1994	60	60	60	60	500					49.40
04-02-1994	60	60	60	60	17000					49.40
07-02-1994	60	60	60	60	99000					49.40
08-02-1994	60	60	60	60	21000					49.40
15-02-1994	58	58	58	58	500					41.61
16-02-1994	57	57	57	57	1000					38.36
18-02-1994	57	57	57	57	1000					38.36
21-02-1994	57	57	57	57	1000					38.36
01-03-1994	57	57	57	57	37500					38.36
03-03-1994	57	57	55	57	17500					38.36
04-03-1994	55	55	55	55	30000					31.27
08-03-1994	55	55	54	54	27000					28.44
18-03-1994	52	52	52	52	21000					23.80
21-03-1994	50	50	49	49	29000					18.84
28-03-1994	47	47	47	47	1000					16.38
07-04-1994	47	47	47	47	3000					16.38
11-04-1994	45	45	45	45	1000					14.23
13-04-1994	45	45	45	45	18000					14.23
14-04-1994	45	45	45	45	2500					14.23
18-04-1994	44	44	44	44	1500					13.16
21-04-1994	31	31	31	31	2500					6.39
22-04-1994	31	31	27	31	42000					6.39
25-04-1994	30	30	30	30	2500					6.11
26-04-1994	30	30	30	30	7500					6.11
27-04-1994	31	33	31	32	21500					14.78
28-04-1994	31	32	31	31	25500					14.08
29-04-1994	31	32	31	32	8000					18.25
02-05-1994	32	35	32	35	49500					29.34
03-05-1994	33	37	33	35	213500					29.34
04-05-1994	35	35	35	35	32000	51.8				29.34
05-05-1994	35	36	35	36	34000	51.32				33.12
06-05-1994	36	36	36	36	55000	50.84				33.12
09-05-1994	36	37	36	37	26000	50.36				37.02
10-05-1994	37	37	37	37	73000	49.88				37.02
11-05-1994	36	36	36	36	36500	49.4				34.68
13-05-1994	36	37	36	37	3000	48.94				38.85
16-05-1994	37	37	37	37	33000	48.48				38.85
17-05-1994	38	40	38	40	76000	48.12				49.98
18-05-1994	41	41	40	40	46000	47.72				49.98
19-05-1994	40	41	40	40	22000	47.26				49.98
20-05-1994	40	41	40	40	9000	46.8				49.98
23-05-1994	40	42	40	42	27000	46.44				56.99
24-05-1994	42	43	42	43	42500	46.16				60.01
26-05-1994	43	43	43	43	161500	45.9				60.01
27-05-1994	41	41	41	41	1000	45.52				51.61
30-05-1994	41	41	41	41	2500	45.12				51.61
31-05-1994	41	41	41	41	18000	44.72				51.61
02-06-1994	39	39	38	38	3000	44.26				40.88
06-06-1994	38	38	38	38	5000	43.82				40.88
07-06-1994	38	38	38	38	2000	43.38				40.88
09-06-1994	38	38	38	38	8000	42.94				40.88
10-06-1994	38	38	38	38	11500	42.5				40.88
13-06-1994	37	37	37	37	2000	42.04				37.15
14-07-1994	35	35	35	35	2500	41.54				31.05
21-07-1994	34	35	34	35	20500	41.08				31.05
22-07-1994	34	34	32	34	10500	40.62				28.35
29-07-1994	37	38	37	38	3000	40.24				47.87
02-08-1994	36	36	34	36	57500	39.82				41.75
05-08-1994	36	38	36	38	33000	39.44				48.80
08-08-1994	38	38	38	38	18500	39.06				48.80
10-08-1994	38	38	38	38	6000	38.72				48.80
12-08-1994	38	38	38	38	95000	38.4				48.80
19-08-1994	38	38	38	38	13000	38.12				48.80
26-08-1994	38	38	38	38	13000	37.9				48.80
29-08-1994	38	38	38	38	3000	37.72				48.80
30-08-1994	38	38	38	38	3000	37.54				48.80
31-08-1994	38	38	38	38	1000	37.4				48.80
01-09-1994	38	38	38	38	1000	37.26				48.80
02-09-1994	38	38	38	38	1000	37.12				48.80
06-09-1994	39	39	39	39	1500	37.02				54.96
07-09-1994	39	39	39	39	12500	37.18				54.96
08-09-1994	39	39	39	39	12500	37.34				54.96
09-09-1994	39	39	39	39	16000	37.52				54.96
12-09-1994	38	38	38	38	24500	37.68				47.31
13-09-1994	38	38	38	38	176500	37.8				47.31
14-09-1994	38	38	38	38	1500	37.94				47.31
15-09-1994	38	38	38	38	1500	38.06				47.31
19-09-1994	38	38	38	38	500	38.12				47.31
20-09-1994	38	38	38	38	3500	38.18				47.31
21-09-1994	38	38	38	38	5500	38.24	45.02			47.31
22-09-1994	38	38	38	38	21000	38.28	44.8			47.31
23-09-1994	38	38	38	38	22500	38.32	44.58			47.31
27-09-1994	38	38	38	38	2500	38.34	44.35			47.31
28-09-1994	38	38	38	38	5000	38.36	44.12			47.31
29-09-1994	38	38	38	38	500	38.4	43.9			47.31
30-09-1994	38	38	38	38	1000	38.42	43.68			47.31
03-10-1994	38	38	38	38	3000	38.44	43.46			47.31
04-10-1994	38	38	38	38	15500	38.4	43.26			47.31
05-10-1994	38	38	38	38	26000	38.36	43.04			47.31
06-10-1994	38	38	38	38	1500	38.32	42.79			47.31
27-10-1994	37	37	37	37	15000	38.26	42.53			31.73
16-11-1994	37	43	37	43	15500	38.28	42.36			78.17
17-11-1994	41	51	40	51	36500	38.44	42.3			88.96
21-11-1994	38	38	38	38	9500	38.34	42.12			47.71
22-11-1994	37	37	37	37	2000	38.26	41.89			45.94
23-11-1994	36	37	36	36	9000	38.16	41.64			44.18
24-11-1994	37	37	37	37	2500	38.08	41.4			46.39
25-11-1994	36	39	35	39	33000	38.1	41.18			50.61
01-12-1994	35	35	35	35	5000	38.04	40.93			43.28
06-12-1994	35	35	35	35	6000	37.98	40.68			43.28
07-12-1994	34	34	34	34	58000	37.9	40.42			41.53
16-01-1995	47	47	47	47	4000	38.08	40.29			62.62
27-01-1995	38	38	38	38	25000	38.1	40.07			49.35
30-01-1995	46	46	46	46	1500	38.32	39.93			57.89
01-02-1995	38	38	38	38	2000	38.38	39.73			48.99
02-02-1995	38	43	38	43	18500	38.56	39.59			53.78
16-02-1995	34	34	34	34	500	38.48	39.36			45.51
20-02-1995	38	41	38	41	8500	38.58	39.2			51.73
07-03-1995	33	33	33	33	6500	38.48	38.96			45.36
08-03-1995	33	33	33	33	1500	38.38	38.72			45.36
14-03-1995	33	33	33	33	500	38.28	38.5			45.36
19-04-1995	28	28	28	28	500	38.08	38.24			41.38
12-05-1995	28	28	28	28	10500	37.88	38			41.38
30-05-1995	25	25	25	25	2500	37.62	37.76			39.00
01-06-1995	28	28	28	28	2500	37.42	37.57			42.56
02-06-1995	25	25	25	25	211000	37.16	37.35			40.04
05-06-1995	25	27	25	27	194000	36.94	37.17			42.48
06-06-1995	27	28	26	26	174500	36.7	36.98			41.57
07-06-1995	26	26	26	26	18500	36.46	36.79			41.57
08-06-1995	26	26	26	26	20000	36.2	36.61			41.57
09-06-1995	26	26	26	26	1000	35.94	36.56			41.57
14-06-1995	24	24	24	24	3000	35.64	36.49			39.30
15-06-1995	24	24	24	24	25500	35.34	36.43			39.30
16-06-1995	23	23	23	23	5000	35.04	36.36			38.10
19-06-1995	23	23	23	23	20000	34.74	36.27			38.10
20-06-1995	23	23	23	23	3000	34.44	36.19			38.10
21-06-1995	22	22	22	22	2500	34.12	36.09			36.69
22-06-1995	23	26	23	26	32500	33.88	36			45.37
23-06-1995	23	25	23	25	63500	33.62	35.9			43.76
26-06-1995	24	24	23	23	31500	33.32	35.78	41.12		40.64
27-06-1995	22	22	22	22	5000	33	35.64	40.867		39.14
28-06-1995	22	22	22	22	5000	32.68	35.5	40.613		39.14
29-06-1995	23	23	23	23	20000	32.38	35.36	40.36		41.64
30-06-1995	21	23	21	23	72500	32.08	35.22	40.107		41.64
03-07-1995	21	21	21	21	12500	31.74	35.07	39.847		38.02
05-07-1995	23	23	23	23	500	31.44	34.93	39.6		43.33
07-07-1995	21	21	21	21	50500	31.1	34.77	39.34		39.67
10-07-1995	21	22	21	21	85000	30.76	34.58	39.093		39.67
11-07-1995	21	22	21	21	428000	30.42	34.39	38.833		39.67
12-07-1995	21	21	21	21	458500	30.08	34.2	38.553		39.67
13-07-1995	21	21	21	21	348000	29.76	34.01	38.273		39.67
14-07-1995	21	21	21	21	237500	29.32	33.8	38.013		39.67
17-07-1995	21	21	21	21	83000	28.72	33.58	37.773		39.67
18-07-1995	21	21	21	21	20000	28.38	33.36	37.54		39.67
19-07-1995	21	21	21	21	30500	28.06	33.16	37.28		39.67
20-07-1995	21	21	21	21	5000	27.76	32.96	37.013		39.67
21-07-1995	21	21	21	21	12500	27.44	32.76	36.747		39.67
24-07-1995	20	20	20	20	500	27.06	32.58	36.473		36.21
25-07-1995	21	23	21	22	62000	26.8	32.42	36.22		46.29
26-07-1995	23	23	21	22	23000	26.54	32.26	35.967		46.29
27-07-1995	23	23	23	23	15000	26.32	32.11	35.72		50.80
28-07-1995	21	23	20	23	66000	25.84	31.96	35.473		50.80
01-08-1995	21	21	21	21	3000	25.5	31.8	35.213		42.52
02-08-1995	21	21	21	21	110000	25	31.66	34.953		42.52
08-08-1995	20	20	20	20	10000	24.64	31.51	34.7		38.85
11-08-1995	20	20	20	20	1500	24.18	31.37	34.453		38.85
14-08-1995	20	20	20	20	101000	23.9	31.19	34.207		38.85
15-08-1995	21	21	20	20	783000	23.48	31.03	33.96		38.85
16-08-1995	21	21	21	21	160000	23.24	30.86	33.72		45.21
18-08-1995	21	21	21	21	1000	23	30.69	33.48		45.21
22-08-1995	20	20	20	20	100000	22.74	30.51	33.247		40.34
23-08-1995	20	20	20	20	50000	22.58	30.33	33.02		40.34
24-08-1995	19	19	19	19	500	22.4	30.14	32.8		35.87
25-08-1995	21	21	21	21	2000	22.32	29.97	32.613		48.24
28-08-1995	21	21	21	21	31500	22.18	29.8	32.44		48.24
29-08-1995	21	21	21	21	40000	22.1	29.63	32.267		48.24
30-08-1995	21	22	21	22	1421000	22	29.47	32.113		53.81
31-08-1995	22	23	22	22	225500	21.92	29.31	31.96		53.81
01-09-1995	22	23	22	23	311500	21.86	29.16	31.813		58.93
04-09-1995	23	24	23	24	456000	21.82	29.01	31.68		63.31
05-09-1995	24	25	24	24	199000	21.78	28.86	31.633		63.31
06-09-1995	25	25	24	25	201500	21.8	28.72	31.593		67.35
07-09-1995	25	25	25	25	124500	21.82	28.58	31.56		67.35
08-09-1995	26	26	23	23	285000	21.82	28.43	31.513		53.65
11-09-1995	23	23	22	23	59500	21.82	28.28	31.453		53.65
12-09-1995	23	23	23	23	25000	21.82	28.13	31.4		53.65
13-09-1995	23	26	23	26	664500	21.9	28.01	31.36		66.44
14-09-1995	26	26	24	24	150000	21.86	27.87	31.287		55.45
15-09-1995	23	24	23	23	11500	21.82	27.72	31.207		50.92
18-09-1995	23	23	23	23	2500	21.82	27.57	31.127	36.295	50.92
19-09-1995	23	23	23	23	2000	21.84	27.42	31.04	36.11	50.92
20-09-1995	23	23	23	23	18000	21.86	27.27	30.953	35.925	50.92
21-09-1995	23	23	23	23	10000	21.86	27.12	30.86	35.735	50.92
22-09-1995	23	23	22	23	21500	21.86	26.97	30.767	35.545	50.92
26-09-1995	23	24	23	24	189000	21.92	26.83	30.687	35.365	56.47
27-09-1995	23	24	23	24	10500	21.94	26.69	30.6	35.185	56.47
28-09-1995	23	23	23	23	7500	21.98	26.54	30.507	35	49.92
29-09-1995	23	23	23	23	12500	22.02	26.39	30.393	34.825	49.92
02-10-1995	22	22	21	21	30000	22.02	26.22	30.267	34.63	39.34
04-10-1995	21	21	21	21	2500	22.02	26.05	30.14	34.42	39.34
05-10-1995	21	21	21	21	48000	22.02	25.89	30.013	34.21	39.34
06-10-1995	21	21	21	21	3000	22.02	25.67	29.873	34.015	39.34
10-10-1995	21	21	21	21	12500	22.02	25.37	29.727	33.835	39.34
11-10-1995	21	21	21	21	500	22.02	25.2	29.58	33.66	39.34
13-10-1995	21	21	21	21	3000	22.02	25.04	29.447	33.465	39.34
18-10-1995	20	20	20	20	4000	22	24.88	29.307	33.26	33.39
19-10-1995	21	21	21	21	50000	22	24.72	29.173	33.06	42.72
23-10-1995	21	21	21	21	5000	22.02	24.54	29.06	32.86	42.72
25-10-1995	21	21	21	21	33000	22	24.4	28.947	32.665	42.72
26-10-1995	21	21	21	21	17000	21.98	24.26	28.833	32.47	42.72
01-11-1995	20	20	20	20	27500	21.92	24.12	28.713	32.27	35.95
02-11-1995	20	20	20	20	60000	21.86	23.85	28.593	32.07	35.95
09-11-1995	20	20	19	20	201000	21.84	23.67	28.48	31.87	35.95
10-11-1995	20	20	20	20	32500	21.82	23.41	28.38	31.67	35.95
14-11-1995	19	19	19	19	2500	21.8	23.22	28.273	31.475	29.63
15-11-1995	19	19	19	19	1000	21.78	22.98	28.173	31.285	29.63
16-11-1995	19	20	19	20	7500	21.78	22.84	28.053	31.1	41.54
20-11-1995	20	20	20	20	99500	21.78	22.63	27.947	30.915	41.54
21-11-1995	19	19	19	19	32500	21.74	22.49	27.82	30.725	34.73
22-11-1995	19	19	19	19	10000	21.7	22.35	27.693	30.535	34.73
23-11-1995	20	20	20	20	20000	21.7	22.22	27.573	30.36	45.16
24-11-1995	22	22	22	22	1500	21.74	22.16	27.467	30.2	59.21
29-11-1995	23	23	23	23	1500	21.82	22.11	27.367	30.055	64.15
01-12-1995	19	19	19	19	500	21.78	22.05	27.24	29.905	42.15
04-12-1995	19	20	19	19	40000	21.74	21.96	27.113	29.765	42.15
05-12-1995	20	20	19	19	7500	21.7	21.9	26.987	29.625	42.15
12-12-1995	19	19	19	19	2000	21.64	21.82	26.86	29.495	42.15
13-12-1995	19	19	19	19	2500	21.58	21.75	26.733	29.365	42.15
14-12-1995	19	19	19	19	1000	21.5	21.68	26.607	29.235	42.15
18-12-1995	18	18	18	18	2500	21.38	21.6	26.467	29.105	37.17
19-12-1995	19	20	19	20	17500	21.3	21.54	26.34	29.05	49.91
22-12-1995	18	18	18	18	500	21.16	21.48	26.2	28.985	40.97
27-12-1995	18	21	18	20	74500	21.06	21.44	26.073	28.935	50.51
28-12-1995	19	19	19	19	3000	20.98	21.4	25.947	28.88	46.47
09-01-1996	18	18	18	18	12500	20.88	21.35	25.813	28.81	42.78
16-01-1996	18	18	17	18	5000	20.78	21.3	25.68	28.745	42.78
17-01-1996	18	18	18	18	19000	20.62	21.26	25.547	28.675	42.78
22-01-1996	17	17	17	17	22500	20.48	21.17	25.407	28.585	38.92
23-01-1996	17	18	17	17	16500	20.36	21.09	25.267	28.495	38.92
24-01-1996	17	17	17	17	3000	20.24	21.03	25.127	28.405	38.92
25-01-1996	18	18	18	18	18500	20.14	20.99	24.993	28.315	45.10
29-01-1996	17	17	17	17	500	20.02	20.94	24.853	28.22	40.67
31-01-1996	17	18	17	18	25000	19.92	20.89	24.72	28.125	46.35
02-02-1996	18	18	18	18	23000	19.82	20.84	24.587	28.03	46.35
05-02-1996	18	20	18	20	59500	19.74	20.83	24.467	27.95	56.10
06-02-1996	20	20	18	18	45000	19.62	20.78	24.333	27.855	46.92
07-02-1996	18	18	18	18	14500	19.52	20.75	24.2	27.76	46.92
08-02-1996	18	19	18	19	16500	19.44	20.73	24.073	27.655	51.52
09-02-1996	19	19	19	19	140000	19.4	20.71	23.947	27.55	51.52
12-02-1996	18	18	18	18	7500	19.34	20.68	23.813	27.44	46.81
14-02-1996	19	19	19	19	9500	19.3	20.66	23.693	27.335	51.58
15-02-1996	19	19	19	19	10000	19.26	20.64	23.533	27.22	51.58
16-02-1996	19	19	19	19	7000	19.22	20.62	23.32	27.1	51.58
27-02-1996	19	19	19	19	7500	19.18	20.6	23.193	26.98	51.58
28-02-1996	19	19	18	18	12500	19.12	20.57	23.067	26.865	46.03
29-02-1996	18	18	18	18	2500	19.08	20.54	22.947	26.75	46.03
01-03-1996	18	18	18	18	2500	19.02	20.51	22.82	26.635	46.03
04-03-1996	18	18	18	18	1500	18.96	20.49	22.68	26.535	46.03
08-03-1996	18	18	18	18	5000	18.9	20.45	22.567	26.435	46.03
11-03-1996	17	17	17	17	10000	18.82	20.4	22.447	26.33	39.83
12-03-1996	18	18	18	18	7500	18.78	20.35	22.34	26.23	47.45
13-03-1996	17	17	17	17	2500	18.72	20.29	22.14	26.125	41.76
14-03-1996	17	17	17	17	62500	18.66	20.25	22	26.025	41.76
15-03-1996	17	17	17	17	41500	18.6	20.21	21.807	25.935	41.76
18-03-1996	17	17	17	17	20000	18.56	20.18	21.667	25.845	41.76
19-03-1996	17	19	17	19	77000	18.56	20.17	21.507	25.77	55.98
20-03-1996	19	19	19	19	139000	18.54	20.16	21.407	25.675	55.98
22-03-1996	19	21	19	21	354000	18.56	20.17	21.273	25.6	65.69
25-03-1996	21	21	20	20	144500	18.58	20.16	21.187	25.51	58.72
26-03-1996	20	20	20	20	76000	18.6	20.15	21.1	25.42	58.72
27-03-1996	20	20	20	20	160500	18.6	20.15	21.013	25.33	58.72
28-03-1996	20	20	20	20	97500	18.56	20.15	20.96	25.24	58.72
01-04-1996	19	20	19	20	14500	18.5	20.16	20.907	25.15	58.72
02-04-1996	19	19	19	19	10000	18.5	20.14	20.867	25.055	50.89
03-04-1996	19	20	19	19	51000	18.5	20.12	20.807	24.96	50.89
04-04-1996	20	20	20	20	17500	18.52	20.11	20.773	24.87	57.46
09-04-1996	20	20	20	20	7500	18.54	20.09	20.727	24.78	57.46
10-04-1996	20	21	20	21	67000	18.58	20.08	20.693	24.695	63.18
11-04-1996	21	22	21	21	256500	18.62	20.06	20.66	24.61	63.18
12-04-1996	21	21	21	21	36000	18.68	20.03	20.627	24.52	63.18
15-04-1996	21	21	21	21	42500	18.7	20	20.593	24.43	63.18
16-04-1996	21	21	21	21	6500	18.76	19.96	20.573	24.34	63.18
17-04-1996	21	21	21	21	94000	18.78	19.92	20.553	24.25	63.18
18-04-1996	21	21	21	21	32000	18.82	19.9	20.54	24.165	63.18
19-04-1996	21	21	21	21	7500	18.88	19.88	20.527	24.08	63.18
22-04-1996	22	22	21	21	26500	18.94	19.86	20.513	23.995	63.18
23-04-1996	21	21	21	21	65000	19	19.81	20.507	23.91	63.18
24-04-1996	21	22	21	22	103000	19.1	19.79	20.48	23.83	71.28
25-04-1996	23	23	22	22	296500	19.2	19.78	20.46	23.75	71.28
26-04-1996	23	23	21	22	150500	19.3	19.77	20.453	23.67	71.28
29-04-1996	21	21	21	21	12500	19.36	19.75	20.447	23.585	55.92
07-05-1996	20	20	20	20	500	19.42	19.72	20.433	23.495	45.38
08-05-1996	20	22	20	21	549500	19.48	19.7	20.42	23.41	54.60
09-05-1996	21	22	21	21	956000	19.54	19.68	20.407	23.325	54.60
10-05-1996	21	21	20	20	437000	19.54	19.64	20.4	23.235	45.66
13-05-1996	20	21	20	20	1564000	19.58	19.6	20.38	23.145	45.66
14-05-1996	20	20	19	20	143500	19.62	19.57	20.373	23.055	45.66
15-05-1996	19	19	19	19	32500	19.62	19.53	20.36	22.96	37.91
17-05-1996	20	20	19	19	4000	19.62	19.51	20.347	22.865	37.91
20-05-1996	19	19	17	18	96000	19.62	19.48	20.327	22.765	31.68
21-05-1996	18	19	17	18	439000	19.6	19.45	20.307	22.67	31.68
22-05-1996	18	18	17	17	143000	19.56	19.41	20.28	22.54	26.61
23-05-1996	18	18	18	18	277000	19.54	19.38	20.26	22.375	37.40
24-05-1996	18	18	18	18	113000	19.52	19.35	20.24	22.275	37.40
27-05-1996	17	18	17	18	535000	19.52	19.32	20.22	22.18	37.40
28-05-1996	18	20	18	20	1383000	19.56	19.32	20.213	22.1	54.22
29-05-1996	20	20	19	19	502000	19.58	19.3	20.2	22.01	47.37
30-05-1996	19	19	19	19	376500	19.6	19.28	20.193	21.91	47.37
31-05-1996	19	19	19	19	71000	19.62	19.26	20.173	21.83	47.37
03-06-1996	19	19	19	19	27000	19.66	19.24	20.153	21.75	47.37
04-06-1996	19	19	19	19	102500	19.68	19.23	20.127	21.675	47.37
05-06-1996	19	19	19	19	57000	19.72	19.22	20.1	21.535	47.37
06-06-1996	18	19	18	19	168500	19.76	19.21	20.087	21.44	47.37
07-06-1996	19	19	19	19	119500	19.8	19.2	20.073	21.305	47.37
10-06-1996	19	19	19	19	48500	19.84	19.2	20.067	21.21	47.37
11-06-1996	19	19	19	19	119000	19.84	19.2	20.06	21.09	47.37
12-06-1996	19	19	19	19	176500	19.84	19.19	20.053	21.015	47.37
13-06-1996	19	19	18	19	146500	19.8	19.18	20.047	20.905	47.37
14-06-1996	19	19	19	19	45000	19.78	19.18	20.033	20.835	47.37
17-06-1996	19	19	19	19	523000	19.76	19.18	20.02	20.765	47.37
18-06-1996	19	19	19	19	704500	19.74	19.17	20.013	20.695	47.37
19-06-1996	20	20	18	19	418500	19.72	19.14	20.007	20.65	47.37
20-06-1996	19	19	18	19	96500	19.7	19.1	20.007	20.605	47.37
21-06-1996	19	19	18	18	37000	19.68	19.09	19.987	20.57	32.77
24-06-1996	18	18	18	18	40000	19.66	19.08	19.967	20.52	32.77
25-06-1996	18	18	18	18	66000	19.62	19.07	19.947	20.485	32.77
26-06-1996	17	19	17	19	187500	19.6	19.07	19.927	20.445	51.46
27-06-1996	18	19	18	19	39000	19.56	19.07	19.907	20.41	51.46
28-06-1996	19	19	19	19	60000	19.52	19.07	19.88	20.375	51.46
01-07-1996	18	18	18	18	20000	19.46	19.07	19.84	20.335	38.20
02-07-1996	18	18	18	18	18000	19.4	19.05	19.8	20.295	38.20
03-07-1996	18	18	18	18	500	19.34	19.05	19.753	20.265	38.20
04-07-1996	18	18	17	17	156000	19.26	19.02	19.7	20.23	28.90
05-07-1996	17	17	16	17	156000	19.18	19	19.66	20.2	28.90
08-07-1996	17	17	17	17	49000	19.1	18.99	19.62	20.17	28.90
09-07-1996	17	17	16	16	56500	19	18.97	19.573	20.135	22.16
10-07-1996	17	17	17	17	4500	18.92	18.96	19.513	20.11	37.78
11-07-1996	17	17	17	17	5000	18.82	18.96	19.467	20.065	37.78
12-07-1996	17	17	17	17	15500	18.72	18.96	19.427	20.025	37.78
15-07-1996	19	19	18	18	45500	18.64	18.97	19.393	20	50.25
17-07-1996	18	18	18	18	19500	18.58	18.97	19.36	19.98	50.25
18-07-1996	19	19	19	19	34000	18.56	18.99	19.333	19.965	59.64
19-07-1996	19	19	19	19	10000	18.52	19	19.307	19.945	59.64
22-07-1996	18	18	18	18	12500	18.46	19	19.273	19.92	48.93
23-07-1996	18	18	18	18	52500	18.42	18.98	19.233	19.905	48.93
24-07-1996	18	18	18	18	25000	18.38	18.98	19.193	19.88	48.93
29-07-1996	16	18	16	18	10000	18.34	18.98	19.16	19.865	48.93
31-07-1996	17	17	17	17	1000	18.3	18.96	19.12	19.845	39.42
01-08-1996	19	19	18	18	14000	18.28	18.95	19.1	19.83	49.91
02-08-1996	17	18	17	18	23500	18.28	18.95	19.08	19.815	49.91
05-08-1996	17	17	17	17	12500	18.26	18.93	19.053	19.795	41.56
07-08-1996	17	17	17	17	17500	18.26	18.91	19.027	19.775	41.56
08-08-1996	17	17	17	17	6500	18.24	18.89	19	19.755	41.56
09-08-1996	17	17	17	17	12500	18.22	18.87	18.973	19.735	41.56
13-08-1996	16	16	15	15	15000	18.16	18.84	18.933	19.705	28.66
15-08-1996	15	16	15	15	101500	18.06	18.81	18.9	19.675	28.66
16-08-1996	15	16	15	16	21500	18	18.79	18.867	19.65	39.54
19-08-1996	15	16	15	16	22000	17.94	18.77	18.833	19.63	39.54
20-08-1996	16	16	16	16	26000	17.88	18.75	18.8	19.6	39.54
21-08-1996	16	17	16	17	50500	17.84	18.75	18.773	19.575	49.22
22-08-1996	17	17	17	17	145500	17.8	18.74	18.753	19.545	49.22
23-08-1996	17	17	17	17	90500	17.76	18.74	18.733	19.515	49.22
26-08-1996	17	17	17	17	20000	17.72	18.74	18.713	19.495	49.22
27-08-1996	17	17	17	17	65000	17.68	18.74	18.693	19.475	49.22
28-08-1996	17	17	17	17	46000	17.64	18.74	18.68	19.46	49.22
29-08-1996	17	17	17	17	215500	17.6	18.72	18.667	19.445	49.22
30-08-1996	17	17	17	17	22500	17.56	18.7	18.647	19.43	49.22
02-09-1996	17	17	17	17	80000	17.52	18.66	18.627	19.415	49.22
03-09-1996	17	17	17	17	90500	17.48	18.63	18.613	19.395	49.22
04-09-1996	17	18	17	17	240000	17.44	18.6	18.6	19.375	49.22
05-09-1996	17	18	17	18	125500	17.42	18.58	18.587	19.365	62.70
06-09-1996	17	19	17	19	217000	17.42	18.57	18.567	19.36	70.99
09-09-1996	19	21	19	20	2769000	17.44	18.57	18.547	19.365	76.60
10-09-1996	20	21	20	20	1584500	17.48	18.58	18.553	19.36	76.60
11-09-1996	20	23	20	22	4618000	17.56	18.61	18.573	19.365	83.84
12-09-1996	23	23	21	21	169500	17.62	18.62	18.587	19.365	71.87
13-09-1996	21	21	21	21	96000	17.66	18.63	18.6	19.36	71.87
16-09-1996	21	22	21	22	704000	17.72	18.64	18.62	19.36	75.86
17-09-1996	23	24	23	24	2256000	17.82	18.67	18.653	19.365	81.52
18-09-1996	24	24	23	23	984000	17.92	18.69	18.687	19.36	72.39
19-09-1996	23	23	22	22	66500	18	18.7	18.7	19.35	64.59
20-09-1996	22	22	21	21	202500	18.06	18.7	18.72	19.33	57.88
23-09-1996	21	21	21	21	66000	18.14	18.7	18.727	19.31	57.88
24-09-1996	22	22	22	22	72000	18.24	18.71	18.747	19.305	62.41
25-09-1996	22	22	21	22	25000	18.34	18.72	18.773	19.3	62.41
26-09-1996	21	21	21	21	9500	18.44	18.72	18.793	19.29	55.49
27-09-1996	21	21	21	21	2500	18.52	18.72	18.813	19.265	55.49
30-09-1996	21	21	21	21	2500	18.6	18.71	18.84	19.25	55.49
01-10-1996	21	21	21	21	5000	18.68	18.7	18.867	19.24	55.49
02-10-1996	21	22	21	22	34000	18.76	18.7	18.9	19.235	61.27
03-10-1996	22	23	22	22	4107000	18.84	18.71	18.927	19.23	61.27
04-10-1996	22	22	21	22	299000	18.9	18.73	18.96	19.225	61.27
07-10-1996	21	22	21	22	68500	18.96	18.74	18.987	19.22	61.27
08-10-1996	21	21	21	21	15000	19.02	18.74	19.007	19.21	52.16
09-10-1996	21	21	21	21	2500	19.08	18.75	19.013	19.195	52.16
10-10-1996	21	21	21	21	15000	19.14	18.76	19.033	19.18	52.16
11-10-1996	21	21	21	21	90500	19.2	18.77	19.053	19.17	52.16
14-10-1996	21	22	21	21	226500	19.28	18.79	19.067	19.16	52.16
15-10-1996	21	21	21	21	113000	19.34	18.81	19.08	19.16	52.16
16-10-1996	21	21	21	21	132500	19.4	18.84	19.1	19.16	52.16
18-10-1996	21	21	21	21	122000	19.48	18.87	19.113	19.16	52.16
21-10-1996	21	21	21	21	1000	19.56	18.91	19.127	19.16	52.16
22-10-1996	21	21	20	20	138000	19.62	18.93	19.133	19.155	40.45
23-10-1996	20	20	20	20	91000	19.68	18.95	19.14	19.15	40.45
24-10-1996	20	20	20	20	82500	19.78	18.97	19.153	19.145	40.45
25-10-1996	20	20	20	20	30000	19.88	18.97	19.167	19.145	40.45
28-10-1996	20	20	19	20	97500	19.96	18.98	19.18	19.14	40.45
29-10-1996	19	19	19	19	57000	20.02	18.98	19.187	19.13	30.52
30-10-1996	20	20	19	19	165000	20.08	18.98	19.193	19.12	30.52
31-10-1996	20	20	19	19	155500	20.12	18.98	19.207	19.11	30.52
01-11-1996	20	20	19	19	191500	20.16	18.98	19.213	19.105	30.52
04-11-1996	19	19	19	19	311000	20.2	18.98	19.227	19.1	30.52
05-11-1996	19	20	19	19	839500	20.24	18.98	19.24	19.095	30.52
11-11-1996	21	21	21	21	325500	20.32	19	19.267	19.1	60.65
12-11-1996	21	21	21	21	33500	20.4	19.02	19.293	19.11	60.65
13-11-1996	21	21	20	20	60500	20.46	19.03	19.3	19.115	48.46
14-11-1996	21	21	21	21	45000	20.54	19.05	19.313	19.12	57.63
15-11-1996	21	21	21	21	15500	20.62	19.07	19.313	19.125	57.63
18-11-1996	21	21	20	20	105000	20.68	19.08	19.313	19.13	47.78
19-11-1996	20	21	20	20	278500	20.74	19.09	19.313	19.135	47.78
20-11-1996	20	22	20	21	1058000	20.8	19.11	19.32	19.14	56.42
21-11-1996	22	22	21	21	674500	20.84	19.13	19.327	19.135	56.42
22-11-1996	21	21	21	21	101500	20.86	19.15	19.333	19.125	56.42
25-11-1996	21	21	21	21	241000	20.88	19.18	19.347	19.135	56.42
26-11-1996	21	23	21	22	1615500	20.88	19.22	19.367	19.15	64.36
27-11-1996	21	21	21	21	51500	20.88	19.25	19.373	19.16	53.80
28-11-1996	21	21	21	21	54500	20.88	19.27	19.38	19.17	53.80
29-11-1996	21	21	21	21	53000	20.86	19.29	19.38	19.18	53.80
02-12-1996	21	21	21	21	56000	20.8	19.31	19.38	19.19	53.80
03-12-1996	21	21	21	21	17000	20.76	19.34	19.38	19.205	53.80
04-12-1996	21	21	21	21	80000	20.74	19.37	19.38	19.21	53.80
05-12-1996	21	21	21	21	210000	20.74	19.4	19.38	19.225	53.80
06-12-1996	21	21	20	20	172500	20.72	19.43	19.373	19.225	42.19
09-12-1996	20	21	20	20	120500	20.68	19.46	19.367	19.23	42.19
10-12-1996	20	20	20	20	69500	20.64	19.49	19.36	19.24	42.19
11-12-1996	20	20	20	20	35000	20.62	19.53	19.353	19.25	42.19
13-12-1996	20	20	20	20	45500	20.6	19.56	19.347	19.26	42.19
16-12-1996	20	21	19	19	81000	20.56	19.58	19.327	19.27	32.13
17-12-1996	20	20	19	20	59500	20.54	19.61	19.313	19.285	45.99
18-12-1996	20	20	19	19	60000	20.48	19.62	19.293	19.295	37.70
19-12-1996	20	21	20	20	309000	20.44	19.64	19.287	19.305	47.83
20-12-1996	20	20	19	20	40000	20.4	19.65	19.287	19.32	47.83
23-12-1996	20	21	20	20	13000	20.36	19.66	19.28	19.33	47.83
24-12-1996	20	24	20	23	7555000	20.4	19.71	19.293	19.355	67.58
26-12-1996	24	24	23	24	3468500	20.46	19.77	19.32	19.375	71.46
27-12-1996	24	25	24	24	4345000	20.52	19.83	19.347	19.405	71.46
02-01-1997	25	27	24	27	1907500	20.64	19.92	19.393	19.45	79.85
03-01-1997	27	29	27	29	4506500	20.8	20.04	19.46	19.5	83.36
06-01-1997	30	30	29	30	5997000	20.98	20.16	19.533	19.555	84.79
07-01-1997	31	31	30	31	2864000	21.18	20.29	19.62	19.62	86.07
08-01-1997	31	32	30	32	1785000	21.4	20.44	19.713	19.685	87.24
09-01-1997	33	33	31	33	1658000	21.64	20.6	19.82	19.755	88.29
10-01-1997	33	35	33	35	4871500	21.94	20.78	19.933	19.835	90.05
13-01-1997	36	37	35	37	4320500	22.28	20.98	20.06	19.925	91.44
14-01-1997	38	41	37	41	8960500	22.7	21.24	20.213	20.04	93.42
15-01-1997	41	42	37	37	18597000	23.04	21.46	20.327	20.135	74.79
16-01-1997	38	38	38	38	2437500	23.4	21.68	20.453	20.235	76.07
17-01-1997	39	39	38	38	2113500	23.78	21.9	20.58	20.335	76.07
20-01-1997	39	39	38	38	1639500	24.16	22.12	20.707	20.435	76.07
21-01-1997	38	39	38	39	1821000	24.56	22.34	20.84	20.545	77.51
22-01-1997	39	40	39	40	1469500	24.98	22.57	20.98	20.655	78.87
23-01-1997	40	41	40	41	5776500	25.42	22.81	21.127	20.775	80.16
24-01-1997	41	41	40	41	2439000	25.86	23.05	21.273	20.895	80.16
27-01-1997	41	44	41	44	6447000	26.32	23.32	21.44	21.03	83.65
28-01-1997	44	46	44	44	5374000	26.78	23.59	21.607	21.165	83.65
29-01-1997	44	44	41	43	3008000	27.24	23.85	21.767	21.285	78.33
30-01-1997	43	44	42	44	2375000	27.7	24.12	21.933	21.41	79.72
31-01-1997	44	44	41	41	6422000	28.1	24.36	22.08	21.51	66.05
03-02-1997	41	41	40	40	2024500	28.5	24.59	22.22	21.61	62.22
04-02-1997	40	40	38	38	2098500	28.86	24.8	22.347	21.7	55.31
05-02-1997	38	38	37	38	665000	29.2	25	22.473	21.79	55.31
06-02-1997	36	38	36	38	882000	29.54	25.19	22.6	21.88	55.31
12-02-1997	38	38	36	37	1478000	29.86	25.36	22.72	21.965	51.72
13-02-1997	37	37	37	37	548000	30.18	25.53	22.847	22.055	51.72
14-02-1997	36	37	36	36	1125500	30.46	25.67	22.967	22.14	48.11
17-02-1997	36	36	36	36	505500	30.76	25.82	23.087	22.22	48.11
18-02-1997	36	36	35	35	573500	31.04	25.96	23.193	22.295	44.50
19-02-1997	36	37	36	36	3035500	31.34	26.1	23.307	22.37	48.65
20-02-1997	36	36	35	35	1566500	31.62	26.21	23.413	22.44	45.02
21-02-1997	36	36	35	35	2902000	31.9	26.33	23.527	22.51	45.02
24-02-1997	34	36	33	35	1422000	32.18	26.46	23.64	22.58	45.02
25-02-1997	34	34	33	34	184000	32.44	26.59	23.747	22.645	41.19
26-02-1997	34	34	33	33	1389500	32.7	26.71	23.853	22.705	37.73
27-02-1997	33	33	32	32	1856000	32.94	26.81	23.953	22.76	34.60
28-02-1997	33	33	31	31	440500	33.16	26.9	24.047	22.81	31.76
03-03-1997	32	33	31	31	402500	33.38	27	24.147	22.86	31.76
04-03-1997	32	32	30	30	91000	33.58	27.09	24.233	22.905	29.00
05-03-1997	31	32	30	30	495500	33.8	27.18	24.32	22.945	29.00
06-03-1997	31	31	31	31	669500	34.02	27.28	24.413	22.99	35.50
07-03-1997	31	33	31	33	1139000	34.3	27.39	24.513	23.045	46.12
10-03-1997	33	34	33	33	948000	34.56	27.5	24.613	23.105	46.12
11-03-1997	34	35	33	33	1395000	34.82	27.61	24.707	23.17	46.12
12-03-1997	33	33	33	33	226500	35.08	27.72	24.8	23.23	46.12
13-03-1997	33	33	32	33	753000	35.28	27.84	24.9	23.29	46.12
14-03-1997	33	33	33	33	785000	35.46	27.96	25	23.355	46.12
17-03-1997	33	33	33	33	500000	35.64	28.08	25.1	23.42	46.12
18-03-1997	33	33	31	33	1514000	35.76	28.2	25.2	23.485	46.12
19-03-1997	33	34	33	33	546500	35.84	28.32	25.307	23.555	46.12
20-03-1997	33	33	33	33	131500	35.9	28.44	25.407	23.625	46.12
21-03-1997	33	33	33	33	417500	35.94	28.56	25.507	23.7	46.12
24-03-1997	34	34	33	33	327500	35.96	28.68	25.613	23.775	46.12
25-03-1997	33	33	33	33	161500	35.96	28.8	25.72	23.855	46.12
26-03-1997	33	34	33	33	880500	35.92	28.93	25.827	23.93	46.12
27-03-1997	34	35	34	34	302500	35.86	29.07	25.94	24.01	56.28
01-04-1997	34	34	33	33	594500	35.7	29.2	26.06	24.085	46.78
02-04-1997	33	34	33	33	226000	35.62	29.33	26.18	24.15	46.78
03-04-1997	33	33	33	33	708500	35.52	29.46	26.293	24.22	46.78
04-04-1997	33	33	33	33	255500	35.42	29.6	26.407	24.29	46.78
07-04-1997	33	33	33	33	913500	35.32	29.74	26.52	24.36	46.78
08-04-1997	33	33	33	33	448000	35.2	29.88	26.627	24.43	46.78
10-04-1997	33	34	33	33	1075000	35.06	30.02	26.733	24.5	46.78
11-04-1997	33	33	33	33	142500	34.9	30.16	26.84	24.57	46.78
14-04-1997	33	33	33	33	132000	34.74	30.3	26.947	24.64	46.78
15-04-1997	33	33	33	33	283500	34.52	30.42	27.053	24.71	46.78
16-04-1997	33	33	33	33	103500	34.3	30.54	27.16	24.78	46.78
17-04-1997	33	33	33	33	131000	34.1	30.67	27.267	24.85	46.78
21-04-1997	33	33	32	32	80000	33.86	30.78	27.367	24.915	33.16
22-04-1997	32	32	32	32	10500	33.68	30.89	27.467	24.98	33.16
23-04-1997	33	33	33	33	172500	33.54	31.02	27.573	25.05	50.03
24-04-1997	33	33	33	33	308000	33.44	31.15	27.68	25.12	50.03
25-04-1997	33	33	33	33	337500	33.34	31.27	27.78	25.19	50.03
28-04-1997	33	33	32	32	326000	33.22	31.38	27.867	25.255	38.04
29-04-1997	32	32	32	32	194000	33.12	31.49	27.947	25.32	38.04
30-04-1997	32	35	32	33	2017500	33.04	31.61	28.033	25.395	51.52
01-05-1997	33	33	33	33	151000	32.98	31.72	28.107	25.47	51.52
02-05-1997	33	33	33	33	125000	32.92	31.84	28.187	25.545	51.52
05-05-1997	33	35	33	34	1673500	32.9	31.97	28.273	25.62	61.88
06-05-1997	34	34	33	33	372000	32.84	32.09	28.347	25.69	50.30
07-05-1997	34	36	34	35	3222500	32.84	32.23	28.42	25.77	64.57
09-05-1997	35	35	34	34	516500	32.82	32.36	28.493	25.85	55.93
12-05-1997	33	33	32	33	1286000	32.78	32.48	28.567	25.925	48.88
13-05-1997	33	33	32	33	616000	32.76	32.6	28.647	26	48.88
14-05-1997	33	36	33	35	1794000	32.8	32.75	28.74	26.09	60.44
15-05-1997	36	36	33	33	886500	32.82	32.88	28.813	26.17	48.60
16-05-1997	33	33	33	33	51500	32.86	33.01	28.887	26.25	48.60
20-05-1997	33	34	33	33	69500	32.9	33.14	28.967	26.335	48.60
21-05-1997	34	36	34	36	1583000	33.02	33.3	29.067	26.43	62.40
23-05-1997	36	38	36	36	1790500	33.14	33.47	29.167	26.525	62.40
26-05-1997	36	36	36	36	275000	33.24	33.63	29.267	26.62	62.40
27-05-1997	36	38	36	38	1804000	33.34	33.82	29.373	26.72	69.27
28-05-1997	38	38	36	37	1158500	33.42	33.99	29.473	26.815	63.07
29-05-1997	36	41	36	39	4338000	33.54	34.18	29.587	26.915	69.04
30-05-1997	39	41	39	41	4245500	33.7	34.39	29.713	27.025	73.63
02-06-1997	41	44	41	41	5581500	33.86	34.57	29.847	27.14	73.63
03-06-1997	41	41	38	38	2665000	33.96	34.71	29.96	27.24	58.53
04-06-1997	38	41	38	39	3417500	34.08	34.86	30.08	27.345	61.37
05-06-1997	39	39	38	38	421500	34.18	34.97	30.193	27.445	57.15
06-06-1997	38	39	38	38	829500	34.28	35.06	30.307	27.55	57.15
09-06-1997	38	38	37	38	429000	34.38	35.14	30.42	27.65	57.15
10-06-1997	38	38	38	38	505000	34.48	35.21	30.533	27.75	57.15
11-06-1997	37	39	37	38	1259500	34.58	35.27	30.647	27.855	57.15
12-06-1997	39	40	39	39	1243000	34.7	35.33	30.767	27.965	61.03
13-06-1997	40	40	39	39	222500	34.82	35.37	30.893	28.075	61.03
16-06-1997	39	44	39	43	6036000	35	35.43	31.047	28.205	72.56
17-06-1997	44	47	43	46	5380500	35.26	35.48	31.22	28.36	77.86
18-06-1997	46	47	43	43	5151000	35.46	35.54	31.373	28.5	64.47
19-06-1997	42	42	41	42	400000	35.64	35.58	31.52	28.63	60.72
20-06-1997	41	43	41	42	186500	35.82	35.62	31.673	28.76	60.72
23-06-1997	42	43	42	42	48500	36	35.66	31.827	28.89	60.72
24-06-1997	43	44	43	43	1987000	36.2	35.7	31.987	29.02	63.38
25-06-1997	44	44	43	43	547000	36.4	35.73	32.147	29.15	63.38
26-06-1997	42	43	42	42	136500	36.58	35.74	32.3	29.275	58.76
27-06-1997	43	43	42	42	223500	36.76	35.75	32.453	29.4	58.76
30-06-1997	43	43	43	43	45000	36.96	35.74	32.6	29.53	61.97
01-07-1997	43	49	43	48	3232000	37.26	35.78	32.78	29.685	73.21
02-07-1997	49	51	45	46	6175500	37.52	35.81	32.953	29.83	64.94
03-07-1997	46	47	44	44	921500	37.76	35.81	33.107	29.965	57.90
04-07-1997	45	47	44	44	443000	38	35.84	33.26	30.1	57.90
07-07-1997	44	45	44	45	435000	38.24	35.89	33.427	30.24	60.39
08-07-1997	45	47	44	47	505000	38.52	35.98	33.607	30.39	64.87
09-07-1997	45	45	45	45	44500	38.76	36.05	33.767	30.525	57.83
10-07-1997	45	45	45	45	10500	39.02	36.12	33.927	30.655	57.83
11-07-1997	45	47	45	45	1252500	39.28	36.2	34.087	30.78	57.83
14-07-1997	45	45	45	45	38500	39.52	36.28	34.247	30.905	57.83
15-07-1997	45	45	45	45	114000	39.76	36.37	34.4	31.02	57.83
16-07-1997	45	45	45	45	148500	40	36.46	34.56	31.14	57.83
18-07-1997	45	46	45	46	418000	40.24	36.57	34.727	31.265	61.12
21-07-1997	46	47	45	47	1061000	40.52	36.68	34.9	31.39	64.13
22-07-1997	47	48	47	48	789000	40.78	36.81	35.08	31.51	66.90
23-07-1997	48	48	47	47	75500	41.04	36.93	35.253	31.63	61.77
24-07-1997	47	47	46	46	267000	41.3	37.04	35.42	31.75	57.06
25-07-1997	47	47	46	46	175000	41.56	37.16	35.587	31.875	57.06
28-07-1997	47	47	46	46	235000	41.78	37.29	35.76	32	57.06
29-07-1997	46	48	46	46	164500	42.04	37.43	35.933	32.12	57.06
30-07-1997	46	47	46	47	16000	42.32	37.59	36.113	32.245	61.06
31-07-1997	47	47	46	46	23500	42.58	37.74	36.287	32.37	55.50
01-08-1997	47	47	47	47	55000	42.8	37.91	36.467	32.5	59.47
04-08-1997	47	47	47	47	96000	43.02	38.08	36.653	32.63	59.47
05-08-1997	47	47	47	47	126000	43.24	38.24	36.833	32.76	59.47
06-08-1997	47	47	46	46	116000	43.4	38.37	37.013	32.88	53.51
07-08-1997	46	46	45	45	56500	43.56	38.49	37.18	32.995	48.29
08-08-1997	46	46	46	46	500	43.7	38.62	37.353	33.115	53.20
11-08-1997	45	45	45	45	74000	43.78	38.74	37.52	33.23	48.26
12-08-1997	46	46	46	46	10000	43.88	38.87	37.673	33.355	52.97
13-08-1997	45	45	45	45	21500	44.02	38.99	37.813	33.475	48.24
15-08-1997	38	38	38	38	50000	44	39.04	37.907	33.56	28.85
19-08-1997	43	43	37	37	15500	43.98	39.08	37.973	33.64	27.17
20-08-1997	41	41	41	41	500	44.04	39.16	38.053	33.74	41.78
22-08-1997	37	40	37	40	7000	44.08	39.23	38.12	33.835	39.64
25-08-1997	32	34	29	31	18000	43.94	39.21	38.12	33.885	26.49
26-08-1997	38	38	32	32	3500	43.82	39.2	38.12	33.94	29.29
27-08-1997	34	34	31	31	18000	43.66	39.18	38.107	33.99	28.14
28-08-1997	30	30	29	29	20000	43.46	39.14	38.067	34.035	25.93
29-08-1997	23	30	23	30	10500	43.2	39.1	38.02	34.085	28.93
01-09-1997	39	39	30	30	65500	42.88	39.07	37.947	34.135	28.93
02-09-1997	27	30	27	30	20000	42.62	39.04	37.9	34.185	28.93
04-09-1997	30	30	29	29	60000	42.36	39	37.84	34.23	27.54
05-09-1997	30	39	30	39	178000	42.3	39.06	37.847	34.33	52.28
09-09-1997	38	38	38	38	11000	42.22	39.11	37.847	34.425	50.43
10-09-1997	38	40	38	40	337500	42.16	39.18	37.853	34.53	53.95
11-09-1997	39	39	39	39	218000	42.08	39.24	37.847	34.63	51.96
12-09-1997	38	40	38	40	455500	42.04	39.31	37.84	34.735	53.79
15-09-1997	38	38	37	37	489000	41.94	39.35	37.813	34.825	47.89
16-09-1997	37	37	36	36	115500	41.8	39.38	37.76	34.9	46.08
17-09-1997	35	36	35	36	13000	41.56	39.41	37.707	34.975	46.08
18-09-1997	37	37	35	36	252500	41.36	39.44	37.66	35.055	46.08
19-09-1997	38	38	36	38	94500	41.24	39.5	37.62	35.14	50.74
22-09-1997	39	45	39	45	3260500	41.26	39.63	37.647	35.26	62.85
23-09-1997	43	52	43	52	4113500	41.4	39.82	37.727	35.42	70.62
24-09-1997	51	51	47	47	704000	41.4	39.96	37.787	35.555	60.83
25-09-1997	48	50	46	46	2020500	41.42	40.09	37.84	35.68	59.07
26-09-1997	46	46	44	44	1143500	41.4	40.21	37.88	35.795	55.59
29-09-1997	43	44	43	43	209500	41.36	40.32	37.92	35.905	53.89
30-09-1997	43	43	41	41	27000	41.28	40.4	37.947	36.005	50.55
01-10-1997	40	40	40	40	9500	41.18	40.47	37.973	36.095	48.91
03-10-1997	34	34	28	32	35000	40.92	40.46	37.947	36.15	38.27
06-10-1997	30	32	30	32	86500	40.64	40.44	37.927	36.205	38.27
07-10-1997	36	36	34	34	3000	40.38	40.45	37.913	36.27	41.93
08-10-1997	34	37	34	37	11500	40.16	40.47	37.927	36.35	47.01
10-10-1997	35	35	34	35	72500	39.92	40.48	37.927	36.42	44.23
15-10-1997	31	41	31	41	33000	39.82	40.56	37.967	36.52	53.18
16-10-1997	40	42	38	38	1120000	39.66	40.61	37.993	36.605	48.95
17-10-1997	41	41	41	41	500	39.56	40.67	38.047	36.71	52.98
21-10-1997	37	37	35	35	1000	39.34	40.69	38.067	36.785	45.28
22-10-1997	40	40	35	35	1157000	39.1	40.71	38.093	36.86	45.28
23-10-1997	35	35	34	34	10500	38.86	40.72	38.113	36.93	44.05
24-10-1997	34	37	33	33	3500	38.58	40.69	38.133	36.995	42.79
27-10-1997	34	34	34	34	500	38.32	40.67	38.16	37.07	44.50
28-10-1997	37	37	30	30	1000	37.98	40.61	38.153	37.12	39.43
29-10-1997	34	37	29	29	3857000	37.64	40.52	38.127	37.17	38.26
30-10-1997	29	29	24	26	1592000	37.26	40.41	38.08	37.2	34.90
31-10-1997	25	25	24	24	36500	36.82	40.26	38.02	37.22	32.84
03-11-1997	24	24	23	23	9500	36.38	40.08	37.953	37.235	31.82
04-11-1997	21	21	14	15	2273500	35.76	39.82	37.833	37.195	25.13
05-11-1997	15	15	14	15	379500	35.16	39.59	37.713	37.15	25.13
06-11-1997	14	14	14	14	47000	34.68	39.34	37.587	37.1	24.39
07-11-1997	14	14	14	14	95500	34.22	39.1	37.46	37.035	24.39
10-11-1997	14	14	13	14	44000	33.68	38.86	37.333	36.96	24.39
11-11-1997	13	13	13	13	223000	33.14	38.61	37.2	36.875	23.52
12-11-1997	13	13	13	13	30000	32.78	38.36	37.067	36.785	23.52
13-11-1997	13	13	11	13	123500	32.4	38.11	36.933	36.69	23.52
14-11-1997	12	13	12	13	75000	32.04	37.85	36.8	36.59	23.52
17-11-1997	12	12	12	12	56500	31.7	37.58	36.66	36.475	22.44
18-11-1997	12	12	12	12	99500	31.34	37.27	36.513	36.35	22.44
19-11-1997	12	12	12	12	50000	30.98	36.93	36.373	36.205	22.44
21-11-1997	9	12	9	12	238000	30.62	36.62	36.233	36.08	22.44
24-11-1997	12	12	12	12	51500	30.28	36.32	36.093	35.95	22.44
25-11-1997	11	12	11	12	200500	29.74	36.02	35.953	35.82	22.44
02-12-1997	11	11	11	11	93000	29.2	35.71	35.807	35.685	20.95
08-12-1997	10	11	10	11	8500	28.62	35.39	35.66	35.545	20.95
09-12-1997	9	9	9	9	10000	28.02	35.05	35.5	35.39	18.15
11-12-1997	10	10	9	9	55500	27.4	34.72	35.34	35.23	18.15
16-12-1997	9	9	9	9	25000	26.84	34.39	35.18	35.07	18.15
17-12-1997	8	8	8	8	25000	26.28	34.04	35.013	34.89	16.75
19-12-1997	9	9	9	9	50000	25.74	33.65	34.853	34.715	23.13
22-12-1997	9	9	8	8	27500	25.18	33.27	34.687	34.54	21.37
23-12-1997	9	11	9	11	325500	24.64	32.94	34.547	34.375	36.91
24-12-1997	11	13	10	10	132000	23.94	32.6	34.4	34.22	34.47
29-12-1997	11	13	11	11	192500	23.12	32.26	34.253	34.075	38.83
30-12-1997	11	11	11	11	121500	22.4	31.9	34.107	33.94	38.83
02-01-1998	10	10	10	10	12500	21.68	31.55	33.953	33.8	36.05
05-01-1998	9	9	9	9	5000	20.98	31.19	33.8	33.655	33.46
06-01-1998	9	9	9	9	17500	20.3	30.83	33.647	33.515	33.46
08-01-1998	8	8	7	7	103500	19.62	30.45	33.473	33.365	28.69
09-01-1998	7	7	6	6	35000	18.94	30.06	33.293	33.215	26.65
12-01-1998	7	7	7	7	10000	18.44	29.68	33.12	33.07	31.88
14-01-1998	6	6	6	6	2500	17.92	29.28	32.933	32.925	29.60
15-01-1998	6	6	6	6	105000	17.36	28.87	32.753	32.775	29.60
16-01-1998	7	7	6	6	15000	16.74	28.45	32.56	32.63	29.60
19-01-1998	7	7	7	7	10000	16.18	28.05	32.38	32.49	35.36
20-01-1998	6	6	6	6	2500	15.48	27.65	32.2	32.345	32.50
21-01-1998	6	6	6	6	10000	14.84	27.25	32.02	32.205	32.50
22-01-1998	6	7	6	7	27500	14.16	26.86	31.833	32.075	38.29
23-01-1998	6	6	6	6	6500	13.58	26.46	31.653	31.945	35.05
26-01-1998	7	7	7	7	8000	13.02	26.06	31.48	31.825	40.48
27-01-1998	7	8	7	8	90500	12.5	25.68	31.313	31.71	45.39
28-01-1998	8	8	8	8	29500	12	25.29	31.127	31.6	45.39
09-02-1998	9	10	9	10	10000	11.52	24.92	30.953	31.5	54.16
10-02-1998	10	11	10	11	118500	11.14	24.56	30.787	31.4	57.81
11-02-1998	12	13	11	12	765000	10.8	24.22	30.613	31.295	61.14
16-02-1998	9	9	9	9	50000	10.46	23.86	30.427	31.175	48.71
18-02-1998	10	10	9	9	33000	10.16	23.49	30.227	31.055	48.71
19-02-1998	11	11	10	10	95000	9.9	23.14	30.02	30.94	52.45
20-02-1998	8	10	8	10	25500	9.8	22.78	29.813	30.825	52.45
23-02-1998	10	11	10	11	33500	9.72	22.44	29.633	30.715	56.15
24-02-1998	11	11	11	11	133000	9.66	22.17	29.447	30.605	56.15
25-02-1998	10	11	10	11	11000	9.6	21.91	29.267	30.495	56.15
26-02-1998	10	10	10	10	50000	9.52	21.6	29.08	30.38	51.18
03-03-1998	11	11	10	10	139500	9.46	21.3	28.893	30.265	51.18
04-03-1998	10	10	9	9	38500	9.38	21.08	28.7	30.145	46.40
05-03-1998	10	10	10	10	50000	9.32	20.86	28.513	30.03	51.29
06-03-1998	10	10	10	10	16000	9.26	20.65	28.32	29.915	51.29
10-03-1998	10	10	10	10	125000	9.22	20.46	28.127	29.8	51.29
11-03-1998	9	9	9	9	10000	9.16	20.25	27.9	29.675	46.05
12-03-1998	10	10	10	10	56000	9.12	20.05	27.66	29.56	51.40
13-03-1998	10	10	9	9	7500	9.06	19.84	27.433	29.44	46.44
16-03-1998	9	11	9	11	69000	9.04	19.66	27.227	29.33	55.66
17-03-1998	12	15	12	15	3648000	9.1	19.42	27.047	29.24	67.66
18-03-1998	15	18	15	17	742000	9.22	19.21	26.88	29.16	71.77
19-03-1998	17	24	17	24	4022500	9.48	19.05	26.753	29.115	80.91
20-03-1998	24	30	24	27	4056500	9.84	18.93	26.647	29.085	83.40
23-03-1998	27	28	19	21	16902500	10.08	18.74	26.507	29.025	65.15
24-03-1998	20	20	17	18	99500	10.26	18.55	26.347	28.95	58.28
25-03-1998	15	21	15	21	954500	10.52	18.4	26.2	28.89	62.53
26-03-1998	21	24	20	20	30824500	10.74	18.24	26.013	28.825	60.32
27-03-1998	20	21	18	18	17475500	10.94	18.06	25.827	28.75	56.06
30-03-1998	18	19	16	16	9006500	11.04	17.84	25.64	28.67	52.10
01-04-1998	16	17	13	14	14391500	11.12	17.53	25.44	28.58	48.41
02-04-1998	14	14	13	14	390500	11.18	17.15	25.233	28.485	48.41
03-04-1998	14	14	12	12	12289000	11.2	16.8	25	28.38	44.74
06-04-1998	12	13	12	12	462000	11.24	16.46	24.78	28.275	44.74
08-04-1998	12	12	11	11	185500	11.28	16.13	24.553	28.17	42.85
09-04-1998	11	12	11	12	88500	11.34	15.82	24.333	28.07	45.33
13-04-1998	12	12	11	11	66500	11.42	15.52	24.107	27.96	43.31
14-04-1998	11	11	10	11	726500	11.52	15.23	23.88	27.85	43.31
15-04-1998	11	12	11	11	317000	11.6	15.02	23.653	27.74	43.31
16-04-1998	11	11	11	11	189500	11.7	14.81	23.42	27.625	43.31
17-04-1998	11	11	11	11	77500	11.8	14.58	23.18	27.515	43.31
20-04-1998	11	12	11	11	131500	11.9	14.32	22.933	27.395	43.31
21-04-1998	11	11	11	11	356500	11.98	14.08	22.693	27.28	43.31
22-04-1998	11	11	11	11	260000	12.08	13.78	22.46	27.17	43.31
23-04-1998	11	12	11	11	116000	12.18	13.51	22.227	27.06	43.31
24-04-1998	11	11	11	11	77500	12.26	13.21	21.993	26.94	43.31
27-04-1998	11	11	11	11	178500	12.36	12.97	21.76	26.83	43.31
29-04-1998	11	11	11	11	242000	12.44	12.73	21.52	26.72	43.31
30-04-1998	11	11	11	11	92000	12.5	12.5	21.287	26.61	43.31
01-05-1998	11	11	11	11	314000	12.56	12.28	21.047	26.485	43.31
04-05-1998	10	11	9	9	300000	12.54	12.03	20.793	26.35	34.59
05-05-1998	9	9	9	9	198500	12.5	11.82	20.54	26.215	34.59
06-05-1998	8	8	8	8	240500	12.42	11.61	20.287	26.065	30.97
07-05-1998	8	9	8	9	109000	12.42	11.44	20.047	25.925	37.96
08-05-1998	8	8	8	8	175500	12.4	11.28	19.793	25.77	34.23
12-05-1998	8	9	8	8	200000	12.36	11.13	19.547	25.605	34.23
13-05-1998	8	8	7	7	165000	12.3	11.05	19.287	25.435	30.73
25-05-1998	8	8	8	8	101500	12.24	10.98	19.04	25.285	37.60
26-05-1998	8	9	8	8	33000	12.18	10.92	18.84	25.13	37.60
27-05-1998	8	8	8	8	470000	12.12	10.86	18.647	24.98	37.60
28-05-1998	7	7	7	7	3000	12.06	10.79	18.42	24.825	33.45
29-05-1998	7	7	7	7	10000	12	10.73	18.2	24.67	33.45
01-06-1998	7	7	7	7	51000	11.96	10.67	18.04	24.515	33.45
02-06-1998	6	6	6	6	52500	11.88	10.6	17.867	24.355	29.40
03-06-1998	5	5	5	5	67500	11.78	10.52	17.693	24.185	26.01
04-06-1998	5	6	5	6	26500	11.7	10.46	17.54	24.02	34.19
05-06-1998	6	6	5	5	55500	11.62	10.39	17.373	23.83	30.55
08-06-1998	5	6	5	6	21500	11.54	10.33	17.213	23.63	37.69
09-06-1998	5	5	5	5	80500	11.46	10.26	17.047	23.44	33.93
10-06-1998	5	5	5	5	59500	11.34	10.19	16.887	23.255	33.93
11-06-1998	5	5	5	5	267000	11.14	10.12	16.66	23.07	33.93
12-06-1998	5	5	5	5	207500	10.9	10.06	16.44	22.885	33.93
15-06-1998	4	5	4	5	255500	10.52	10	16.207	22.695	33.93
16-06-1998	5	5	5	5	312500	10.08	9.96	15.98	22.505	33.93
17-06-1998	5	5	5	5	480000	9.76	9.92	15.747	22.32	33.93
18-06-1998	5	6	5	6	63000	9.52	9.89	15.54	22.14	43.41
19-06-1998	6	8	6	8	300500	9.26	9.89	15.353	21.965	56.76
23-06-1998	5	5	5	5	2500	8.96	9.85	15.147	21.75	41.10
24-06-1998	6	6	6	6	57500	8.72	9.83	14.947	21.55	46.41
25-06-1998	6	6	6	6	442500	8.52	9.78	14.733	21.36	46.41
29-06-1998	5	5	5	5	131000	8.34	9.73	14.467	21.165	42.01
30-06-1998	5	6	5	6	10000	8.18	9.68	14.16	20.97	47.38
01-07-1998	5	5	5	5	5000	8.04	9.62	13.88	20.76	43.09
02-07-1998	5	5	5	5	25000	7.9	9.57	13.607	20.56	43.09
07-07-1998	7	7	7	7	500	7.82	9.55	13.36	20.37	52.97
08-07-1998	6	6	6	6	25000	7.7	9.52	13.113	20.175	48.44
09-07-1998	6	6	6	6	42500	7.6	9.51	12.88	19.98	48.44
13-07-1998	5	5	5	5	102500	7.48	9.5	12.647	19.78	44.07
14-07-1998	5	5	5	5	70000	7.36	9.48	12.467	19.58	44.07
15-07-1998	5	5	5	5	115000	7.24	9.47	12.287	19.375	44.07
16-07-1998	5	5	5	5	50000	7.12	9.46	12.093	19.165	44.07
17-07-1998	5	8	5	8	894000	7.06	9.48	11.9	18.965	59.00
20-07-1998	8	9	7	9	416000	7.02	9.5	11.727	18.775	62.58
21-07-1998	10	11	8	9	5064000	6.98	9.53	11.513	18.59	62.58
22-07-1998	8	8	8	8	39500	6.92	9.55	11.313	18.4	56.82
23-07-1998	8	9	7	7	6570500	6.84	9.55	11.087	18.205	51.69
24-07-1998	7	7	6	6	32500	6.74	9.55	10.893	18.005	47.12
27-07-1998	7	7	7	7	7500	6.66	9.55	10.707	17.805	51.72
28-07-1998	8	8	6	6	5118500	6.56	9.53	10.52	17.605	47.29
29-07-1998	7	7	6	6	87500	6.46	9.51	10.34	17.4	47.29
30-07-1998	7	7	7	7	10000	6.42	9.48	10.16	17.2	52.05
31-07-1998	7	7	7	7	25000	6.38	9.44	10.007	17	52.05
03-08-1998	6	6	6	6	114000	6.34	9.38	9.853	16.8	47.11
04-08-1998	5	5	5	5	3000	6.26	9.34	9.713	16.6	42.74
05-08-1998	5	5	5	5	25000	6.2	9.3	9.587	16.395	42.74
06-08-1998	5	5	5	5	7500	6.14	9.25	9.467	16.195	42.74
07-08-1998	5	5	5	5	51000	6.1	9.2	9.4	15.99	42.74
10-08-1998	6	6	5	5	20000	6.04	9.14	9.333	15.79	42.74
11-08-1998	5	5	5	5	47500	5.98	9.08	9.273	15.625	42.74
12-08-1998	5	5	5	5	40000	5.92	9.02	9.213	15.465	42.74
13-08-1998	5	5	5	5	12500	5.88	8.97	9.153	15.285	42.74
14-08-1998	5	5	5	5	2000	5.84	8.92	9.1	15.11	42.74
19-08-1998	5	5	5	5	52500	5.8	8.88	9.047	14.98	42.74
20-08-1998	5	5	5	5	10000	5.78	8.83	8.993	14.845	42.74
21-08-1998	5	5	5	5	60000	5.78	8.78	8.94	14.715	42.74
24-08-1998	5	5	4	5	84000	5.76	8.73	8.893	14.595	42.74
25-08-1998	5	5	5	5	12000	5.76	8.69	8.847	14.47	42.74
26-08-1998	5	5	5	5	2500	5.74	8.64	8.8	14.345	42.74
27-08-1998	6	6	5	6	91500	5.76	8.61	8.76	14.225	55.33
28-08-1998	5	5	5	5	39000	5.76	8.55	8.713	14.105	44.74
01-09-1998	4	4	2	4	99000	5.74	8.44	8.66	13.93	37.09
02-09-1998	3	4	3	4	12000	5.72	8.31	8.613	13.76	37.09
03-09-1998	3	5	3	5	63500	5.72	8.12	8.573	13.585	47.50
04-09-1998	3	4	3	4	57500	5.7	7.89	8.54	13.41	40.32
07-09-1998	3	4	3	4	15500	5.68	7.72	8.507	13.23	40.32
08-09-1998	3	3	3	3	12000	5.62	7.57	8.467	13.06	34.30
10-09-1998	3	4	3	4	46000	5.54	7.4	8.44	12.9	43.40
11-09-1998	2	4	2	4	142000	5.52	7.24	8.407	12.74	43.40
14-09-1998	3	3	3	3	22000	5.46	7.09	8.373	12.575	37.39
15-09-1998	3	3	3	3	41000	5.4	6.96	8.32	12.4	37.39
16-09-1998	3	4	3	4	22500	5.38	6.86	8.28	12.195	46.05
17-09-1998	3	3	3	3	10000	5.32	6.75	8.227	11.95	40.08
18-09-1998	2	3	2	3	20000	5.28	6.66	8.173	11.73	40.08
21-09-1998	2	3	2	3	11000	5.24	6.57	8.127	11.515	40.08
22-09-1998	3	3	3	3	28500	5.16	6.49	8.087	11.31	40.08
23-09-1998	2	2	2	2	1500	5.08	6.39	8.04	11.105	34.13
24-09-1998	2	3	2	3	194500	5.02	6.31	8.013	10.915	43.21
25-09-1998	3	4	3	4	78000	5	6.24	8	10.735	50.55
28-09-1998	3	3	3	3	64000	4.96	6.16	7.973	10.59	44.37
29-09-1998	3	3	3	3	51000	4.92	6.08	7.953	10.445	44.37
30-09-1998	3	3	3	3	55000	4.88	6	7.933	10.29	44.37
01-10-1998	3	3	3	3	26500	4.78	5.92	7.913	10.12	44.37
02-10-1998	3	3	3	3	22500	4.66	5.84	7.887	9.96	44.37
05-10-1998	3	3	3	3	5000	4.54	5.76	7.867	9.77	44.37
06-10-1998	3	3	3	3	2500	4.44	5.68	7.847	9.595	44.37
07-10-1998	3	3	3	3	15000	4.36	5.6	7.82	9.405	44.37
08-10-1998	3	3	3	3	25000	4.3	5.52	7.8	9.245	44.37
13-10-1998	3	3	3	3	50000	4.22	5.44	7.773	9.085	44.37
14-10-1998	3	3	3	3	1000	4.16	5.36	7.74	8.93	44.37
15-10-1998	3	4	3	4	214500	4.12	5.29	7.713	8.785	56.41
16-10-1998	4	4	3	4	146500	4.06	5.24	7.673	8.635	56.41
19-10-1998	4	4	4	4	52500	4	5.19	7.627	8.505	56.41
20-10-1998	4	4	4	4	25000	3.96	5.15	7.573	8.38	56.41
21-10-1998	4	4	4	4	29000	3.94	5.1	7.54	8.27	56.41
22-10-1998	4	4	4	4	119500	3.92	5.06	7.507	8.17	56.41
27-10-1998	4	4	3	3	120000	3.88	5.01	7.46	8.07	42.18
28-10-1998	3	3	3	3	10000	3.84	4.97	7.413	8.01	42.18
29-10-1998	4	5	4	5	1239000	3.84	4.94	7.373	7.96	63.52
30-10-1998	6	6	5	5	5948000	3.84	4.91	7.333	7.915	63.52
03-11-1998	4	4	4	4	22500	3.82	4.87	7.287	7.865	52.32
04-11-1998	4	4	4	4	75000	3.8	4.84	7.247	7.815	52.32
06-11-1998	4	4	4	4	66500	3.78	4.81	7.207	7.77	52.32
09-11-1998	4	4	4	4	80000	3.76	4.78	7.173	7.725	52.32
10-11-1998	4	4	4	4	77500	3.74	4.76	7.133	7.68	52.32
11-11-1998	4	5	4	5	177500	3.74	4.76	7.1	7.64	62.02
12-11-1998	5	5	4	4	140500	3.72	4.74	7.06	7.6	50.88
13-11-1998	4	4	4	4	10000	3.7	4.73	7.027	7.56	50.88
16-11-1998	4	4	4	4	8000	3.68	4.71	6.987	7.52	50.88
18-11-1998	5	5	5	5	211500	3.66	4.71	6.96	7.485	59.88
19-11-1998	5	5	5	5	12500	3.66	4.71	6.92	7.45	59.88
20-11-1998	5	6	5	6	478000	3.7	4.72	6.86	7.42	66.92
23-11-1998	6	6	5	6	534500	3.74	4.73	6.787	7.395	66.92
24-11-1998	6	6	5	5	712000	3.74	4.73	6.66	7.365	55.61
25-11-1998	5	5	5	5	108500	3.76	4.73	6.513	7.345	55.61
26-11-1998	5	5	5	5	163500	3.78	4.73	6.407	7.325	55.61
27-11-1998	5	5	5	5	70000	3.82	4.72	6.32	7.305	55.61
01-12-1998	5	5	5	5	20000	3.84	4.69	6.213	7.29	55.61
02-12-1998	5	5	5	5	15000	3.86	4.69	6.113	7.27	55.61
03-12-1998	5	5	5	5	94000	3.9	4.68	6.027	7.255	55.61
07-12-1998	5	5	5	5	5000	3.94	4.67	5.953	7.225	55.61
09-12-1998	5	5	5	5	74000	3.96	4.67	5.893	7.2	55.61
11-12-1998	5	5	5	5	70000	4	4.66	5.833	7.17	55.61
14-12-1998	5	5	5	5	71500	4.04	4.66	5.787	7.14	55.61
15-12-1998	5	5	5	5	147500	4.08	4.66	5.74	7.115	55.61
16-12-1998	5	5	5	5	92500	4.12	4.64	5.7	7.095	55.61
17-12-1998	5	5	5	5	500	4.18	4.63	5.653	7.075	55.61
18-12-1998	5	5	5	5	90500	4.22	4.62	5.613	7.065	55.61
21-12-1998	5	5	5	5	28500	4.24	4.62	5.573	7.06	55.61
22-12-1998	5	5	5	5	16500	4.28	4.62	5.533	7.05	55.61
23-12-1998	5	5	5	5	76500	4.32	4.62	5.493	7.045	55.61
29-12-1998	5	5	5	5	50000	4.36	4.62	5.453	7.04	55.61
05-01-1999	5	5	5	5	25000	4.4	4.59	5.413	7.035	55.61
06-01-1999	5	5	5	5	67000	4.44	4.55	5.373	7.025	55.61
07-01-1999	5	5	4	4	1177000	4.46	4.5	5.327	7.015	30.87
08-01-1999	5	5	5	5	70500	4.5	4.47	5.287	7.01	53.26
11-01-1999	5	5	5	5	10000	4.54	4.45	5.247	7	53.26
14-01-1999	4	4	4	4	605000	4.56	4.43	5.2	6.99	38.72
15-01-1999	3	4	3	4	8000	4.58	4.4	5.153	6.975	38.72
25-01-1999	4	4	3	3	51000	4.58	4.37	5.1	6.95	29.41
26-01-1999	4	4	3	3	1005000	4.56	4.34	5.047	6.925	29.41
27-01-1999	3	3	3	3	1198000	4.54	4.3	5.007	6.89	29.41
28-01-1999	3	3	3	3	500	4.52	4.26	4.967	6.85	29.41
29-01-1999	4	4	4	4	14000	4.52	4.24	4.94	6.81	46.66
01-02-1999	4	4	4	4	2500	4.52	4.23	4.907	6.785	46.66
02-02-1999	4	4	4	4	10000	4.52	4.22	4.88	6.76	46.66
03-02-1999	3	4	3	4	22500	4.54	4.21	4.853	6.73	46.66
04-02-1999	3	3	3	3	26000	4.54	4.19	4.827	6.695	35.12
05-02-1999	3	3	3	3	40000	4.5	4.17	4.793	6.655	35.12
08-02-1999	3	3	3	3	140000	4.46	4.15	4.76	6.615	35.12
10-02-1999	3	3	3	3	45000	4.44	4.13	4.727	6.575	35.12
11-02-1999	3	3	3	3	200500	4.42	4.11	4.7	6.54	35.12
12-02-1999	3	3	3	3	155000	4.4	4.09	4.673	6.505	35.12
15-02-1999	3	3	2	3	418000	4.38	4.07	4.647	6.475	35.12
16-02-1999	3	3	3	3	230000	4.36	4.05	4.627	6.44	35.12
17-02-1999	3	3	2	3	49000	4.32	4.03	4.613	6.405	35.12
22-02-1999	3	3	3	3	50000	4.3	4.01	4.593	6.37	35.12
24-02-1999	3	3	3	3	100000	4.28	3.99	4.58	6.34	35.12
25-02-1999	2	2	2	2	1642000	4.24	3.96	4.553	6.3	22.52
26-02-1999	2	3	2	3	498000	4.2	3.93	4.54	6.27	44.11
02-03-1999	2	3	2	2	1073500	4.14	3.9	4.52	6.225	33.93
03-03-1999	2	2	2	2	500	4.06	3.88	4.5	6.16	33.93
04-03-1999	2	2	2	2	65500	3.98	3.86	4.48	6.085	33.93
08-03-1999	2	2	2	2	25500	3.92	3.83	4.46	5.975	33.93
09-03-1999	2	2	2	2	267500	3.86	3.81	4.44	5.85	33.93
10-03-1999	2	2	2	2	30000	3.8	3.79	4.42	5.755	33.93
11-03-1999	2	2	2	2	55500	3.74	3.78	4.393	5.675	33.93
12-03-1999	2	2	2	2	18000	3.68	3.76	4.353	5.58	33.93
15-03-1999	2	3	2	3	25000	3.64	3.75	4.34	5.495	53.39
16-03-1999	2	2	2	2	155000	3.58	3.74	4.313	5.415	40.53
17-03-1999	2	2	2	2	92500	3.52	3.73	4.287	5.345	40.53
19-03-1999	2	2	2	2	211000	3.46	3.71	4.267	5.285	40.53
22-03-1999	2	2	2	2	170500	3.4	3.7	4.24	5.225	40.53
23-03-1999	2	2	2	2	104000	3.34	3.69	4.22	5.175	40.53
24-03-1999	2	2	2	2	50000	3.28	3.68	4.2	5.125	40.53
25-03-1999	2	2	2	2	34000	3.22	3.67	4.167	5.08	40.53
29-03-1999	2	2	2	2	25000	3.16	3.67	4.14	5.03	40.53
30-03-1999	2	2	2	2	52500	3.1	3.66	4.113	4.985	40.53
05-04-1999	2	2	2	2	31000	3.04	3.64	4.093	4.94	40.53
07-04-1999	2	2	2	2	250000	2.98	3.63	4.073	4.895	40.53
09-04-1999	2	2	2	2	15500	2.92	3.62	4.053	4.85	40.53
13-04-1999	2	2	2	2	128500	2.86	3.61	4.033	4.805	40.53
14-04-1999	2	2	2	2	55000	2.8	3.6	3.993	4.76	40.53
15-04-1999	2	3	2	3	1177000	2.76	3.6	3.953	4.72	64.60
16-04-1999	2	2	2	2	22500	2.72	3.59	3.907	4.675	44.99
19-04-1999	2	2	2	2	107000	2.66	3.58	3.867	4.63	44.99
20-04-1999	2	3	2	3	10500	2.62	3.58	3.84	4.59	59.31
21-04-1999	3	3	3	3	10000	2.6	3.58	3.82	4.55	59.31
23-04-1999	2	3	2	3	569000	2.58	3.58	3.793	4.51	59.31
26-04-1999	3	3	3	3	5000	2.58	3.58	3.773	4.47	59.31
28-04-1999	2	2	2	2	65000	2.56	3.56	3.747	4.425	43.93
30-04-1999	3	3	3	3	832000	2.56	3.55	3.72	4.395	56.17
03-05-1999	3	4	3	4	149500	2.58	3.55	3.7	4.37	64.51
04-05-1999	4	5	3	4	1601000	2.58	3.55	3.687	4.35	64.51
05-05-1999	4	6	4	6	3383500	2.62	3.57	3.693	4.335	75.38
06-05-1999	7	8	5	5	3126500	2.64	3.58	3.693	4.32	64.71
07-05-1999	5	5	4	5	1018000	2.66	3.6	3.693	4.305	64.71
10-05-1999	5	5	4	4	92000	2.68	3.61	3.687	4.29	55.58
11-05-1999	5	5	5	5	151000	2.72	3.61	3.687	4.275	61.44
12-05-1999	5	6	5	5	1800500	2.76	3.61	3.687	4.26	61.44
14-05-1999	5	7	5	6	2425000	2.82	3.63	3.693	4.25	66.56
17-05-1999	6	6	5	5	246000	2.86	3.64	3.693	4.24	58.24
18-05-1999	5	5	5	5	547500	2.9	3.65	3.693	4.23	58.24
19-05-1999	5	5	5	5	135000	2.94	3.66	3.693	4.22	58.24
20-05-1999	6	6	5	5	500000	2.98	3.67	3.693	4.215	58.24
24-05-1999	6	8	6	8	8026500	3.08	3.7	3.713	4.23	72.24
25-05-1999	8	10	8	8	7286500	3.18	3.74	3.733	4.24	72.24
26-05-1999	8	9	8	8	3210000	3.28	3.78	3.753	4.255	72.24
27-05-1999	8	8	8	8	761500	3.4	3.82	3.773	4.265	72.24
28-05-1999	8	8	8	8	30000	3.5	3.85	3.787	4.28	72.24
31-05-1999	8	8	7	8	212500	3.62	3.88	3.807	4.295	72.24
01-06-1999	7	7	7	7	265000	3.72	3.89	3.827	4.305	61.51
02-06-1999	7	7	6	6	122000	3.8	3.89	3.84	4.31	53.04
03-06-1999	6	8	6	8	240500	3.92	3.92	3.86	4.325	63.79
04-06-1999	8	8	7	7	64500	4.02	3.94	3.88	4.335	56.79
08-06-1999	8	8	8	8	652500	4.14	3.97	3.907	4.35	61.35
09-06-1999	8	9	8	9	1767000	4.28	4.01	3.947	4.365	65.30
10-06-1999	9	9	8	9	2092500	4.42	4.05	3.98	4.37	65.30
11-06-1999	9	10	9	9	380500	4.54	4.09	4.013	4.39	65.30
14-06-1999	10	11	9	10	1315000	4.7	4.14	4.06	4.41	69.23
15-06-1999	10	10	10	10	552500	4.86	4.19	4.107	4.43	69.23
16-06-1999	10	10	9	9	105000	5	4.23	4.14	4.45	61.20
17-06-1999	9	9	9	9	377000	5.14	4.27	4.18	4.465	61.20
18-06-1999	10	12	10	12	2146000	5.34	4.34	4.24	4.5	72.36
21-06-1999	13	13	11	11	697000	5.52	4.4	4.293	4.53	65.59
22-06-1999	11	13	11	12	2013000	5.72	4.47	4.353	4.555	68.74
23-06-1999	12	14	12	14	4691000	5.96	4.56	4.433	4.595	73.89
24-06-1999	15	16	14	14	1486000	6.2	4.65	4.507	4.635	73.89
25-06-1999	15	15	14	14	1255000	6.44	4.74	4.573	4.68	73.89
28-06-1999	14	14	13	13	180000	6.66	4.82	4.64	4.72	67.00
29-06-1999	13	14	13	14	305500	6.9	4.91	4.713	4.765	70.01
30-06-1999	14	14	11	11	615000	7.08	4.97	4.767	4.795	54.07
01-07-1999	12	13	12	13	211000	7.3	5.05	4.833	4.82	60.52
02-07-1999	12	12	11	12	222500	7.48	5.12	4.893	4.835	56.26
05-07-1999	12	12	9	11	260500	7.66	5.19	4.947	4.845	52.30
06-07-1999	11	12	11	11	289000	7.84	5.25	5	4.86	52.30
07-07-1999	12	12	11	11	375500	8	5.31	5.053	4.88	52.30
08-07-1999	11	11	11	11	10000	8.16	5.38	5.107	4.905	52.30
09-07-1999	11	11	11	11	500	8.32	5.45	5.16	4.925	52.30
12-07-1999	11	11	11	11	25000	8.48	5.53	5.213	4.95	52.30
13-07-1999	11	11	11	11	10000	8.66	5.61	5.26	4.975	52.30
14-07-1999	11	12	11	11	263500	8.82	5.69	5.307	4.995	52.30
15-07-1999	11	11	11	11	35000	8.96	5.77	5.353	5.015	52.30
16-07-1999	11	11	11	11	224000	9.1	5.84	5.4	5.04	52.30
19-07-1999	11	12	11	11	486000	9.2	5.91	5.447	5.07	52.30
20-07-1999	11	13	11	13	243500	9.36	6	5.507	5.11	63.82
21-07-1999	12	12	11	11	458500	9.48	6.07	5.56	5.14	50.65
22-07-1999	11	11	11	11	59000	9.62	6.15	5.613	5.17	50.65
23-07-1999	11	11	11	11	83500	9.74	6.23	5.653	5.2	50.65
26-07-1999	11	11	10	10	242500	9.84	6.3	5.687	5.225	44.87
27-07-1999	10	10	10	10	122500	9.92	6.37	5.727	5.25	44.87
28-07-1999	11	11	10	11	142500	10.04	6.45	5.773	5.28	51.31
29-07-1999	11	11	11	11	265000	10.16	6.53	5.82	5.31	51.31
30-07-1999	11	11	10	10	27000	10.26	6.6	5.86	5.335	45.19
02-08-1999	11	11	10	10	114000	10.36	6.67	5.9	5.36	45.19
03-08-1999	11	11	11	11	175000	10.42	6.75	5.94	5.39	51.85
05-08-1999	11	11	11	11	200000	10.48	6.83	5.987	5.42	51.85
09-08-1999	10	11	10	11	100000	10.54	6.91	6.033	5.45	51.85
10-08-1999	10	10	10	10	129000	10.58	6.99	6.073	5.475	45.01
11-08-1999	9	9	9	9	73000	10.6	7.05	6.1	5.49	39.42
12-08-1999	9	9	9	9	51000	10.62	7.12	6.127	5.51	39.42
18-08-1999	9	9	9	9	10000	10.66	7.19	6.147	5.535	39.42
19-08-1999	10	10	9	9	143000	10.72	7.26	6.167	5.56	39.42
20-08-1999	10	10	10	10	10000	10.76	7.34	6.2	5.585	48.10
24-08-1999	9	9	9	9	95000	10.8	7.41	6.227	5.61	41.67
01-09-1999	8	8	8	8	2500	10.8	7.47	6.247	5.63	36.42
03-09-1999	9	10	9	9	90000	10.8	7.54	6.273	5.66	44.01
07-09-1999	8	8	8	8	12500	10.78	7.6	6.293	5.68	39.00
08-09-1999	8	8	8	8	125000	10.76	7.65	6.313	5.7	39.00
09-09-1999	8	8	8	8	26500	10.72	7.71	6.333	5.725	39.00
13-09-1999	8	9	8	9	87500	10.7	7.78	6.36	5.755	46.60
14-09-1999	8	8	8	8	5000	10.68	7.84	6.38	5.775	41.09
17-09-1999	8	8	8	8	11500	10.66	7.9	6.4	5.8	41.09
20-09-1999	8	8	8	8	16500	10.58	7.96	6.42	5.825	41.09
21-09-1999	8	8	8	8	20500	10.52	8.02	6.44	5.85	41.09
22-09-1999	8	8	8	8	76500	10.44	8.08	6.46	5.875	41.09
23-09-1999	8	8	8	8	5000	10.32	8.14	6.48	5.905	41.09
24-09-1999	8	8	8	8	2000	10.2	8.2	6.5	5.93	41.09
01-10-1999	9	10	8	8	89000	10.08	8.26	6.52	5.95	41.09
04-10-1999	9	9	8	8	110000	9.98	8.32	6.54	5.975	41.09
05-10-1999	9	9	9	9	5000	9.88	8.39	6.567	6.005	52.12
06-10-1999	9	10	9	10	474500	9.86	8.47	6.6	6.04	60.15
07-10-1999	10	11	10	10	595000	9.8	8.55	6.633	6.075	60.15
08-10-1999	10	10	9	10	21000	9.76	8.62	6.667	6.11	60.15
12-10-1999	9	9	9	9	70000	9.72	8.69	6.7	6.14	49.73
14-10-1999	9	9	9	9	17500	9.68	8.76	6.727	6.17	49.73
19-10-1999	10	11	10	11	351500	9.68	8.84	6.767	6.21	64.14
20-10-1999	12	12	10	10	608000	9.66	8.91	6.807	6.245	55.57
21-10-1999	11	11	10	11	397500	9.66	8.99	6.853	6.285	61.16
22-10-1999	12	12	11	11	481000	9.66	9.07	6.907	6.325	61.16
25-10-1999	11	11	11	11	30000	9.66	9.16	6.96	6.36	61.16
26-10-1999	11	11	11	11	278500	9.66	9.24	7.013	6.395	61.16
27-10-1999	11	11	11	11	17500	9.66	9.31	7.067	6.43	61.16
28-10-1999	10	11	10	10	126500	9.64	9.37	7.107	6.46	51.73
29-10-1999	10	10	10	10	63500	9.62	9.41	7.147	6.49	51.73
01-11-1999	11	11	11	11	2000	9.58	9.47	7.193	6.525	59.05
03-11-1999	11	11	11	11	33000	9.58	9.53	7.24	6.565	59.05
04-11-1999	11	12	11	12	342500	9.6	9.61	7.3	6.61	65.18
05-11-1999	11	11	11	11	124500	9.6	9.67	7.353	6.64	56.13
08-11-1999	11	11	11	11	108000	9.62	9.73	7.407	6.67	56.13
09-11-1999	11	11	11	11	265500	9.64	9.78	7.46	6.705	56.13
10-11-1999	11	11	11	11	245000	9.64	9.84	7.513	6.74	56.13
11-11-1999	11	13	11	12	971500	9.66	9.91	7.573	6.78	63.03
12-11-1999	11	11	11	11	31000	9.68	9.97	7.627	6.815	53.90
15-11-1999	11	11	11	11	45000	9.7	10.03	7.68	6.85	53.90
16-11-1999	11	11	11	11	23500	9.7	10.06	7.733	6.88	53.90
17-11-1999	12	12	11	11	477000	9.7	10.09	7.787	6.915	53.90
18-11-1999	12	14	12	12	1364000	9.72	10.13	7.847	6.955	61.42
19-11-1999	12	14	12	13	1151000	9.78	10.18	7.92	7	67.18
22-11-1999	13	14	13	14	2405000	9.88	10.24	7.993	7.045	71.73
23-11-1999	14	14	13	14	901000	9.98	10.3	8.073	7.09	71.73
24-11-1999	12	13	12	13	377000	10.06	10.36	8.147	7.125	61.80
25-11-1999	12	12	12	12	873500	10.12	10.42	8.213	7.155	53.78
26-11-1999	12	12	12	12	105000	10.16	10.46	8.28	7.19	53.78
29-11-1999	11	11	11	11	30000	10.2	10.5	8.34	7.22	46.74
30-11-1999	11	11	11	11	75000	10.26	10.53	8.4	7.25	46.74
01-12-1999	12	12	12	12	125000	10.32	10.56	8.467	7.285	53.76
02-12-1999	12	12	12	12	177500	10.4	10.59	8.533	7.32	53.76
03-12-1999	12	12	12	12	30500	10.48	10.62	8.593	7.355	53.76
06-12-1999	12	12	12	12	32000	10.56	10.64	8.66	7.39	53.76
07-12-1999	12	13	12	13	15500	10.64	10.67	8.733	7.43	60.72
08-12-1999	12	12	12	12	10000	10.72	10.7	8.8	7.465	52.25
09-12-1999	12	12	12	12	22500	10.8	10.73	8.867	7.5	52.25
10-12-1999	11	11	11	11	5000	10.86	10.72	8.927	7.53	44.97
13-12-1999	11	11	11	11	1000	10.92	10.72	8.987	7.56	44.97
14-12-1999	12	12	12	12	33000	11	10.72	9.053	7.595	52.63
15-12-1999	12	13	12	13	575500	11.1	10.71	9.127	7.635	58.80
16-12-1999	12	13	12	12	173000	11.18	10.69	9.193	7.67	51.56
17-12-1999	12	12	12	12	75000	11.26	10.67	9.26	7.705	51.56
20-12-1999	12	12	12	12	77500	11.34	10.66	9.327	7.74	51.56
21-12-1999	12	13	12	13	95500	11.42	10.65	9.4	7.78	58.01
22-12-1999	13	13	12	12	123000	11.46	10.66	9.467	7.815	50.74
23-12-1999	13	13	13	13	77500	11.52	10.66	9.54	7.855	56.60
27-12-1999	12	14	12	13	1015500	11.58	10.67	9.607	7.895	56.60
28-12-1999	14	14	13	13	247500	11.66	10.69	9.68	7.94	56.60
29-12-1999	13	13	12	13	28000	11.74	10.71	9.753	7.98	56.60
30-12-1999	12	12	12	12	30000	11.76	10.72	9.813	8.015	48.79
04-01-2000	12	12	12	12	318500	11.8	10.73	9.873	8.055	48.79
05-01-2000	12	12	12	12	10000	11.82	10.74	9.933	8.095	48.79
06-01-2000	12	13	12	12	221500	11.84	10.75	9.993	8.14	48.79
11-01-2000	12	12	12	12	7500	11.86	10.76	10.06	8.185	48.79
12-01-2000	12	14	12	13	537500	11.9	10.78	10.127	8.235	57.32
13-01-2000	13	14	13	14	867000	11.96	10.81	10.193	8.29	63.81
14-01-2000	14	14	14	14	1572000	12.04	10.84	10.26	8.34	63.81
17-01-2000	13	14	13	13	318000	12.1	10.86	10.307	8.385	54.24
18-01-2000	13	13	13	13	472500	12.14	10.86	10.36	8.43	54.24
19-01-2000	12	13	12	13	219000	12.18	10.88	10.413	8.475	54.24
20-01-2000	13	14	13	14	778000	12.22	10.91	10.48	8.53	61.46
21-01-2000	14	14	13	13	460500	12.26	10.93	10.533	8.58	52.54
24-01-2000	14	14	14	14	320000	12.32	10.97	10.593	8.635	58.96
25-01-2000	13	14	13	14	21500	12.38	11.01	10.647	8.69	58.96
26-01-2000	13	13	13	13	12500	12.42	11.03	10.7	8.74	50.96
27-01-2000	14	14	13	13	150000	12.44	11.05	10.753	8.79	50.96
01-02-2000	12	13	12	13	133000	12.48	11.08	10.807	8.84	50.96
03-02-2000	12	13	11	13	26500	12.52	11.11	10.86	8.89	50.96
07-02-2000	12	12	12	12	63500	12.54	11.12	10.887	8.935	43.10
08-02-2000	12	12	12	12	80500	12.56	11.13	10.913	8.98	43.10
09-02-2000	12	13	12	13	40000	12.58	11.15	10.947	9.03	51.74
11-02-2000	12	12	12	12	21000	12.56	11.17	10.973	9.08	44.47
14-02-2000	12	12	12	12	10000	12.52	11.2	11	9.125	44.47
17-02-2000	12	12	12	12	150000	12.48	11.23	11.027	9.175	44.47
22-02-2000	12	12	12	12	20000	12.46	11.26	11.06	9.225	44.47
23-02-2000	12	12	11	12	57000	12.46	11.29	11.1	9.275	44.47
24-02-2000	12	12	12	12	117500	12.46	11.31	11.127	9.325	44.47
06-03-2000	11	11	11	11	10000	12.46	11.33	11.153	9.37	36.48
09-03-2000	11	11	11	11	10000	12.46	11.36	11.173	9.415	36.48
10-03-2000	12	12	12	12	82500	12.46	11.39	11.193	9.465	47.43
13-03-2000	12	12	12	12	44500	12.46	11.43	11.213	9.515	47.43
22-03-2000	11	11	11	11	5000	12.44	11.46	11.227	9.555	39.53
30-03-2000	11	11	11	11	3500	12.42	11.49	11.233	9.6	39.53
12-04-2000	11	11	11	11	6000	12.38	11.51	11.24	9.645	39.53
13-04-2000	12	12	11	11	57500	12.36	11.54	11.253	9.69	39.53
14-04-2000	11	11	11	11	2500	12.34	11.57	11.267	9.735	39.53
18-04-2000	11	11	11	11	45000	12.34	11.6	11.26	9.78	39.53
28-04-2000	11	11	11	11	11000	12.34	11.63	11.26	9.825	39.53
01-05-2000	12	12	12	12	500	12.34	11.67	11.26	9.875	52.76
11-05-2000	10	10	10	10	100000	12.28	11.69	11.233	9.915	35.86
24-05-2000	9	9	9	9	10000	12.22	11.7	11.2	9.95	30.59
21-06-2000	9	10	9	9	80000	12.16	11.71	11.167	9.985	30.59
22-06-2000	9	9	9	9	110500	12.1	11.72	11.14	10.02	30.59
23-06-2000	9	11	9	10	110000	12.04	11.73	11.113	10.06	41.36
26-06-2000	9	9	9	9	500	11.98	11.72	11.1	10.095	35.44
29-06-2000	11	11	10	10	15000	11.92	11.72	11.08	10.135	44.06
12-07-2000	10	10	10	10	5000	11.86	11.72	11.067	10.17	44.06
18-07-2000	8	9	8	9	54500	11.78	11.72	11.053	10.205	38.15
19-07-2000	9	9	8	8	32000	11.68	11.71	11.033	10.235	33.33
20-07-2000	8	8	8	8	5500	11.6	11.68	11.013	10.26	33.33
21-07-2000	9	9	9	9	58500	11.54	11.67	11	10.29	41.85
24-07-2000	9	10	9	10	34000	11.5	11.66	10.993	10.325	48.88
25-07-2000	9	9	9	9	6000	11.44	11.64	10.98	10.355	43.25
26-07-2000	9	9	9	9	225000	11.38	11.62	10.967	10.39	43.25
27-07-2000	9	9	9	9	115000	11.3	11.6	10.953	10.42	43.25
28-07-2000	9	9	9	9	1530500	11.2	11.58	10.94	10.445	43.25
31-07-2000	9	10	9	9	1110000	11.1	11.57	10.927	10.47	43.25
01-08-2000	9	9	9	9	202000	11.02	11.56	10.913	10.485	43.25
02-08-2000	9	9	9	9	95000	10.94	11.54	10.887	10.505	43.25
03-08-2000	9	10	9	9	354000	10.86	11.52	10.873	10.525	43.25
04-08-2000	9	9	9	9	28500	10.76	11.49	10.86	10.55	43.25
07-08-2000	9	9	9	9	102500	10.68	11.47	10.847	10.57	43.25
08-08-2000	9	9	9	9	12500	10.58	11.45	10.84	10.59	43.25
09-08-2000	9	9	9	9	216000	10.48	11.43	10.833	10.605	43.25
10-08-2000	9	9	9	9	69500	10.4	11.41	10.82	10.625	43.25
11-08-2000	9	9	9	9	85500	10.32	11.38	10.807	10.645	43.25
16-08-2000	9	9	9	9	10000	10.24	11.36	10.8	10.665	43.25
18-08-2000	9	9	9	9	34000	10.16	11.34	10.793	10.685	43.25
21-08-2000	9	9	9	9	10000	10.1	11.32	10.78	10.69	43.25
22-08-2000	9	9	9	9	85500	10.04	11.3	10.767	10.695	43.25
23-08-2000	9	9	9	9	74500	9.96	11.27	10.753	10.7	43.25
24-08-2000	9	9	9	9	40000	9.9	11.23	10.747	10.705	43.25
28-08-2000	8	8	8	8	75000	9.82	11.17	10.74	10.705	28.69
29-08-2000	8	8	8	8	54500	9.74	11.11	10.733	10.705	28.69
01-09-2000	8	8	8	8	500	9.66	11.06	10.727	10.71	28.69
05-09-2000	9	9	8	8	13000	9.58	11.02	10.72	10.72	28.69
06-09-2000	8	8	8	8	35000	9.5	10.98	10.707	10.72	28.69
07-09-2000	9	9	9	9	2500	9.46	10.96	10.707	10.73	52.06
20-09-2000	8	8	8	8	2000	9.4	10.93	10.707	10.73	38.48
21-09-2000	5	7	5	6	162000	9.28	10.87	10.687	10.715	24.64
25-09-2000	7	7	6	6	1000	9.16	10.81	10.673	10.7	24.64
26-09-2000	6	6	6	6	12500	9.06	10.75	10.66	10.685	24.64
27-09-2000	6	6	6	6	6500	8.96	10.69	10.647	10.665	24.64
28-09-2000	6	7	6	7	55000	8.88	10.63	10.633	10.65	39.32
02-10-2000	7	7	7	7	12500	8.8	10.58	10.627	10.64	39.32
05-10-2000	7	7	7	7	2500	8.72	10.53	10.62	10.63	39.32
16-10-2000	6	6	6	6	15000	8.62	10.48	10.607	10.6	31.62
17-10-2000	7	7	6	6	9500	8.52	10.43	10.593	10.575	31.62
18-10-2000	7	7	7	7	500	8.42	10.38	10.587	10.55	44.27
20-10-2000	6	6	6	6	3000	8.34	10.31	10.573	10.51	36.92
01-11-2000	6	6	6	6	17000	8.28	10.25	10.56	10.47	36.92
02-11-2000	6	7	6	7	52500	8.24	10.2	10.553	10.435	47.11
03-11-2000	6	7	6	7	4500	8.2	10.15	10.547	10.405	47.11
06-11-2000	6	6	6	6	4500	8.12	10.08	10.527	10.365	39.68
07-11-2000	6	6	6	6	86500	8.06	10.02	10.5	10.34	39.68
08-11-2000	6	6	6	6	50000	7.98	9.95	10.473	10.305	39.68
09-11-2000	5	5	5	5	2500	7.88	9.87	10.44	10.27	33.14
13-11-2000	5	5	5	5	10000	7.8	9.79	10.413	10.24	33.14
14-11-2000	5	5	5	5	141500	7.74	9.71	10.387	10.21	33.14
15-11-2000	5	5	5	5	20000	7.68	9.64	10.347	10.18	33.14
16-11-2000	5	5	5	5	17500	7.6	9.57	10.313	10.15	33.14
17-11-2000	5	5	5	5	15000	7.5	9.5	10.273	10.12	33.14
06-12-2000	5	5	5	5	4500	7.42	9.43	10.233	10.09	33.14
07-12-2000	5	5	5	5	500	7.34	9.36	10.193	10.06	33.14
11-12-2000	5	5	5	5	2000	7.26	9.28	10.153	10.03	33.14
13-12-2000	5	5	5	5	4000	7.18	9.19	10.113	10	33.14
18-12-2000	5	5	5	5	251500	7.1	9.1	10.08	9.97	33.14
19-12-2000	5	5	5	5	77000	7.02	9.02	10.047	9.94	33.14
20-12-2000	5	5	5	5	105000	6.94	8.94	10.007	9.9	33.14
21-12-2000	5	5	5	5	100000	6.86	8.86	9.967	9.87	33.14
02-01-2001	5	5	5	5	8000	6.78	8.77	9.92	9.84	33.14
05-01-2001	5	5	5	5	1000	6.7	8.69	9.88	9.81	33.14
08-01-2001	5	5	5	5	3000	6.62	8.6	9.84	9.785	33.14
09-01-2001	5	5	5	5	3000	6.54	8.51	9.8	9.76	33.14
10-01-2001	5	5	5	5	87500	6.46	8.43	9.76	9.73	33.14
12-01-2001	5	5	5	5	5000	6.38	8.35	9.713	9.7	33.14
15-01-2001	5	5	5	5	50000	6.3	8.27	9.673	9.675	33.14
16-01-2001	5	5	5	5	30000	6.22	8.19	9.633	9.65	33.14
18-01-2001	5	5	5	5	24500	6.14	8.12	9.593	9.62	33.14
01-02-2001	6	6	5	5	9000	6.06	8.05	9.553	9.59	33.14
02-02-2001	6	6	6	6	5500	6	7.98	9.513	9.565	66.15
05-02-2001	5	5	5	5	10000	5.92	7.91	9.46	9.54	43.19
06-02-2001	5	5	5	5	25000	5.86	7.84	9.4	9.52	43.19
08-02-2001	5	5	5	5	5000	5.8	7.77	9.34	9.5	43.19
19-02-2001	5	5	5	5	5000	5.74	7.7	9.287	9.48	43.19
20-02-2001	5	5	5	5	500	5.68	7.63	9.24	9.46	43.19
21-02-2001	5	5	5	5	5000	5.62	7.56	9.193	9.435	43.19
23-02-2001	5	5	5	5	8500	5.54	7.5	9.153	9.415	43.19
28-02-2001	5	5	5	5	8500	5.48	7.44	9.113	9.4	43.19
08-03-2001	5	5	5	5	12500	5.46	7.37	9.067	9.38	43.19
02-04-2001	4	4	4	4	7500	5.42	7.29	9.013	9.36	25.76
09-05-2001	4	4	4	4	500	5.38	7.22	8.96	9.34	25.76
18-05-2001	5	6	5	6	11000	5.38	7.17	8.92	9.33	61.65
28-05-2001	5	5	5	5	1500	5.34	7.11	8.867	9.31	48.92
30-05-2001	5	6	5	6	10000	5.32	7.06	8.827	9.3	58.21
18-06-2001	6	7	6	7	90000	5.32	7.02	8.793	9.295	65.06
19-06-2001	7	7	7	7	50000	5.34	6.98	8.767	9.29	65.06
20-06-2001	8	8	7	7	15000	5.36	6.94	8.74	9.285	65.06
25-06-2001	7	7	7	7	7000	5.36	6.89	8.707	9.28	65.06
26-06-2001	8	8	7	7	38500	5.38	6.86	8.667	9.275	65.06
27-06-2001	7	8	7	8	16000	5.42	6.85	8.64	9.275	71.76
03-07-2001	7	7	7	7	5000	5.42	6.83	8.607	9.27	59.48
04-07-2001	7	7	7	7	24500	5.42	6.81	8.573	9.265	59.48
05-07-2001	8	8	8	8	27500	5.46	6.79	8.54	9.26	66.19
06-07-2001	7	7	7	7	5000	5.48	6.77	8.507	9.245	56.17
09-07-2001	7	7	7	7	20000	5.5	6.74	8.467	9.23	56.17
10-07-2001	7	7	7	7	5000	5.54	6.71	8.427	9.215	56.17
11-07-2001	8	9	8	9	268000	5.62	6.71	8.4	9.215	68.20
12-07-2001	9	9	9	9	66000	5.7	6.72	8.373	9.215	68.20
13-07-2001	9	9	9	9	65000	5.78	6.73	8.353	9.205	68.20
16-07-2001	9	9	9	9	56000	5.86	6.73	8.333	9.2	68.20
17-07-2001	8	9	8	9	100000	5.94	6.72	8.313	9.19	68.20
18-07-2001	9	9	9	9	12000	6.02	6.72	8.293	9.18	68.20
19-07-2001	9	9	9	9	20000	6.1	6.72	8.273	9.17	68.20
20-07-2001	9	9	9	9	124000	6.18	6.72	8.247	9.16	68.20
23-07-2001	9	9	9	9	306000	6.26	6.72	8.213	9.15	68.20
24-07-2001	9	9	9	9	380500	6.34	6.72	8.18	9.145	68.20
25-07-2001	8	9	8	9	22500	6.42	6.72	8.153	9.14	68.20
30-07-2001	9	9	9	9	116000	6.5	6.72	8.127	9.13	68.20
31-07-2001	9	9	9	9	15000	6.58	6.72	8.1	9.12	68.20
03-08-2001	9	9	9	9	25000	6.66	6.72	8.067	9.105	68.20
10-08-2001	8	8	8	8	75000	6.72	6.71	8.033	9.09	49.16
13-08-2001	8	8	8	8	136000	6.78	6.7	7.993	9.075	49.16
16-08-2001	8	8	8	8	65000	6.84	6.69	7.953	9.06	49.16
20-08-2001	8	8	8	8	35500	6.9	6.68	7.92	9.045	49.16
21-08-2001	8	8	8	8	101500	6.96	6.67	7.887	9.025	49.16
22-08-2001	8	9	8	9	37500	7.04	6.67	7.86	9.015	63.80
23-08-2001	9	9	9	9	6500	7.12	6.67	7.833	9.005	63.80
24-08-2001	9	9	9	9	11000	7.2	6.67	7.813	8.995	63.80
27-08-2001	9	9	9	9	526500	7.28	6.67	7.793	8.985	63.80
28-08-2001	9	10	9	9	956500	7.34	6.67	7.767	8.97	63.80
29-08-2001	9	10	9	10	240000	7.44	6.68	7.753	8.955	74.45
30-08-2001	9	10	9	9	138500	7.52	6.69	7.733	8.93	56.53
03-09-2001	9	9	8	9	14000	7.6	6.7	7.713	8.905	56.53
04-09-2001	8	8	8	8	1000	7.66	6.7	7.687	8.88	44.20
05-09-2001	8	8	8	8	33000	7.72	6.7	7.66	8.86	44.20
07-09-2001	9	9	9	9	98500	7.8	6.71	7.64	8.845	55.47
10-09-2001	9	9	9	9	162500	7.88	6.71	7.627	8.835	55.47
11-09-2001	9	9	9	9	80000	7.96	6.72	7.613	8.825	55.47
14-09-2001	9	9	9	9	250000	8.04	6.75	7.593	8.81	55.47
17-09-2001	9	9	8	8	100000	8.12	6.77	7.567	8.79	43.62
18-09-2001	8	8	8	8	2500	8.2	6.79	7.547	8.77	43.62
19-09-2001	9	9	9	9	15000	8.26	6.82	7.533	8.755	54.81
20-09-2001	9	9	9	9	75000	8.34	6.84	7.52	8.735	54.81
21-09-2001	9	9	9	9	173000	8.4	6.86	7.507	8.72	54.81
24-09-2001	9	9	9	9	117500	8.44	6.88	7.493	8.705	54.81
25-09-2001	9	9	9	9	10000	8.48	6.91	7.48	8.695	54.81
26-09-2001	9	9	9	9	153500	8.52	6.94	7.467	8.685	54.81
27-09-2001	9	9	9	9	101000	8.56	6.96	7.447	8.67	54.81
28-09-2001	9	9	9	9	162500	8.6	6.99	7.44	8.65	54.81
01-10-2001	9	9	9	9	69000	8.62	7.02	7.44	8.635	54.81
02-10-2001	9	9	9	9	148000	8.66	7.04	7.44	8.62	54.81
16-10-2001	9	9	9	9	500	8.7	7.06	7.44	8.605	54.81
17-10-2001	7	7	7	7	40000	8.68	7.07	7.42	8.575	28.89
25-10-2001	7	7	7	7	50000	8.68	7.08	7.407	8.55	28.89
01-11-2001	7	7	7	7	88500	8.68	7.09	7.387	8.52	28.89
05-11-2001	7	7	7	7	12500	8.68	7.11	7.367	8.49	28.89
07-11-2001	7	7	7	7	500	8.64	7.13	7.353	8.46	28.89
08-11-2001	7	7	7	7	500	8.6	7.15	7.347	8.43	28.89
13-11-2001	7	7	7	7	10000	8.56	7.17	7.34	8.405	28.89
16-11-2001	7	7	7	7	500	8.52	7.19	7.327	8.38	28.89
23-11-2001	8	8	8	8	500	8.5	7.22	7.313	8.36	50.20
28-11-2001	8	10	8	9	52500	8.5	7.26	7.313	8.345	62.35
29-11-2001	9	9	8	9	188500	8.5	7.3	7.313	8.33	62.35
30-11-2001	8	9	8	8	63000	8.48	7.33	7.307	8.305	48.60
03-12-2001	9	9	8	8	10500	8.46	7.36	7.3	8.275	48.60
06-12-2001	8	8	8	8	3000	8.44	7.39	7.293	8.245	48.60
10-12-2001	8	8	8	8	45000	8.42	7.42	7.287	8.22	48.60
11-12-2001	9	9	9	9	68500	8.42	7.46	7.287	8.2	60.36
20-12-2001	9	9	9	9	500	8.42	7.5	7.287	8.18	60.36
27-12-2001	9	11	9	11	184000	8.46	7.56	7.3	8.165	74.10
28-12-2001	9	9	9	9	14500	8.48	7.6	7.3	8.145	53.96
07-01-2002	9	10	9	9	527500	8.5	7.64	7.3	8.12	53.96
08-01-2002	9	9	9	9	151000	8.52	7.68	7.3	8.095	53.96
09-01-2002	9	9	9	9	809000	8.54	7.72	7.3	8.075	53.96
11-01-2002	9	9	8	8	314500	8.54	7.75	7.293	8.05	45.62
14-01-2002	8	8	8	8	152500	8.52	7.78	7.287	8.025	45.62
15-01-2002	8	8	8	8	1000	8.5	7.81	7.28	8	45.62
16-01-2002	9	9	9	9	221000	8.5	7.85	7.28	7.985	54.42
17-01-2002	9	9	9	9	25000	8.5	7.89	7.28	7.97	54.42
18-01-2002	9	9	9	9	686000	8.5	7.92	7.28	7.95	54.42
21-01-2002	9	9	9	9	307000	8.48	7.96	7.28	7.935	54.42
22-01-2002	9	9	8	8	120000	8.46	7.99	7.28	7.915	44.69
23-01-2002	9	9	9	9	427500	8.46	8.03	7.287	7.9	53.62
24-01-2002	9	9	8	8	342000	8.46	8.06	7.287	7.88	45.68
25-01-2002	9	9	8	9	1331500	8.48	8.1	7.293	7.865	53.15
28-01-2002	9	9	8	8	937500	8.46	8.13	7.293	7.845	46.29
29-01-2002	9	9	8	8	135500	8.44	8.16	7.287	7.83	46.29
30-01-2002	9	9	8	8	350000	8.42	8.19	7.287	7.815	46.29
31-01-2002	9	9	8	8	343000	8.4	8.22	7.3	7.795	46.29
01-02-2002	8	8	8	8	240000	8.4	8.26	7.313	7.775	46.29
04-02-2002	8	8	8	8	50000	8.4	8.3	7.327	7.76	46.29
05-02-2002	8	8	8	8	156500	8.38	8.32	7.34	7.745	46.29
06-02-2002	8	8	8	8	79500	8.36	8.35	7.347	7.73	46.29
07-02-2002	8	8	8	8	172500	8.34	8.37	7.353	7.715	46.29
08-02-2002	8	8	8	8	838000	8.32	8.38	7.36	7.7	46.29
11-02-2002	8	8	8	8	265000	8.3	8.39	7.373	7.685	46.29
13-02-2002	8	8	7	7	570000	8.26	8.39	7.38	7.665	35.84
14-02-2002	8	8	8	8	298000	8.24	8.4	7.387	7.645	48.39
15-02-2002	8	8	8	8	125500	8.22	8.41	7.4	7.635	48.39
18-02-2002	8	8	8	8	13000	8.2	8.41	7.413	7.63	48.39
19-02-2002	8	8	8	8	39500	8.18	8.42	7.42	7.625	48.39
20-02-2002	8	8	8	8	50000	8.16	8.43	7.427	7.62	48.39
21-02-2002	8	8	8	8	25000	8.18	8.43	7.44	7.61	48.39
28-02-2002	9	9	9	9	175000	8.22	8.45	7.46	7.61	60.45
01-03-2002	8	8	8	8	8500	8.24	8.46	7.473	7.6	48.30
04-03-2002	8	8	8	8	7500	8.26	8.47	7.493	7.59	48.30
05-03-2002	8	8	8	8	10000	8.28	8.46	7.513	7.585	48.30
06-03-2002	8	8	8	8	30000	8.3	8.45	7.533	7.585	48.30
07-03-2002	9	9	9	9	1410000	8.34	8.45	7.56	7.59	59.30
08-03-2002	9	9	9	9	252000	8.38	8.45	7.587	7.59	59.30
11-03-2002	9	12	9	12	1994500	8.46	8.48	7.633	7.6	76.62
12-03-2002	12	16	12	16	2712000	8.6	8.55	7.707	7.635	85.49
13-03-2002	16	17	14	14	1189000	8.7	8.6	7.767	7.66	70.99
14-03-2002	14	15	12	12	601500	8.78	8.63	7.813	7.675	60.03
19-03-2002	12	12	11	11	95000	8.84	8.65	7.853	7.685	55.42
20-03-2002	11	13	11	13	372500	8.94	8.69	7.907	7.705	61.74
21-03-2002	13	13	12	12	72500	9.02	8.72	7.953	7.72	57.36
22-03-2002	13	13	12	13	74000	9.1	8.76	8.007	7.74	60.39
25-03-2002	13	13	12	12	60000	9.16	8.79	8.053	7.755	56.10
26-03-2002	13	13	12	12	90000	9.18	8.82	8.1	7.77	56.10
27-03-2002	12	13	12	13	70500	9.26	8.87	8.153	7.79	59.44
28-03-2002	12	14	12	13	345500	9.34	8.92	8.207	7.81	59.44
02-04-2002	13	13	13	13	49000	9.42	8.97	8.26	7.83	59.44
03-04-2002	13	13	13	13	36500	9.5	9.02	8.313	7.85	59.44
04-04-2002	13	13	13	13	65500	9.6	9.07	8.367	7.87	59.44
05-04-2002	13	13	13	13	146000	9.7	9.11	8.42	7.89	59.44
08-04-2002	13	15	13	14	223000	9.82	9.16	8.48	7.915	63.75
09-04-2002	14	14	14	14	26000	9.92	9.21	8.54	7.94	63.75
10-04-2002	15	15	15	15	30500	10.04	9.27	8.607	7.97	67.72
11-04-2002	15	15	15	15	58500	10.16	9.33	8.667	8	67.72
12-04-2002	14	15	14	15	77500	10.28	9.38	8.733	8.03	67.72
15-04-2002	15	16	15	15	70000	10.42	9.44	8.8	8.065	67.72
16-04-2002	15	15	15	15	65000	10.54	9.5	8.867	8.1	67.72
17-04-2002	15	15	14	15	162500	10.68	9.57	8.933	8.135	67.72
18-04-2002	14	14	14	14	29500	10.78	9.63	8.993	8.165	57.83
19-04-2002	14	14	14	14	30000	10.9	9.68	9.053	8.195	57.83
22-04-2002	15	15	15	15	19500	11.04	9.74	9.12	8.225	63.94
23-04-2002	15	15	15	15	25000	11.18	9.8	9.187	8.26	63.94
24-04-2002	15	16	15	16	202500	11.34	9.87	9.26	8.31	69.12
25-04-2002	15	15	15	15	68500	11.48	9.94	9.333	8.355	59.86
26-04-2002	15	15	15	15	97500	11.62	10.01	9.407	8.4	59.86
29-04-2002	15	20	15	20	259500	11.86	10.12	9.5	8.47	77.42
30-04-2002	19	19	17	17	267000	12.04	10.2	9.58	8.52	60.36
01-05-2002	17	17	17	17	65500	12.22	10.28	9.653	8.57	60.36
02-05-2002	17	17	17	17	55000	12.4	10.36	9.72	8.62	60.36
03-05-2002	18	19	18	18	277000	12.6	10.45	9.793	8.68	63.69
06-05-2002	19	22	18	21	2442000	12.88	10.57	9.887	8.755	71.44
07-05-2002	22	23	21	23	1908500	13.18	10.71	9.993	8.835	75.24
08-05-2002	23	23	21	21	182500	13.44	10.83	10.087	8.91	65.82
10-05-2002	21	21	21	21	188000	13.7	10.95	10.173	8.985	65.82
13-05-2002	21	22	21	21	53000	13.96	11.07	10.267	9.055	65.82
14-05-2002	21	22	21	22	189000	14.24	11.2	10.367	9.13	68.30
15-05-2002	23	24	22	22	363000	14.52	11.35	10.46	9.21	68.30
16-05-2002	22	22	21	21	36000	14.76	11.49	10.553	9.285	63.00
17-05-2002	22	22	21	21	60500	15.02	11.63	10.647	9.36	63.00
20-05-2002	21	21	21	21	94500	15.28	11.77	10.74	9.44	63.00
21-05-2002	21	22	20	20	183000	15.52	11.9	10.813	9.515	57.43
22-05-2002	21	21	19	19	136000	15.74	12.02	10.88	9.585	52.44
23-05-2002	19	19	18	19	192000	15.94	12.14	10.947	9.655	52.44
24-05-2002	18	20	18	20	84000	16.16	12.27	11.02	9.73	56.80
27-05-2002	21	21	19	19	16500	16.3	12.38	11.087	9.8	51.70
28-05-2002	21	21	19	20	69000	16.38	12.49	11.16	9.875	55.96
29-05-2002	20	20	20	20	12500	16.5	12.6	11.233	9.95	55.96
30-05-2002	19	21	19	19	10500	16.64	12.71	11.3	10.02	50.77
31-05-2002	20	20	19	19	70500	16.8	12.82	11.367	10.09	50.77
03-06-2002	19	19	19	19	106000	16.92	12.93	11.433	10.16	50.77
04-06-2002	19	19	18	18	55000	17.04	13.03	11.493	10.225	45.50
05-06-2002	18	18	18	18	95000	17.14	13.12	11.553	10.29	45.50
06-06-2002	19	19	18	18	10500	17.26	13.21	11.613	10.355	45.50
07-06-2002	18	18	18	18	12000	17.38	13.28	11.673	10.42	45.50
10-06-2002	18	18	18	18	5000	17.48	13.37	11.74	10.485	45.50
11-06-2002	20	20	20	20	500	17.62	13.48	11.82	10.56	58.10
12-06-2002	20	20	19	19	5500	17.74	13.58	11.893	10.63	51.67
13-06-2002	20	20	18	18	165500	17.84	13.67	11.96	10.695	46.16
14-06-2002	18	19	18	19	7500	17.96	13.78	12.033	10.765	51.70
17-06-2002	19	19	18	18	16500	18.06	13.88	12.093	10.83	46.55
18-06-2002	19	20	18	20	40500	18.18	14	12.167	10.905	56.00
19-06-2002	20	21	20	21	195500	18.32	14.12	12.247	10.985	59.83
20-06-2002	21	21	20	21	88000	18.44	14.24	12.327	11.065	59.83
21-06-2002	21	21	19	21	657500	18.56	14.36	12.407	11.14	59.83
24-06-2002	21	23	21	22	607500	18.7	14.49	12.487	11.225	63.76
25-06-2002	22	22	21	22	119000	18.84	14.63	12.573	11.31	63.76
26-06-2002	22	22	21	22	77500	18.98	14.76	12.66	11.395	63.76
28-06-2002	21	21	21	21	3000	19.1	14.89	12.747	11.475	56.81
01-07-2002	18	18	18	18	5000	19.18	14.98	12.813	11.54	42.01
02-07-2002	18	18	18	18	10000	19.26	15.08	12.873	11.605	42.01
04-07-2002	19	21	19	20	102500	19.36	15.2	12.947	11.68	51.73
05-07-2002	19	19	18	18	56500	19.42	15.3	13.007	11.745	43.82
08-07-2002	18	19	18	19	104000	19.48	15.41	13.073	11.815	48.10
09-07-2002	19	19	18	19	22500	19.56	15.52	13.147	11.89	48.10
10-07-2002	18	19	18	19	90500	19.64	15.63	13.22	11.965	48.10
11-07-2002	19	19	19	19	2500	19.62	15.74	13.287	12.03	48.10
12-07-2002	19	19	18	18	72000	19.64	15.84	13.347	12.095	43.63
15-07-2002	18	18	18	18	65000	19.66	15.94	13.407	12.155	43.63
18-07-2002	19	19	19	19	500	19.7	16.05	13.473	12.215	49.11
19-07-2002	20	21	20	20	97000	19.74	16.17	13.547	12.28	53.93
22-07-2002	22	22	22	22	10000	19.76	16.32	13.633	12.355	61.74
23-07-2002	21	22	21	22	2500	19.74	16.46	13.72	12.43	61.74
24-07-2002	20	20	20	20	5000	19.72	16.58	13.793	12.495	51.60
25-07-2002	20	22	20	21	115000	19.72	16.71	13.873	12.56	55.53
26-07-2002	20	20	20	20	110000	19.7	16.83	13.947	12.625	51.06
29-07-2002	20	20	20	20	10000	19.66	16.95	14.02	12.69	51.06
30-07-2002	22	22	20	22	3500	19.66	17.09	14.12	12.76	58.76
01-08-2002	20	20	20	20	149000	19.64	17.2	14.207	12.825	50.25
05-08-2002	18	18	18	18	70000	19.58	17.3	14.28	12.88	43.47
06-08-2002	18	18	18	18	4500	19.52	17.4	14.353	12.935	43.47
07-08-2002	18	18	16	16	70000	19.44	17.48	14.413	12.97	37.58
08-08-2002	18	20	18	18	217500	19.42	17.58	14.487	13.015	45.52
09-08-2002	18	18	17	18	103000	19.4	17.67	14.56	13.06	45.52
12-08-2002	18	18	18	18	100000	19.36	17.76	14.633	13.105	45.52
13-08-2002	18	18	18	18	25000	19.34	17.82	14.7	13.15	45.52
14-08-2002	17	18	17	17	48000	19.28	17.83	14.753	13.19	41.94
15-08-2002	17	18	17	18	11500	19.24	17.87	14.813	13.235	46.48
16-08-2002	17	17	17	17	37500	19.2	17.92	14.873	13.275	42.87
20-08-2002	17	18	17	18	116000	19.18	17.99	14.94	13.32	47.28
21-08-2002	17	17	17	17	25000	19.14	18.03	15	13.36	43.65
26-08-2002	17	17	16	16	88000	19.1	18.07	15.053	13.395	40.32
27-08-2002	16	16	16	16	110000	19.06	18.1	15.1	13.43	40.32
03-09-2002	14	15	14	15	42500	19	18.13	15.14	13.46	37.04
04-09-2002	13	15	13	15	29500	18.94	18.16	15.167	13.49	37.04
05-09-2002	14	15	14	15	252000	18.88	18.18	15.207	13.525	37.04
11-09-2002	14	14	14	14	5000	18.76	18.19	15.24	13.555	33.62
12-09-2002	14	15	13	15	350000	18.68	18.21	15.28	13.59	39.62
13-09-2002	15	15	15	15	144000	18.62	18.23	15.32	13.625	39.62
16-09-2002	14	14	14	14	24000	18.52	18.24	15.36	13.655	35.86
17-09-2002	14	14	14	14	210000	18.44	18.25	15.4	13.68	35.86
18-09-2002	14	14	14	14	10000	18.32	18.25	15.44	13.705	35.86
19-09-2002	13	13	13	13	10000	18.16	18.24	15.467	13.725	32.06
20-09-2002	13	13	13	13	20000	18	18.22	15.493	13.745	32.06
23-09-2002	13	13	13	13	45000	17.84	18.2	15.52	13.765	32.06
26-09-2002	13	13	13	13	100000	17.66	18.18	15.547	13.78	32.06
27-09-2002	13	13	13	13	10000	17.48	18.16	15.58	13.8	32.06
30-09-2002	13	13	13	13	35000	17.3	18.14	15.607	13.82	32.06
02-10-2002	13	13	13	13	106000	17.14	18.12	15.64	13.845	32.06
08-10-2002	13	13	12	12	239000	17.02	18.1	15.66	13.865	27.22
10-10-2002	13	13	13	13	10500	16.92	18.09	15.693	13.885	37.40
16-10-2002	12	12	12	12	10000	16.76	18.06	15.72	13.9	32.50
18-10-2002	12	12	12	12	25000	16.64	18.03	15.747	13.915	32.50
21-10-2002	12	12	12	12	3000	16.5	17.99	15.773	13.93	32.50
22-10-2002	11	11	11	11	25000	16.34	17.95	15.793	13.945	27.94
23-10-2002	11	11	11	11	25000	16.18	17.91	15.813	13.96	27.94
25-10-2002	11	12	11	12	50000	16.04	17.83	15.84	13.975	38.04
29-10-2002	12	12	10	11	67500	15.9	17.77	15.86	13.985	33.05
31-10-2002	12	12	12	12	197500	15.78	17.72	15.887	14	41.33
01-11-2002	11	11	11	11	1500	15.62	17.66	15.907	14.01	36.47
07-11-2002	13	13	13	13	500	15.48	17.61	15.94	14.03	49.31
08-11-2002	11	14	11	14	50500	15.32	17.54	15.987	14.055	54.29
18-11-2002	12	12	12	12	12500	15.12	17.43	16.013	14.07	44.81
19-11-2002	13	13	13	13	17500	14.98	17.35	16.047	14.09	49.55
20-11-2002	12	13	12	13	12000	14.82	17.27	16.08	14.11	49.55
21-11-2002	13	13	13	13	4500	14.68	17.19	16.113	14.13	49.55
25-11-2002	17	17	17	17	500	14.62	17.14	16.173	14.17	64.70
27-11-2002	12	12	12	12	5000	14.42	17.04	16.2	14.195	46.08
28-11-2002	14	15	14	15	20000	14.32	16.98	16.24	14.235	54.53
03-12-2002	12	13	12	13	30000	14.22	16.9	16.273	14.265	49.02
04-12-2002	13	13	13	13	500	14.12	16.82	16.307	14.295	49.02
11-12-2002	13	13	13	13	5000	14.06	16.75	16.34	14.325	49.02
12-12-2002	20	20	20	20	500	14.1	16.76	16.42	14.39	64.65
13-12-2002	13	15	13	13	264000	14	16.7	16.447	14.42	48.60
16-12-2002	13	13	13	13	9000	13.9	16.63	16.473	14.45	48.60
17-12-2002	14	17	14	17	15500	13.88	16.61	16.507	14.495	55.86
18-12-2002	14	15	14	15	50000	13.84	16.56	16.5	14.525	51.91
19-12-2002	15	18	15	16	342000	13.8	16.52	16.513	14.56	53.68
20-12-2002	18	18	18	18	752500	13.82	16.51	16.553	14.61	57.07
23-12-2002	17	18	17	17	24500	13.8	16.49	16.593	14.655	54.90
27-12-2002	18	21	17	17	345500	13.8	16.47	16.62	14.7	54.90
02-01-2003	18	18	18	18	62500	13.84	16.47	16.66	14.75	56.80
03-01-2003	15	15	14	14	26000	13.8	16.43	16.667	14.775	48.08
06-01-2003	17	17	16	16	108500	13.82	16.41	16.693	14.81	52.04
07-01-2003	16	16	16	16	223000	13.84	16.39	16.72	14.835	52.04
08-01-2003	16	16	16	16	50000	13.86	16.37	16.74	14.87	52.04
09-01-2003	16	16	16	16	194000	13.9	16.33	16.76	14.905	52.04
10-01-2003	17	17	17	17	50000	13.94	16.31	16.787	14.945	54.39
13-01-2003	15	15	15	15	13500	13.94	16.28	16.8	14.975	49.21
15-01-2003	15	15	15	15	50000	13.96	16.24	16.813	15.01	49.21
20-01-2003	15	15	15	15	59000	13.98	16.21	16.827	15.045	49.21
21-01-2003	15	15	15	15	18500	14	16.16	16.833	15.08	49.21
23-01-2003	15	15	15	15	31500	14.04	16.1	16.84	15.11	49.21
27-01-2003	15	15	14	14	116000	14.06	16.03	16.833	15.135	46.03
28-01-2003	13	15	13	15	153500	14.1	15.97	16.833	15.165	49.54
29-01-2003	15	15	14	14	35000	14.12	15.89	16.827	15.19	46.30
30-01-2003	13	13	13	13	62500	14.12	15.8	16.813	15.215	43.25
31-01-2003	13	15	13	14	132500	14.14	15.72	16.807	15.24	47.01
03-02-2003	14	14	13	13	57500	14.14	15.64	16.793	15.265	43.88
04-02-2003	13	14	13	14	81000	14.18	15.6	16.793	15.29	47.63
05-02-2003	14	14	14	14	5000	14.2	15.56	16.793	15.32	47.63
07-02-2003	14	14	14	14	5000	14.24	15.5	16.787	15.35	47.63
17-02-2003	14	14	14	14	90000	14.28	15.46	16.78	15.38	47.63
18-02-2003	16	16	15	15	308500	14.34	15.42	16.773	15.415	51.95
19-02-2003	15	16	15	16	445000	14.44	15.39	16.78	15.455	55.87
20-02-2003	15	15	15	15	27500	14.52	15.35	16.78	15.49	51.36
24-02-2003	14	14	14	14	258000	14.56	15.3	16.74	15.52	47.25
25-02-2003	13	13	13	13	4500	14.6	15.25	16.713	15.545	43.50
26-02-2003	14	14	14	14	8000	14.64	15.21	16.693	15.575	47.95
27-02-2003	14	15	14	15	72000	14.72	15.17	16.68	15.61	52.02
04-03-2003	16	19	16	19	945500	14.84	15.16	16.687	15.665	64.10
05-03-2003	17	18	17	18	292000	14.92	15.12	16.667	15.72	60.03
06-03-2003	17	17	17	17	200000	15.02	15.07	16.627	15.765	56.19
10-03-2003	17	17	16	16	262500	15.08	15.03	16.593	15.805	52.57
11-03-2003	17	17	17	17	100000	15.16	14.99	16.567	15.85	55.65
12-03-2003	17	17	16	16	135000	15.22	14.95	16.533	15.89	52.01
13-03-2003	17	17	16	16	160000	15.2	14.91	16.493	15.93	52.01
17-03-2003	15	17	15	17	390000	15.3	14.86	16.46	15.975	55.39
18-03-2003	16	16	15	15	35500	15.3	14.81	16.42	16.005	48.09
19-03-2003	15	16	14	15	766500	15.34	14.78	16.38	16.04	48.09
20-03-2003	15	15	14	14	1520000	15.36	14.74	16.333	16.07	44.68
21-03-2003	15	17	15	17	882500	15.44	14.75	16.313	16.115	55.00
24-03-2003	16	16	16	16	5000	15.36	14.73	16.293	16.155	51.55
25-03-2003	15	15	15	15	332500	15.4	14.7	16.267	16.185	48.28
27-03-2003	16	17	16	17	46500	15.48	14.69	16.247	16.225	54.49
28-03-2003	16	16	15	16	216000	15.46	14.67	16.227	16.245	51.18
31-03-2003	15	15	15	15	294500	15.46	14.65	16.193	16.24	48.04
01-04-2003	15	15	14	15	400000	15.44	14.62	16.16	16.245	48.04
03-04-2003	15	15	15	15	98000	15.38	14.6	16.133	16.26	48.04
04-04-2003	15	15	15	15	84500	15.34	14.57	16.107	16.28	48.04
07-04-2003	15	17	15	17	790000	15.34	14.57	16.093	16.3	55.40
08-04-2003	15	15	15	15	150500	15.28	14.56	16.073	16.315	48.07
09-04-2003	16	17	16	16	243500	15.32	14.56	16.06	16.33	51.52
10-04-2003	17	17	15	15	192500	15.3	14.56	16.04	16.345	48.08
11-04-2003	16	17	16	16	1415000	15.3	14.57	16.027	16.365	51.57
14-04-2003	16	16	16	16	320000	15.3	14.58	16.013	16.38	51.57
15-04-2003	17	17	16	16	1076500	15.3	14.6	15.987	16.395	51.57
16-04-2003	17	17	17	17	345000	15.3	14.62	15.973	16.415	55.32
17-04-2003	17	18	17	18	571500	15.36	14.65	15.973	16.44	58.75
21-04-2003	18	19	18	18	294500	15.42	14.69	15.967	16.465	58.75
22-04-2003	18	18	17	17	310000	15.46	14.72	15.96	16.485	53.94
23-04-2003	18	18	18	18	95000	15.52	14.76	15.947	16.505	57.67
24-04-2003	18	18	17	17	575500	15.56	14.8	15.92	16.52	53.04
25-04-2003	17	17	17	17	464000	15.62	14.84	15.893	16.53	53.04
28-04-2003	17	17	17	17	67000	15.66	14.88	15.867	16.54	53.04
29-04-2003	18	18	18	18	769500	15.74	14.93	15.84	16.555	57.32
30-04-2003	18	20	18	20	5128000	15.88	15	15.827	16.58	64.33
01-05-2003	21	23	20	22	4389000	16.04	15.09	15.827	16.615	69.68
02-05-2003	23	23	22	23	2285500	16.24	15.19	15.84	16.655	71.95
05-05-2003	23	25	22	23	5864500	16.42	15.3	15.873	16.7	71.95
06-05-2003	23	23	23	23	4093500	16.6	15.4	15.907	16.745	71.95
07-05-2003	23	23	22	22	835000	16.76	15.5	15.92	16.78	65.80
08-05-2003	22	23	22	23	3956500	16.94	15.61	15.953	16.82	68.69
09-05-2003	23	23	23	23	2015500	17.1	15.72	15.98	16.855	68.69
12-05-2003	23	24	23	24	2311000	17.26	15.85	16.013	16.9	71.47
13-05-2003	23	24	23	23	920000	17.42	15.97	16.04	16.94	65.22
14-05-2003	23	23	23	23	1032500	17.6	16.08	16.067	16.955	65.22
19-05-2003	23	23	22	22	2110000	17.78	16.19	16.093	16.98	59.21
20-05-2003	22	23	22	23	942500	17.96	16.3	16.127	17.01	62.89
21-05-2003	23	24	23	23	1197000	18.12	16.42	16.153	17.04	62.89
22-05-2003	23	24	23	23	1779500	18.2	16.52	16.173	17.065	62.89
23-05-2003	24	29	24	29	10285500	18.42	16.67	16.22	17.105	77.87
26-05-2003	29	34	29	34	7873000	18.76	16.89	16.3	17.16	83.75
27-05-2003	34	36	34	34	3621000	19.12	17.1	16.393	17.225	83.75
28-05-2003	34	34	29	32	1686500	19.42	17.29	16.467	17.28	74.56
29-05-2003	31	34	30	31	1195500	19.72	17.47	16.54	17.33	70.39
02-06-2003	34	34	32	32	672500	20.04	17.62	16.62	17.38	72.07
03-06-2003	33	33	30	32	3768500	20.34	17.82	16.687	17.43	72.07
04-06-2003	32	34	32	34	3692500	20.72	18.01	16.78	17.495	75.32
05-06-2003	34	34	33	33	3492500	21.08	18.21	16.88	17.555	70.88
06-06-2003	34	38	34	34	8169000	21.48	18.42	16.987	17.62	72.62
09-06-2003	35	38	35	37	6544000	21.88	18.66	17.127	17.705	77.04
10-06-2003	36	37	36	36	2383000	22.28	18.82	17.247	17.79	72.82
11-06-2003	36	36	34	34	2645000	22.66	19.03	17.353	17.865	65.13
12-06-2003	34	34	34	34	2177500	23	19.24	17.46	17.935	65.13
13-06-2003	34	34	34	34	1095000	23.36	19.41	17.567	18.01	65.13
16-06-2003	34	34	34	34	415000	23.74	19.6	17.68	18.08	65.13
17-06-2003	34	34	32	32	857000	24.08	19.76	17.773	18.14	57.03
18-06-2003	32	32	30	32	1239500	24.42	19.9	17.873	18.205	57.03
19-06-2003	31	34	31	33	1252500	24.78	20.06	17.973	18.275	59.92
20-06-2003	34	34	33	33	849500	25.1	20.22	18.08	18.345	59.92
23-06-2003	33	33	32	32	421000	25.44	20.36	18.187	18.415	55.58
24-06-2003	33	33	30	31	653500	25.74	20.53	18.287	18.48	51.56
25-06-2003	32	33	30	30	1499500	26.04	20.67	18.387	18.54	47.84
26-06-2003	30	33	29	33	4541500	26.38	20.84	18.507	18.615	57.71
27-06-2003	33	35	33	33	5391000	26.72	21.01	18.627	18.69	57.71
30-06-2003	33	33	31	31	901500	27.02	21.16	18.74	18.745	50.34
01-07-2003	32	32	31	31	305000	27.3	21.3	18.847	18.805	50.34
02-07-2003	31	31	30	30	255000	27.54	21.45	18.947	18.865	46.87
03-07-2003	32	32	31	31	1737000	27.8	21.61	19.06	18.925	50.55
04-07-2003	31	31	31	31	175000	28.08	21.77	19.173	18.99	50.55
07-07-2003	33	39	33	39	27910000	28.5	22.01	19.34	19.085	69.86
08-07-2003	39	49	39	49	56484500	29.14	22.35	19.58	19.225	80.25
09-07-2003	49	51	47	49	22980000	29.78	22.7	19.82	19.365	80.25
10-07-2003	49	49	46	48	1470000	30.4	23.03	20.053	19.5	77.16
11-07-2003	45	48	45	47	5694000	30.98	23.36	20.28	19.625	74.10
14-07-2003	48	50	44	49	14276000	31.56	23.72	20.52	19.76	76.14
15-07-2003	49	49	45	46	3941500	32.04	24.04	20.74	19.88	67.54
16-07-2003	45	48	45	48	6987000	32.54	24.39	20.973	20.015	69.97
17-07-2003	48	62	48	60	45750000	33.28	24.85	21.293	20.225	79.78
18-07-2003	60	65	60	62	28491000	34.06	25.33	21.62	20.445	80.90
21-07-2003	63	64	62	63	7152500	34.88	25.82	21.96	20.66	81.45
22-07-2003	63	63	56	58	7874500	35.58	26.26	22.267	20.86	70.47
23-07-2003	57	57	54	54	4341000	36.2	26.65	22.547	21.035	63.13
24-07-2003	54	54	49	54	15992000	36.8	27.03	22.833	21.21	63.13
25-07-2003	54	56	54	54	10374500	37.42	27.42	23.12	21.385	63.13
28-07-2003	54	56	53	53	3912500	38.02	27.81	23.393	21.555	61.15
29-07-2003	52	58	50	56	15578500	38.7	28.24	23.693	21.745	64.73
30-07-2003	56	64	55	64	41296500	39.52	28.74	24.04	21.975	72.12
31-07-2003	65	68	63	64	44344000	40.34	29.23	24.393	22.2	72.12
01-08-2003	65	66	63	65	18133000	41.18	29.69	24.74	22.425	72.94
04-08-2003	65	75	65	72	40757000	42.04	30.23	25.127	22.675	77.86
05-08-2003	73	79	59	64	27765500	42.64	30.7	25.473	22.885	63.62
06-08-2003	65	66	61	62	11855500	43.2	31.16	25.8	23.095	60.64
07-08-2003	64	70	62	70	56967000	43.96	31.69	26.18	23.34	67.26
08-08-2003	73	75	70	73	31803500	44.8	32.26	26.58	23.605	69.34
11-08-2003	74	74	70	70	6710000	45.56	32.8	26.933	23.855	64.90
12-08-2003	70	70	67	70	8566500	46.32	33.33	27.32	24.095	64.90
13-08-2003	72	75	71	71	16299500	47.06	33.89	27.693	24.35	65.74
14-08-2003	72	72	69	70	1057500	47.8	34.44	28.073	24.61	64.08
15-08-2003	70	70	69	70	2363500	48.52	35	28.453	24.87	64.08
19-08-2003	70	71	70	70	5662000	49.18	35.53	28.833	25.14	64.08
20-08-2003	70	70	70	70	4930000	49.86	36.07	29.167	25.4	64.08
21-08-2003	71	71	70	70	4345500	50.58	36.62	29.547	25.66	64.08
22-08-2003	70	74	70	72	8564000	51.34	37.17	29.94	25.93	66.54
25-08-2003	73	75	73	74	11113500	52.14	37.75	30.32	26.21	68.83
26-08-2003	75	76	73	74	8268500	52.94	38.34	30.713	26.495	68.83
27-08-2003	75	79	75	77	28014000	53.84	38.96	31.12	26.79	72.16
28-08-2003	79	79	75	75	6798500	54.7	39.56	31.5	27.08	67.03
29-08-2003	75	75	74	74	1572000	55.52	40.15	31.88	27.36	64.55
01-09-2003	74	77	73	74	3055000	56.34	40.72	32.26	27.645	64.55
02-09-2003	75	77	75	76	7570500	57.22	41.33	32.647	27.945	67.35
03-09-2003	77	86	76	85	36455500	58.3	42.02	33.12	28.29	76.38
04-09-2003	88	92	88	92	20880500	59.54	42.79	33.627	28.675	80.82
05-09-2003	96	105	96	101	11510000	60.9	43.64	34.193	29.105	84.78
08-09-2003	101	109	101	105	5771500	62.34	44.53	34.787	29.555	86.15
09-09-2003	109	109	101	109	4604000	63.9	45.46	35.407	30.03	87.37
10-09-2003	105	105	92	92	7994000	65.12	46.21	35.907	30.415	62.22
11-09-2003	92	101	92	101	4231000	66.54	47.04	36.48	30.845	67.55
12-09-2003	96	96	88	96	10612500	67.84	47.82	37.02	31.255	62.29
15-09-2003	96	96	92	92	2065000	69.06	48.57	37.533	31.645	58.38
16-09-2003	92	101	92	96	3584500	70.2	49.35	38.073	32.055	61.01
17-09-2003	101	101	96	96	2468000	71.14	50.14	38.613	32.47	61.01
18-09-2003	96	96	96	96	1212500	72.08	50.93	39.16	32.885	61.01
19-09-2003	96	105	96	101	4836500	73.14	51.77	39.733	33.325	64.52
23-09-2003	101	105	96	101	1965500	74.22	52.6	40.313	33.765	64.52
24-09-2003	101	105	101	105	5501500	75.34	53.45	40.927	34.225	67.26
25-09-2003	105	105	101	101	1207500	76.44	54.24	41.507	34.665	62.10
26-09-2003	101	109	101	105	2295000	77.58	55.06	42.12	35.125	64.99
29-09-2003	105	105	101	101	217500	78.4	55.84	42.7	35.57	60.06
30-09-2003	101	105	101	105	311500	79.26	56.66	43.307	36.03	63.08
01-10-2003	105	105	101	101	270000	80.02	57.45	43.887	36.475	58.33
02-10-2003	105	113	105	105	5232500	80.96	58.27	44.493	36.94	61.46
03-10-2003	109	122	109	117	11920500	82.22	59.21	45.173	37.465	68.97
06-10-2003	117	117	109	117	3798000	83.48	60.14	45.847	37.995	68.97
07-10-2003	113	113	113	113	1167500	84.66	61.04	46.5	38.505	64.14
08-10-2003	113	117	113	117	2011500	85.94	61.98	47.187	39.03	66.65
09-10-2003	113	130	113	130	14662500	87.42	63.06	47.967	39.625	73.23
10-10-2003	130	134	126	126	6872000	88.66	64.09	48.713	40.195	68.74
13-10-2003	126	130	122	122	3194000	89.82	65.08	49.427	40.75	64.48
14-10-2003	122	126	117	122	6450000	90.96	66.07	50.113	41.295	64.48
15-10-2003	117	122	117	122	6351000	91.96	67	50.807	41.835	64.48
16-10-2003	122	122	113	117	5485500	93.02	67.83	51.473	42.36	58.79
17-10-2003	117	122	117	117	5482500	94.12	68.66	52.147	42.88	58.79
20-10-2003	117	117	113	113	1043000	94.98	69.47	52.787	43.38	54.34
21-10-2003	117	117	109	109	2901500	95.7	70.25	53.407	43.86	50.25
22-10-2003	109	109	105	109	374500	96.48	71.02	54.027	44.32	50.25
23-10-2003	105	113	101	105	861500	97.18	71.75	54.613	44.785	46.21
24-10-2003	105	109	105	105	595000	97.86	72.46	55.213	45.235	46.21
27-10-2003	105	105	101	105	353000	98.56	73.18	55.813	45.695	46.21
28-10-2003	105	105	88	92	3596500	99	73.76	56.333	46.09	34.85
29-10-2003	92	92	88	88	2639500	99.36	74.27	56.807	46.465	32.22
30-10-2003	88	88	71	84	19023000	99.64	74.75	57.26	46.785	29.81
31-10-2003	84	88	80	80	4047000	99.84	75.21	57.693	47.12	27.58
03-11-2003	80	83	80	83	4077000	100.06	75.7	58.133	47.47	31.70
04-11-2003	84	88	84	88	6261000	100.34	76.24	58.613	47.825	38.04
05-11-2003	88	101	88	101	9353000	100.88	76.91	59.187	48.255	50.81
06-11-2003	101	101	92	96	4104500	101.26	77.55	59.727	48.655	46.81
07-11-2003	96	96	92	96	1081000	101.68	78.19	60.267	49.045	46.81
10-11-2003	96	96	84	88	4198500	101.96	78.74	60.753	49.4	40.85
11-11-2003	84	88	84	88	4290500	102.24	79.29	61.227	49.755	40.85
12-11-2003	88	88	84	84	968000	102.4	79.81	61.687	50.085	38.04
13-11-2003	88	88	84	88	875500	102.46	80.38	62.167	50.455	42.31
14-11-2003	84	88	84	88	725000	102.38	80.96	62.653	50.815	42.31
17-11-2003	84	84	80	84	190500	102.04	81.47	63.107	51.155	39.18
18-11-2003	80	84	80	84	51000	101.62	81.98	63.56	51.495	39.18
19-11-2003	84	84	84	84	50000	101.12	82.51	64.013	51.835	39.18
20-11-2003	80	84	80	84	329500	100.96	83.04	64.46	52.17	39.18
21-11-2003	84	88	84	88	3771000	100.7	83.62	64.927	52.535	44.69
01-12-2003	84	88	84	88	572500	100.54	84.19	65.393	52.9	44.69
02-12-2003	88	101	88	101	11002000	100.72	84.89	65.953	53.33	58.77
03-12-2003	96	101	96	101	8331000	100.82	85.51	66.507	53.76	58.77
04-12-2003	101	105	96	101	1466500	100.92	86.03	67.067	54.19	58.77
05-12-2003	101	101	101	101	2295000	101.02	86.55	67.627	54.625	58.77
08-12-2003	101	105	101	105	1378500	101.1	87.12	68.213	55.075	62.70
09-12-2003	101	101	101	101	145500	101.1	87.66	68.767	55.51	56.86
10-12-2003	96	101	96	101	405500	101.02	88.18	69.307	55.95	56.86
11-12-2003	101	101	96	101	250000	101.02	88.73	69.833	56.385	56.86
12-12-2003	96	96	92	92	1608500	100.76	89.17	70.293	56.78	45.07
15-12-2003	96	96	92	92	486000	100.58	89.49	70.753	57.17	45.07
16-12-2003	92	92	92	92	311000	100.32	89.79	71.213	57.56	45.07
17-12-2003	92	92	92	92	16500	100.14	90.08	71.68	57.95	45.07
18-12-2003	92	96	92	96	243500	99.96	90.46	72.167	58.36	51.13
19-12-2003	96	96	92	96	612500	99.54	90.88	72.653	58.765	51.13
22-12-2003	92	96	92	96	1092500	99.12	91.3	73.133	59.165	51.13
23-12-2003	92	96	92	96	593000	98.78	91.72	73.62	59.57	51.13
29-12-2003	92	96	92	96	487000	98.36	92.15	74.107	59.98	51.13
30-12-2003	92	96	92	96	780000	97.68	92.55	74.6	60.395	51.13
02-01-2004	92	96	92	96	274500	97.08	92.87	75.087	60.805	51.13
05-01-2004	96	101	92	101	2878000	96.66	93.24	75.607	61.235	60.32
06-01-2004	101	113	96	109	21098500	96.4	93.68	76.18	61.685	70.03
07-01-2004	109	109	105	109	1664000	96.14	94.05	76.713	62.14	70.03
08-01-2004	109	109	105	109	343000	95.98	94.5	77.213	62.6	70.03
09-01-2004	109	113	109	109	4729500	95.82	94.97	77.713	63.065	70.03
12-01-2004	109	109	105	109	667500	95.74	95.36	78.227	63.525	70.03
13-01-2004	109	109	105	109	1064000	95.74	95.72	78.747	63.99	70.03
14-01-2004	105	105	105	105	1407500	95.66	96.07	79.233	64.435	58.81
15-01-2004	105	109	101	105	1291000	95.66	96.42	79.72	64.875	58.81
16-01-2004	105	109	101	109	2033000	95.74	96.8	80.22	65.345	65.26
19-01-2004	109	117	109	113	13924000	95.9	97.23	80.753	65.835	70.28
20-01-2004	117	122	113	117	10983000	96.4	97.7	81.307	66.35	74.28
21-01-2004	117	126	117	126	11865000	97.16	98.26	81.9	66.895	80.61
23-01-2004	122	122	117	117	782000	97.82	98.73	82.44	67.4	63.73
26-01-2004	117	117	113	117	1514500	98.56	99.2	82.993	67.91	63.73
27-01-2004	117	117	109	113	1869500	99.16	99.61	83.52	68.39	57.52
28-01-2004	113	117	113	113	2736500	99.66	100	84.047	68.875	57.52
29-01-2004	113	113	109	109	498500	99.82	100.35	84.547	69.345	51.68
30-01-2004	109	109	109	109	64000	100.08	100.67	85.06	69.815	51.68
03-02-2004	109	109	101	105	111000	100.26	100.97	85.547	70.265	46.24
04-02-2004	105	109	101	101	488000	100.52	101.24	86	70.695	41.53
05-02-2004	101	105	101	105	196500	100.86	101.55	86.48	71.135	47.31
06-02-2004	105	113	105	113	1541000	101.44	101.92	87.02	71.625	56.56
09-02-2004	113	113	109	109	555500	101.86	102.16	87.54	72.09	51.67
10-02-2004	109	109	105	109	13000	102.28	102.33	88.067	72.56	51.67
11-02-2004	105	109	105	109	1650000	102.78	102.41	88.573	73.025	51.67
12-02-2004	109	117	109	117	2426500	103.44	102.53	89.133	73.53	60.25
13-02-2004	113	113	109	109	117000	103.94	102.53	89.653	73.995	50.58
16-02-2004	109	109	109	109	522500	104.44	102.7	90.173	74.455	50.58
17-02-2004	113	113	113	113	1102500	104.94	102.82	90.727	74.93	54.79
18-02-2004	113	113	109	113	1824000	105.44	102.99	91.273	75.405	54.79
19-02-2004	113	113	113	113	356000	105.68	103.2	91.82	75.885	54.79
20-02-2004	109	109	109	109	375000	105.84	103.33	92.287	76.34	49.52
24-02-2004	109	109	109	109	50000	106	103.46	92.687	76.8	49.52
25-02-2004	109	109	105	105	847000	106.08	103.55	93.06	77.24	44.56
26-02-2004	105	109	101	101	1122500	106	103.55	93.413	77.66	40.22
27-02-2004	101	105	101	101	1756500	106	103.55	93.773	78.075	40.22
01-03-2004	96	101	96	96	1604500	105.9	103.46	94.087	78.455	35.24
02-03-2004	101	101	96	101	1083000	105.9	103.46	94.453	78.85	42.86
03-03-2004	96	101	96	96	473500	105.98	103.37	94.773	79.215	38.04
04-03-2004	101	101	101	101	54000	106.16	103.37	95.047	79.605	44.73
05-03-2004	96	96	96	96	417500	106.24	103.28	95.273	79.97	40.07
08-03-2004	101	105	101	101	4477500	106.42	103.28	95.527	80.365	46.12
09-03-2004	101	101	101	101	912500	106.52	103.24	95.813	80.755	46.12
10-03-2004	96	96	92	92	1275500	106.44	102.99	96.067	81.1	38.09
11-03-2004	92	92	88	88	2854500	106.28	102.7	96.293	81.42	35.16
12-03-2004	84	88	84	88	1568000	106.12	102.45	96.52	81.745	35.16
15-03-2004	88	88	84	84	873000	105.88	102.12	96.727	82.05	32.29
16-03-2004	84	88	84	88	1040000	105.72	101.7	96.94	82.38	37.77
17-03-2004	88	92	84	92	1029500	105.64	101.36	97.127	82.725	42.76
18-03-2004	92	92	88	88	183500	105.38	101.02	97.287	83.05	39.36
19-03-2004	84	88	84	88	122000	104.96	100.68	97.44	83.375	39.36
23-03-2004	84	84	80	80	642000	104.38	100.26	97.493	83.63	33.23
24-03-2004	82	82	82	82	15000	103.84	99.91	97.613	83.87	35.92
25-03-2004	82	86	80	86	405000	103.38	99.6	97.773	84.13	41.03
26-03-2004	80	80	75	80	283500	102.8	99.27	97.84	84.37	36.35
29-03-2004	80	82	80	82	298500	102.26	99	97.9	84.625	38.85
30-03-2004	81	81	81	81	50000	101.78	98.72	97.973	84.87	38.05
31-03-2004	81	83	81	83	394500	101.34	98.5	98.06	85.125	40.70
01-04-2004	81	81	81	81	61000	100.78	98.26	98.127	85.36	38.91
02-04-2004	84	87	84	86	829500	100.24	98.07	98.233	85.625	45.38
06-04-2004	88	92	88	88	889500	99.66	98.03	98.353	85.895	47.77
07-04-2004	92	96	92	96	4423000	99.06	98.11	98.527	86.19	56.04
08-04-2004	96	109	96	109	9550000	98.9	98.36	98.787	86.555	65.58
12-04-2004	105	105	101	101	637500	98.58	98.57	98.993	86.89	57.33
13-04-2004	101	113	101	113	4861500	98.58	98.87	99.267	87.285	64.54
14-04-2004	109	109	105	109	615500	98.5	99.08	99.5	87.66	60.85
15-04-2004	105	109	105	109	89000	98.5	99.16	99.733	88.035	60.85
16-04-2004	105	105	105	105	1743000	98.42	99.25	99.92	88.4	57.07
19-04-2004	105	105	105	105	1288000	98.42	99.34	100.12	88.765	57.07
20-04-2004	105	109	105	105	4882500	98.5	99.51	100.327	89.125	57.07
21-04-2004	105	109	105	105	638500	98.5	99.68	100.533	89.485	57.07
22-04-2004	105	105	105	105	504500	98.34	99.89	100.727	89.85	57.07
23-04-2004	105	105	105	105	155000	98.26	100.06	100.86	90.22	57.07
26-04-2004	101	101	101	101	452500	98.1	100.19	100.92	90.575	52.02
27-04-2004	101	101	101	101	267000	97.94	100.36	100.92	90.915	52.02
28-04-2004	101	105	101	105	2916000	97.7	100.57	100.92	91.275	56.48
29-04-2004	96	101	96	101	219500	97.54	100.74	100.867	91.625	51.34
30-04-2004	96	96	96	96	494000	97.28	100.86	100.893	91.95	45.74
04-05-2004	96	96	96	96	78000	96.94	100.94	100.86	92.28	45.74
05-05-2004	92	92	88	88	856500	96.44	100.94	100.807	92.565	38.04
06-05-2004	84	88	80	80	2562000	95.78	100.73	100.727	92.81	32.20
07-05-2004	82	84	81	83	1292500	95.26	100.55	100.64	93.03	36.16
10-05-2004	82	82	78	78	1182000	94.64	100.32	100.52	93.175	32.73
11-05-2004	79	79	77	77	903500	94.08	100.08	100.393	93.315	32.07
12-05-2004	80	81	80	80	1505000	93.66	99.83	100.253	93.475	36.20
13-05-2004	80	86	80	82	4830500	93.28	99.64	100.127	93.65	38.86
14-05-2004	82	82	79	79	2462000	92.94	99.42	99.953	93.8	36.41
17-05-2004	75	78	73	75	2152500	92.42	99.16	99.78	93.945	33.38
18-05-2004	75	76	73	73	1669500	91.96	98.97	99.567	94.07	31.94
19-05-2004	75	76	75	75	2840000	91.44	98.8	99.393	94.145	34.95
21-05-2004	75	80	75	78	6259500	91.08	98.66	99.213	94.225	39.28
24-05-2004	79	79	77	77	1412000	90.6	98.51	99.053	94.295	38.36
25-05-2004	77	79	75	75	5764500	90.08	98.3	98.853	94.38	36.53
26-05-2004	76	77	76	76	4681000	89.76	98.1	98.58	94.49	38.12
27-05-2004	76	76	75	75	700000	89.5	97.89	98.3	94.595	37.12
28-05-2004	76	76	75	75	2120000	89.24	97.68	98.047	94.7	37.12
31-05-2004	74	74	74	74	1041000	89.04	97.46	97.76	94.805	36.02
01-06-2004	73	75	73	74	3471000	88.76	97.24	97.387	94.895	36.02
02-06-2004	74	74	72	72	1210500	88.36	97	97.027	94.935	33.70
04-06-2004	71	71	68	69	1405500	87.98	96.68	96.673	94.96	30.53
07-06-2004	70	70	68	68	1247000	87.58	96.27	96.313	94.975	29.53
08-06-2004	69	69	68	69	325000	87.36	95.87	95.96	94.96	31.93
09-06-2004	69	70	69	70	10237500	87.12	95.48	95.647	94.99	34.33
10-06-2004	69	70	69	69	1576500	86.78	95.08	95.327	95.025	33.07
11-06-2004	69	69	68	68	1083500	86.54	94.67	95.027	95.015	31.82
14-06-2004	69	69	67	67	1883500	86.24	94.25	94.747	94.985	30.57
15-06-2004	67	69	67	68	1275500	85.98	93.88	94.473	94.975	33.38
16-06-2004	67	68	67	68	300000	85.68	93.51	94.227	94.965	33.38
17-06-2004	68	68	67	68	713000	85.42	93.1	93.98	94.95	33.38
18-06-2004	66	66	66	66	5000	85.02	92.63	93.72	94.93	30.31
21-06-2004	67	67	66	66	715000	84.58	92.12	93.547	94.91	30.31
22-06-2004	66	66	66	66	125000	83.98	91.52	93.4	94.89	30.31
23-06-2004	66	66	65	65	1070000	83.1	91	93.273	94.865	28.66
24-06-2004	64	65	64	65	572500	82.38	90.48	93.173	94.84	28.66
25-06-2004	65	66	64	66	5754500	81.44	90.01	93.06	94.81	32.89
28-06-2004	66	68	65	68	1069500	80.62	89.56	92.927	94.78	40.50
29-06-2004	69	70	67	70	2845500	79.84	89.17	92.72	94.76	46.97
30-06-2004	70	75	70	74	11840500	79.22	88.82	92.573	94.745	57.03
01-07-2004	74	83	74	82	14299000	78.76	88.59	92.48	94.78	69.50
02-07-2004	82	83	80	82	6872500	78.3	88.4	92.44	94.82	69.50
05-07-2004	82	83	80	82	6872500	77.84	88.17	92.4	94.86	69.50
06-07-2004	83	88	82	88	11138500	77.5	87.92	92.427	94.92	76.02
07-07-2004	88	96	88	92	17949000	77.24	87.75	92.453	94.955	79.21
08-07-2004	96	96	88	88	2499000	76.98	87.54	92.453	94.935	69.28
09-07-2004	88	92	88	88	717500	76.72	87.33	92.48	94.87	69.28
12-07-2004	92	96	92	92	2639500	76.46	87.08	92.533	94.805	73.18
13-07-2004	92	92	88	92	2108500	76.28	86.91	92.587	94.72	73.18
14-07-2004	88	88	84	84	2364000	76.04	86.66	92.587	94.68	56.54
15-07-2004	84	88	84	88	1306500	75.88	86.41	92.587	94.615	61.28
16-07-2004	88	92	88	88	1300000	75.88	86.16	92.587	94.575	61.28
19-07-2004	88	88	88	88	554500	76.04	85.91	92.5	94.555	61.28
20-07-2004	88	88	84	88	515000	76.14	85.7	92.413	94.515	61.28
21-07-2004	88	88	88	88	645500	76.34	85.49	92.327	94.475	61.28
22-07-2004	88	92	88	92	407500	76.64	85.36	92.267	94.455	66.56
23-07-2004	88	92	88	92	157500	76.88	85.27	92.18	94.41	66.56
26-07-2004	92	92	88	88	3091000	77	85.14	92.093	94.345	57.47
27-07-2004	88	92	88	92	407500	77.26	85.1	92.033	94.28	62.93
28-07-2004	88	88	88	88	266000	77.52	84.97	91.947	94.215	55.29
29-07-2004	88	92	88	92	608000	77.9	84.93	91.947	94.15	60.46
30-07-2004	88	92	88	92	40000	78.24	84.84	91.947	94.105	60.46
02-08-2004	92	92	88	88	3135500	78.44	84.76	91.92	94.02	53.31
03-08-2004	88	92	88	92	845000	78.74	84.67	91.92	93.975	58.58
05-08-2004	92	92	92	92	1062500	79.08	84.58	91.893	93.91	58.58
06-08-2004	88	88	88	88	95000	79.32	84.54	91.84	93.765	51.80
09-08-2004	88	88	88	88	155000	79.58	84.54	91.787	93.62	51.80
10-08-2004	92	96	92	96	3843500	80	84.62	91.787	93.535	62.00
11-08-2004	92	96	92	96	5211000	80.44	84.74	91.787	93.43	62.00
12-08-2004	96	96	96	96	3565000	80.88	84.82	91.787	93.26	62.00
13-08-2004	96	96	92	92	35000	81.28	84.82	91.76	93.09	54.76
16-08-2004	92	92	92	92	4000000	81.74	84.86	91.7	92.94	54.76
18-08-2004	92	92	92	92	1190000	82.22	84.9	91.587	92.79	54.76
19-08-2004	92	92	92	92	515000	82.68	85.02	91.473	92.64	54.76
20-08-2004	92	92	88	88	8000	83.04	85.08	91.333	92.495	47.33
23-08-2004	92	92	92	92	10000	83.5	85.14	91.22	92.37	54.05
24-08-2004	88	92	88	88	60000	83.9	85.22	91.08	92.245	47.52
25-08-2004	88	88	88	88	97500	84.32	85.28	90.94	92.14	47.52
27-08-2004	88	92	88	88	870000	84.72	85.35	90.827	92.035	47.52
30-08-2004	92	92	92	92	127500	85.2	85.44	90.74	91.97	54.40
31-08-2004	88	88	88	88	85000	85.6	85.51	90.6	91.885	47.67
01-09-2004	92	92	92	92	2247500	86.12	85.57	90.46	91.82	53.82
02-09-2004	92	92	92	92	2361000	86.64	85.61	90.293	91.82	53.82
03-09-2004	92	96	92	96	3000000	87.24	85.61	90.093	91.86	59.36
06-09-2004	96	96	96	96	102000	87.86	85.48	89.953	91.92	59.36
07-09-2004	96	96	96	96	3841000	88.48	85.43	89.813	92	59.36
08-09-2004	101	105	101	105	7480000	89.26	85.35	89.76	92.11	69.61
09-09-2004	105	105	92	101	9473000	89.92	85.27	89.68	92.175	62.11
10-09-2004	101	105	101	101	386000	90.54	85.19	89.627	92.175	62.11
14-09-2004	105	109	101	101	2650000	91.08	85.15	89.573	92.2	62.11
15-09-2004	105	105	101	105	554500	91.54	85.15	89.573	92.245	66.60
16-09-2004	105	105	101	105	3421000	92	85.15	89.6	92.33	66.60
17-09-2004	101	105	101	105	4635000	92.46	85.15	89.6	92.415	66.60
21-09-2004	105	105	101	101	4057000	92.72	85.11	89.52	92.5	58.01
22-09-2004	101	101	101	101	2167500	92.9	85.07	89.467	92.565	58.01
23-09-2004	101	101	96	101	430000	93.16	85.07	89.413	92.63	58.01
24-09-2004	101	101	96	101	41500	93.42	85.07	89.36	92.715	58.01
27-09-2004	96	101	96	101	191000	93.6	85.03	89.253	92.8	58.01
28-09-2004	96	96	96	96	1404500	93.68	84.98	89.167	92.86	47.03
29-09-2004	96	96	96	96	403500	93.92	84.98	89.08	92.92	47.03
30-09-2004	96	101	96	101	135000	94.18	85.03	89	92.985	56.57
01-10-2004	101	101	96	101	2033500	94.44	85.16	88.92	93.05	56.57
04-10-2004	101	101	101	101	9447000	94.7	85.37	88.84	93.05	56.57
05-10-2004	101	105	101	101	9734500	94.96	85.55	88.787	93.05	56.57
06-10-2004	101	101	101	101	1845000	95.22	85.78	88.733	93.05	56.57
07-10-2004	101	101	101	101	530000	95.4	86.02	88.707	93.05	56.57
08-10-2004	101	101	101	101	1637500	95.58	86.23	88.707	93.03	56.57
11-10-2004	101	101	96	96	1035500	95.74	86.37	88.673	93.005	43.43
12-10-2004	101	101	96	96	2868500	95.82	86.54	88.673	92.98	43.43
13-10-2004	101	101	96	101	3100000	96.08	86.8	88.673	92.98	55.43
14-10-2004	101	101	96	101	4680500	96.26	87.08	88.707	93.025	55.43
15-10-2004	101	101	96	101	8363500	96.44	87.34	88.707	93.07	55.43
18-10-2004	96	101	96	101	380500	96.7	87.57	88.74	93.115	55.43
19-10-2004	101	101	96	101	2429000	96.88	87.81	88.74	93.16	55.43
20-10-2004	101	101	96	96	1880500	96.96	88.02	88.707	93.16	42.40
21-10-2004	96	96	92	96	489500	97.12	88.22	88.733	93.16	42.40
22-10-2004	92	96	92	96	2664500	97.28	88.43	88.787	93.16	42.40
25-10-2004	92	96	92	96	132500	97.28	88.64	88.84	93.16	42.40
26-10-2004	92	96	92	96	103000	97.28	88.86	88.92	93.16	42.40
27-10-2004	92	96	92	96	78000	97.28	89.08	88.973	93.16	42.40
28-10-2004	96	96	96	96	500	97.36	89.32	89	93.16	42.40
29-10-2004	92	96	92	96	372500	97.44	89.59	89.053	93.135	42.40
01-11-2004	96	96	92	92	574500	97.44	89.83	89.08	93.05	31.64
02-11-2004	92	96	92	92	525000	97.44	90.06	89.16	92.965	31.64
03-11-2004	96	96	92	96	67500	97.6	90.32	89.253	92.9	47.19
04-11-2004	96	96	96	96	3106000	97.68	90.59	89.32	92.835	47.19
05-11-2004	96	96	96	96	560500	97.84	90.87	89.427	92.77	47.19
08-11-2004	96	96	92	96	35500	98	91.16	89.52	92.705	47.19
09-11-2004	92	101	92	101	7515000	98.26	91.49	89.653	92.685	61.80
10-11-2004	101	105	101	101	9448500	98.44	91.82	89.773	92.665	61.80
11-11-2004	101	105	101	105	3224000	98.78	92.19	89.933	92.645	69.60
12-11-2004	105	109	105	105	9582000	99.04	92.58	90.06	92.605	69.60
22-11-2004	105	105	101	101	298500	99.22	92.93	90.147	92.525	56.27
23-11-2004	105	105	105	105	5241500	99.4	93.32	90.207	92.42	63.75
24-11-2004	105	117	105	109	24243500	99.66	93.76	90.207	92.38	69.39
25-11-2004	113	113	109	109	590000	99.92	94.2	90.26	92.34	69.39
26-11-2004	113	113	109	113	1064000	100.08	94.67	90.26	92.34	74.06
29-11-2004	113	113	109	109	1137500	100.24	95.08	90.26	92.32	63.60
30-11-2004	113	113	109	109	100000	100.4	95.47	90.26	92.32	63.60
01-12-2004	113	113	109	109	3814000	100.56	95.82	90.287	92.32	63.60
02-12-2004	113	117	109	113	9328500	100.72	96.13	90.34	92.36	69.06
03-12-2004	113	117	109	109	3568500	100.8	96.4	90.367	92.4	59.45
06-12-2004	109	113	109	109	364000	100.88	96.67	90.393	92.42	59.45
07-12-2004	109	109	109	109	1085500	101.04	96.88	90.42	92.4	59.45
08-12-2004	109	113	109	109	979500	101.2	97.05	90.447	92.4	59.45
09-12-2004	105	105	101	105	1940000	101.28	97.22	90.473	92.38	50.09
10-12-2004	105	105	101	105	321500	101.36	97.39	90.5	92.36	50.09
13-12-2004	105	105	101	101	1077500	101.36	97.48	90.473	92.28	42.35
14-12-2004	101	101	96	101	998500	101.46	97.57	90.473	92.24	42.35
15-12-2004	101	101	101	101	2415500	101.56	97.74	90.507	92.2	42.35
16-12-2004	101	101	101	101	2380000	101.56	97.87	90.54	92.14	42.35
17-12-2004	101	105	101	105	2242500	101.64	98.04	90.653	92.1	52.27
20-12-2004	105	105	105	105	1025000	101.72	98.21	90.82	92.06	52.27
21-12-2004	105	109	105	109	104000	101.88	98.42	90.993	92.06	60.21
22-12-2004	105	109	105	109	4204000	102.04	98.63	91.2	92.06	60.21
23-12-2004	105	105	105	105	22000	102.12	98.76	91.387	92.06	50.47
27-12-2004	105	109	105	105	115500	102.2	98.89	91.553	92.08	50.47
28-12-2004	105	105	105	105	153000	102.38	99.06	91.707	92.1	50.47
29-12-2004	105	105	105	105	511000	102.56	99.19	91.88	92.145	50.47
30-12-2004	105	105	105	105	323000	102.64	99.36	92.08	92.165	50.47
03-01-2005	104	112	104	112	1898000	102.86	99.56	92.34	92.245	64.87
04-01-2005	112	114	111	114	3798000	103.12	99.78	92.6	92.31	67.76
05-01-2005	114	121	114	114	27709500	103.38	100.04	92.84	92.4	67.76
06-01-2005	116	117	114	116	3778500	103.68	100.28	93.1	92.475	70.56
07-01-2005	117	121	117	119	6873500	104.14	100.55	93.393	92.565	74.19
10-01-2005	116	119	114	114	2059000	104.5	100.81	93.647	92.675	60.76
11-01-2005	114	114	112	112	1270000	104.82	101.05	93.893	92.795	56.36
12-01-2005	112	112	111	112	1474500	105.14	101.21	94.14	92.915	56.36
13-01-2005	112	117	112	116	9350500	105.54	101.41	94.42	93.075	62.63
14-01-2005	116	117	112	114	1920500	105.9	101.59	94.687	93.205	58.13
17-01-2005	114	114	112	112	704500	106.22	101.79	94.953	93.305	53.96
18-01-2005	112	112	109	109	2178500	106.48	101.96	95.22	93.41	48.35
19-01-2005	109	111	109	109	2092500	106.82	102.13	95.493	93.515	48.35
20-01-2005	111	111	109	109	3350000	107.16	102.3	95.76	93.66	48.35
24-01-2005	109	109	107	107	1085000	107.38	102.49	96.007	93.785	44.50
25-01-2005	107	109	107	109	1412500	107.64	102.66	96.273	93.9	48.89
26-01-2005	111	114	111	112	8268000	107.96	102.9	96.567	94.06	54.67
27-01-2005	112	116	112	112	6945000	108.28	103.14	96.867	94.21	54.67
28-01-2005	114	116	112	112	6491000	108.5	103.38	97.16	94.365	54.67
31-01-2005	114	116	112	116	7694500	108.8	103.62	97.48	94.53	61.86
01-02-2005	116	116	112	112	5718500	108.94	103.86	97.773	94.685	52.84
02-02-2005	114	116	112	112	6242500	109.08	104.06	98.08	94.815	52.84
03-02-2005	112	112	111	112	4623000	109.3	104.26	98.387	94.935	52.84
04-02-2005	112	114	111	114	6430000	109.48	104.44	98.707	95.025	56.77
07-02-2005	112	114	112	114	6132000	109.58	104.62	99.033	95.05	56.77
08-02-2005	114	116	112	116	6532500	109.72	104.82	99.373	95.125	60.59
11-02-2005	116	116	114	116	3167000	109.78	104.93	99.707	95.14	60.59
14-02-2005	116	116	114	116	2459500	109.92	105.08	100.027	95.175	60.59
15-02-2005	116	121	116	117	21755000	110.08	105.24	100.34	95.215	62.65
16-02-2005	119	129	119	127	39577500	110.44	105.5	100.693	95.325	76.10
17-02-2005	129	138	129	136	28855500	110.9	105.81	101.053	95.48	82.28
18-02-2005	138	153	134	144	44782000	111.6	106.2	101.467	95.675	85.80
21-02-2005	146	149	144	146	14816000	112.34	106.61	101.893	95.88	86.52
22-02-2005	143	146	141	146	11955000	113.08	107.06	102.28	96.085	86.52
23-02-2005	143	148	143	148	12948500	113.86	107.53	102.653	96.3	87.27
24-02-2005	149	154	149	151	23615000	114.78	108.03	103.073	96.55	88.32
25-02-2005	153	153	146	149	10540500	115.66	108.51	103.48	96.79	83.39
28-02-2005	148	151	148	151	4915000	116.66	109.01	103.873	97.02	84.33
01-03-2005	149	163	149	161	18809500	117.86	109.66	104.333	97.32	87.99
02-03-2005	161	168	158	161	29571000	119.06	110.31	104.847	97.645	87.99
03-03-2005	163	173	163	171	8531000	120.46	111.01	105.4	98.02	90.56
04-03-2005	169	169	164	164	10264000	121.64	111.64	105.907	98.4	78.01
07-03-2005	163	168	163	164	4340000	122.82	112.27	106.413	98.82	78.01
08-03-2005	166	169	164	166	8664000	123.96	112.92	106.933	99.235	78.97
09-03-2005	168	179	168	173	26621000	125.24	113.64	107.5	99.71	81.96
10-03-2005	174	188	174	183	22952500	126.8	114.46	108.107	100.24	85.19
14-03-2005	183	200	183	198	21877000	128.66	115.43	108.813	100.83	88.52
15-03-2005	201	201	188	191	19441500	130.38	116.38	109.5	101.375	79.54
16-03-2005	191	195	189	189	8348000	132.06	117.31	110.147	101.925	77.13
17-03-2005	191	191	189	189	3150000	133.74	118.19	110.82	102.495	77.13
18-03-2005	193	203	193	201	13804500	135.52	119.19	111.547	103.135	81.11
21-03-2005	205	208	193	195	8554500	137.14	120.13	112.233	103.735	74.17
22-03-2005	191	191	183	189	10916000	138.64	121.01	112.907	104.29	67.90
23-03-2005	188	189	181	183	10869500	139.98	121.83	113.513	104.82	62.24
24-03-2005	183	183	174	176	13655000	141.12	122.63	114.073	105.325	56.34
28-03-2005	176	181	171	173	12438000	142.3	123.4	114.64	105.81	53.98
29-03-2005	171	171	156	159	13072500	143.24	124.03	115.113	106.23	44.59
30-03-2005	156	168	153	159	20933000	144.18	124.66	115.533	106.65	44.59
31-03-2005	164	164	158	164	2977000	145.14	125.34	115.987	107.1	48.31
01-04-2005	164	173	164	168	11650500	146.22	126.06	116.467	107.57	51.14
04-04-2005	168	169	166	169	1895500	147.36	126.79	116.98	108.055	51.85
05-04-2005	169	169	161	164	1486000	148.46	127.47	117.46	108.53	48.09
06-04-2005	163	166	163	166	2963500	149.6	128.21	117.953	109.02	49.66
07-04-2005	166	168	164	164	1839000	150.7	128.93	118.433	109.495	48.09
08-04-2005	168	169	164	164	3876500	151.84	129.61	118.94	109.965	48.09
11-04-2005	164	168	163	166	2546000	152.98	130.31	119.433	110.45	49.93
12-04-2005	166	168	164	168	3760000	154.1	131.03	119.967	110.95	51.77
13-04-2005	168	178	166	173	13978500	155.32	131.8	120.533	111.48	56.10
14-04-2005	173	178	169	171	6741500	156.5	132.5	121.087	111.995	54.01
15-04-2005	168	169	164	166	6216000	157.5	133.15	121.58	112.485	49.08
18-04-2005	163	163	154	159	5664500	158.44	133.69	122.053	112.94	43.15
19-04-2005	161	163	156	159	3481000	159.38	134.23	122.5	113.405	43.15
20-04-2005	159	159	158	159	3872000	160.32	134.81	122.947	113.87	43.15
21-04-2005	156	156	149	154	4299000	161.12	135.3	123.333	114.31	38.95
25-04-2005	151	151	143	148	1561000	161.8	135.69	123.68	114.725	34.60
26-04-2005	148	151	144	151	2742000	162.5	136.11	124.047	115.155	38.31
27-04-2005	151	153	148	149	2422000	163.16	136.47	124.34	115.57	36.81
28-04-2005	149	153	149	151	1768500	163.86	136.89	124.673	115.985	39.37
29-04-2005	149	149	146	146	1413500	164.44	137.26	124.973	116.365	35.50
02-05-2005	148	149	148	148	2979000	164.86	137.65	125.287	116.735	38.12
03-05-2005	148	154	148	154	3639000	165.22	138.06	125.613	117.095	45.29
04-05-2005	156	161	154	159	6766500	165.52	138.56	125.973	117.48	50.45
06-05-2005	161	164	161	163	8938500	165.86	139.1	126.36	117.885	54.17
09-05-2005	164	166	163	164	4360500	166.22	139.65	126.78	118.265	55.08
10-05-2005	166	166	161	161	3297500	166.48	140.17	127.18	118.61	51.76
11-05-2005	159	159	156	156	2793000	166.58	140.68	127.547	118.95	46.72
12-05-2005	158	161	158	161	4947000	166.82	141.24	127.947	119.315	51.78
13-05-2005	156	159	154	159	2098000	166.98	141.82	128.333	119.65	49.74
16-05-2005	159	159	156	158	2208000	166.92	142.39	128.747	119.98	48.71
17-05-2005	158	159	151	154	3154500	166.78	142.92	129.133	120.33	44.72
18-05-2005	153	158	153	154	2210000	166.44	143.45	129.487	120.66	44.72
19-05-2005	158	159	158	159	8737000	166.34	143.99	129.873	121.015	50.59
20-05-2005	159	161	158	159	9346500	166.24	144.53	130.26	121.37	50.59
23-05-2005	156	158	154	158	920500	166.08	145.02	130.64	121.72	49.38
25-05-2005	156	158	156	156	3563000	165.74	145.49	131.007	122.06	46.94
26-05-2005	156	156	154	156	2183000	165.2	146	131.373	122.38	46.94
27-05-2005	158	158	154	156	1286500	164.36	146.51	131.74	122.7	46.94
30-05-2005	156	156	153	154	489500	163.62	147	132.127	123.03	44.22
31-05-2005	154	161	154	161	7552500	163.06	147.56	132.56	123.375	54.22
01-06-2005	161	164	161	163	15674000	162.54	148.14	132.973	123.75	56.61
02-06-2005	163	166	163	166	9816000	161.84	148.68	133.407	124.12	59.99
03-06-2005	166	171	166	168	14736000	161.3	149.22	133.853	124.5	62.11
06-06-2005	168	171	166	169	4065500	160.9	149.77	134.307	124.905	63.16
07-06-2005	169	169	164	166	4411000	160.56	150.27	134.74	125.275	57.97
08-06-2005	166	166	164	166	3944500	160.36	150.74	135.207	125.645	57.97
09-06-2005	166	169	166	168	8744500	160.26	151.28	135.687	126.045	60.48
10-06-2005	166	169	166	168	5122000	160.44	151.84	136.167	126.445	60.48
13-06-2005	168	169	166	166	5568500	160.58	152.38	136.633	126.795	56.56
14-06-2005	168	168	166	168	4116500	160.66	152.9	137.113	127.155	59.40
15-06-2005	168	169	166	169	7141500	160.68	153.45	137.6	127.52	60.77
16-06-2005	169	171	168	171	7253000	160.72	154.04	138.1	127.915	63.45
17-06-2005	171	178	169	176	9571500	160.96	154.71	138.633	128.335	69.11
20-06-2005	176	181	176	178	10654000	161.2	155.4	139.207	128.765	71.04
21-06-2005	176	178	173	174	7797000	161.4	156.05	139.753	129.175	62.61
22-06-2005	174	176	174	176	7260000	161.64	156.74	140.287	129.615	64.85
23-06-2005	176	181	176	176	10741500	161.84	157.41	140.82	130.035	64.85
24-06-2005	176	179	176	179	8867000	162.06	158.08	141.373	130.49	68.18
27-06-2005	179	179	176	178	4556500	162.16	158.74	141.92	130.94	65.94
28-06-2005	178	178	173	174	3462000	162.22	159.36	142.407	131.37	57.76
29-06-2005	176	176	174	174	2953000	162.38	159.94	142.893	131.78	57.76
30-06-2005	174	174	173	173	4356000	162.66	160.55	143.347	132.205	55.76
01-07-2005	173	174	173	173	12747000	162.94	161.16	143.8	132.61	55.76
04-07-2005	174	174	171	171	5059500	163.18	161.75	144.267	133.005	51.60
05-07-2005	171	174	171	174	6342000	163.58	162.35	144.727	133.395	56.80
06-07-2005	173	173	171	171	5929500	164.04	162.92	145.14	133.77	50.91
07-07-2005	171	171	168	169	4396000	164.4	163.45	145.54	134.135	47.38
08-07-2005	168	169	168	169	7855000	164.8	163.98	145.913	134.455	47.38
11-07-2005	171	173	169	173	8145000	165.24	164.55	146.34	134.815	54.67
12-07-2005	173	173	169	171	3814500	165.74	165.09	146.753	135.165	50.88
13-07-2005	171	171	171	171	5245000	166.2	165.53	147.167	135.515	50.88
14-07-2005	171	173	169	173	6455500	166.58	165.9	147.567	135.855	54.54
15-07-2005	171	171	168	171	5172000	166.82	166.17	147.98	136.185	50.49
18-07-2005	168	169	168	169	4820000	166.94	166.4	148.38	136.505	46.75
19-07-2005	168	171	168	169	4380500	167.04	166.63	148.78	136.845	46.75
20-07-2005	169	169	166	168	4908500	167.18	166.83	149.173	137.18	44.82
21-07-2005	168	168	164	168	6122000	167.42	167	149.593	137.515	44.82
22-07-2005	168	168	166	168	2281500	167.56	167.19	150.013	137.85	44.82
25-07-2005	168	168	166	168	3897500	167.74	167.36	150.46	138.185	44.82
26-07-2005	168	171	166	171	6153000	168	167.46	150.927	138.56	52.68
27-07-2005	171	178	171	176	13074500	168.44	167.61	151.427	138.96	62.32
28-07-2005	176	179	176	178	16463500	168.92	167.68	151.94	139.345	65.36
29-07-2005	178	178	174	176	10321500	169.26	167.8	152.413	139.72	60.13
01-08-2005	176	178	174	176	12724500	169.6	167.92	152.887	140.095	60.13
02-08-2005	176	179	174	178	8011500	170	168.04	153.347	140.48	63.52
03-08-2005	174	183	174	183	19218500	170.54	168.14	153.84	140.89	70.30
04-08-2005	184	184	181	183	4470500	171.08	168.14	154.36	141.3	70.30
05-08-2005	183	183	179	181	4577500	171.58	167.97	154.867	141.7	64.72
08-08-2005	181	181	178	179	1649500	172.08	167.85	155.36	142.115	59.62
09-08-2005	178	179	176	179	8923000	172.44	167.75	155.853	142.53	59.62
10-08-2005	179	181	179	179	10353000	172.76	167.65	156.347	142.92	59.62
11-08-2005	178	178	176	178	4494500	173	167.42	156.787	143.305	56.82
12-08-2005	178	178	173	173	4325500	173.1	167.2	157.18	143.665	45.37
15-08-2005	173	173	166	171	5132500	173.14	167.02	157.56	144.015	41.75
16-08-2005	171	171	166	168	6026500	173.18	166.87	157.907	144.35	36.98
18-08-2005	168	168	156	161	7004500	173.08	166.72	158.187	144.675	28.73
19-08-2005	161	161	154	158	5861000	172.88	166.57	158.48	144.985	26.04
22-08-2005	156	156	149	151	2410000	172.54	166.49	158.74	145.26	21.09
23-08-2005	151	151	143	146	4111000	172.14	166.36	158.967	145.51	18.40
24-08-2005	144	144	132	134	3277500	171.46	166.06	159.087	145.7	13.84
25-08-2005	132	141	132	139	6931000	170.86	165.77	159.253	145.915	22.47
26-08-2005	139	143	136	139	3793500	170.22	165.47	159.433	146.13	22.47
29-08-2005	134	134	126	126	1585000	169.22	165.09	159.547	146.28	17.26
30-08-2005	119	136	114	134	4884000	168.34	164.77	159.713	146.49	28.28
31-08-2005	134	134	126	129	7537500	167.44	164.42	159.847	146.675	25.95
01-09-2005	127	127	124	124	2707500	166.4	164.02	159.96	146.815	23.84
05-09-2005	126	127	124	126	2765000	165.4	163.62	160.073	146.965	26.42
06-09-2005	126	126	124	126	1358500	164.34	163.2	160.167	147.115	26.42
07-09-2005	126	127	124	126	3796000	163.3	162.73	160.26	147.265	26.42
08-09-2005	127	129	127	127	3248000	162.36	162.29	160.36	147.395	27.94
09-09-2005	127	134	127	134	8624500	161.56	161.97	160.48	147.56	37.68
12-09-2005	134	143	134	141	9011500	160.92	161.79	160.673	147.74	45.59
13-09-2005	141	141	138	139	5949000	160.24	161.59	160.853	147.91	43.88
14-09-2005	139	139	131	132	2542000	159.46	161.32	160.987	148.065	38.43
15-09-2005	132	132	129	132	2684000	158.62	161.1	161.107	148.2	38.43
16-09-2005	132	134	131	134	2687000	157.88	160.96	161.24	148.325	40.86
19-09-2005	134	134	131	131	3115000	157.12	160.76	161.34	148.435	38.41
20-09-2005	131	132	126	126	3090000	156.26	160.53	161.407	148.5	34.68
21-09-2005	126	126	121	121	2118000	155.22	160.23	161.44	148.56	31.39
22-09-2005	121	121	116	119	4925500	154.18	159.96	161.453	148.61	30.16
23-09-2005	119	121	117	121	4093000	153.18	159.69	161.413	148.67	32.99
26-09-2005	121	122	117	117	4387500	152.06	159.32	161.287	148.69	30.34
27-09-2005	119	124	119	124	3047500	151.12	158.97	161.153	148.765	39.50
28-09-2005	124	129	124	124	9116000	150.22	158.58	161.007	148.84	39.50
29-09-2005	124	126	121	121	2491000	149.26	158.15	160.84	148.9	37.07
30-09-2005	121	124	121	124	3476000	148.38	157.78	160.68	148.975	40.97
03-10-2005	122	126	121	126	4501000	147.54	157.48	160.513	149.08	43.49
04-10-2005	126	131	126	131	2735500	146.8	157.18	160.393	149.21	49.30
05-10-2005	129	131	124	126	4823000	145.96	156.85	160.227	149.335	44.38
06-10-2005	124	126	122	124	1287500	145.02	156.51	159.98	149.45	42.55
07-10-2005	124	126	124	124	4190500	143.98	156.21	159.733	149.565	42.55
10-10-2005	122	122	119	122	3079000	142.86	155.89	159.407	149.67	40.61
11-10-2005	122	122	116	117	3410000	141.68	155.47	159.093	149.73	36.17
12-10-2005	117	117	114	117	7172500	140.5	155.05	158.78	149.79	36.17
13-10-2005	117	121	117	121	2128500	139.36	154.68	158.48	149.85	42.05
14-10-2005	121	122	117	121	2606000	138.12	154.33	158.133	149.91	42.05
17-10-2005	121	121	117	117	3004500	136.8	153.94	157.693	149.97	37.99
18-10-2005	119	121	117	119	3472500	135.56	153.57	157.167	150.04	41.06
19-10-2005	119	119	116	117	1693000	134.32	153.2	156.673	150.1	38.98
20-10-2005	117	119	117	119	3042000	133.12	152.78	156.207	150.17	42.13
21-10-2005	119	119	117	119	2667500	131.92	152.34	155.74	150.24	42.13
24-10-2005	119	121	119	121	2367500	130.78	151.89	155.207	150.285	45.40
25-10-2005	121	122	119	121	3685500	129.74	151.42	154.713	150.32	45.40
26-10-2005	121	121	119	121	1993500	128.74	150.94	154.26	150.355	45.40
27-10-2005	121	121	121	121	2005500	127.8	150.49	153.847	150.38	45.40
28-10-2005	121	122	119	122	1940500	127.02	150.05	153.487	150.395	47.39
31-10-2005	122	122	121	122	732500	126.3	149.59	153.147	150.435	47.39
01-11-2005	122	124	119	122	2195000	125.72	149.13	152.9	150.485	47.39
09-11-2005	122	122	122	122	892500	125.24	148.69	152.653	150.535	47.39
10-11-2005	122	122	116	116	2233000	124.88	148.17	152.333	150.535	36.59
11-11-2005	117	119	111	111	2224500	124.32	147.59	151.953	150.52	30.38
14-11-2005	111	111	101	109	813000	123.72	146.97	151.553	150.505	28.31
15-11-2005	107	109	107	109	282000	123.38	146.3	151.187	150.505	28.31
16-11-2005	109	109	107	109	1010500	122.88	145.61	150.807	150.505	28.31
17-11-2005	109	111	109	109	941500	122.48	144.96	150.44	150.505	28.31
18-11-2005	111	111	109	111	1244000	122.22	144.31	150.087	150.525	34.33
21-11-2005	111	112	111	111	1311500	121.92	143.66	149.72	150.535	34.33
22-11-2005	111	111	109	111	1021000	121.62	142.98	149.34	150.53	34.33
23-11-2005	111	111	107	107	597000	121.24	142.27	148.9	150.505	28.38
24-11-2005	109	111	107	109	1547500	120.88	141.62	148.487	150.49	34.49
25-11-2005	111	114	109	114	4593500	120.48	141.02	148.14	150.48	46.74
28-11-2005	114	119	114	119	8474000	120.04	140.48	147.873	150.515	55.66
29-11-2005	121	124	119	122	6041000	119.7	139.97	147.627	150.565	60.00
30-11-2005	121	126	121	124	9107500	119.54	139.5	147.393	150.625	62.62
01-12-2005	124	126	119	121	5321000	119.32	138.97	147.173	150.66	56.62
02-12-2005	121	126	121	124	7739000	119.12	138.5	147.013	150.71	60.68
05-12-2005	124	126	121	122	4462000	118.94	138.03	146.82	150.74	56.86
06-12-2005	122	124	121	122	5737000	118.86	137.56	146.64	150.77	56.86
07-12-2005	122	127	122	126	10104500	118.96	137.09	146.473	150.82	62.35
08-12-2005	126	131	126	129	10301500	119.16	136.67	146.36	150.88	65.86
09-12-2005	129	131	127	129	13010000	119.32	136.25	146.233	150.89	65.86
12-12-2005	129	132	129	129	10282500	119.56	135.81	146.067	150.855	65.86
13-12-2005	131	131	127	127	3782000	119.62	135.37	145.853	150.77	61.12
14-12-2005	127	127	122	126	398500	119.66	134.94	145.607	150.67	58.84
15-12-2005	124	124	124	124	2520000	119.72	134.49	145.34	150.56	54.46
16-12-2005	124	124	117	122	2880000	119.68	134.03	145.08	150.43	50.41
19-12-2005	122	122	122	122	1985000	119.6	133.57	144.853	150.285	50.41
20-12-2005	122	126	122	124	1808500	119.46	133.13	144.607	150.16	54.34
21-12-2005	124	126	124	124	409500	119.42	132.69	144.373	150.025	54.34
22-12-2005	122	126	122	122	2033500	119.38	132.2	144.133	149.83	49.77
23-12-2005	124	126	122	122	1847000	119.34	131.66	143.92	149.635	49.77
27-12-2005	124	124	122	122	1532000	119.34	131.1	143.707	149.39	49.77
28-12-2005	124	124	122	122	309500	119.44	130.56	143.46	149.18	49.77
29-12-2005	124	126	124	126	1873000	119.62	130.06	143.24	148.99	59.04
02-01-2006	122	124	122	122	321500	119.64	129.5	143	148.77	49.25
03-01-2006	124	126	124	124	1612500	119.7	128.91	142.787	148.525	53.41
04-01-2006	126	131	126	129	13002500	119.94	128.37	142.607	148.255	61.84
05-01-2006	131	132	129	131	6464000	120.18	127.87	142.44	147.92	64.59
06-01-2006	129	148	129	148	32295000	120.8	127.56	142.4	147.705	78.69
09-01-2006	146	156	146	149	12754500	121.4	127.26	142.32	147.505	79.21
11-01-2006	149	156	148	154	6811500	122.1	127.01	142.26	147.33	81.65
12-01-2006	153	153	144	144	5387500	122.56	126.67	142.113	147.045	65.22
13-01-2006	146	149	144	146	4436000	123.06	126.4	141.967	146.8	66.66
16-01-2006	149	149	141	141	4620500	123.46	126.1	141.78	146.56	59.96
17-01-2006	141	141	132	136	5418500	123.76	125.78	141.58	146.325	54.10
18-01-2006	131	138	131	131	3715000	123.94	125.48	141.347	146.1	48.94
19-01-2006	136	143	134	141	12787500	124.32	125.31	141.167	145.94	57.63
20-01-2006	144	146	139	143	19951500	124.74	125.23	141	145.86	59.13
23-01-2006	138	141	138	138	5349500	125.06	125.15	140.813	145.755	53.99
24-01-2006	139	141	138	141	6649500	125.56	125.22	140.633	145.64	56.44
25-01-2006	141	141	139	139	3064000	126.12	125.22	140.433	145.495	54.36
26-01-2006	141	141	139	139	2565000	126.72	125.22	140.22	145.345	54.36
27-01-2006	141	146	141	146	6351000	127.46	125.42	140.02	145.255	60.29
30-01-2006	144	148	144	146	2862500	128.2	125.54	139.807	145.155	60.29
01-02-2006	148	148	143	146	4294500	128.94	125.71	139.62	145.065	60.29
02-02-2006	146	148	143	146	6549000	129.64	125.93	139.42	144.975	60.29
03-02-2006	146	146	144	144	1818500	130.3	126.11	139.207	144.865	57.42
06-02-2006	144	146	143	143	1523000	130.94	126.28	138.967	144.74	55.99
07-02-2006	144	148	144	146	9351000	131.72	126.48	138.753	144.605	59.28
08-02-2006	146	146	141	143	3278000	132.4	126.64	138.547	144.465	54.87
09-02-2006	144	144	141	143	258000	132.98	126.73	138.34	144.35	54.87
10-02-2006	143	149	143	149	11908500	133.58	126.81	138.18	144.3	61.51
13-02-2006	149	149	146	146	1893500	134.06	126.88	138	144.235	56.99
14-02-2006	144	144	143	144	4330000	134.46	127	137.82	144.16	54.14
15-02-2006	144	146	143	144	4908500	134.92	127.12	137.62	144.11	54.14
16-02-2006	146	148	146	146	6115500	135.36	127.24	137.453	144.1	56.66
17-02-2006	148	148	144	148	1719500	135.88	127.41	137.313	144.085	59.07
20-02-2006	148	148	146	146	4626500	136.36	127.61	137.16	144.07	55.73
21-02-2006	146	146	144	146	2460000	136.76	127.86	136.98	144.045	55.73
22-02-2006	146	146	143	144	5454500	137.06	128.11	136.8	144.035	52.29
23-02-2006	144	146	143	144	3469500	137.36	128.34	136.62	144.015	52.29
24-02-2006	144	144	143	143	1047500	137.64	128.6	136.42	143.96	50.48
27-02-2006	143	143	141	143	1084500	137.96	128.79	136.233	143.88	50.48
28-02-2006	143	143	141	143	2088500	138.3	128.98	136.06	143.78	50.48
01-03-2006	143	146	143	146	6316000	138.74	129.23	135.907	143.69	56.16
02-03-2006	146	151	146	149	9164000	139.28	129.48	135.78	143.63	60.97
03-03-2006	149	153	149	153	7308500	139.9	129.75	135.68	143.615	66.29
06-03-2006	144	154	144	154	2969500	140.5	129.98	135.587	143.58	67.48
07-03-2006	151	151	148	149	6740500	141	130.21	135.46	143.53	56.68
08-03-2006	148	148	144	146	435500	141.48	130.43	135.293	143.47	51.37
09-03-2006	146	148	144	146	8488500	141.96	130.65	135.093	143.43	51.37
10-03-2006	146	146	144	146	2767500	142.44	130.89	134.88	143.39	51.37
13-03-2006	146	146	143	144	1601000	142.88	131.16	134.667	143.315	47.65
14-03-2006	144	144	143	143	1954000	143.22	131.42	134.447	143.235	45.86
15-03-2006	143	146	143	146	6126000	143.7	131.67	134.233	143.175	51.72
16-03-2006	146	148	144	146	8050500	144.14	131.92	133.987	143.125	51.72
17-03-2006	146	151	146	151	7833000	144.58	132.26	133.773	143.1	60.06
20-03-2006	151	158	149	156	20248500	145.08	132.63	133.607	143.1	66.33
21-03-2006	158	163	158	161	20262000	145.34	133.07	133.487	143.135	71.20
22-03-2006	161	166	159	163	15423500	145.62	133.51	133.38	143.145	72.89
23-03-2006	164	171	161	168	14219500	145.9	134	133.307	143.17	76.58
24-03-2006	169	174	168	168	4875000	146.38	134.47	133.24	143.18	76.58
27-03-2006	169	174	169	173	1761500	146.92	134.99	133.24	143.205	79.78
28-03-2006	174	176	173	173	3915500	147.56	135.51	133.253	143.225	79.78
29-03-2006	174	178	173	173	9211000	148.3	136.03	133.287	143.26	79.78
03-04-2006	176	178	173	178	5423000	149.24	136.59	133.4	143.32	82.72
04-04-2006	176	178	174	178	2766500	149.98	137.15	133.533	143.37	82.72
05-04-2006	179	183	179	179	5043000	150.7	137.72	133.72	143.425	83.29
06-04-2006	181	189	181	188	23031500	151.7	138.38	134	143.535	87.31
07-04-2006	188	191	184	186	12890500	152.6	139.08	134.347	143.625	82.56
11-04-2006	189	193	189	191	12128500	153.64	139.88	134.693	143.735	84.79
12-04-2006	191	191	184	184	780000	154.54	140.63	134.993	143.8	71.09
13-04-2006	188	188	181	186	1980000	155.34	141.4	135.393	143.85	72.46
17-04-2006	186	191	186	189	1041000	156.2	142.2	135.76	143.905	74.41
18-04-2006	188	201	188	200	6939500	157.28	143.11	136.233	144.035	80.02
19-04-2006	201	201	196	196	672500	158.28	143.96	136.713	144.135	73.70
20-04-2006	200	215	196	215	17741500	159.7	145	137.307	144.33	81.27
21-04-2006	215	220	210	215	15902000	161.14	146.04	137.9	144.51	81.27
24-04-2006	215	215	203	206	4488500	162.34	147.03	138.433	144.65	70.17
25-04-2006	206	206	198	201	4082000	163.5	147.95	138.927	144.785	64.87
26-04-2006	201	215	200	211	15456000	164.86	148.92	139.44	144.97	69.79
27-04-2006	211	213	208	213	14923500	166.14	149.86	139.92	145.17	70.67
28-04-2006	210	210	208	210	2361500	167.42	150.74	140.393	145.355	67.48
01-05-2006	210	211	210	210	1353000	168.74	151.6	140.913	145.55	67.48
02-05-2006	210	213	210	211	755000	170.08	152.5	141.44	145.735	68.04
03-05-2006	213	215	210	213	5740000	171.42	153.39	141.967	145.945	69.18
04-05-2006	213	226	213	225	8212500	172.96	154.42	142.593	146.225	74.94
05-05-2006	225	233	220	228	13963500	174.6	155.48	143.273	146.52	76.14
08-05-2006	228	235	228	231	2071500	176.3	156.53	144.007	146.81	77.32
09-05-2006	231	233	228	228	3587500	177.98	157.52	144.733	147.095	73.43
10-05-2006	233	233	226	226	460000	179.62	158.49	145.433	147.37	70.88
11-05-2006	228	228	220	225	3937500	181.26	159.45	146.153	147.63	69.57
12-05-2006	223	228	223	225	4651500	182.9	160.43	146.827	147.9	69.57
15-05-2006	220	220	215	216	7085500	184.36	161.33	147.44	148.135	58.37
16-05-2006	216	216	206	213	3334000	185.7	162.22	148.053	148.355	55.18
17-05-2006	218	218	215	218	1226000	187.08	163.18	148.68	148.605	59.18
18-05-2006	201	208	201	203	3211000	188.08	163.99	149.193	148.78	45.92
19-05-2006	216	216	203	203	3363000	189.06	164.78	149.673	148.955	45.92
22-05-2006	201	201	196	200	4090500	190.08	165.54	150.167	149.115	43.66
23-05-2006	193	205	193	205	858500	191.26	166.37	150.707	149.285	48.24
24-05-2006	210	218	205	208	694500	192.5	167.23	151.267	149.445	50.83
29-05-2006	208	218	208	208	806000	193.74	168.09	151.84	149.595	50.83
30-05-2006	210	210	208	210	1191500	195.06	168.97	152.46	149.765	52.66
31-05-2006	201	203	201	203	1665500	196.26	169.74	153.033	149.9	46.18
01-06-2006	196	203	193	193	6531000	197.2	170.45	153.513	149.975	38.83
02-06-2006	193	196	193	195	2842500	198.18	171.16	154.007	150.035	40.86
05-06-2006	195	195	195	195	1003000	199.06	171.82	154.527	150.095	40.86
06-06-2006	189	191	189	191	376000	199.76	172.42	155.007	150.145	37.94
07-06-2006	189	191	188	188	1344000	200.3	172.82	155.48	150.19	35.88
08-06-2006	184	184	184	184	170500	200.72	173.17	155.913	150.215	33.27
09-06-2006	184	184	184	184	5000	201.04	173.47	156.347	150.24	33.27
12-06-2006	183	184	179	184	5724500	201.36	173.87	156.767	150.27	33.27
13-06-2006	179	184	179	184	197500	201.58	174.25	157.187	150.325	33.27
14-06-2006	179	183	179	183	1411500	201.78	174.67	157.6	150.385	32.48
15-06-2006	184	184	183	184	1245500	202	175.15	158.02	150.465	34.17
16-06-2006	184	200	184	200	1241500	202.44	175.84	158.54	150.66	54.00
21-06-2006	200	200	200	200	500	202.88	176.43	159.06	150.87	54.00
22-06-2006	189	200	186	200	136500	203.3	177	159.58	151.115	54.00
23-06-2006	200	200	188	188	4500	203.3	177.5	160.02	151.325	42.12
27-06-2006	196	198	196	198	1500	203.54	178.07	160.567	151.645	51.66
30-06-2006	198	198	196	196	462500	203.64	178.64	161.133	151.93	49.89
03-07-2006	189	196	189	196	101000	203.88	179.21	161.713	152.215	49.89
04-07-2006	198	198	195	195	388000	204.06	179.7	162.287	152.56	48.92
05-07-2006	183	196	183	196	288500	204.2	180.2	162.867	152.87	49.97
06-07-2006	196	196	196	196	130500	204.12	180.7	163.447	153.205	49.97
10-07-2006	196	196	196	196	25500	204.12	181.2	164.013	153.565	49.97
11-07-2006	196	200	196	200	5603000	203.82	181.76	164.607	153.935	54.63
12-07-2006	205	205	203	203	434000	203.58	182.36	165.22	154.32	57.81
13-07-2006	205	205	203	205	432000	203.56	182.95	165.873	154.715	59.83
14-07-2006	195	197	195	197	22500	203.48	183.49	166.46	155.065	49.60
17-07-2006	195	200	195	200	45000	203.26	184.06	167.033	155.395	52.86
18-07-2006	200	200	200	200	38000	203	184.57	167.573	155.69	52.86
19-07-2006	200	202	200	202	10000	202.84	185.13	168.107	156.005	55.10
20-07-2006	207	216	202	216	3350000	202.96	185.85	168.72	156.425	66.95
21-07-2006	216	216	214	214	254500	203.02	186.55	169.34	156.835	64.33
24-07-2006	214	218	214	218	2825000	203.12	187.27	169.967	157.255	67.10
25-07-2006	218	223	218	221	3149500	203.04	188	170.627	157.705	69.04
26-07-2006	223	225	221	223	1673000	202.94	188.77	171.3	158.19	70.29
27-07-2006	223	225	223	223	3547000	202.78	189.54	171.947	158.7	70.29
28-07-2006	223	223	218	218	760000	202.58	190.28	172.54	159.195	62.89
31-07-2006	218	218	218	218	1331500	202.42	191.02	173.133	159.68	62.89
01-08-2006	214	216	211	216	2679000	202.24	191.75	173.713	160.175	59.96
02-08-2006	216	221	216	218	2211000	202.1	192.5	174.32	160.645	61.88
03-08-2006	221	221	214	214	2738000	202.06	193.21	174.907	161.095	56.11
04-08-2006	216	216	214	214	1497500	202.08	193.89	175.507	161.56	56.11
07-08-2006	214	218	214	216	2199500	202.04	194.56	176.133	162.02	58.36
08-08-2006	216	218	216	216	1968000	202.3	195.19	176.76	162.47	58.36
09-08-2006	216	218	214	214	2459000	202.52	195.79	177.36	162.885	55.08
10-08-2006	216	216	211	214	5585000	202.8	196.44	177.96	163.325	55.08
11-08-2006	214	214	214	214	283500	202.98	197.12	178.573	163.775	55.08
14-08-2006	214	216	214	216	622500	203.14	197.82	179.2	164.235	58.02
15-08-2006	216	216	214	214	2245000	203.26	198.5	179.813	164.695	54.20
16-08-2006	216	216	214	214	2427000	203.34	199.2	180.427	165.18	54.20
22-08-2006	214	216	214	214	356000	203.56	199.91	181.013	165.665	54.20
23-08-2006	214	214	214	214	87500	203.98	200.59	181.627	166.13	54.20
24-08-2006	214	214	211	211	603500	204.3	201.24	182.207	166.58	47.84
25-08-2006	214	214	214	214	1736000	204.68	201.87	182.773	167.065	53.69
28-08-2006	214	214	214	214	1205000	205.14	202.45	183.327	167.54	53.69
29-08-2006	214	214	211	211	160000	205.6	202.95	183.747	168.01	47.51
30-08-2006	214	214	211	211	366500	206.14	203.43	184.16	168.47	47.51
31-08-2006	216	216	214	214	296000	206.74	203.89	184.56	168.945	53.69
01-09-2006	214	223	214	223	10650000	207.52	204.44	185.087	169.455	66.46
04-09-2006	223	225	216	218	4102000	208.2	204.89	185.567	169.94	57.05
05-09-2006	221	223	221	223	3134000	209	205.39	186.113	170.45	62.73
06-09-2006	223	223	221	223	328500	209.78	205.89	186.693	170.96	62.73
07-09-2006	218	221	218	218	2294500	210.14	206.29	187.273	171.44	54.39
08-09-2006	218	218	218	218	1937000	210.5	206.69	187.787	171.92	54.39
11-09-2006	218	218	211	211	1051500	210.72	207.01	188.24	172.365	44.73
12-09-2006	216	216	211	211	609500	211.18	207.24	188.727	172.81	44.73
13-09-2006	214	214	214	214	195000	211.5	207.52	189.213	173.3	49.21
14-09-2006	216	216	214	214	1092000	211.86	207.75	189.713	173.815	49.21
15-09-2006	216	216	214	214	5796500	212.22	208.05	190.213	174.34	49.21
18-09-2006	216	218	216	218	780500	212.68	208.37	190.693	174.885	55.26
19-09-2006	221	223	221	223	2304000	213.22	208.71	191.207	175.455	61.44
20-09-2006	218	223	218	223	1968500	213.76	208.94	191.72	176.025	61.44
21-09-2006	223	237	223	232	6796000	214.48	209.3	192.293	176.63	70.07
22-09-2006	235	237	232	232	4408500	215.12	209.47	192.88	177.235	70.07
25-09-2006	235	235	232	232	1272500	215.7	209.64	193.473	177.84	70.07
26-09-2006	232	232	230	232	253500	216.24	209.9	194.047	178.465	70.07
27-09-2006	235	244	232	242	2934500	217.14	210.31	194.707	179.13	77.57
28-09-2006	246	251	244	251	4167500	218.16	210.71	195.427	179.815	81.95
29-09-2006	254	258	249	258	3099000	219.32	211.16	196.153	180.51	84.49
02-10-2006	258	258	254	254	1066500	220.36	211.6	196.873	181.17	77.76
03-10-2006	254	272	254	270	5099000	221.44	212.2	197.713	181.9	83.44
04-10-2006	270	270	265	268	2946000	222.52	212.77	198.54	182.635	80.67
05-10-2006	268	268	265	268	751500	223.52	213.32	199.353	183.355	80.67
06-10-2006	268	268	263	265	4120500	224.4	213.72	200.133	184.07	76.26
09-10-2006	268	270	261	270	382500	225.34	214.14	200.96	184.81	78.38
10-10-2006	272	272	265	270	1388500	226.28	214.53	201.787	185.53	78.38
11-10-2006	268	270	265	270	139000	227.32	214.95	202.627	186.235	78.38
12-10-2006	265	270	263	270	777000	228.36	215.39	203.467	186.94	78.38
13-10-2006	270	282	268	279	6023500	229.62	215.93	204.373	187.69	82.23
16-10-2006	279	279	272	272	970000	230.7	216.4	205.233	188.415	71.56
17-10-2006	272	272	270	270	862500	231.82	216.94	206.08	189.135	68.82
18-10-2006	270	270	268	270	2870000	232.94	217.51	206.907	189.865	68.82
19-10-2006	268	268	268	268	1643000	233.98	218.01	207.7	190.595	65.88
20-10-2006	270	272	268	272	3627000	235.1	218.7	208.493	191.345	68.75
30-10-2006	275	279	275	279	3067000	236.4	219.46	209.327	192.12	73.02
31-10-2006	279	279	275	277	2440000	237.66	220.23	210.18	192.885	70.08
01-11-2006	275	282	275	279	1029500	238.96	220.97	211.067	193.67	71.32
02-11-2006	279	279	277	279	4237500	240.22	221.68	211.953	194.455	71.32
03-11-2006	279	284	277	279	1842000	241.52	222.39	212.84	195.24	71.32
06-11-2006	279	284	279	282	3137000	242.88	223.11	213.76	196.04	73.40
07-11-2006	284	286	282	284	1276000	244.28	223.92	214.7	196.83	74.71
08-11-2006	282	282	277	279	2049000	245.58	224.78	215.587	197.615	65.94
09-11-2006	277	277	272	272	127000	246.8	225.55	216.427	198.355	56.02
10-11-2006	272	277	272	277	2535500	248.06	226.37	217.267	199.095	60.58
13-11-2006	272	275	272	272	1994500	249.22	227.18	218.04	199.8	54.50
14-11-2006	275	277	275	275	2073500	250.5	228.05	218.8	200.435	57.27
15-11-2006	277	277	272	272	757500	251.72	228.93	219.527	201.05	53.74
16-11-2006	272	275	268	268	4514000	252.8	229.77	220.193	201.62	49.38
17-11-2006	268	270	265	270	3387000	253.74	230.63	220.873	202.25	51.50
20-11-2006	270	270	261	270	2313000	254.78	231.49	221.52	202.87	51.50
21-11-2006	265	265	261	265	3084000	255.62	232.31	222.133	203.49	45.92
22-11-2006	261	277	261	275	4521500	256.66	233.22	222.813	204.185	56.15
23-11-2006	275	275	270	272	3463500	257.74	233.94	223.44	204.89	52.92
24-11-2006	270	272	268	272	1475500	258.82	234.66	224.067	205.545	52.92
27-11-2006	272	272	272	272	222500	260.04	235.38	224.687	206.19	52.92
28-11-2006	268	268	263	263	1745500	261.08	236.13	225.187	206.815	43.52
29-11-2006	263	265	263	263	350000	262.06	236.78	225.7	207.425	43.52
30-11-2006	270	270	263	270	1755500	263.18	237.52	226.227	208.08	51.32
01-12-2006	270	275	270	272	4081000	264.34	238.28	226.813	208.745	53.30
04-12-2006	268	268	268	268	375000	265.34	239.01	227.36	209.355	49.00
05-12-2006	265	268	263	268	2429000	266.24	239.73	227.887	209.965	49.00
06-12-2006	270	277	270	270	7824500	267.18	240.47	228.353	210.585	51.28
07-12-2006	268	279	268	275	3605500	268.04	241.26	228.88	211.23	56.51
08-12-2006	275	277	275	277	1581000	268.94	242.03	229.293	211.895	58.44
11-12-2006	277	277	270	272	350500	269.74	242.72	229.673	212.54	52.22
12-12-2006	272	272	270	270	264000	270.5	243.37	230.1	213.16	49.93
13-12-2006	272	275	272	275	576000	271.16	244.15	230.593	213.82	55.22
14-12-2006	272	275	272	275	620000	271.64	244.9	231.02	214.48	55.22
15-12-2006	275	275	270	275	2587000	271.98	245.65	231.433	215.11	55.22
18-12-2006	275	275	263	263	2703000	272.16	246.26	231.787	215.695	41.95
19-12-2006	263	263	256	256	2111000	271.88	246.66	232.093	216.255	36.44
20-12-2006	263	270	261	270	663000	271.92	247.22	232.487	216.885	50.44
21-12-2006	261	270	261	270	410000	271.96	247.74	232.867	217.505	50.44
22-12-2006	263	268	263	268	22500	272.02	248.21	233.153	218.105	48.67
26-12-2006	268	270	268	270	77000	272.02	248.68	233.433	218.725	50.54
27-12-2006	272	275	272	275	1381500	272.12	249.2	233.727	219.37	54.97
28-12-2006	277	277	275	275	1071500	272.22	249.77	234.04	220.025	54.97
02-01-2007	275	289	275	284	3286500	272.5	250.43	234.427	220.725	62.06
03-01-2007	282	284	279	279	220000	272.5	251.06	234.787	221.405	56.72
04-01-2007	279	279	275	275	451000	272.56	251.63	235.12	222.065	52.80
05-01-2007	272	277	272	275	318000	272.66	252.24	235.513	222.725	52.80
08-01-2007	275	277	275	275	203000	272.76	252.85	235.927	223.37	52.80
09-01-2007	272	275	272	272	373500	272.84	253.41	236.287	223.985	49.59
10-01-2007	261	265	258	263	3098500	272.66	253.88	236.687	224.535	41.45
11-01-2007	263	268	263	265	148000	272.38	254.39	237.1	225.09	43.67
12-01-2007	265	265	263	265	2297500	272.14	254.9	237.533	225.67	43.67
15-01-2007	265	265	265	265	120000	271.86	255.41	237.933	226.265	43.67
16-01-2007	272	275	272	272	125000	271.72	255.97	238.36	226.895	51.65
17-01-2007	277	279	272	279	764000	271.72	256.62	238.833	227.56	58.06
18-01-2007	282	282	279	279	899000	271.66	257.27	239.293	228.235	58.06
19-01-2007	282	293	279	291	3437000	271.8	258.04	239.88	228.975	66.80
22-01-2007	296	310	282	291	3666500	272.04	258.81	240.533	229.7	66.80
23-01-2007	293	298	291	293	529000	272.46	259.63	241.187	230.435	68.09
24-01-2007	293	296	293	293	1205500	272.78	260.42	241.84	231.145	68.09
25-01-2007	296	312	296	305	5333000	273.44	261.33	242.6	231.89	74.86
26-01-2007	296	296	293	293	52000	273.8	262.15	243.3	232.55	60.93
29-01-2007	291	296	289	296	72500	274.28	263	244.047	233.215	62.80
30-01-2007	293	298	293	296	880000	274.84	263.82	244.793	233.855	62.80
31-01-2007	293	298	291	298	670500	275.4	264.57	245.553	234.505	64.12
01-02-2007	298	303	298	303	555500	276.06	265.42	246.347	235.155	67.26
02-02-2007	305	305	303	303	287000	276.82	266.22	247.147	235.805	67.26
05-02-2007	272	284	272	282	2648500	276.96	266.81	247.8	236.35	47.17
06-02-2007	284	284	282	282	307000	277.16	267.45	248.347	236.87	47.17
07-02-2007	282	291	279	286	1163000	277.44	268.13	248.92	237.41	50.44
08-02-2007	291	291	289	289	30500	277.78	268.91	249.513	237.96	52.80
09-02-2007	277	282	277	282	10500	278.16	269.62	250.14	238.43	47.16
12-02-2007	279	279	277	279	478500	278.48	270.27	250.68	238.895	44.94
13-02-2007	277	277	277	277	60000	278.62	270.9	251.22	239.325	43.48
14-02-2007	277	277	275	275	25500	278.68	271.51	251.747	239.78	42.00
15-02-2007	275	275	272	272	145000	278.76	272.05	252.26	240.21	39.82
16-02-2007	279	279	272	275	153500	278.9	272.57	252.787	240.64	43.01
19-02-2007	275	275	275	275	12500	279	273.09	253.313	241.015	43.01
20-02-2007	272	272	272	272	12500	278.94	273.49	253.82	241.395	40.52
21-02-2007	272	277	272	275	727000	278.9	273.92	254.32	241.695	44.01
22-02-2007	272	272	272	272	10000	278.9	274.32	254.78	241.98	41.39
26-02-2007	270	270	270	270	372500	278.9	274.7	255.213	242.3	39.70
27-02-2007	270	272	265	265	1348000	278.7	274.93	255.667	242.62	35.75
28-02-2007	258	317	254	317	1111000	279.54	275.59	256.447	243.15	69.59
01-03-2007	300	310	284	293	792500	279.9	275.94	257.067	243.55	55.15
02-03-2007	293	293	289	289	6475000	280.42	276.29	257.647	243.945	53.17
05-03-2007	282	284	277	277	57500	280.84	276.36	258.053	244.28	47.65
06-03-2007	277	277	277	277	7500	280.98	276.45	258.473	244.61	47.65
07-03-2007	277	277	277	277	24500	281.12	276.54	258.867	244.93	47.65
08-03-2007	277	277	277	277	7000	281.3	276.66	259.24	245.19	47.65
12-03-2007	277	277	275	275	1060000	281.4	276.71	259.587	245.425	46.56
13-03-2007	275	275	275	275	772500	281.4	276.76	259.933	245.645	46.56
15-03-2007	275	275	270	275	2613500	281.4	276.81	260.313	245.88	46.56
16-03-2007	272	275	272	275	1393000	281.22	276.86	260.693	246.125	46.56
20-03-2007	275	275	272	275	2666500	281.14	276.82	261.087	246.375	46.56
21-03-2007	275	277	272	275	1756500	281.14	276.85	261.467	246.625	46.56
22-03-2007	275	282	275	279	4430000	281.22	276.94	261.9	246.94	50.10
23-03-2007	279	282	275	275	823500	281.22	276.99	262.307	247.25	46.76
26-03-2007	272	275	268	275	1499000	281.28	277.06	262.7	247.535	46.76
27-03-2007	275	275	268	272	4615000	281.46	277.06	263.073	247.88	44.20
28-03-2007	270	270	263	263	2335000	281.42	276.9	263.4	248.18	37.55
29-03-2007	265	265	261	261	5888000	281.34	276.74	263.713	248.485	36.25
30-03-2007	261	261	254	261	7607000	281.26	276.56	264.027	248.765	36.25
02-04-2007	261	261	258	258	655000	280.98	276.35	264.307	249.015	34.18
03-04-2007	258	270	258	270	6180000	280.8	276.26	264.68	249.325	47.16
04-04-2007	270	275	270	275	2787500	280.72	276.19	265.087	249.65	51.45
05-04-2007	272	272	270	272	1792500	280.34	276.07	265.473	249.995	48.89
09-04-2007	275	277	275	275	6213500	280.02	276.03	265.88	250.405	51.49
10-04-2007	277	279	277	277	4904500	279.7	276.08	266.32	250.815	53.20
11-04-2007	277	277	270	275	5726500	279.34	276.06	266.727	251.215	51.26
12-04-2007	272	279	272	277	5305500	278.78	276.11	267.147	251.645	53.11
13-04-2007	277	279	275	277	3775500	278.46	276.13	267.587	252.09	53.11
16-04-2007	279	284	275	279	6695500	278.12	276.2	268.04	252.565	55.08
17-04-2007	279	284	279	282	4044000	277.84	276.34	268.493	253.055	57.95
18-04-2007	282	282	277	277	1025000	277.42	276.41	268.853	253.52	52.00
19-04-2007	275	277	272	272	513000	276.8	276.43	269.213	253.96	46.82
20-04-2007	275	275	270	272	3212500	276.18	276.5	269.54	254.405	46.82
23-04-2007	272	275	270	275	4302500	276.04	276.5	269.887	254.86	50.26
24-04-2007	275	275	272	272	2262000	275.84	276.5	270.247	255.22	46.99
25-04-2007	277	277	272	277	3907000	275.66	276.55	270.64	255.605	52.54
26-04-2007	279	282	277	282	4085000	275.52	276.65	271.113	256.015	57.36
27-04-2007	282	282	277	277	1402500	275.42	276.79	271.553	256.46	51.71
30-04-2007	279	279	277	277	3667500	275.38	276.93	271.973	256.855	51.71
01-05-2007	279	279	275	277	1550500	275.38	277	272.393	257.26	51.71
02-05-2007	277	282	275	277	3783500	275.42	277.05	272.813	257.665	51.71
03-05-2007	277	279	277	279	3293000	275.56	277.16	273.22	258.085	54.14
04-05-2007	282	319	282	310	20288000	276.26	277.58	273.8	258.655	75.07
07-05-2007	317	352	317	345	5325500	277.66	278.33	274.613	259.4	83.97
08-05-2007	345	345	340	343	4449500	279.08	279.01	275.353	260.135	82.17
09-05-2007	340	345	331	343	5900000	280.44	279.67	276.093	260.85	82.17
10-05-2007	340	343	340	343	5939000	281.86	280.38	276.833	261.55	82.17
11-05-2007	338	357	338	354	6752000	283.54	281.22	277.647	262.295	84.46
14-05-2007	354	354	347	354	4918500	285.32	282.01	278.393	263.08	84.46
15-05-2007	352	352	347	352	3886000	286.02	282.78	279.067	263.84	82.23
16-05-2007	345	352	340	352	9454500	287.2	283.55	279.693	264.6	82.23
21-05-2007	350	352	336	350	15047000	288.42	284.42	280.333	265.34	79.79
22-05-2007	350	380	347	369	12320000	290.26	285.55	280.993	266.105	84.50
23-05-2007	371	378	371	373	11138500	292.18	286.58	281.693	266.9	85.28
24-05-2007	371	371	359	359	2029000	293.82	287.47	282.3	267.605	71.71
25-05-2007	352	357	352	354	5592500	295.36	288.33	282.893	268.27	67.57
28-05-2007	357	369	357	366	8212500	297.18	289.29	283.533	268.985	71.78
29-05-2007	366	369	362	364	4001000	298.96	290.18	284.16	269.69	70.15
30-05-2007	364	371	364	366	5019500	300.78	291.09	284.8	270.43	70.86
31-05-2007	366	366	364	366	5774500	302.6	291.91	285.44	271.17	70.86
04-06-2007	366	366	359	364	2290000	304.38	292.76	286.007	271.91	68.95
05-06-2007	362	362	354	354	1765500	305.96	293.55	286.553	272.59	60.20
06-06-2007	354	357	352	352	1130500	307.42	294.32	287.1	273.28	58.60
07-06-2007	350	359	347	350	4076000	308.92	295.07	287.633	273.96	56.96
08-06-2007	350	350	345	350	3081000	310.42	295.85	288.18	274.63	56.96
11-06-2007	350	354	347	350	2815000	311.98	296.72	288.7	275.3	56.96
12-06-2007	352	364	352	354	5051500	313.8	297.61	289.2	276	59.76
13-06-2007	354	397	354	376	1580500	316.1	298.72	289.86	276.81	70.95
14-06-2007	378	383	366	373	2014000	318.34	299.8	290.487	277.605	68.17
15-06-2007	373	376	366	369	1532000	320.56	300.77	291.087	278.37	64.53
18-06-2007	368	368	358	358	25000	322.32	301.56	291.613	279.09	55.73
19-06-2007	355	358	350	350	458500	323.82	302.27	292.067	279.77	50.35
20-06-2007	355	358	333	348	2849500	325.34	302.84	292.493	280.44	49.08
21-06-2007	348	350	340	343	1722000	326.7	303.36	292.92	281.085	45.94
22-06-2007	348	348	335	338	719500	327.92	303.81	293.36	281.72	42.99
25-06-2007	338	340	325	325	3381500	328.92	304.13	293.68	282.275	36.42
26-06-2007	325	328	320	325	1946500	329.88	304.33	294.033	282.83	36.42
27-06-2007	318	318	308	315	2162000	330.64	304.55	294.3	283.35	32.06
28-06-2007	318	318	310	318	2131000	331.42	304.77	294.607	283.885	34.59
29-06-2007	315	323	315	315	3274000	332.08	304.96	294.92	284.39	33.26
02-07-2007	315	333	315	333	3470500	333.2	305.31	295.34	284.94	46.58
03-07-2007	338	363	335	348	6463000	334.72	305.76	295.86	285.59	54.70
04-07-2007	348	353	348	350	2567000	336.28	306.23	296.427	286.225	55.66
05-07-2007	348	353	348	353	1932000	337.84	306.94	296.947	286.875	57.14
06-07-2007	348	353	348	350	5289500	339.4	307.62	297.467	287.535	55.16
09-07-2007	353	363	353	363	5218000	341.12	308.39	298.073	288.26	61.40
10-07-2007	365	365	353	365	2275000	342.78	309.15	298.693	289.03	62.27
11-07-2007	360	368	360	368	3652500	344.6	310.01	299.393	289.815	63.60
12-07-2007	370	385	368	378	2978000	346.62	311	300.16	290.635	67.68
13-07-2007	378	378	368	373	382500	348.54	311.96	300.847	291.43	63.83
16-07-2007	363	375	363	370	3538500	350.4	312.91	301.5	292.21	61.56
17-07-2007	363	370	363	370	558000	352.22	313.89	302.18	292.97	61.56
18-07-2007	370	375	370	375	1675000	353.52	314.89	302.893	293.73	64.03
19-07-2007	375	375	375	375	2500	354.12	315.89	303.593	294.49	64.03
20-07-2007	378	393	375	393	2103000	355.12	317.1	304.38	295.295	71.63
23-07-2007	390	415	390	415	3658500	356.56	318.5	305.3	296.21	77.80
24-07-2007	415	428	415	425	6585500	358.2	320.03	306.32	297.175	79.94
25-07-2007	423	425	408	408	592000	359.28	321.41	307.24	298.055	67.96
26-07-2007	408	415	398	400	4625500	360.2	322.76	308.073	298.845	63.17
27-07-2007	395	400	395	395	223000	361.06	323.54	308.873	299.565	60.30
30-07-2007	395	395	375	375	1000500	361.52	324.36	309.54	300.15	50.45
31-07-2007	380	383	375	383	3493500	362.18	325.3	310.34	300.795	53.71
01-08-2007	380	380	358	358	6545500	361.96	326.11	311.02	301.235	43.98
02-08-2007	358	360	348	360	3044000	361.7	326.94	311.62	301.695	44.84
03-08-2007	360	365	350	353	1738500	361.58	327.7	312.173	302.12	42.38
06-08-2007	350	350	340	340	8698000	361.3	328.33	312.653	302.495	38.20
07-08-2007	345	355	340	355	7170500	361.08	329.13	313.22	302.92	44.95
08-08-2007	363	375	363	373	1937500	361.26	330.11	313.873	303.435	51.76
09-08-2007	375	375	365	373	595000	361.4	331.09	314.527	303.95	51.76
10-08-2007	350	353	345	350	2624500	361.08	331.84	314.967	304.35	43.74
13-08-2007	350	350	348	350	2936000	360.8	332.59	315.44	304.705	43.74
14-08-2007	345	345	343	343	103000	360.58	333.27	315.893	305.06	41.47
15-08-2007	333	333	318	325	4836000	360.04	333.73	316.227	305.335	36.27
16-08-2007	313	313	300	303	3209000	359.1	334.01	316.413	305.5	31.12
20-08-2007	325	325	320	323	444000	358.56	334.49	316.753	305.775	39.52
21-08-2007	313	325	313	318	7454000	357.92	334.95	317.12	306.005	38.26
22-08-2007	318	350	318	350	4904500	357.84	335.82	317.687	306.36	49.36
23-08-2007	353	363	345	363	5442000	357.58	336.84	318.34	306.79	53.05
24-08-2007	360	360	350	353	1390000	357.18	337.76	318.927	307.16	50.03
27-08-2007	355	355	355	355	579000	356.9	338.73	319.48	307.54	50.63
28-08-2007	355	355	350	350	1692500	356.74	339.53	319.953	307.895	49.03
29-08-2007	333	345	333	345	199000	356.64	340.23	320.393	308.21	47.42
30-08-2007	355	360	353	360	3648500	356.88	341.11	320.853	308.59	52.47
31-08-2007	360	360	353	358	2155000	357.18	341.94	321.3	308.985	51.76
03-09-2007	358	358	350	358	3633500	357.58	342.75	321.733	309.415	51.76
04-09-2007	360	360	355	355	598500	358.18	343.55	322.147	309.805	50.56
05-09-2007	358	358	353	358	2292500	358.84	344.36	322.5	310.235	51.76
06-09-2007	355	355	353	355	2135000	359.64	345.14	322.913	310.635	50.44
07-09-2007	355	360	353	360	5283500	360.48	345.95	323.34	311.075	52.61
10-09-2007	360	360	358	358	1170000	361.34	346.71	323.753	311.525	51.64
11-09-2007	358	358	358	358	1763000	361.84	347.52	324.153	311.965	51.64
12-09-2007	358	358	355	358	1480000	362.04	348.38	324.52	312.405	51.64
13-09-2007	358	358	353	358	2857500	362.2	349.24	324.887	312.87	51.64
14-09-2007	355	355	350	350	2486500	362.14	349.99	325.34	313.245	46.96
17-09-2007	353	353	350	353	445000	362.2	350.8	325.813	313.65	48.83
18-09-2007	355	355	350	350	600000	361.94	351.53	326.24	314.04	47.05
19-09-2007	358	358	350	350	2132500	361.64	352.21	326.647	314.43	47.05
20-09-2007	353	353	345	345	544000	361.18	352.89	327.067	314.84	43.94
21-09-2007	350	358	350	358	2798000	360.78	353.7	327.593	315.315	52.69
24-09-2007	360	370	358	370	6043500	360.72	354.63	328.213	315.815	59.05
25-09-2007	368	368	363	368	1610000	360.68	355.54	328.833	316.295	57.66
26-09-2007	368	370	368	368	761500	360.64	356.43	329.473	316.795	57.66
27-09-2007	368	370	365	368	2543500	360.5	357.01	330.093	317.295	57.66
28-09-2007	368	368	350	353	1155000	360.06	357.09	330.613	317.71	47.24
01-10-2007	355	355	350	355	3400000	359.3	357.21	331.167	318.11	48.57
02-10-2007	360	378	360	375	5899500	358.5	357.53	331.833	318.6	59.58
03-10-2007	375	388	375	388	9278000	357.76	357.98	332.607	319.18	64.85
04-10-2007	385	388	383	388	4440000	357.36	358.32	333.393	319.77	64.85
05-10-2007	388	390	383	385	2401000	357.06	358.63	334.193	320.32	62.66
08-10-2007	385	385	370	373	985000	356.62	358.84	334.567	320.81	54.72
09-10-2007	375	375	358	363	967000	356.38	358.95	335.033	321.25	49.13
10-10-2007	368	368	360	360	1082500	355.92	359.05	335.507	321.735	47.56
11-10-2007	358	360	353	358	905000	355.92	358.94	336.047	322.245	46.49
17-10-2007	358	368	358	368	2702500	356.08	358.89	336.653	322.735	52.26
18-10-2007	368	368	363	365	1899500	356.32	358.95	337.24	323.21	50.50
19-10-2007	363	363	358	360	1921500	356.72	359.01	337.793	323.67	47.63
22-10-2007	350	358	350	358	515500	356.78	358.93	338.347	324.11	46.49
23-10-2007	360	363	358	358	882500	356.48	358.87	338.9	324.525	46.49
24-10-2007	360	360	345	348	920500	355.98	358.69	339.387	324.89	40.82
25-10-2007	353	353	345	348	757000	355.94	358.51	339.873	325.21	40.82
26-10-2007	348	348	343	348	485500	355.9	358.35	340.36	325.555	40.82
29-10-2007	348	348	343	343	141000	355.9	358.24	340.813	325.895	37.93
30-10-2007	340	345	340	343	1820500	356.26	358.15	341.24	326.235	37.93
31-10-2007	340	340	338	338	877000	356.96	358.03	341.66	326.55	35.06
01-11-2007	333	335	330	330	326500	357.1	357.83	342.027	326.84	31.01
02-11-2007	330	333	328	330	796000	357.34	357.63	342.413	327.175	31.01
05-11-2007	330	330	325	325	885500	356.84	357.34	342.827	327.475	28.61
06-11-2007	325	328	325	325	351500	356.08	356.83	343.253	327.775	28.61
07-11-2007	335	335	323	325	1204000	355.52	356.35	343.68	328.075	28.61
08-11-2007	320	325	313	325	27500	354.92	355.91	344.127	328.34	28.61
09-11-2007	320	323	320	323	104000	354.38	355.56	344.48	328.56	27.47
12-11-2007	315	318	313	318	69500	353.84	355.24	344.767	328.755	24.80
13-11-2007	318	320	318	320	461000	353.04	354.96	345.087	328.9	27.82
14-11-2007	320	320	315	320	308500	352.28	354.73	345.387	329.045	27.82
15-11-2007	320	323	315	320	1026000	351.52	354.55	345.673	329.18	27.82
16-11-2007	320	320	318	318	5000	350.78	354.48	345.96	329.305	26.49
19-11-2007	318	318	305	305	951500	349.72	354.28	346.147	329.305	19.86
20-11-2007	308	308	298	300	10057500	348.62	354.13	346.3	329.34	17.99
21-11-2007	298	298	280	283	1824500	347.08	353.78	346.327	329.275	13.39
22-11-2007	280	288	280	285	2771500	345.62	353.48	346.347	329.22	16.11
23-11-2007	283	285	280	280	2031000	344.06	352.95	346.367	329.13	14.85
26-11-2007	275	278	273	275	4274000	342.4	352.22	346.387	328.99	13.70
27-11-2007	275	275	273	273	1252000	340.7	351.45	346.393	328.84	13.26
28-11-2007	275	280	275	275	9474500	339.2	350.67	346.393	328.805	16.17
29-11-2007	278	285	275	275	11368500	337.64	349.92	346.413	328.77	16.17
30-11-2007	275	275	265	270	259500	336.04	348.99	346.367	328.69	14.74
03-12-2007	270	270	265	270	145500	334.44	348.04	346.287	328.595	14.74
04-12-2007	270	283	268	268	16526500	332.9	347.04	346.227	328.525	14.15
05-12-2007	270	273	268	268	10304000	331.1	345.94	346.167	328.47	14.15
06-12-2007	270	280	268	273	18038500	329.16	344.94	346.14	328.45	22.99
07-12-2007	278	310	278	298	47677000	327.76	344.22	346.28	328.565	50.45
10-12-2007	303	313	288	295	48480000	326.3	343.47	346.387	328.68	48.23
11-12-2007	298	313	298	305	29722500	325.04	342.77	346.353	328.83	55.29
12-12-2007	298	308	295	300	14480500	323.98	342.02	346.053	328.955	51.51
13-12-2007	300	300	290	295	10131000	322.78	341.04	345.733	329.07	47.97
14-12-2007	295	300	293	293	3795500	321.14	339.82	345.4	329.16	46.59
17-12-2007	288	293	285	285	3390000	319.08	338.42	345.013	329.225	41.46
18-12-2007	283	300	283	288	2696500	317.08	337.22	344.573	329.315	43.95
19-12-2007	300	300	288	288	22000	315.14	336.1	344.133	329.43	43.95
26-12-2007	288	293	283	293	525500	313.54	335.08	343.74	329.31	48.22
27-12-2007	285	298	285	288	3025000	312.04	334.21	343.313	329.285	44.57
28-12-2007	288	293	285	293	519000	310.7	333.31	342.933	329.305	48.74
02-01-2008	285	290	285	290	1236500	309.34	332.63	342.407	329.37	46.48
03-01-2008	285	288	275	288	5297500	307.74	331.91	341.84	329.425	44.98
04-01-2008	285	293	285	290	33000	306.24	331.28	341.38	329.49	46.83
07-01-2008	288	303	288	303	3424000	305.1	330.91	341.04	329.62	56.95
08-01-2008	305	310	298	303	3138000	304	330.39	340.62	329.76	56.95
09-01-2008	300	303	298	303	3631000	302.9	329.69	340.213	329.9	56.95
14-01-2008	303	303	295	295	1175500	301.84	328.91	339.74	330	49.68
15-01-2008	298	298	283	283	2146500	300.54	328.24	339.187	330.04	41.19
16-01-2008	275	275	260	268	815500	298.94	327.42	338.547	330.005	33.48
17-01-2008	268	270	263	268	3782000	297.44	326.67	337.973	329.97	33.48
18-01-2008	263	273	260	265	1474000	295.88	326.07	337.393	329.9	32.09
21-01-2008	260	265	255	258	838000	294.28	325.62	336.78	329.815	29.06
22-01-2008	245	250	243	243	559500	292.54	324.82	336.067	329.655	23.85
23-01-2008	250	263	250	255	407500	291.04	324.19	335.433	329.57	34.03
24-01-2008	260	268	260	265	559500	289.84	323.34	334.84	329.58	41.10
25-01-2008	275	300	268	293	4766000	289.2	322.64	334.287	329.74	55.49
28-01-2008	283	285	275	285	357500	288.4	321.96	333.7	329.86	51.61
29-01-2008	275	288	275	288	1586500	287.66	321.29	333.16	330.01	52.94
30-01-2008	288	288	280	283	1097000	286.86	320.62	332.66	330.075	50.45
31-01-2008	283	283	278	278	212000	286.06	319.95	332.18	330.09	48.02
04-02-2008	273	273	263	270	767500	285.06	319.05	331.66	330.08	44.34
05-02-2008	265	265	258	258	643500	283.82	318.05	331.093	329.995	39.46
06-02-2008	248	253	240	253	552000	282.48	317	330.527	329.875	37.60
11-02-2008	253	253	248	250	222000	281.12	315.95	330.027	329.75	36.49
12-02-2008	258	260	255	255	170000	280.12	314.92	329.56	329.64	39.69
13-02-2008	258	260	245	245	1542500	279.02	313.82	329.093	329.48	35.81
14-02-2008	253	253	250	250	328000	278.36	312.72	328.64	329.335	39.02
15-02-2008	250	250	248	248	132000	277.62	311.62	328.193	329.165	38.20
18-02-2008	248	248	240	240	2693000	276.82	310.44	327.573	328.98	35.02
19-02-2008	245	245	240	243	988500	276.18	309.29	326.873	328.835	37.13
20-02-2008	243	243	220	228	34215500	275.28	307.99	326.06	328.615	31.59
21-02-2008	228	233	228	228	6870000	274.34	306.77	325.227	328.38	31.59
22-02-2008	228	230	225	228	3879500	273.4	305.52	324.413	328.16	31.59
25-02-2008	230	230	228	230	1814500	272.6	304.32	323.527	327.925	33.25
26-02-2008	230	235	228	235	3164000	271.9	303.17	322.66	327.69	37.34
27-02-2008	235	238	233	235	677500	271.24	302.07	321.773	327.48	37.34
28-02-2008	233	233	230	230	177500	270.48	300.79	320.787	327.245	34.86
29-02-2008	230	230	225	225	671000	269.52	299.34	319.8	326.985	32.54
03-03-2008	223	223	218	220	1988000	267.96	297.86	318.8	326.7	30.36
04-03-2008	223	223	213	218	1902500	266.42	296.36	317.787	326.395	29.51
05-03-2008	220	223	215	218	1829500	264.68	294.86	316.74	325.935	29.51
06-03-2008	218	220	215	220	3307000	263.08	293.53	315.707	325.31	31.73
10-03-2008	215	215	205	205	612500	261.28	292.03	314.453	324.62	25.29
11-03-2008	205	210	205	208	5541500	259.58	290.36	313.073	323.945	28.42
12-03-2008	210	210	205	208	400000	258.04	288.56	311.627	323.27	28.42
13-03-2008	203	203	188	195	767000	256.18	286.63	310.207	322.475	23.48
14-03-2008	188	190	188	188	221500	254.18	284.66	308.793	321.645	21.33
17-03-2008	175	175	170	175	351000	251.82	282.68	307.327	320.76	18.03
18-03-2008	163	175	163	175	1000	249.56	280.8	305.993	319.875	18.03
19-03-2008	175	175	170	175	490000	247.2	278.95	304.607	319	18.03
24-03-2008	175	175	173	175	94500	244.9	277.12	303.387	318.03	18.03
25-03-2008	175	178	173	175	5510000	242.64	275.19	302.153	317.04	18.03
26-03-2008	173	175	170	175	574000	240.34	273.29	300.967	316.12	18.03
27-03-2008	175	175	168	170	1405500	237.68	271.39	299.833	315.2	16.50
28-03-2008	175	183	175	178	16399500	235.18	269.59	298.653	314.26	27.16
31-03-2008	178	178	168	168	1660000	232.48	267.69	297.287	313.28	23.18
01-04-2008	170	170	160	160	4597500	229.78	265.81	295.867	312.25	20.58
02-04-2008	165	165	150	150	4027000	227.12	263.83	294.533	311.17	17.88
03-04-2008	150	150	140	140	2085500	224.56	261.75	293.133	310.05	15.66
04-04-2008	143	143	128	130	2777500	221.8	259.62	291.713	308.93	13.82
07-04-2008	130	130	120	125	5186500	219	257.44	290.38	307.795	13.00
08-04-2008	123	125	118	118	5898000	216.2	255.24	289.147	306.635	11.93
09-04-2008	113	115	104	106	29989500	213.46	253	287.7	305.415	10.35
10-04-2008	109	113	108	111	5089500	210.58	250.81	286.32	304.22	15.37
11-04-2008	111	133	111	119	21719000	207.66	248.75	284.78	303.045	22.81
14-04-2008	116	144	113	120	127996500	204.2	246.7	283.16	301.765	23.71
15-04-2008	124	128	119	124	95479500	200.98	244.69	281.633	300.52	27.37
16-04-2008	125	149	123	148	89883000	198.18	242.92	280.253	299.415	44.56
17-04-2008	153	155	140	145	51487500	195.42	241.14	278.887	298.35	43.18
18-04-2008	143	150	143	148	30150000	192.82	239.44	277.573	297.34	45.01
21-04-2008	150	153	140	143	32118000	190.28	237.67	276.127	296.315	42.55
22-04-2008	138	140	138	140	8782500	187.92	235.87	274.673	295.3	41.10
23-04-2008	138	140	133	138	14205500	185.62	234.05	273.207	294.3	40.12
24-04-2008	140	140	128	133	40683000	183.28	232.2	271.727	293.34	37.70
25-04-2008	135	135	128	130	8034500	180.78	230.45	270.207	292.365	36.28
28-04-2008	133	140	128	133	18749000	178.54	228.78	268.727	291.455	38.76
29-04-2008	135	145	135	143	16359000	176.4	227.38	267.28	290.58	46.26
30-04-2008	148	160	140	155	47280000	174.54	226.08	265.927	289.78	53.60
02-05-2008	155	173	155	168	35556000	173.1	224.96	264.66	288.955	59.98
05-05-2008	168	173	165	168	19509000	171.6	223.89	263.393	288.055	59.98
06-05-2008	168	178	168	168	19202000	170.4	222.84	262.127	287.145	59.98
07-05-2008	168	173	165	168	9242000	169.2	221.77	260.913	286.22	59.98
08-05-2008	165	168	155	160	13598000	167.84	220.62	259.627	285.27	53.85
09-05-2008	160	160	148	153	14881500	166.3	219.45	258.313	284.22	49.12
12-05-2008	148	153	145	148	10514000	164.56	218.23	256.967	283.135	46.01
13-05-2008	148	163	148	160	36029500	163.06	217.15	255.733	282.095	53.60
14-05-2008	163	170	163	170	24258500	161.86	216.17	254.48	281.055	58.80
15-05-2008	173	173	158	163	11652500	160.62	215.07	253.1	280.005	54.22
16-05-2008	165	178	165	173	23212500	159.68	213.82	251.8	279.02	59.12
19-05-2008	173	183	170	178	37752000	158.88	212.65	250.533	278.06	61.35
21-05-2008	175	188	173	188	35394000	158.28	211.48	249.333	277.125	65.41
22-05-2008	175	188	173	178	16342500	157.44	210.26	248.167	276.14	58.76
23-05-2008	178	183	170	170	11820500	156.74	209.01	246.933	275.025	54.03
26-05-2008	165	173	163	170	4185500	155.98	207.78	245.567	273.8	54.03
27-05-2008	170	175	165	165	5927500	155.12	206.58	244.08	272.5	51.05
28-05-2008	170	173	168	173	5990500	154.68	205.43	242.647	271.325	55.30
29-05-2008	175	175	165	168	6501500	154.28	204.23	241.2	270.165	52.25
30-05-2008	170	170	165	168	2562500	154.14	202.98	239.833	269.03	52.25
02-06-2008	165	183	165	175	25616000	154.14	201.85	238.58	268.03	56.17
03-06-2008	173	180	173	178	9123000	154.2	200.7	237.367	267.005	57.78
04-06-2008	175	178	168	173	6726000	154.16	199.53	236.133	266.08	54.22
05-06-2008	165	173	165	170	1683500	154.06	198.35	234.813	265.13	52.14
06-06-2008	173	173	168	170	2242500	153.96	197.15	233.513	264.215	52.14
09-06-2008	165	165	155	160	8032500	153.76	195.72	232.18	263.315	45.43
10-06-2008	160	163	143	148	14938000	153.16	194.17	230.78	262.28	38.94
11-06-2008	143	150	143	150	4191500	152.8	192.64	229.393	261.165	40.47
12-06-2008	148	148	143	145	2132000	152.5	191.14	228.04	260.025	37.92
13-06-2008	145	145	133	135	4679000	152.2	189.66	226.62	258.95	33.39
16-06-2008	135	143	133	135	8388500	152.1	188.33	225.2	257.875	33.39
17-06-2008	135	140	128	130	10417500	152.1	186.95	223.78	256.81	31.22
18-06-2008	130	130	125	128	14149500	152.16	185.58	222.347	255.825	30.37
19-06-2008	125	140	125	140	19193000	152.6	184.4	221.027	255.01	40.77
20-06-2008	140	143	135	138	3909000	153.24	183.35	219.747	254.085	39.70
23-06-2008	135	135	133	135	4477000	153.72	182.15	218.447	253.17	38.10
24-06-2008	135	140	130	135	4354000	154.04	180.85	217.18	252.095	38.10
25-06-2008	133	133	130	133	383500	154.3	179.25	215.9	250.945	36.94
26-06-2008	133	140	133	135	4000000	154.52	177.75	214.633	249.855	38.94
27-06-2008	133	133	130	133	941000	154.22	176.2	213.353	248.745	37.65
30-06-2008	133	133	128	130	539500	153.92	174.67	212.067	247.645	35.75
01-07-2008	130	135	130	133	2491500	153.62	173.22	210.833	246.585	39.07
02-07-2008	130	135	130	135	2586500	153.46	171.87	209.6	245.46	41.24
03-07-2008	135	135	125	128	4804500	153.22	170.57	208.32	244.31	36.35
04-07-2008	133	133	128	130	2024500	153.06	169.34	207.053	243.17	38.59
07-07-2008	128	130	128	128	1128500	152.96	168.12	205.787	242.035	37.18
08-07-2008	128	128	125	128	4338000	152.92	166.85	204.607	240.885	37.18
09-07-2008	128	135	128	130	6589000	152.86	165.7	203.473	239.76	39.74
10-07-2008	125	138	125	135	10761000	152.7	164.55	202.487	238.635	45.68
11-07-2008	138	180	135	180	96087000	153.2	163.87	201.787	237.745	72.24
14-07-2008	180	190	158	160	49415000	153.04	163.07	200.987	236.755	58.54
15-07-2008	160	160	143	145	12766000	152.58	162.09	200.12	235.69	50.76
16-07-2008	143	155	143	145	23206000	152.12	161.26	199.267	234.625	50.76
17-07-2008	153	158	148	153	19219000	151.82	160.51	198.453	233.64	54.50
18-07-2008	158	168	153	163	25479000	151.88	159.86	197.707	232.69	58.72
21-07-2008	168	170	163	168	10603500	152.18	159.24	197.027	231.78	60.68
22-07-2008	168	188	165	180	53296000	152.82	158.69	196.427	230.93	64.99
23-07-2008	185	200	175	193	92219000	153.48	158.27	195.927	230.17	68.95
24-07-2008	195	210	190	208	68380000	154.24	158.05	195.527	229.42	72.78
25-07-2008	200	218	200	205	27306000	155.08	157.85	195.073	228.595	70.90
28-07-2008	205	210	195	198	8729500	155.58	157.63	194.407	227.745	66.57
29-07-2008	193	200	180	183	19688500	155.68	157.28	193.66	226.82	58.35
31-07-2008	188	188	183	185	7955000	155.62	156.95	192.86	225.905	59.07
01-08-2008	183	188	180	183	4002500	155.72	156.58	192.08	225.055	57.99
04-08-2008	185	185	173	175	4281000	155.82	156.28	191.28	224.155	53.72
05-08-2008	175	175	165	175	2654000	155.92	155.95	190.493	223.155	53.72
06-08-2008	180	183	173	183	10270000	156.28	155.7	189.813	222.13	57.36
07-08-2008	183	188	180	185	6698500	156.52	155.6	189.127	221.115	58.24
08-08-2008	185	195	185	188	7048500	156.92	155.6	188.46	220.13	59.59
11-08-2008	190	190	178	183	2789500	157.22	155.68	187.727	219.18	56.32
12-08-2008	178	183	165	165	2533500	157.02	155.58	186.907	218.19	46.43
13-08-2008	165	170	160	160	4746000	156.66	155.43	186.02	217.19	44.12
14-08-2008	160	170	160	168	7640500	156.56	155.36	185.207	216.24	48.54
15-08-2008	168	168	163	165	3233000	156.46	155.26	184.387	215.225	47.04
19-08-2008	163	165	153	158	5494000	156.22	155.09	183.507	214.19	43.64
20-08-2008	160	165	158	165	3491500	156.32	155.04	182.587	213.215	47.71
21-08-2008	165	170	158	160	4956500	156.56	154.86	181.633	212.225	45.20
22-08-2008	158	163	158	160	857000	156.76	154.78	180.68	211.235	45.20
25-08-2008	160	160	158	160	525500	157.06	154.78	179.78	210.295	45.20
26-08-2008	160	160	158	158	594000	157.52	154.86	178.947	209.345	44.04
27-08-2008	158	168	158	165	3725500	158.12	155.11	178.26	208.43	48.97
28-08-2008	168	168	163	165	2134000	158.82	155.46	177.573	207.54	48.97
29-08-2008	165	168	163	165	2339000	159.56	155.86	176.907	206.65	48.97
01-09-2008	165	170	165	168	4299500	160.12	156.36	176.307	205.8	51.26
02-09-2008	168	180	168	180	30219000	160.96	157.1	175.887	205.05	59.17
03-09-2008	180	183	168	168	11657500	161.62	157.67	175.307	204.24	50.37
04-09-2008	168	168	160	163	4188000	162.18	158.11	174.627	203.43	47.22
05-09-2008	155	160	153	155	4671000	162.62	158.46	173.707	202.58	42.62
08-09-2008	160	165	155	165	3561500	163.22	158.87	172.907	201.78	49.27
09-09-2008	160	160	153	155	2557000	163.66	158.94	172.02	200.93	43.80
10-09-2008	150	155	145	150	6007500	164.06	158.99	171.133	200.065	41.33
11-09-2008	150	150	145	148	1246000	164.36	158.99	170.267	199.215	40.35
12-09-2008	148	148	135	145	7799000	164.56	159.01	169.433	198.34	38.87
15-09-2008	143	143	125	125	2270500	164.5	158.86	168.547	197.365	30.73
16-09-2008	110	128	108	123	10775500	164.36	158.71	167.68	196.38	30.05
17-09-2008	128	140	125	135	16384500	164.5	158.73	166.913	195.465	38.77
18-09-2008	130	145	125	138	4572000	164.7	158.81	166.133	194.63	40.76
19-09-2008	145	153	138	150	20563000	165.1	158.98	165.5	193.88	48.03
22-09-2008	150	158	145	150	8991500	165.4	159.05	164.833	193.215	48.03
23-09-2008	148	150	143	143	778500	164.66	158.93	164.133	192.505	44.35
24-09-2008	143	155	140	153	3822000	164.52	158.78	163.553	191.87	50.22
25-09-2008	150	153	143	153	1854500	164.68	158.63	162.953	191.26	50.22
26-09-2008	150	150	145	150	271500	164.78	158.45	162.433	190.645	48.44
29-09-2008	143	143	140	143	2027000	164.58	158.2	161.867	189.985	44.49
06-10-2008	128	135	115	120	3198000	163.72	157.8	161.147	189.21	34.51
07-10-2008	120	120	103	113	5963000	162.62	157.4	160.367	188.425	32.15
08-10-2008	108	108	93	100	3674500	161.02	156.92	159.467	187.575	28.27
13-10-2008	93	110	90	110	5673500	159.36	156.42	158.633	186.785	34.78
14-10-2008	115	120	115	120	7246500	157.6	155.92	157.9	186.045	40.59
15-10-2008	123	123	110	110	4146000	155.7	155.39	157.133	185.23	37.04
16-10-2008	100	108	100	108	2605500	153.9	154.74	156.387	184.28	36.35
17-10-2008	105	108	98	108	2185000	152.4	154.04	155.653	183.345	36.35
20-10-2008	100	110	98	103	4190500	150.76	153.19	154.887	182.335	34.50
21-10-2008	103	105	98	105	1949500	149.2	152.46	154.12	181.36	35.91
22-10-2008	100	110	98	110	3418000	147.9	151.86	153.487	180.435	39.41
23-10-2008	105	105	100	105	1554500	146.5	151.21	152.8	179.495	37.22
24-10-2008	98	100	95	100	4007500	144.84	150.56	152.08	178.57	35.12
27-10-2008	93	93	90	90	2294000	142.94	149.73	151.38	177.58	31.31
28-10-2008	83	85	81	84	4658500	140.86	148.89	150.687	176.56	29.26
29-10-2008	87	87	81	84	3777500	138.88	148.05	150.08	175.515	29.26
30-10-2008	82	92	82	92	1022000	137.42	147.22	149.527	174.535	35.76
31-10-2008	92	105	92	103	3288500	136.28	146.47	149.047	173.585	43.46
03-11-2008	105	120	103	118	1716000	135.28	145.92	148.667	172.725	51.92
04-11-2008	110	120	110	120	1826500	134.38	145.42	148.3	171.885	52.93
05-11-2008	120	120	110	118	2022500	133.58	144.9	147.92	171.025	51.76
06-11-2008	108	110	108	108	1049000	132.44	144.38	147.507	170.05	46.24
07-11-2008	98	105	98	105	4642000	131.34	143.95	147.02	169.06	44.70
10-11-2008	103	105	100	105	592000	130.24	143.5	146.6	168.07	44.70
11-11-2008	100	103	98	103	3171000	129.1	143.08	146.22	167.11	43.58
12-11-2008	100	103	98	103	80500	128	142.76	145.907	166.21	43.58
13-11-2008	95	98	93	98	4384000	126.66	142.39	145.627	165.36	40.63
14-11-2008	98	100	93	98	751000	125.32	142.07	145.413	164.51	40.63
17-11-2008	91	97	91	97	350000	123.96	141.76	145.227	163.67	40.00
18-11-2008	91	95	89	95	2392500	122.5	141.31	145.073	162.855	38.71
19-11-2008	91	92	89	92	873000	120.74	140.85	144.98	162.1	36.79
20-11-2008	87	87	84	87	2663000	119.12	140.37	144.82	161.26	33.79
21-11-2008	83	87	81	87	511000	117.6	139.89	144.607	160.37	33.79
24-11-2008	85	87	83	87	595000	116.24	139.43	144.387	159.34	33.79
25-11-2008	87	100	87	100	1041500	114.94	139.08	144.227	158.415	47.66
26-11-2008	93	99	93	99	2455000	113.82	138.74	143.9	157.47	46.85
27-11-2008	100	100	94	99	659000	112.8	138.43	143.593	156.55	46.85
28-11-2008	95	100	95	100	1175500	111.84	138.1	143.273	155.66	47.88
01-12-2008	100	105	95	100	3982000	110.94	137.75	142.987	154.81	47.88
02-12-2008	95	95	90	95	14183000	110.34	137.42	142.687	153.995	43.04
03-12-2008	94	94	90	94	717500	109.76	137.06	142.393	153.2	42.12
04-12-2008	94	95	92	95	444500	108.96	136.73	142.14	152.425	43.42
05-12-2008	93	95	90	95	3406000	108.1	136.4	141.907	151.625	43.42
09-12-2008	94	94	93	94	1056000	106.98	136.04	141.647	150.87	42.32
10-12-2008	93	98	93	98	1152000	105.94	135.67	141.347	150.11	48.00
11-12-2008	98	99	95	97	994500	105.02	134.84	140.96	149.355	46.76
12-12-2008	97	97	92	96	998500	103.88	134.2	140.48	148.635	45.50
15-12-2008	96	98	95	96	1566500	102.74	133.71	140	147.9	45.50
16-12-2008	96	96	92	93	1638500	101.6	133.19	139.5	147.225	41.58
17-12-2008	95	95	91	91	2156500	100.56	132.57	138.987	146.54	39.16
18-12-2008	90	93	90	91	2182500	99.98	131.85	138.527	145.855	39.16
19-12-2008	88	101	88	91	68460500	99.54	131.08	138.113	145.16	39.16
22-12-2008	92	97	88	89	24712000	99.32	130.17	137.72	144.43	36.50
23-12-2008	88	90	85	85	4477500	98.82	129.09	137.22	143.68	31.85
24-12-2008	86	89	85	86	4823500	98.14	127.87	136.66	142.96	34.11
26-12-2008	87	88	84	85	7596000	97.64	126.67	136.14	142.26	32.94
30-12-2008	87	87	83	83	3789500	97.14	125.52	135.54	141.575	30.66
05-01-2009	86	87	83	86	2808500	96.7	124.55	134.927	140.915	37.63
06-01-2009	86	95	85	94	16663500	96.52	123.64	134.3	140.295	51.59
07-01-2009	95	98	87	88	17259500	96.18	122.69	133.7	139.635	43.69
08-01-2009	88	90	85	88	2222000	95.74	121.82	133.153	139.05	43.69
09-01-2009	90	99	89	97	20175000	95.58	121.04	132.667	138.495	55.54
12-01-2009	98	99	91	94	7331500	95.46	120.15	132.193	137.925	51.64
13-01-2009	94	95	91	93	1891500	95.52	119.23	131.66	137.415	50.37
14-01-2009	95	95	87	88	3636500	95.6	118.23	131.127	136.915	44.48
15-01-2009	85	88	84	87	1353500	95.66	117.27	130.587	136.475	43.39
16-01-2009	89	89	86	87	137500	95.56	116.49	130	136.035	43.39
19-01-2009	89	89	84	85	8518500	95.2	115.74	129.38	135.585	41.05
20-01-2009	84	84	83	84	2008500	94.52	114.9	128.787	135.13	39.89
21-01-2009	83	86	82	82	6917000	93.76	114.07	128.2	134.665	37.61
22-01-2009	83	85	80	80	16762000	93	113.29	127.6	134.19	35.42
23-01-2009	79	81	79	80	964500	92.44	112.44	127.067	133.74	35.42
27-01-2009	80	81	78	80	1769000	91.94	111.64	126.613	133.25	35.42
28-01-2009	80	81	79	79	2834000	91.42	110.83	126.14	132.805	34.18
29-01-2009	79	80	78	78	1353500	90.92	110.01	125.693	132.395	32.94
30-01-2009	78	80	78	80	5303500	90.46	109.23	125.327	132.045	37.81
02-02-2009	79	80	78	78	1080500	90.06	108.36	124.947	131.735	35.07
03-02-2009	78	80	78	80	2219500	89.7	107.51	124.613	131.485	39.77
04-02-2009	80	81	79	79	1260500	89.34	106.65	124.287	131.255	38.28
05-02-2009	79	80	79	79	1779500	89.02	105.76	123.88	131.06	38.28
06-02-2009	79	80	79	79	602000	88.76	104.75	123.487	130.925	38.28
09-02-2009	79	80	79	79	703500	88.6	103.86	123.113	130.765	38.28
10-02-2009	79	83	79	82	6218500	88.5	103.05	122.76	130.58	46.39
11-02-2009	80	86	80	82	4667000	88.4	102.32	122.42	130.39	46.39
12-02-2009	83	84	81	81	3383500	88.02	101.48	122.06	130.175	44.15
13-02-2009	83	83	82	82	941500	87.68	100.75	121.72	129.845	46.91
16-02-2009	83	89	83	86	11696000	87.42	100.11	121.427	129.55	56.25
17-02-2009	85	87	85	85	3310000	87.12	99.48	121.107	129.235	53.71
18-02-2009	85	89	85	85	3216500	86.82	98.88	120.773	128.945	53.71
19-02-2009	85	88	85	85	973500	86.62	98.48	120.487	128.67	53.71
20-02-2009	85	87	83	84	1821000	86.42	98.09	120.18	128.4	50.84
23-02-2009	84	86	84	85	1729500	86.22	97.59	119.893	128.16	53.51
24-02-2009	83	84	83	83	609500	85.98	97.04	119.593	127.925	47.90
25-02-2009	85	87	84	84	3907500	85.78	96.38	119.287	127.68	50.68
26-02-2009	84	85	82	82	1626000	85.46	95.7	118.933	127.375	45.45
27-02-2009	82	83	81	82	1220500	85.16	95.09	118.28	127.01	45.45
02-03-2009	81	81	80	80	1761000	84.84	94.36	117.747	126.57	40.59
03-03-2009	79	81	79	80	381500	84.52	93.63	117.313	126.13	40.59
04-03-2009	80	82	80	82	421500	84.3	92.95	116.893	125.7	47.15
05-03-2009	82	84	82	82	543000	84.12	92.34	116.42	125.27	47.15
06-03-2009	83	85	82	83	4172000	83.96	91.97	115.887	124.885	50.32
10-03-2009	82	84	82	83	875500	83.8	91.67	115.32	124.535	50.32
11-03-2009	83	85	82	82	1489500	83.66	91.49	114.667	124.205	47.04
12-03-2009	83	85	82	84	2488500	83.64	91.23	113.94	123.825	53.56
13-03-2009	85	87	84	84	2616500	83.6	90.87	113.113	123.395	53.56
16-03-2009	86	86	84	84	362500	83.58	90.61	112.307	123	53.56
17-03-2009	83	84	83	83	51000	83.58	90.36	111.54	122.55	49.74
18-03-2009	85	86	83	83	1997000	83.52	90.11	110.873	122.075	49.74
19-03-2009	84	92	84	91	54607000	83.46	89.99	110.247	121.59	69.77
20-03-2009	91	95	88	88	14621500	83.46	89.82	109.613	121.14	60.10
23-03-2009	90	98	89	97	18328500	83.64	89.69	109.093	120.775	72.44
24-03-2009	98	99	95	97	24824500	83.64	89.61	108.573	120.41	72.44
25-03-2009	96	97	92	92	16009500	83.6	89.53	107.967	120.045	60.40
27-03-2009	94	95	92	92	4772000	83.58	89.55	107.347	119.64	60.40
30-03-2009	93	97	93	94	44897500	83.7	89.65	106.72	119.27	63.24
31-03-2009	95	96	93	96	21756500	83.88	89.77	106.14	118.91	65.87
01-04-2009	96	97	95	96	8430500	84.06	89.81	105.68	118.515	65.87
02-04-2009	96	97	95	96	5184000	84.28	89.74	105.253	118.105	65.87
03-04-2009	96	99	96	96	11987000	84.52	89.52	104.773	117.72	65.87
06-04-2009	98	99	97	98	7311000	84.84	89.3	104.327	117.36	68.86
07-04-2009	98	98	97	98	5577000	85.2	89.1	103.927	117	68.86
08-04-2009	97	105	97	100	23761000	85.6	89.02	103.493	116.7	71.74
13-04-2009	103	115	100	108	76557500	86.16	89.05	103.147	116.5	79.79
14-04-2009	110	125	108	118	81173500	86.94	89.18	102.867	116.34	85.39
15-04-2009	113	115	110	115	18742500	87.68	89.3	102.567	116.19	78.37
16-04-2009	115	133	115	120	91183500	88.48	89.47	102.313	116.115	81.15
17-04-2009	120	135	120	128	52015000	89.48	89.77	102.067	116.08	84.57
20-04-2009	128	133	123	128	10476000	90.44	90.07	101.82	116.07	84.57
21-04-2009	123	130	120	123	19053000	91.32	90.33	101.54	116.045	74.75
22-04-2009	123	125	108	120	16558500	92.14	90.58	101.22	115.945	69.53
23-04-2009	120	120	110	113	1524500	92.82	90.79	100.773	115.82	59.15
24-04-2009	113	118	113	115	2692000	93.54	91.07	100.42	115.72	60.94
27-04-2009	123	123	108	113	4797500	94.16	91.33	100.087	115.61	58.19
28-04-2009	113	115	110	115	2486500	94.82	91.61	99.82	115.52	60.13
29-04-2009	115	140	115	133	82649000	95.86	91.94	99.607	115.51	72.49
30-04-2009	140	143	125	130	49985500	96.82	92.25	99.44	115.495	68.67
01-05-2009	130	135	128	128	17399500	97.66	92.54	99.293	115.485	66.17
04-05-2009	133	135	130	133	26154000	98.62	92.87	99.193	115.485	69.19
05-05-2009	135	138	128	128	12596500	99.48	93.15	99.08	115.45	63.12
06-05-2009	128	133	125	128	6756500	100.34	93.48	99.1	115.45	63.12
07-05-2009	130	140	128	133	31252500	101.32	93.87	99.167	115.465	66.53
08-05-2009	133	148	133	143	26615000	102.48	94.35	99.22	115.54	72.08
11-05-2009	145	173	145	155	69259000	103.92	94.95	99.333	115.675	77.02
12-05-2009	155	168	155	163	19265500	105.5	95.64	99.42	115.84	79.60
13-05-2009	168	170	160	165	28885500	107.16	96.31	99.52	115.99	80.20
14-05-2009	160	163	155	155	7947500	108.62	96.89	99.6	115.865	69.24
15-05-2009	158	163	130	143	7069500	109.88	97.36	99.533	115.78	58.84
18-05-2009	140	150	135	150	7360500	111.28	97.9	99.513	115.805	62.39
19-05-2009	158	160	150	155	4455000	112.74	98.52	99.547	115.855	64.73
20-05-2009	155	168	155	163	33697000	114.36	99.24	99.68	115.905	68.14
22-05-2009	163	180	163	173	23037500	116.16	100.06	100.033	115.955	71.81
25-05-2009	175	188	173	175	48342500	118	100.9	100.447	115.99	72.50
26-05-2009	175	180	163	165	27991500	119.66	101.66	100.88	115.915	64.13
27-05-2009	170	175	165	168	7759000	121.34	102.49	101.267	115.79	65.42
28-05-2009	168	178	163	178	15024500	123.22	103.41	101.653	115.64	69.37
29-05-2009	180	183	178	178	12927000	125.1	104.34	102.107	115.505	69.37
01-06-2009	183	210	183	185	33793000	127.14	105.36	102.62	115.44	71.97
02-06-2009	190	193	183	183	10982000	129.14	106.33	103.12	115.44	70.14
03-06-2009	188	188	178	178	3655000	130.88	107.17	103.62	115.405	65.64
04-06-2009	178	180	173	178	9297000	132.68	108.07	104.107	115.38	65.64
05-06-2009	178	193	178	193	34124500	134.6	109.12	104.66	115.47	71.91
08-06-2009	195	203	185	185	29337500	136.36	110	105.193	115.52	65.09
09-06-2009	190	195	188	193	10917000	138.38	110.99	105.813	115.57	68.32
10-06-2009	198	208	195	200	22116500	140.54	112.06	106.547	115.645	70.87
11-06-2009	205	205	193	198	17331000	142.62	113.16	107.307	115.695	69.16
12-06-2009	198	200	190	195	9926000	144.6	114.24	108.047	115.755	66.57
15-06-2009	190	195	173	178	23937000	146.24	115.15	108.62	115.82	54.17
16-06-2009	170	175	163	173	16097500	147.78	116.03	109.087	115.885	51.15
17-06-2009	173	183	173	178	10791000	149.42	116.97	109.487	115.935	53.92
18-06-2009	183	185	170	170	13291500	150.86	117.85	109.82	115.96	49.13
19-06-2009	175	178	165	175	10504500	152.4	118.8	110.2	116.045	52.00
22-06-2009	178	185	178	185	57983000	154.1	119.85	110.713	116.145	57.20
23-06-2009	180	180	175	175	21289500	155.44	120.8	111.18	116.22	51.22
24-06-2009	175	188	175	183	9142500	156.74	121.84	111.7	116.335	55.25
25-06-2009	183	195	183	193	30207500	158.3	122.99	112.3	116.5	59.73
26-06-2009	195	198	185	190	8103000	159.7	124.09	112.88	116.66	57.86
29-06-2009	190	193	188	190	6011000	160.94	125.21	113.493	116.785	57.86
30-06-2009	190	200	190	193	7592000	162.24	126.34	114.127	116.925	59.34
01-07-2009	190	195	190	195	2302000	163.68	127.5	114.78	117.075	60.33
02-07-2009	195	203	190	190	11954500	165.08	128.61	115.413	117.185	56.59
03-07-2009	188	195	185	193	1525000	166.68	129.75	116.087	117.25	58.27
06-07-2009	190	193	183	183	5833000	168.04	130.79	116.727	117.325	51.19
07-07-2009	183	193	183	190	5895500	169.58	131.87	117.413	117.46	55.28
09-07-2009	195	200	190	195	6886500	171.18	133	118.133	117.66	57.99
10-07-2009	195	198	188	193	20788000	172.38	134.12	118.753	117.8	56.52
13-07-2009	188	190	178	180	18721500	173.38	135.1	119.293	117.925	47.97
14-07-2009	185	188	183	185	9117500	174.52	136.09	119.867	118.1	51.04
15-07-2009	185	185	183	185	2543000	175.56	137.09	120.433	118.285	51.04
16-07-2009	185	193	185	188	17614500	176.76	138.12	121.02	118.5	52.97
17-07-2009	188	190	183	190	7826500	178	139.17	121.653	118.825	54.26
21-07-2009	193	195	193	195	7958000	179.24	140.28	122.327	119.185	57.41
22-07-2009	195	198	190	195	6970000	180.28	141.38	122.993	119.485	57.41
23-07-2009	195	213	195	210	40044000	181.38	142.65	123.76	119.845	65.65
24-07-2009	210	238	210	225	54950500	182.62	144.06	124.633	120.22	71.58
27-07-2009	230	235	225	230	11840000	183.92	145.54	125.513	120.62	73.23
28-07-2009	230	243	230	235	21998000	185.52	147.07	126.433	121.08	74.81
29-07-2009	235	270	233	265	68479000	187.96	148.92	127.56	121.64	81.77
30-07-2009	265	270	250	265	31262000	190.26	150.77	128.687	122.2	81.77
31-07-2009	265	280	255	275	12997000	192.66	152.7	129.9	122.825	83.53
03-08-2009	280	280	260	260	11266000	194.6	154.48	131.027	123.41	72.27
04-08-2009	265	270	260	265	10233500	196.44	156.3	132.187	124.135	73.55
05-08-2009	265	265	250	250	1904000	197.94	157.97	133.247	124.82	64.00
06-08-2009	255	255	245	255	5439000	199.74	159.7	134.353	125.595	65.60
07-08-2009	250	260	248	255	5951000	201.48	161.41	135.487	126.32	65.60
10-08-2009	255	265	248	250	25566500	202.92	163.07	136.58	126.97	62.38
11-08-2009	250	255	250	255	12724000	204.46	164.78	137.713	127.695	64.27
12-08-2009	250	250	240	245	5245500	205.66	166.4	138.793	128.38	58.00
13-08-2009	250	260	248	250	9463500	207	168.07	139.887	129.09	60.10
14-08-2009	250	255	248	248	4549500	208.4	169.64	140.913	129.815	58.83
18-08-2009	245	248	240	243	7621000	209.7	171.19	141.947	130.505	55.67
19-08-2009	245	245	230	235	11887500	210.54	172.57	142.927	131.13	50.96
20-08-2009	235	240	230	235	12965500	211.54	173.95	143.847	131.78	50.96
21-08-2009	240	248	238	243	3538500	212.54	175.46	144.84	132.495	55.35
24-08-2009	248	260	245	255	20974500	213.64	177.09	145.92	133.32	60.98
25-08-2009	255	255	243	245	5880000	214.58	178.6	146.967	134.125	54.78
26-08-2009	243	250	240	240	14845500	215.48	180.04	147.987	134.905	51.93
27-08-2009	245	248	243	245	5623000	216.82	181.53	149.04	135.67	54.48
28-08-2009	248	265	245	260	47212500	218.56	183.17	150.207	136.455	61.13
31-08-2009	260	265	250	250	19437500	220	184.71	151.313	137.115	55.33
01-09-2009	245	255	243	245	13381500	221.5	186.18	152.4	137.74	52.64
02-09-2009	240	250	235	245	15390500	222.9	187.65	153.5	138.375	52.64
03-09-2009	248	285	248	280	39626500	224.8	189.45	154.833	139.235	66.04
04-09-2009	285	285	265	270	28310000	226.7	191.07	156.1	140.06	60.75
07-09-2009	275	285	270	285	15413500	228.74	192.74	157.473	140.96	65.25
08-09-2009	285	315	280	300	30108000	230.88	194.59	158.953	141.945	69.07
09-09-2009	305	315	295	310	12288000	233.28	196.49	160.487	142.98	71.33
10-09-2009	315	320	315	320	15656500	235.88	198.41	162.1	144.09	73.42
11-09-2009	320	320	315	320	5929500	238.42	200.33	163.7	145.2	73.42
14-09-2009	315	315	315	315	5020500	240.82	202.25	165.273	146.29	70.44
15-09-2009	315	320	315	315	2851500	243.32	204.2	166.847	147.39	70.44
16-09-2009	320	330	310	310	5435500	245.66	206.17	168.387	148.48	67.27
17-09-2009	320	320	305	305	1875000	248.1	208.07	169.893	149.57	64.16
24-09-2009	305	315	275	280	6982000	249.9	209.74	171.213	150.535	51.38
25-09-2009	280	280	270	275	4839500	251.5	211.34	172.5	151.475	49.27
28-09-2009	275	290	270	280	25509500	253.24	212.81	173.827	152.375	51.42
29-09-2009	285	305	280	305	39716000	255.74	214.56	175.313	153.405	60.46
30-09-2009	300	305	290	290	13934000	257.84	216.18	176.673	154.36	53.97
01-10-2009	285	310	285	300	32646000	260.14	217.85	178.107	155.36	57.26
02-10-2009	290	305	290	305	20504500	262.48	219.62	179.573	156.385	58.85
05-10-2009	305	340	305	335	22182500	265.38	221.69	181.24	157.585	66.80
06-10-2009	345	345	325	325	6851500	267.98	223.61	182.847	158.74	62.47
07-10-2009	325	325	310	310	1431500	270.28	225.28	184.347	159.815	56.54
08-10-2009	315	330	310	330	2961000	272.68	227.03	185.993	160.99	61.75
09-10-2009	325	325	305	320	3520000	274.58	228.6	187.567	162.12	58.01
12-10-2009	320	325	305	325	2307000	276.48	230.2	189.187	163.255	59.33
13-10-2009	315	320	305	310	3869000	277.98	231.75	190.707	164.32	53.84
14-10-2009	310	315	300	305	11466000	278.78	233.37	192.207	165.365	52.10
15-10-2009	305	315	300	305	15586500	279.58	234.92	193.707	166.41	52.10
16-10-2009	310	310	305	305	18065000	280.18	236.42	195.193	167.47	52.10
19-10-2009	305	310	300	305	14035000	281.08	237.84	196.68	168.54	52.10
20-10-2009	305	310	300	305	4057500	281.88	239.16	198.16	169.61	52.10
21-10-2009	300	310	295	295	7616000	282.78	240.36	199.573	170.63	47.66
22-10-2009	295	300	290	295	5008000	283.58	241.66	200.993	171.66	47.66
23-10-2009	300	300	290	295	3467500	284.38	242.93	202.4	172.71	47.66
26-10-2009	295	315	295	315	10998000	285.68	244.3	203.94	173.855	56.85
27-10-2009	305	310	295	305	4607000	286.68	245.57	205.413	174.955	51.94
28-10-2009	310	310	275	275	5825500	287.28	246.47	206.693	175.915	40.60
29-10-2009	285	305	250	305	17016500	288.38	247.69	208.173	177.01	51.91
30-10-2009	315	315	290	290	7297500	289.22	248.81	209.5	177.99	47.08
02-11-2009	250	295	250	290	3850500	290.16	249.93	210.847	179	47.08
03-11-2009	300	305	275	275	2360000	290.96	250.75	212.033	179.935	42.50
04-11-2009	285	295	280	295	3382500	292.16	251.85	213.353	180.925	49.55
05-11-2009	290	300	290	300	5427000	293.3	252.92	214.74	181.955	51.16
06-11-2009	305	320	300	315	35116000	294.5	254.07	216.227	183.065	55.73
09-11-2009	320	320	305	310	2227000	295.8	255.19	217.667	184.175	53.92
10-11-2009	315	315	290	310	6283500	297.2	256.34	219.093	185.29	53.92
11-11-2009	305	315	300	315	5708500	298.6	257.71	220.553	186.43	55.59
12-11-2009	315	320	300	315	5553000	299.7	259.13	222.013	187.58	55.59
13-11-2009	315	315	310	315	1436500	301	260.5	223.473	188.735	55.59
16-11-2009	315	315	300	310	6084000	302.3	261.9	224.887	189.875	53.18
17-11-2009	300	305	300	305	1721000	303.5	263.2	226.267	191	50.81
18-11-2009	305	310	300	300	4845500	303.9	264.35	227.6	192.1	48.48
19-11-2009	305	305	295	305	5144500	304.6	265.65	228.913	193.225	50.90
20-11-2009	295	310	295	310	5024000	305.1	266.92	230.193	194.38	53.27
23-11-2009	310	310	295	300	4176500	305.1	267.99	231.427	195.49	48.26
24-11-2009	305	305	290	300	9594500	304.9	269.09	232.627	196.59	48.26
25-11-2009	295	305	295	295	7442500	304.4	270.14	233.74	197.675	45.76
26-11-2009	300	300	285	290	9286000	303.8	271.11	234.82	198.725	43.34
30-11-2009	280	300	280	300	14181000	303.5	272.16	236	199.83	49.13
01-12-2009	295	305	295	305	9102500	303.3	273.31	237.233	200.96	51.78
02-12-2009	305	310	300	300	1371500	303.1	274.38	238.48	202.065	49.03
03-12-2009	305	315	300	315	10379500	303.3	275.7	239.813	203.245	56.50
04-12-2009	305	315	305	315	4124500	304	276.95	241.16	204.41	56.50
07-12-2009	315	315	295	295	9167500	304.4	277.95	242.36	205.475	46.06
08-12-2009	300	300	295	295	7888500	304.7	278.97	243.44	206.545	46.06
09-12-2009	295	305	295	305	6467000	304.7	280.22	244.607	207.66	51.28
10-12-2009	305	310	300	305	5386000	305	281.42	245.787	208.755	51.28
11-12-2009	305	305	295	295	2621500	304.9	282.52	246.867	209.805	46.11
14-12-2009	300	305	295	295	8724000	304.7	283.59	247.98	210.855	46.11
15-12-2009	295	295	290	290	3970500	303.8	284.59	249.06	211.88	43.56
16-12-2009	295	295	285	295	6570000	303.2	285.59	250.14	212.935	46.73
17-12-2009	295	295	285	285	4000500	302.7	286.49	251.087	213.935	41.68
21-12-2009	285	295	270	275	9426500	301.6	287.14	251.887	214.895	37.34
22-12-2009	280	285	275	285	8690500	300.9	287.74	252.7	215.9	43.66
23-12-2009	285	285	280	285	1393500	300.1	288.29	253.5	216.915	43.66
28-12-2009	285	295	280	285	4520000	299.6	288.79	254.367	217.93	43.66
29-12-2009	290	295	285	295	1034000	299.4	289.09	255.38	219.005	49.96
30-12-2009	295	300	295	300	3564500	299.3	289.44	256.38	220.105	52.81
04-01-2010	295	295	285	285	2006500	298.9	289.54	257.247	221.12	44.62
05-01-2010	290	300	285	290	12011500	298.6	289.84	258.093	222.16	47.54
06-01-2010	295	305	290	295	20365000	298.4	290.14	258.907	223.22	50.36
07-01-2010	300	300	290	295	2810000	298.4	290.59	259.707	224.28	50.36
08-01-2010	295	300	290	295	6133500	298.4	290.99	260.573	225.345	50.36
11-01-2010	295	295	290	295	3326000	298.4	291.39	261.42	226.4	50.36
12-01-2010	290	310	290	310	21542500	298.3	291.99	262.3	227.53	59.20
13-01-2010	310	310	300	310	20221500	298.4	292.54	263.18	228.66	59.20
14-01-2010	310	320	305	320	16544500	299.3	293.29	264.08	229.845	64.14
15-01-2010	320	330	310	315	15760000	299.5	293.94	264.96	231.005	60.22
18-01-2010	305	310	300	300	3300000	299.7	294.46	265.773	232.05	50.27
19-01-2010	300	310	300	305	9778500	300	295.08	266.62	233.135	53.06
20-01-2010	305	325	305	325	19023000	301	295.98	267.5	234.275	62.17
21-01-2010	320	325	315	320	5269500	301.5	296.83	268.4	235.39	59.09
22-01-2010	310	325	305	320	10649000	301.9	297.6	269.247	236.53	59.09
25-01-2010	320	335	310	330	22459000	302.2	298.35	270.113	237.72	63.31
26-01-2010	330	340	320	320	19705500	302.4	299.1	270.927	238.85	56.97
27-01-2010	320	325	310	315	9185500	302.5	299.85	271.727	239.945	54.06
28-01-2010	315	355	315	355	36849000	303.3	300.95	272.907	241.24	68.11
29-01-2010	350	370	345	350	22690500	304	301.85	274.087	242.51	65.42
01-02-2010	350	365	350	360	14770000	304.9	302.95	275.3	243.83	68.13
02-02-2010	360	375	350	350	14262000	305.7	304	276.5	245.09	62.82
03-02-2010	370	370	355	360	7081000	306.8	305.15	277.733	246.4	65.70
04-02-2010	360	390	360	385	29657500	308.5	306.2	279.067	247.825	71.62
05-02-2010	360	380	360	370	47576000	309.8	307.2	280.367	249.135	64.44
08-02-2010	370	370	335	365	19917500	310.9	308	281.58	250.37	62.20
09-02-2010	355	375	355	370	25326500	312.3	308.7	282.76	251.645	63.56
10-02-2010	375	375	355	360	16801500	313.5	309.2	283.893	252.845	58.98
11-02-2010	370	375	350	365	8304500	314.9	309.65	285.06	254.03	60.51
12-02-2010	360	370	355	365	3925000	316.4	310.1	286.207	255.215	60.51
15-02-2010	365	365	355	355	1551500	317.5	310.5	287.273	256.375	55.68
16-02-2010	360	365	355	365	3037500	318.7	311	288.44	257.6	59.19
17-02-2010	365	375	360	365	11509500	320	311.55	289.587	258.86	59.19
18-02-2010	365	365	355	360	2847000	320.9	312.1	290.767	260.085	56.59
19-02-2010	355	360	350	350	11801000	321.6	312.8	291.833	261.27	51.71
22-02-2010	360	365	350	355	7126000	322.8	313.6	292.9	262.47	53.85
23-02-2010	355	360	350	360	7840000	324.1	314.4	294.013	263.605	55.96
24-02-2010	355	370	355	365	6136500	325.3	315	295.247	264.78	58.02
25-02-2010	360	365	355	360	9315000	326.4	315.7	296.413	265.94	55.24
01-03-2010	355	370	355	365	7291000	327.8	316.35	297.613	267.1	57.44
02-03-2010	365	375	365	375	5979500	329.4	317.05	298.86	268.335	61.52
03-03-2010	375	375	365	375	11896000	331.1	317.45	300.093	269.57	61.52
04-03-2010	365	375	365	370	658000	332.6	317.9	301.26	270.755	58.28
05-03-2010	370	370	365	370	4211500	334.3	318.5	302.427	271.89	58.28
08-03-2010	370	375	365	370	3026000	336.2	318.9	303.493	272.965	58.28
09-03-2010	370	385	370	370	31335500	337.9	319.4	304.46	274	58.28
10-03-2010	370	375	365	375	3335500	339.7	319.9	305.427	275.05	61.04
11-03-2010	375	380	370	380	11984500	341.6	320.6	306.393	276.175	63.63
12-03-2010	380	385	375	385	11824000	343.4	321.4	307.193	277.385	66.06
15-03-2010	385	410	380	400	13402500	345.4	322.35	308.093	278.635	72.08
17-03-2010	400	410	395	405	10020000	347.8	323.35	308.96	279.885	73.75
18-03-2010	405	405	390	405	3468500	350.1	324.35	309.927	281.095	73.75
19-03-2010	400	415	400	405	16129000	352.3	325.35	310.86	282.255	73.75
22-03-2010	405	415	395	410	19800000	354.6	326.5	311.927	283.43	75.58
23-03-2010	410	425	405	425	25563500	357.2	327.8	313.06	284.73	80.06
24-03-2010	425	460	425	440	47428000	360.1	329.25	314.293	286.09	83.35
25-03-2010	435	440	420	435	13960000	362.6	330.45	315.527	287.375	78.69
26-03-2010	435	435	425	430	4535000	365	331.7	316.693	288.635	74.22
29-03-2010	435	435	425	430	5085500	367.2	333.25	317.927	289.86	74.22
30-03-2010	430	430	425	425	2148000	369.4	334.45	319.093	291.07	69.63
31-03-2010	425	430	410	415	5558500	371.7	335.7	320.207	292.255	61.45
01-04-2010	415	435	405	435	25431000	374.3	337.15	321.487	293.54	69.24
05-04-2010	440	450	425	440	12598000	376.6	338.8	322.853	294.775	70.82
06-04-2010	445	445	435	435	7966000	378.9	340.2	324.187	296.025	67.10
07-04-2010	435	445	435	445	7440500	381.4	341.65	325.533	297.285	70.45
08-04-2010	440	445	425	440	8053500	383.6	342.9	326.767	298.485	66.78
09-04-2010	440	440	430	435	5533000	385.9	344.15	328.033	299.67	63.24
12-04-2010	430	435	425	430	6421000	388.2	345.35	329.3	300.845	59.83
13-04-2010	430	445	430	440	3630500	389.9	346.6	330.6	302.155	64.02
14-04-2010	440	445	430	435	6189500	391.6	347.8	331.767	303.465	60.61
15-04-2010	440	445	430	435	5982500	393.1	349	333	304.75	60.61
16-04-2010	435	435	430	435	5146000	394.8	350.25	334.267	306.075	60.61
19-04-2010	425	430	415	430	6637500	396.2	351.5	335.5	307.35	56.84
20-04-2010	435	440	435	440	5934500	397.3	352.9	336.567	308.625	61.94
21-04-2010	440	460	440	460	32655000	399.1	354.45	337.833	310.05	69.66
22-04-2010	460	470	455	465	11054000	401.1	356	339.033	311.46	71.24
23-04-2010	465	470	455	460	7971500	402.9	357.6	340.1	312.795	67.47
26-04-2010	465	475	455	470	19250500	405.1	359.3	341.167	314.195	70.80
27-04-2010	470	475	465	470	13720000	407.2	361.05	342.167	315.595	70.80
28-04-2010	465	480	460	480	23745000	409.5	362.95	343.233	317.03	73.89
29-04-2010	480	490	475	490	17405500	412.2	364.85	344.4	318.505	76.56
30-04-2010	490	500	475	490	7791000	414.7	366.7	345.567	320.005	76.56
03-05-2010	490	490	460	470	13928500	416.8	368.4	346.633	321.39	61.87
04-05-2010	470	480	470	475	13766500	419.1	370	347.767	322.85	63.74
05-05-2010	465	470	440	455	41267000	421.2	371.4	348.933	324.175	52.61
06-05-2010	445	450	440	445	18375500	423	372.9	350.067	325.425	48.08
07-05-2010	435	445	415	435	11489000	424.5	374.3	351.1	326.635	44.01
10-05-2010	435	445	435	445	10381000	426.1	375.7	352.033	327.96	48.69
11-05-2010	460	460	420	420	15322500	427.3	376.85	352.9	329.135	39.74
12-05-2010	425	430	415	425	3230500	428.5	378.15	353.733	330.335	42.04
14-05-2010	425	430	420	430	1949000	429.6	379.5	354.567	331.545	44.32
17-05-2010	425	425	410	415	4481000	430.4	380.75	355.1	332.67	39.32
18-05-2010	415	420	400	410	15545500	431.2	381.9	355.667	333.745	37.79
19-05-2010	400	405	375	380	25873000	431.4	382.85	356.133	334.67	30.19
20-05-2010	380	380	350	370	30964500	431.4	383.8	356.4	335.47	28.16
21-05-2010	365	365	340	350	28295500	431	384.45	356.6	336.095	24.59
24-05-2010	355	370	350	360	11605500	430.7	385.2	356.833	336.745	29.41
25-05-2010	350	350	330	345	13378500	430	385.8	357.067	337.295	26.66
26-05-2010	360	375	345	370	11317000	429.7	386.55	357.5	337.82	37.19
27-05-2010	370	380	355	375	26682500	429.2	387.3	357.967	338.37	39.08
31-05-2010	380	395	380	385	9959000	428.8	388.3	358.5	338.92	42.78
01-06-2010	385	390	375	380	6042500	428.3	389.2	359	339.52	41.42
02-06-2010	375	380	365	375	4680500	427.7	390	359.467	340.07	40.06
03-06-2010	375	385	375	385	6346500	427.2	390.9	360.067	340.745	44.03
04-06-2010	385	390	375	390	3900500	426.5	391.85	360.7	341.42	45.96
07-06-2010	370	375	360	375	10140500	425.2	392.65	361.233	342.02	41.36
08-06-2010	375	380	375	380	15019500	424.1	393.35	361.667	342.67	43.39
09-06-2010	380	425	380	425	16332500	424	394.5	362.467	343.52	57.65
10-06-2010	425	430	410	420	9731000	423.8	395.5	363.433	344.395	55.96
11-06-2010	425	430	410	420	1849500	423.7	396.55	364.2	345.245	55.96
14-06-2010	420	420	405	410	7482000	423.6	397.65	365	346.055	52.41
15-06-2010	410	410	400	410	2700000	423.1	398.7	365.8	346.89	52.41
16-06-2010	410	410	400	405	1307500	422.4	399.5	366.667	347.74	50.54
17-06-2010	400	420	400	420	7085000	422.1	400.5	367.5	348.665	55.64
18-06-2010	420	440	420	440	17596000	422	401.7	368.433	349.65	61.35
21-06-2010	445	455	440	445	14461500	422.1	402.85	369.3	350.6	62.65
22-06-2010	450	450	430	450	1198500	422.4	404.15	370.233	351.625	63.95
23-06-2010	440	445	435	445	1263500	422.7	405.45	371.133	352.65	61.64
24-06-2010	435	440	415	425	18749000	422.4	406.15	371.867	353.55	53.33
25-06-2010	415	425	415	425	1508000	422.2	406.9	372.6	354.375	53.33
28-06-2010	425	430	420	430	1015000	422.1	407.6	373.367	355.275	55.08
29-06-2010	430	430	410	420	2962500	421.8	408.3	374.1	356.15	50.96
30-06-2010	410	425	400	425	7157500	421.7	408.95	374.9	357.05	52.86
01-07-2010	425	430	415	425	9127000	421.4	409.35	375.733	357.775	52.86
02-07-2010	425	430	415	425	2564500	420.7	409.9	376.533	358.55	52.86
05-07-2010	420	435	420	435	2804500	420.1	410.6	377.367	359.3	57.02
06-07-2010	435	435	430	430	476500	419.5	411.2	378.233	359.95	54.43
07-07-2010	430	445	430	440	6044500	418.9	412	379.167	360.6	58.49
08-07-2010	445	460	445	455	19008000	418.6	412.9	380.233	361.275	63.71
09-07-2010	455	460	445	450	4751500	418	413.75	381.3	361.925	60.96
12-07-2010	450	455	445	455	5293500	417.3	414.75	382.333	362.625	62.70
13-07-2010	455	460	445	450	4169000	416.5	415.6	383.3	363.3	59.83
14-07-2010	450	465	440	455	5615000	416.2	416.5	384.333	364.025	61.72
15-07-2010	450	450	425	435	3530000	415.4	417.25	385.133	364.675	51.34
16-07-2010	435	435	420	420	4800500	414.7	417.95	385.833	365.375	45.21
19-07-2010	420	435	415	430	4308000	414.4	418.7	386.733	366.15	49.54
20-07-2010	430	435	430	435	2182000	414.4	419.45	387.667	366.925	51.60
21-07-2010	435	435	425	430	1951500	414.1	420.1	388.5	367.55	49.42
22-07-2010	430	440	430	435	2695000	414.4	420.85	389.367	368.275	51.62
23-07-2010	440	450	435	445	5517500	414.8	421.65	390.367	369	55.75
26-07-2010	450	450	415	415	13476500	414.5	422.05	391.167	369.55	43.69
27-07-2010	420	430	420	430	5722000	414.8	422.6	392.1	370.025	49.57
28-07-2010	435	435	425	430	4767500	415.2	423.2	393	370.55	49.57
29-07-2010	430	440	425	440	7245500	416.4	423.9	394.033	371.2	53.33
30-07-2010	445	470	440	465	35587000	418.3	424.85	395.3	371.875	61.14
02-08-2010	470	490	470	485	24076000	421	426	396.633	372.7	66.04
03-08-2010	490	495	460	465	30078500	423.1	426.9	397.833	373.4	58.15
04-08-2010	465	470	455	460	4651000	425.4	427.7	399	374.15	56.33
05-08-2010	465	475	465	465	11688000	427.3	428.5	400.133	374.95	57.75
06-08-2010	465	475	465	475	8998500	429.3	429.25	401.3	375.8	60.51
09-08-2010	470	505	470	500	37449500	431.6	430.2	402.733	376.775	66.42
10-08-2010	500	505	485	490	21254000	433.8	431.05	404.067	377.7	62.40
11-08-2010	485	495	475	480	8523000	435.9	431.8	405.3	378.575	58.58
12-08-2010	475	485	465	475	9312500	437.7	432.45	406.5	379.475	56.71
13-08-2010	475	480	470	480	5858000	439.5	433	407.733	380.4	58.15
16-08-2010	475	475	470	475	3574000	441.5	433.35	408.933	381.3	56.14
18-08-2010	475	480	470	480	7389500	443.5	433.8	410.067	382.125	57.71
19-08-2010	475	480	470	475	9995500	444.5	434.25	411.167	382.975	55.57
20-08-2010	465	480	465	475	3004500	445.6	434.7	412.2	383.975	55.57
23-08-2010	475	475	465	475	1795000	446.7	435.2	413.267	384.825	55.57
24-08-2010	470	475	455	460	11311000	447.7	435.65	414.333	385.675	48.77
25-08-2010	455	460	440	445	17904000	448.4	435.75	415.267	386.45	43.09
26-08-2010	445	460	445	455	18200000	449.4	435.9	416.133	387.35	47.48
27-08-2010	455	455	440	450	7729500	450	436.05	417	388.125	45.59
30-08-2010	450	450	440	445	2832500	450.1	436.05	417.833	388.85	43.71
31-08-2010	440	460	440	460	10523500	450.4	436.25	418.7	389.575	50.32
01-09-2010	455	470	455	460	13432500	450.6	436.5	419.633	390.325	50.32
02-09-2010	470	480	465	480	26481000	451.3	437	420.733	391.175	57.95
03-09-2010	480	495	475	485	16455000	452.5	437.45	421.6	392.025	59.62
06-09-2010	490	490	475	490	2058500	453.8	438	422.533	392.9	61.28
07-09-2010	480	485	470	475	6724500	454.7	438.4	423.3	393.7	54.11
15-09-2010	490	520	490	505	33088000	456.4	439.1	424.333	394.675	63.35
16-09-2010	500	500	475	490	2951000	457.7	439.7	425.2	395.6	57.15
17-09-2010	485	525	485	525	25875000	459.7	440.55	426.133	396.725	65.60
20-09-2010	525	525	505	510	4358500	461.4	441.05	427.067	397.75	60.13
21-09-2010	510	515	490	500	9778000	462.7	441.4	427.967	398.7	56.73
22-09-2010	500	500	480	485	2511500	463.8	441.65	428.733	399.625	51.98
23-09-2010	485	485	470	475	4360000	464.5	441.7	429.5	400.5	49.04
24-09-2010	475	510	475	500	10416000	465.4	442	430.4	401.525	55.78
27-09-2010	505	510	500	500	13152500	466.4	442.2	431.3	402.575	55.78
28-09-2010	500	520	500	520	20246000	467.7	442.5	432.4	403.675	60.62
29-09-2010	520	550	515	535	26179000	469.4	442.95	433.533	404.825	63.82
30-09-2010	545	555	540	550	8702500	471.3	443.75	434.767	406.075	66.73
01-10-2010	550	555	540	545	1747500	473.5	444.45	436	407.225	64.85
04-10-2010	540	560	540	555	5987500	476.2	445.45	437.367	408.425	66.86
05-10-2010	545	555	525	530	9093000	478.2	446.3	438.533	409.6	57.97
06-10-2010	530	545	515	525	23185000	480	447.2	439.633	410.75	56.35
07-10-2010	525	570	515	565	30056500	482.7	448.4	440.967	412.05	64.80
08-10-2010	570	580	560	560	18069000	485.2	449.8	442.3	413.325	63.15
11-10-2010	565	575	560	560	5903000	487.5	451.15	443.6	414.65	63.15
12-10-2010	565	600	565	580	13229000	490.8	452.65	444.967	416.075	67.03
13-10-2010	580	600	580	600	14678000	494.2	454.5	446.467	417.625	70.39
14-10-2010	600	610	590	605	11089500	497.7	456.45	448.033	419.175	71.18
15-10-2010	605	605	590	600	6178000	500.9	458.65	449.567	420.75	69.19
18-10-2010	600	600	580	595	3158500	503.5	460.9	451.067	422.35	67.17
19-10-2010	600	600	570	575	7160500	505.3	463.15	452.433	423.8	59.66
20-10-2010	560	575	550	575	14549500	507.5	465.3	453.767	425.25	59.66
21-10-2010	580	580	560	575	10495500	509.8	467.6	455.067	426.7	59.66
22-10-2010	580	580	550	550	7809500	511.5	469.4	456.167	427.975	50.80
25-10-2010	565	575	550	570	10501500	513.4	471.35	457.3	429.325	56.38
26-10-2010	570	600	565	595	12071000	515.3	473.45	458.567	430.875	62.16
27-10-2010	600	605	545	560	24652000	516.7	475.25	459.6	432.225	51.81
28-10-2010	565	575	560	565	9437500	518.4	477.15	460.667	433.575	53.01
29-10-2010	565	570	545	565	3719500	520.2	478.95	461.7	434.925	53.01
01-11-2010	570	570	560	560	4295500	521.8	480.65	462.6	436.25	51.52
02-11-2010	565	580	565	575	7741000	523.8	482.65	463.5	437.65	55.56
03-11-2010	580	610	580	605	23223500	526.3	484.9	464.633	439.125	62.33
04-11-2010	610	625	610	620	7932500	529.2	486.85	465.9	440.675	65.18
05-11-2010	625	640	620	640	9622500	532.5	489.05	467.3	442.275	68.60
08-11-2010	645	645	630	640	10160500	535.8	491.25	468.733	443.9	68.60
09-11-2010	635	645	630	640	2936500	539.4	493.55	470.233	445.6	68.60
10-11-2010	645	645	640	645	1751000	543.4	495.9	471.633	447.3	69.53
11-11-2010	645	650	635	640	4059000	547.1	498.25	472.967	448.875	67.38
12-11-2010	635	635	625	625	5350500	550.6	500.3	474.233	450.4	61.24
15-11-2010	625	625	615	620	4630500	554.1	502.1	475.4	451.9	59.30
16-11-2010	615	630	610	630	1598000	557.5	503.95	476.667	453.4	61.90
18-11-2010	630	635	595	600	6076000	560.3	505.45	477.767	454.8	51.31
19-11-2010	600	615	600	605	3106500	562.8	507.05	478.933	456.25	52.76
22-11-2010	605	605	590	600	2043500	565.1	508.8	480	457.475	51.12
23-11-2010	600	600	575	575	2444500	566.8	510.3	480.933	458.6	43.80
24-11-2010	580	580	550	565	10531000	568.6	511.65	481.8	459.625	41.25
25-11-2010	565	580	560	575	8980500	570	513.2	482.733	460.75	44.71
26-11-2010	580	585	565	565	12172000	571.5	514.6	483.633	461.775	42.04
29-11-2010	570	570	560	570	3610500	572.4	516.05	484.5	462.7	43.85
30-11-2010	565	580	565	580	2494500	573.8	517.6	485.3	463.75	47.38
01-12-2010	580	580	570	570	3061500	575.2	518.95	486	464.775	44.37
02-12-2010	575	580	525	535	36142500	576.2	520	486.5	465.6	35.82
03-12-2010	540	550	530	535	26293500	577.4	520.95	486.933	466.475	35.82
06-12-2010	535	550	535	550	19613500	578.4	521.9	487.467	467.4	41.43
08-12-2010	550	565	550	565	17487500	579.7	523.05	488.033	468.4	46.47
09-12-2010	565	585	565	580	20802000	580.9	524.3	488.633	469.525	51.01
10-12-2010	580	595	570	570	16665000	581.6	525.5	489.167	470.55	48.09
13-12-2010	580	590	560	570	14518500	582	526.65	489.833	471.575	48.09
14-12-2010	575	580	545	565	11248500	582.4	527.95	490.433	472.6	46.54
15-12-2010	565	575	560	570	11604000	582.7	529.45	491.2	473.7	48.33
16-12-2010	570	570	550	555	11689500	583.2	530.7	491.933	474.7	43.60
17-12-2010	555	570	550	560	11063500	583.9	531.95	492.767	475.7	45.52
20-12-2010	560	565	525	530	29892500	583.2	532.95	493.333	476.525	37.34
21-12-2010	540	545	530	545	12513500	582.9	534.05	494.167	477.45	42.87
22-12-2010	550	570	545	565	6690500	583	535.25	495.1	478.45	49.29
23-12-2010	565	585	560	570	3382500	582.8	536.8	496.033	479.425	50.78
27-12-2010	570	580	555	565	2876500	582.1	538.15	497.033	480.375	49.22
28-12-2010	560	565	535	540	5410500	580.8	539.25	497.9	481.225	42.25
29-12-2010	540	555	540	545	5687000	579.7	540.3	499	482.1	43.96
30-12-2010	545	550	535	545	2742500	578.7	541.1	500.167	482.975	43.96
03-01-2011	555	555	530	540	3242500	578	541.65	501.433	483.825	42.50
04-01-2011	540	540	520	525	22535000	577	542.25	502.533	484.575	38.38
05-01-2011	525	530	515	525	38416000	576	542.9	503.733	485.3	38.38
06-01-2011	525	540	520	535	29623500	575.7	543.6	504.833	486.05	42.67
07-01-2011	535	540	515	520	14913500	574.7	544.05	505.8	486.65	38.35
10-01-2011	520	520	470	500	26078500	572.8	544.05	506.567	487.125	33.49
11-01-2011	500	510	475	500	9836500	571.6	544.15	507.367	487.6	33.49
12-01-2011	500	505	485	500	9391500	570.3	544.35	508.2	488.075	33.49
13-01-2011	505	515	490	500	20076000	569	544.6	508.967	488.525	33.49
14-01-2011	500	505	485	505	11564000	567.9	544.85	509.733	488.925	36.21
17-01-2011	505	505	490	500	9730000	566.4	545.1	510.567	489.225	34.68
18-01-2011	495	500	495	500	9419500	564.3	545.3	511.367	489.55	34.68
19-01-2011	495	505	495	500	5007000	561.9	545.55	511.867	489.9	34.68
20-01-2011	500	500	485	500	12571000	559.1	545.8	512.4	490.25	34.68
21-01-2011	490	490	455	470	15431500	555.7	545.75	512.733	490.475	25.87
24-01-2011	465	470	425	435	22756000	551.6	545.5	512.9	490.575	19.61
25-01-2011	440	460	435	455	18052000	547.8	545.6	513.2	490.675	30.03
26-01-2011	455	470	450	465	15694000	544.3	545.7	513.6	490.8	34.59
27-01-2011	465	475	460	465	12076000	541.1	545.85	513.9	490.95	34.59
28-01-2011	460	460	440	445	11110500	537.6	545.85	513.933	490.95	30.05
31-01-2011	435	440	430	435	8306000	533.7	545.6	513.867	490.925	28.06
01-02-2011	435	440	425	435	14203000	530.4	545.35	513.767	490.925	28.06
02-02-2011	435	440	430	435	24066500	527	544.9	513.7	490.95	28.06
04-02-2011	435	440	430	435	1115500	523.7	544.4	513.767	490.925	28.06
07-02-2011	435	435	425	425	20144000	520.7	543.75	513.767	490.875	25.77
08-02-2011	420	445	420	445	20242500	518.3	543.45	513.867	490.925	36.87
09-02-2011	445	450	425	435	6742000	515.5	542.75	513.967	490.925	34.12
10-02-2011	430	435	425	435	2062000	512.9	542.2	514.033	490.95	34.12
11-02-2011	425	440	420	440	4293000	510.3	541.35	514.133	490.95	36.85
14-02-2011	440	465	440	460	11248000	507.9	540.85	514.367	490.95	46.41
16-02-2011	460	480	460	470	8703000	505.9	540.55	514.6	490.975	50.45
17-02-2011	480	480	465	470	8425500	504.6	540.4	514.867	491.025	50.45
18-02-2011	475	500	475	500	11486000	503.9	540.65	515.267	491.175	60.75
21-02-2011	500	510	495	500	12457500	502.9	540.65	515.567	491.325	60.75
22-02-2011	495	505	485	505	16340000	501.7	540.7	515.933	491.45	62.27
23-02-2011	505	510	495	510	6666000	500.3	540.6	516.3	491.55	63.77
24-02-2011	500	515	490	500	22419500	498.9	540.25	516.633	491.6	58.72
25-02-2011	495	500	485	495	6477500	497.4	539.7	516.9	491.725	56.32
28-02-2011	495	500	490	500	4462500	496.1	539.25	517.333	491.85	58.16
01-03-2011	495	500	495	500	1659000	494.7	538.7	517.867	492.075	58.16
02-03-2011	500	510	495	500	12813500	493.6	538.4	518.333	492.35	58.16
03-03-2011	500	500	490	490	407000	492.2	538.05	518.7	492.625	52.62
04-03-2011	490	505	485	495	1095500	491.5	537.35	519.133	492.875	54.93
07-03-2011	495	505	495	500	2322000	490.6	536.75	519.567	493.275	57.18
08-03-2011	500	515	500	515	11106000	489.6	536.3	520.033	493.725	63.13
09-03-2011	515	530	515	520	15687000	488.6	535.7	520.733	494.175	64.89
10-03-2011	520	520	510	515	912000	487.6	534.85	521.3	494.675	61.73
11-03-2011	500	505	490	505	4312000	486.9	533.85	521.8	495.15	55.87
14-03-2011	500	505	495	500	169000	486	532.85	522.2	495.75	53.15
15-03-2011	495	495	470	495	2928500	485	531.85	522.4	496.375	50.51
16-03-2011	495	505	490	500	5389500	484.2	531.1	522.5	497.125	53.03
17-03-2011	495	495	485	495	2514500	483.6	530.3	522.7	497.8	50.27
18-03-2011	495	500	485	490	2107500	482.9	529.45	522.9	498.525	47.61
21-03-2011	490	495	490	495	1023000	482.1	528.9	523.1	499.15	50.44
22-03-2011	490	505	490	505	272500	481.8	528.25	523.3	499.8	55.60
23-03-2011	495	500	495	500	2340000	481.8	527.3	523.3	500.375	52.65
24-03-2011	500	530	500	530	7692500	482.4	527	523.567	501.125	64.74
25-03-2011	530	545	530	540	8952500	483.2	526.75	523.967	501.95	67.70
28-03-2011	540	550	540	545	8535500	484.1	526.55	524.433	502.75	69.10
29-03-2011	545	555	540	540	5662500	484.8	526.35	524.833	503.5	66.02
30-03-2011	545	560	545	555	5381500	485.9	526.15	525.367	504.4	70.29
31-03-2011	560	580	555	580	6297000	487.5	525.9	526.033	505.4	75.76
01-04-2011	575	580	560	560	3590500	488.7	525.3	526.6	506.075	65.39
04-04-2011	560	565	560	565	758500	490	524.55	527.2	506.8	66.62
05-04-2011	565	565	545	560	898000	491.8	523.75	527.767	507.5	64.16
06-04-2011	560	580	545	580	1726000	494.7	523.15	528.567	508.35	69.08
07-04-2011	570	570	555	565	1549000	496.9	522.35	529.367	509.125	62.19
08-04-2011	550	575	550	560	389500	498.8	521.55	530.067	509.9	60.04
11-04-2011	565	575	565	565	388000	500.8	520.95	530.833	510.625	61.48
12-04-2011	565	565	560	565	118000	503.2	520.4	531.633	511.25	61.48
13-04-2011	565	575	555	575	973000	506	519.85	532.4	511.9	64.44
14-04-2011	575	585	575	580	2994000	508.9	519.65	533.2	512.55	65.85
15-04-2011	580	590	575	590	3700500	512	519.5	533.933	513.275	68.54
18-04-2011	590	600	585	590	9266500	515.1	519.4	534.633	514.1	68.54
19-04-2011	585	590	565	570	1282500	518	519.35	535.167	514.825	57.95
20-04-2011	570	600	570	600	3814500	521.1	519.7	536	515.675	66.35
21-04-2011	580	600	580	600	3997500	524.4	519.95	536.633	516.575	66.35
25-04-2011	600	600	575	580	673500	527.3	520.1	537.233	517.35	57.47
26-04-2011	595	595	575	590	1813000	530.3	520.3	537.667	518.175	60.33
27-04-2011	595	610	590	610	8967500	533.3	520.6	538.333	519.1	65.35
28-04-2011	610	625	610	620	3276000	536.3	521.1	539.133	520.025	67.55
29-04-2011	620	630	615	630	1359000	539.5	522.05	540.1	521.025	69.64
02-05-2011	630	635	630	630	1144500	542.1	523	541.133	521.975	69.64
03-05-2011	625	625	600	610	1769500	544.3	523.6	541.867	522.75	60.61
04-05-2011	615	615	600	605	3265000	546.3	524	542.567	523.525	58.56
05-05-2011	605	605	595	600	1241000	548.1	524.2	543.1	524.25	56.51
06-05-2011	595	595	580	580	1502500	549.7	524.3	543.4	524.9	49.10
09-05-2011	580	580	560	565	4273500	551.1	524.25	543.5	525.45	44.39
10-05-2011	570	575	550	555	2496000	552.2	524.15	543.567	526.05	41.54
11-05-2011	555	570	555	555	9999500	553.3	524	543.567	526.725	41.54
12-05-2011	555	570	555	560	8898000	554.5	524.05	543.767	527.375	43.64
13-05-2011	560	580	560	565	25787500	556	524.1	544.033	528.025	45.74
16-05-2011	565	570	555	560	2879000	557.3	524.4	544	528.675	43.97
18-05-2011	560	565	550	560	4835000	558.5	524.55	544	529.3	43.97
19-05-2011	560	560	555	560	3922500	559.4	524.5	544	529.875	43.97
20-05-2011	560	560	555	560	3306000	560.2	524.4	543.867	530.6	43.97
23-05-2011	555	555	540	545	7526500	560.8	524.2	543.5	531.175	38.05
24-05-2011	545	550	540	545	812500	561.6	524.25	543.1	531.75	38.05
25-05-2011	550	555	545	545	2520000	562.5	524.25	542.733	532.275	38.05
26-05-2011	555	555	545	550	1160000	563.6	524.3	542.433	532.7	41.34
27-05-2011	545	570	540	565	9361500	564.9	524.55	542.367	533.1	49.94
30-05-2011	570	570	560	565	2546000	566.3	524.95	542.3	533.6	49.94
31-05-2011	565	575	560	570	3714500	567.9	525.4	542.267	534.15	52.62
01-06-2011	570	580	565	575	4671500	569.5	525.8	542.433	534.7	55.21
03-06-2011	570	585	570	580	3982500	571	526.4	542.5	535.225	57.69
06-06-2011	585	585	575	575	913000	572.5	527.15	542.367	535.6	54.44
07-06-2011	575	595	575	595	3275500	573.8	528.1	542.6	536.125	63.35
08-06-2011	595	600	570	580	3761000	574.6	528.9	542.7	536.625	54.71
09-06-2011	580	580	555	560	5461000	574.9	529.5	542.667	537.05	45.75
10-06-2011	560	570	555	560	1317500	575.3	530.05	542.667	537.45	45.75
13-06-2011	550	560	540	555	4387500	575.3	530.6	542.533	537.85	43.67
14-06-2011	555	565	550	565	3418000	575	531.25	542.267	538.275	48.68
15-06-2011	565	575	565	570	1772500	575.2	531.95	541.933	538.75	51.03
16-06-2011	560	570	555	560	2492000	575.1	532.55	541.4	539.175	46.46
17-06-2011	565	575	555	560	4299500	575.1	533.45	540.867	539.6	46.46
20-06-2011	570	570	555	565	720000	574.8	534.75	540.367	540.125	49.10
21-06-2011	565	590	560	590	7960500	575.3	536.1	540	540.85	59.80
22-06-2011	590	600	585	600	5372000	576.1	537.45	539.733	541.575	63.13
23-06-2011	600	600	575	580	9117500	576.4	538.6	539.433	542.225	53.56
24-06-2011	585	595	580	590	9589000	576.9	540.05	539.233	542.95	57.07
27-06-2011	585	585	570	575	2813000	576.9	541.45	538.867	543.525	50.86
28-06-2011	580	585	565	580	3417500	576.9	542.9	538.733	544.125	52.71
30-06-2011	585	585	565	570	3869500	576.5	544.25	538.5	544.575	48.76
01-07-2011	565	575	565	575	1512500	576.2	545.65	538.333	545.025	50.75
04-07-2011	575	585	570	585	16539500	576.5	547.25	538.4	545.5	54.54
05-07-2011	590	590	565	575	6465000	576	548.55	538.467	546	50.36
06-07-2011	565	575	550	570	3606000	575.4	549.9	538.433	546.325	48.37
07-07-2011	570	575	560	565	3003000	575.1	551.2	538.433	546.7	46.39
08-07-2011	570	580	560	570	6471000	574.7	552.5	538.433	546.925	48.65
11-07-2011	570	570	555	560	3636500	573.7	553.5	538.3	547.175	44.60
12-07-2011	555	560	555	560	3502500	572.5	554.4	538.233	547.475	44.60
13-07-2011	560	560	550	560	2695000	571.1	555.3	538.4	547.85	44.60
14-07-2011	560	560	555	560	466500	569.7	555.9	538.567	548.275	44.60
15-07-2011	560	560	545	550	3600000	568.5	556.4	538.567	548.525	40.11
18-07-2011	565	575	545	550	2216000	567.4	556.85	538.467	548.775	40.11
19-07-2011	545	560	540	545	11236500	566.3	557.2	538.233	548.9	37.89
20-07-2011	555	585	550	580	20462000	566.3	558	538.3	549.125	56.14
21-07-2011	580	595	580	595	20204500	566.9	559	538.467	549.35	61.38
22-07-2011	595	605	580	590	10739500	567.6	559.9	538.633	549.575	58.86
25-07-2011	590	620	585	620	29135500	568.9	561.1	538.967	549.9	67.49
26-07-2011	620	620	605	615	14528500	570	562.25	539.367	550.325	65.04
27-07-2011	610	635	610	630	21292000	571.3	563.65	539.833	550.85	68.71
28-07-2011	630	660	625	660	27633500	573.3	565.3	540.7	551.325	74.48
29-07-2011	655	660	625	640	18406000	574.9	566.7	541.333	551.725	65.77
01-08-2011	640	655	625	635	6065000	576.4	567.9	541.8	552.1	63.77
02-08-2011	635	650	630	635	6894000	577.9	569.05	542.233	552.375	63.77
03-08-2011	625	630	605	615	9702000	579.3	570.05	542.567	552.45	55.86
04-08-2011	615	620	595	600	5316000	580.4	571	542.967	552.425	50.77
05-08-2011	580	585	550	575	12788000	581	571.75	543.167	552.3	43.64
08-08-2011	550	580	550	575	11676000	581.5	572.55	543.367	552.2	43.64
09-08-2011	550	600	510	590	3456500	582	573.45	543.7	552.275	48.66
10-08-2011	600	635	600	635	18142000	583.4	574.85	544.433	552.575	60.13
11-08-2011	615	635	615	635	4135500	584.7	576.3	545.167	552.875	60.13
12-08-2011	635	650	625	625	3991500	585.7	577.6	545.767	553.25	56.86
15-08-2011	635	640	635	635	1201500	586.8	578.9	546.533	553.575	59.25
16-08-2011	635	645	630	645	1440500	588.2	580.35	547.5	553.825	61.54
18-08-2011	640	645	615	640	1241000	589.1	581.45	548.433	554.225	59.73
19-08-2011	600	625	600	615	773500	589.8	582.2	549.2	554.475	51.56
22-08-2011	610	610	590	600	11042000	590.6	582.75	549.867	554.65	47.38
23-08-2011	600	605	595	605	2101000	591.5	583.4	550.533	554.875	48.87
24-08-2011	605	615	600	605	2764000	592.5	583.9	551.233	555.025	48.87
25-08-2011	610	610	600	600	170500	593.2	584.1	551.9	555	47.31
26-08-2011	600	610	600	605	1455000	593.9	584.55	552.6	554.925	49.06
05-09-2011	610	630	610	620	3493000	595.1	585.1	553.4	554.825	53.98
06-09-2011	620	640	620	630	4031000	596.5	585.8	554.467	554.775	56.97
07-09-2011	635	650	635	645	3539000	598.1	586.45	555.867	554.8	61.05
08-09-2011	645	650	640	640	450000	599.1	587.2	557.1	554.775	59.04
09-09-2011	640	655	640	650	4515000	600.1	588.1	558.333	554.825	61.75
12-09-2011	645	645	635	640	785000	601.3	588.85	559.5	554.9	57.64
13-09-2011	650	650	635	645	3315500	602.4	589.65	560.833	555.025	59.11
14-09-2011	645	645	635	640	7994500	603.7	590.3	562.2	555.075	56.98
15-09-2011	630	640	610	635	5024500	604.8	590.85	563.533	555.25	54.86
16-09-2011	640	655	640	655	4010500	606.5	591.5	565	555.5	61.10
19-09-2011	655	655	625	655	5461500	608.1	592.15	566.467	555.775	61.10
20-09-2011	645	645	615	625	4021500	608.9	592.7	567.8	556.025	49.25
21-09-2011	625	625	580	600	14233500	609.4	592.7	568.833	556.2	41.95
22-09-2011	600	600	525	540	18940000	608.8	592.1	569.533	556.025	30.33
23-09-2011	525	555	525	540	4085000	608.3	591.7	570.233	555.9	30.33
26-09-2011	530	550	460	485	6334000	606.6	590.65	570.533	555.475	23.43
27-09-2011	495	515	495	515	10084500	605.7	589.7	570.9	555.15	32.46
28-09-2011	520	525	505	515	4071000	604.8	588.65	571.2	554.875	32.46
29-09-2011	515	515	505	505	6254500	603.7	587.4	571.433	554.725	31.04
30-09-2011	510	515	495	500	12710000	602.5	586.1	571.433	554.55	30.33
03-10-2011	490	490	455	460	5332000	600.7	584.6	571.167	554.1	25.33
04-10-2011	455	455	435	440	14106000	598.5	582.95	570.733	553.475	23.26
05-10-2011	450	450	435	445	9021500	596.5	581.4	570.3	552.8	24.91
06-10-2011	450	495	450	485	4900000	594.6	580.45	570.2	552.375	36.64
07-10-2011	500	510	495	495	2778000	592.6	579.75	570.2	552	39.20
10-10-2011	500	510	495	500	2218500	590.8	579.2	570.2	551.675	40.49
11-10-2011	515	525	515	520	3624500	588.8	578.85	570.333	551.425	45.49
12-10-2011	520	530	520	525	3039500	587	578.5	570.5	551.275	46.69
13-10-2011	530	560	525	555	13409500	585.5	578.4	570.933	551.25	53.35
14-10-2011	555	570	540	570	984500	583.7	578.5	571.433	551.45	56.29
17-10-2011	585	585	560	575	6869000	582.4	578.65	571.933	551.6	57.26
18-10-2011	550	565	540	560	2259000	580.9	578.65	572.233	551.575	53.44
19-10-2011	560	575	560	575	4649500	579.7	578.8	572.6	551.6	56.56
20-10-2011	570	570	545	545	1310500	578.3	578.8	572.8	551.5	49.43
21-10-2011	560	570	550	570	3849000	577.7	579.05	573.233	551.65	54.57
24-10-2011	580	580	555	570	3126000	577.6	579.3	573.7	551.775	54.57
25-10-2011	570	570	565	565	1834000	577.4	579.45	574.167	551.875	53.31
26-10-2011	555	570	545	570	216500	577	579.5	574.633	552.025	54.44
27-10-2011	570	575	565	570	392000	575.7	579.55	575.133	552.25	54.44
28-10-2011	575	580	570	575	1285000	574.5	579.6	575.7	552.5	55.69
31-10-2011	575	585	565	585	2885000	573.7	579.7	576.3	552.75	58.15
01-11-2011	580	585	575	585	1533500	572.7	579.75	576.833	553.075	58.15
02-11-2011	575	580	570	580	1107500	571.4	579.8	577.367	553.475	56.34
03-11-2011	580	580	570	570	244000	570	579.55	577.633	553.825	52.79
04-11-2011	570	585	570	585	3612000	569.4	579.6	577.933	554.25	57.15
07-11-2011	590	600	580	580	2080500	569	579.8	578.167	554.65	55.31
08-11-2011	580	580	560	565	773500	568.2	579.85	578.333	554.95	50.12
09-11-2011	565	580	565	575	6729000	567.6	580.05	578.467	555.325	53.27
10-11-2011	575	575	565	565	1370500	566.9	580.05	578.367	555.65	49.87
11-11-2011	575	575	570	575	466000	566.3	580.1	578.467	556.025	53.09
14-11-2011	585	585	580	580	1098000	565.5	580.3	578.567	556.425	54.66
15-11-2011	580	580	555	560	278500	564.1	580.3	578.567	556.875	47.78
16-11-2011	560	565	555	555	1588000	562.3	580.2	578.4	557.475	46.22
17-11-2011	555	565	545	560	1515000	560.7	579.9	578.367	558	48.05
18-11-2011	545	560	545	560	208500	558.9	579.5	578.367	558.475	48.05
21-11-2011	550	550	545	550	592000	557.1	579.2	578.267	558.9	44.53
22-11-2011	550	550	535	545	439000	555.1	578.75	578.133	559.4	42.84
23-11-2011	540	540	515	525	943000	552.8	578.25	577.8	559.85	36.82
24-11-2011	520	525	515	520	826500	550.5	577.65	577.4	560.275	35.48
25-11-2011	525	525	505	510	135500	547.6	577.05	576.867	560.65	32.89
28-11-2011	510	510	495	505	881000	544.6	576.35	576.3	561	31.65
29-11-2011	510	530	510	520	360000	542.5	575.7	575.967	561.475	39.08
30-11-2011	515	530	515	530	713000	541.1	575.25	575.5	561.9	43.49
01-12-2011	535	540	525	525	2060000	540.8	574.8	575	562.35	41.85
02-12-2011	515	565	515	550	2276000	541	574.65	574.8	562.925	51.62
05-12-2011	545	560	530	530	2106000	541.9	574.25	574.4	563.375	45.10
06-12-2011	545	560	525	525	1002000	542.1	573.9	573.833	563.7	43.61
07-12-2011	540	540	530	535	922500	542.5	573.65	573.267	564.025	47.34
08-12-2011	540	560	530	560	370500	543.6	573.65	572.8	564.475	55.31
09-12-2011	550	570	540	560	1395500	544.8	573.65	572.333	564.775	55.31
12-12-2011	565	590	565	585	2106500	547.3	574	572.167	565.2	61.98
13-12-2011	585	590	565	585	8536000	550.2	574.35	572.033	565.6	61.98
14-12-2011	585	610	585	595	4357000	553.2	574.85	572	566.025	64.44
15-12-2011	595	595	565	580	1471500	555.1	574.85	572	566.425	58.34
16-12-2011	595	615	580	610	3422500	557.4	575	572.3	567	65.40
19-12-2011	610	625	570	570	7403000	558.8	574.8	572.4	567.35	52.60
20-12-2011	580	610	580	600	6734000	560.4	574.6	572.7	567.85	59.07
21-12-2011	610	620	605	605	5988000	562	574.5	573	568.375	60.05
22-12-2011	605	615	605	615	2437500	563.2	574.35	573.333	569	62.01
23-12-2011	615	615	590	595	340500	563.7	573.7	573.567	569.5	56.09
27-12-2011	585	600	585	595	391000	564.1	573.25	573.8	569.975	56.09
28-12-2011	590	605	590	600	1141500	564.9	572.9	574.067	570.4	57.27
29-12-2011	605	615	600	610	1201500	565.6	572.65	574.4	570.85	59.61
30-12-2011	610	620	600	620	1124000	567.1	572.7	574.9	571.375	61.86
02-01-2012	620	630	620	620	735000	568.1	572.9	575.4	571.95	61.86
03-01-2012	625	625	605	610	1766000	568.9	573.25	575.833	572.5	58.11
04-01-2012	615	625	615	620	2060000	570	573.7	576.3	573.125	60.68
05-01-2012	620	630	610	625	4023000	571.1	574.05	576.7	573.75	61.94
06-01-2012	625	650	615	650	4389500	572.7	574.2	577.267	574.525	67.53
09-01-2012	640	665	640	665	11495500	574.5	574.5	577.9	575.4	70.35
10-01-2012	665	695	650	695	8272000	576.7	575.2	578.7	576.4	75.01
11-01-2012	695	700	620	645	16615500	577.9	575.3	579.133	577.1	58.49
12-01-2012	645	645	625	630	922500	578.9	575.15	579.5	577.75	54.61
13-01-2012	630	635	605	605	4281000	579.6	574.8	579.567	578.125	48.79
16-01-2012	605	610	595	605	3537500	580	574.7	579.733	578.45	48.79
17-01-2012	605	610	595	595	2084000	580.3	574.65	579.967	578.7	46.49
18-01-2012	600	625	600	620	4681500	581.4	574.8	580.367	579.1	52.51
19-01-2012	620	635	620	625	6635000	582.4	575	580.833	579.45	53.64
20-01-2012	640	640	620	625	5388000	583.6	575.25	581.233	579.675	53.64
24-01-2012	625	625	620	625	1277500	584.6	575.45	581.6	580	53.64
25-01-2012	620	625	620	620	613500	585.4	575.45	582	580.275	52.10
26-01-2012	620	625	620	620	651500	586.6	575.35	582.4	580.575	52.10
27-01-2012	620	630	610	615	5154500	587.8	575.05	582.733	580.75	50.42
30-01-2012	610	620	585	605	4540000	588.7	574.7	582.833	580.95	47.15
31-01-2012	605	615	600	600	2272000	589.5	574.2	582.833	581.15	45.55
01-02-2012	595	605	595	600	1278500	590.5	573.8	582.967	581.325	45.55
02-02-2012	600	605	595	600	4243000	591.6	573.35	583.033	581.5	45.55
03-02-2012	600	605	590	595	2742000	593	572.9	583.167	581.6	43.71
06-02-2012	600	600	590	595	1445000	594.5	572.5	583.267	581.675	43.71
07-02-2012	600	600	590	590	1615000	596.1	571.85	583.4	581.675	41.75
08-02-2012	550	590	550	580	7223000	597.6	571.1	583.433	581.625	38.08
09-02-2012	580	580	560	570	11566500	598.6	570.55	583.333	581.625	34.78
10-02-2012	570	605	570	600	8920500	600	570.55	583.5	581.625	49.04
13-02-2012	605	605	590	595	3303500	601.4	571.1	583.667	581.6	47.19
14-02-2012	595	595	590	595	2551000	602.3	571.65	583.867	581.675	47.19
15-02-2012	595	605	595	600	10695000	603.7	572.8	584.067	581.725	49.40
16-02-2012	600	625	595	620	8839000	605.6	573.85	584.467	581.775	57.15
17-02-2012	620	645	620	645	11305500	607.8	575.15	585.033	581.9	64.47
20-02-2012	650	660	640	650	12294000	609.6	576.6	585.633	582	65.73
21-02-2012	650	650	615	625	8392500	610.9	577.85	586.067	581.975	55.18
22-02-2012	615	655	615	650	23185000	612.2	579.75	586.733	582.175	61.79
23-02-2012	650	660	645	650	8109000	613.5	581.85	587.4	582.4	61.79
24-02-2012	655	655	640	645	14946500	614.5	583.85	588.067	582.625	59.74
27-02-2012	645	650	640	650	13049000	615.9	585.5	588.533	582.975	61.13
28-02-2012	650	650	640	650	12671500	616.7	587.05	588.9	583.4	61.13
29-02-2012	650	650	645	645	4402500	618.2	588.5	589.267	583.85	58.79
01-03-2012	645	660	645	660	5445500	619.4	589.9	589.533	584.375	63.33
02-03-2012	665	680	660	665	5609500	620.6	591.3	589.867	584.9	64.72
05-03-2012	670	675	640	645	1962000	621.2	592.2	589.967	585.3	55.61
06-03-2012	645	650	630	640	5952500	622.1	592.9	589.833	585.7	53.58
07-03-2012	640	645	625	645	4088000	623.1	593.6	589.867	586.125	55.33
08-03-2012	645	645	630	640	1830000	623.9	594.4	589.9	586.525	53.17
09-03-2012	640	660	630	655	9592000	624.8	595.2	590.033	587	58.43
12-03-2012	655	675	655	675	18079500	625.9	596.5	590.433	587.65	64.20
13-03-2012	675	685	665	675	9503500	627	597.55	590.933	588.3	64.20
14-03-2012	680	720	680	715	27804000	629.1	599	591.867	589.15	72.92
15-03-2012	715	725	705	725	18784500	631.2	600.6	592.867	590.025	74.59
16-03-2012	710	735	705	705	9170000	632.8	601.95	593.633	590.725	65.86
19-03-2012	705	710	680	700	5268500	633.8	603.25	594.067	591.4	63.85
20-03-2012	695	720	695	720	9899000	634.9	604.7	594.633	592.15	68.05
21-03-2012	715	750	710	735	9968500	635.7	606.2	595.367	592.95	70.79
22-03-2012	735	760	715	715	10142500	637.1	607.5	595.9	593.625	63.02
26-03-2012	715	740	715	725	6861500	639	608.95	596.433	594.375	65.09
27-03-2012	730	735	725	730	9368500	641.5	610.55	597.033	595.05	66.11
28-03-2012	740	760	740	750	23899000	644.4	612.2	597.933	595.9	69.89
29-03-2012	745	805	745	770	11838500	647.9	614.1	599.067	596.95	73.12
30-03-2012	775	805	770	785	16446000	651.2	616.3	600.267	598.075	75.27
02-04-2012	785	895	785	850	17213500	655.7	619.05	601.9	599.55	81.98
03-04-2012	845	935	845	915	8138500	661.5	622.55	604	601.3	86.05
04-04-2012	900	915	875	885	27443500	666.7	625.65	605.867	602.875	77.36
05-04-2012	875	875	855	870	31397500	671.7	628.55	607.533	604.425	73.37
09-04-2012	870	870	840	850	12253000	676.3	631.45	609	605.875	68.31
10-04-2012	850	855	825	835	11949500	680.7	634.25	610.267	607.225	64.70
11-04-2012	820	825	795	810	21384500	684.8	636.75	611.4	608.325	59.10
12-04-2012	820	865	810	860	29019500	690	639.75	612.8	609.625	65.53
13-04-2012	890	890	835	855	15984500	695.1	642.8	614.233	611	64.44
16-04-2012	855	855	835	840	14451000	699.9	645.75	615.533	612.25	61.15
17-04-2012	845	870	820	870	36938500	705.4	649.2	617.067	613.725	65.00
18-04-2012	870	870	810	855	58128500	710.6	652.55	618.533	615.1	61.71
19-04-2012	845	855	825	835	18090000	715.5	655.8	619.733	616.425	57.53
20-04-2012	835	860	830	855	42202500	721	659.3	621.067	617.825	60.42
23-04-2012	855	865	840	850	30346500	726.6	662.6	622.567	619.15	59.33
24-04-2012	845	850	835	840	10769000	731.4	665.7	624.167	620.475	57.12
25-04-2012	840	850	825	840	14590500	736.3	668.85	626.167	621.825	57.12
26-04-2012	840	880	840	870	18815000	741.8	672.05	628.367	623.35	62.04
27-04-2012	875	880	850	855	8296500	746.9	675.3	630.833	624.775	58.43
30-04-2012	855	870	855	865	4661000	751.8	678.7	633.167	626.3	60.10
01-05-2012	870	875	860	875	3338000	756.4	682.1	635.567	627.875	61.75
02-05-2012	870	910	840	900	34411500	761.4	685.5	638.2	629.575	65.59
03-05-2012	915	915	900	905	5044500	767	688.95	640.9	631.3	66.31
04-05-2012	905	910	875	885	5201000	771.7	691.95	643.733	632.975	60.78
07-05-2012	875	890	865	890	11800500	776.5	695	646.733	634.675	61.64
08-05-2012	895	900	875	875	5326500	781.1	697.8	649.6	636.325	57.55
09-05-2012	870	885	830	835	9145000	784.8	700.35	651.933	637.6	48.34
10-05-2012	835	845	815	835	10117000	788.5	702.6	654.2	638.8	48.34
11-05-2012	830	830	795	810	25448500	791.8	705	656.267	639.9	43.32
14-05-2012	810	830	805	810	9402000	794.8	707.1	658.2	640.85	43.32
15-05-2012	805	820	795	805	16709000	797.6	709.1	660.067	641.8	42.30
16-05-2012	795	805	765	790	18093500	800.5	710.85	661.633	642.6	39.31
21-05-2012	790	810	780	780	6910500	803.3	712.7	663.033	643.2	37.41
22-05-2012	785	815	785	815	15066000	806.7	714.9	664.633	644.075	47.05
23-05-2012	810	810	790	795	5186000	809.8	716.85	666.2	644.875	42.98
24-05-2012	795	805	795	795	5976500	812.6	718.7	667.667	645.675	42.98
25-05-2012	795	795	760	765	17470000	814.4	720.15	669.133	646.425	37.35
28-05-2012	760	795	760	785	2343000	816.6	721.8	670.567	647.35	42.73
29-05-2012	780	780	760	770	4036000	817.7	723.4	671.9	648.325	39.96
30-05-2012	770	775	750	755	10425500	818.3	724.75	673.167	649.225	37.35
31-05-2012	745	750	710	710	20075000	818.4	725.6	674.1	649.825	30.85
01-06-2012	720	755	720	720	8195500	818.8	726.3	675.1	650.25	33.61
04-06-2012	705	715	685	695	7595500	818.3	726.6	675.9	650.55	30.34
05-06-2012	705	720	705	710	1989000	817.8	726.75	676.733	650.975	34.46
06-06-2012	720	760	720	745	4952000	818.4	727.75	677.8	651.525	42.94
07-06-2012	750	770	730	740	4114000	818.7	728.85	678.867	652	42.10
08-06-2012	735	765	730	745	11670000	819	730.25	680.033	652.525	43.30
11-06-2012	755	770	755	770	1712500	819.4	731.9	681.267	653.3	48.95
12-06-2012	760	805	755	775	12429000	819.5	733.7	682.567	654.175	50.03
13-06-2012	785	795	775	780	3316000	819.4	735.3	684	655.05	51.13
14-06-2012	775	775	740	745	13513500	817.3	736.5	685.133	655.75	43.82
15-06-2012	750	755	735	735	7081500	813.7	737.6	686.267	656.425	41.97
18-06-2012	740	770	740	755	8519000	811.1	738.9	687.467	657.175	46.80
19-06-2012	760	765	760	760	850000	808.9	740.3	688.667	657.875	47.97
20-06-2012	770	790	770	780	4549000	807.5	741.9	690.133	658.625	52.46
21-06-2012	780	780	755	755	5122000	805.9	743.3	691.467	659.175	47.00
22-06-2012	740	750	710	750	3552500	804.7	744.75	692.733	659.725	45.97
25-06-2012	750	750	720	720	2553500	801.9	745.95	693.8	660.075	40.26
26-06-2012	720	730	710	720	6953500	799.2	747.15	694.933	660.475	40.26
27-06-2012	720	770	720	760	3136000	797.6	748.75	696.367	661.05	49.88
28-06-2012	760	780	760	770	4270500	795.6	750.5	698	661.7	51.96
29-06-2012	775	810	760	810	8025500	794.7	752.65	699.933	662.575	59.26
02-07-2012	810	820	790	790	3631500	793.8	754.65	701.8	663.25	54.78
03-07-2012	795	825	795	825	5084000	793.2	757.1	703.933	664.1	60.42
04-07-2012	825	850	825	840	11700000	793	759.8	706.067	665.175	62.57
05-07-2012	825	850	825	835	4812000	792.9	762.15	708.1	666.35	61.37
06-07-2012	850	850	810	810	3373000	792.3	764.3	710	667.7	55.63
09-07-2012	825	825	765	765	5142000	790.2	766	711.433	668.825	47.10
10-07-2012	770	805	770	775	8848500	788.6	767.75	713.067	670.275	48.97
11-07-2012	775	780	765	775	4850500	786.8	769.3	714.733	671.575	48.97
12-07-2012	770	790	770	785	2974500	785	770.7	716.4	672.925	50.98
13-07-2012	790	805	780	795	7019500	782.9	772.15	717.967	674.375	52.98
16-07-2012	800	805	795	805	11208000	780.9	773.95	719.6	675.9	54.96
17-07-2012	810	820	805	805	4224000	779.3	775.5	721.067	677.625	54.96
18-07-2012	810	815	800	805	2497500	777.6	777.05	722.533	679.45	54.96
19-07-2012	810	815	790	795	8619000	776	778.55	723.867	681.2	52.22
20-07-2012	795	805	790	805	3024500	775.4	780.1	725.367	682.8	54.65
23-07-2012	805	805	770	780	13051500	774.3	781.4	726.5	684.225	48.06
24-07-2012	775	800	775	800	3842500	774.1	782.95	728.033	685.725	52.95
25-07-2012	790	810	790	810	4299500	774.1	784.45	729.433	687.175	55.22
26-07-2012	810	835	800	825	13976500	774.5	786.05	730.9	688.675	58.46
27-07-2012	830	840	815	825	4535500	775.2	787.85	732.3	690.025	58.46
30-07-2012	830	830	800	810	2563000	775.8	789.55	733.733	691.225	53.94
31-07-2012	815	820	805	810	2073000	775.7	791.2	735.167	692.4	53.94
01-08-2012	810	820	810	815	4982500	776.1	792.95	736.6	693.675	55.27
02-08-2012	820	830	815	815	8828000	776.5	794.55	737.967	694.875	55.27
03-08-2012	810	810	795	800	3461000	777.2	795.8	739.167	696.15	50.20
06-08-2012	810	820	795	805	7020500	777.6	797.1	740.4	697.325	51.79
07-08-2012	805	820	805	805	5423000	778.3	798	741.7	698.5	51.79
08-08-2012	800	810	795	810	5532000	779.4	798.85	742.967	699.725	53.51
09-08-2012	810	815	810	810	1412000	781.4	799.9	744.2	700.925	53.51
10-08-2012	810	815	810	815	1941500	783.3	801.05	745.3	702.15	55.36
13-08-2012	815	815	805	810	1765500	785.6	801.95	746.267	703.325	53.08
14-08-2012	810	810	795	800	774500	787.4	802.6	746.967	704.4	48.77
15-08-2012	800	800	780	790	7723500	788.3	803.35	747.933	705.425	44.85
16-08-2012	790	795	780	790	9086500	789.3	804	749	706.475	44.85
23-08-2012	790	795	780	785	5582500	790.1	804.55	750.2	707.55	42.85
24-08-2012	785	795	780	785	5702000	790.4	804.9	751.4	708.55	42.85
27-08-2012	785	785	785	785	280500	790.6	805.05	752.667	709.575	42.85
28-08-2012	790	795	780	790	2657000	790.8	805.1	753.8	710.7	45.86
29-08-2012	790	795	770	775	7830000	791.4	804.35	754.8	711.7	39.19
30-08-2012	770	770	690	740	9378000	791.5	802.6	755.567	712.575	28.70
31-08-2012	735	745	715	735	10045000	791.1	801.1	756.3	713.375	27.56
03-09-2012	735	770	735	770	5954500	791.3	800.1	757.3	714.325	44.20
04-09-2012	770	785	760	785	4177500	791.4	799.45	758.4	715.45	49.55
05-09-2012	775	790	770	785	8331500	792	798.95	759.533	716.6	49.55
06-09-2012	785	785	750	755	5826000	792.1	798.4	760.533	717.575	40.54
07-09-2012	765	770	745	760	9832500	792.9	797.4	761.6	718.575	42.42
10-09-2012	760	790	760	790	8049500	794.3	796.75	762.867	719.775	52.19
11-09-2012	790	790	775	780	4554000	794.7	796.15	764.067	720.95	49.19
12-09-2012	785	810	785	810	5626500	795.5	795.55	765.5	722.375	57.14
13-09-2012	810	820	810	815	5132500	795.6	795.15	766.967	723.85	58.31
14-09-2012	815	830	805	805	9343000	795.9	794.85	768.4	725.325	55.07
17-09-2012	810	820	805	810	3460000	795.6	794.4	769.933	726.85	56.38
18-09-2012	805	805	785	795	4485500	794.7	793.85	771.433	728.225	51.54
19-09-2012	795	800	795	795	433000	793.9	793.4	772.733	729.55	51.54
20-09-2012	805	805	785	795	519000	793.6	792.95	774.067	730.9	51.54
21-09-2012	795	810	790	810	851500	794.5	792.35	775.5	732.2	56.23
24-09-2012	810	820	800	820	2733500	795.4	792	776.967	733.65	59.07
25-09-2012	815	815	800	810	11652500	796.1	791.45	778.233	735.075	55.21
26-09-2012	805	820	805	810	2858000	796.6	790.8	779.333	736.45	55.21
27-09-2012	810	820	805	815	3218500	797	789.95	780.433	737.725	56.85
28-09-2012	815	845	815	840	14019500	797.7	789.3	781.867	739.125	63.94
01-10-2012	840	855	835	845	11069500	798.5	788.9	783.167	740.425	65.17
02-10-2012	845	855	840	855	10348000	799.5	788.55	784.533	741.775	67.56
03-10-2012	860	860	845	845	4204500	800.5	788.25	785.867	743.025	62.92
04-10-2012	855	860	840	845	5868000	801.3	788.35	787.167	744.35	62.92
05-10-2012	840	845	830	845	552000	802.6	788.45	788.467	745.525	62.92
08-10-2012	845	845	810	820	2836000	803	788.55	789.633	746.775	51.79
09-10-2012	825	830	815	820	6394000	803.2	788.65	790.7	747.875	51.79
10-10-2012	820	830	805	810	4799500	802.9	788.7	791.667	748.9	47.86
11-10-2012	810	820	810	815	1344000	802.7	788.95	792.8	749.9	49.91
12-10-2012	820	840	820	835	7203500	803.2	789.5	794.1	751.1	57.15
15-10-2012	830	845	830	840	905500	803.8	789.75	795.4	752.325	58.75
16-10-2012	840	850	830	830	3388500	804.1	790.1	796.667	753.475	54.37
17-10-2012	835	845	830	835	4862500	804.5	790.5	797.867	754.6	56.13
18-10-2012	835	845	830	835	4258000	805.2	791.2	798.933	755.675	56.13
19-10-2012	835	835	810	825	2729000	805.6	791.6	799.933	756.7	51.51
22-10-2012	825	830	805	815	3708500	805.8	792.05	800.6	757.725	47.32
23-10-2012	815	830	815	825	3005000	806.1	792.75	801.267	758.75	51.57
24-10-2012	825	835	825	830	3756000	806.5	793.95	802.1	759.775	53.58
25-10-2012	830	840	830	835	5410500	806.9	795.1	803	760.7	55.57
29-10-2012	835	855	835	850	18763500	807.7	796.65	803.867	761.625	60.97
30-10-2012	855	860	850	860	6477000	808.9	798.15	804.7	762.45	64.11
31-10-2012	855	875	850	875	9789000	810.6	799.45	805.767	763.6	68.23
01-11-2012	865	885	865	885	4381000	812.5	800.9	806.833	764.875	70.65
02-11-2012	890	910	885	905	10292000	814.9	802.5	808	766.375	74.79
05-11-2012	910	910	885	895	2354000	817.1	803.75	808.967	767.825	69.51
06-11-2012	890	910	880	900	4677500	819.4	805	809.833	769.35	70.63
07-11-2012	900	935	900	920	10751000	822	806.4	810.733	770.85	74.63
08-11-2012	915	915	890	915	5229500	824.8	808.1	811.167	772.3	71.99
09-11-2012	915	915	890	900	4726000	828	809.75	811.067	773.675	64.61
12-11-2012	900	915	900	905	4516500	831.4	811.25	811.2	775.075	65.86
13-11-2012	905	930	905	930	2273500	834.6	812.95	811.6	776.625	71.34
14-11-2012	950	960	930	950	12534000	837.9	814.65	812.267	778.275	74.82
19-11-2012	950	955	940	945	28985500	841.1	816.55	813	779.925	72.45
20-11-2012	945	945	900	905	1472000	844.1	818.1	813.633	781.425	56.92
21-11-2012	910	930	910	910	3923500	847.1	820	813.967	782.975	58.13
22-11-2012	910	925	910	925	1558000	849.8	822.05	814.433	784.6	61.61
23-11-2012	925	925	910	910	872000	852.4	823.55	814.9	786.15	56.55
26-11-2012	910	920	910	910	4436000	854.4	824.95	815.167	787.725	56.55
27-11-2012	915	950	915	940	7107000	856.9	826.25	815.733	789.45	63.50
28-11-2012	945	1000	940	955	17586500	859.9	827.9	816.533	791.275	66.40
29-11-2012	965	975	935	960	11972000	862.9	829.25	817.233	793.175	67.33
30-11-2012	955	970	950	960	10630000	866.2	830.45	817.967	795.125	67.33
03-12-2012	970	985	950	980	10464000	869.9	831.9	818.9	797.025	71.05
04-12-2012	975	995	960	995	15265500	873.9	833.75	819.933	799.025	73.48
05-12-2012	995	995	975	985	7460500	877.4	835.95	820.7	800.975	69.30
06-12-2012	985	1050	980	1050	16798000	882	838.7	822	803.225	78.05
07-12-2012	1050	1050	995	1013	4415000	886.06	841.08	822.987	805.19	66.44
10-12-2012	1013	1013	990	1000	4025500	889.86	843.23	823.82	806.965	62.90
11-12-2012	1000	1000	960	965	7160000	892.86	844.93	824.253	808.54	54.48
12-12-2012	965	965	925	945	15519000	894.96	846.33	824.52	810.14	50.33
13-12-2012	945	960	925	945	8282000	896.96	847.73	824.92	811.615	50.33
14-12-2012	945	950	940	945	2786000	898.76	849.13	825.287	813.09	50.33
17-12-2012	955	960	940	955	3875500	900.96	850.73	825.82	814.64	52.58
18-12-2012	960	975	945	945	4349000	902.96	852.13	826.553	816.115	50.13
19-12-2012	950	975	910	975	10099000	905.56	854.08	827.487	817.74	56.66
20-12-2012	975	975	940	970	9658500	908.56	855.78	828.553	819.365	55.36
21-12-2012	970	970	935	965	6532500	911.46	857.33	829.587	820.89	54.02
26-12-2012	965	970	955	965	1519500	914.56	858.73	830.653	822.39	54.02
27-12-2012	965	965	935	940	5544500	917.06	859.88	831.653	823.865	47.40
28-12-2012	940	960	935	950	12321500	919.36	861.28	832.787	825.415	50.04
02-01-2013	945	955	910	930	8586500	921.16	862.48	833.553	826.84	45.16
03-01-2013	935	955	935	950	8223500	923.56	863.83	834.587	828.39	50.37
04-01-2013	960	975	950	955	6337500	925.96	865.23	835.653	829.89	51.61
07-01-2013	955	970	945	950	6386500	928.26	866.73	836.887	831.265	50.26
08-01-2013	950	960	945	950	5394000	930.76	868.18	837.987	832.64	50.26
09-01-2013	950	950	935	935	2255000	933.16	869.48	839.087	833.74	46.06
10-01-2013	945	970	935	940	17573000	935.46	870.78	840.32	834.815	47.63
11-01-2013	940	945	930	935	4118000	937.56	872.03	841.82	835.965	46.18
14-01-2013	950	950	915	925	16059500	939.36	873.13	843.187	837.09	43.35
15-01-2013	925	945	925	940	10931000	941.16	874.43	844.82	838.19	48.46
16-01-2013	940	945	925	930	5229000	942.56	875.73	846.287	839.165	45.51
17-01-2013	930	940	925	935	4873500	943.76	877.18	847.553	840.265	47.24
18-01-2013	940	940	925	925	4463000	944.56	878.53	848.787	841.265	44.22
21-01-2013	925	930	885	885	23884000	944.16	879.53	849.72	842.04	34.67
22-01-2013	890	900	855	865	36973500	943.56	880.33	850.353	842.615	31.06
23-01-2013	865	900	865	875	19686500	943.06	881.23	851.02	843.14	34.72
25-01-2013	885	925	885	925	42131000	943.16	882.58	851.987	843.84	49.24
28-01-2013	925	945	925	935	24345500	943.56	884.18	853.253	844.265	51.56
29-01-2013	940	960	930	960	14434500	944.76	886.38	854.753	844.49	56.87
30-01-2013	960	965	940	950	10512500	945.66	888.53	856.053	844.815	54.30
31-01-2013	955	960	945	945	4670000	945.96	890.28	857.287	845.19	53.02
01-02-2013	950	955	940	945	4707000	945.86	891.88	858.387	845.665	53.02
04-02-2013	950	965	940	955	12797500	946.06	893.58	859.72	846.265	55.47
05-02-2013	950	955	940	945	5260500	946.86	895.48	861.02	846.94	52.52
06-02-2013	950	950	930	935	5429000	947.36	897.23	862.453	847.315	49.68
07-02-2013	945	950	935	945	15204500	947.76	898.78	863.953	847.765	52.45
08-02-2013	950	995	950	990	22898000	949.36	900.88	865.487	848.515	62.47
11-02-2013	1000	1000	965	975	6502500	950.66	902.53	866.853	849.04	58.07
12-02-2013	975	985	965	980	5115000	951.46	904.18	867.987	849.665	59.11
13-02-2013	980	985	970	980	8623500	951.96	905.93	869.253	850.39	59.11
14-02-2013	980	1000	975	980	9016000	952.36	907.63	870.287	851.015	59.11
15-02-2013	985	1050	980	1025	14407000	953.66	909.93	871.52	851.89	67.97
18-02-2013	1025	1038	1000	1000	9279000	954.06	911.98	872.62	852.69	60.17
19-02-2013	1000	1025	1000	1025	9905000	954.66	914.28	874.053	853.615	64.55
20-02-2013	1025	1100	1025	1050	41227500	955.96	916.68	875.953	854.515	68.31
21-02-2013	1050	1075	1025	1038	9311500	955.72	918.86	877.707	855.43	64.76
22-02-2013	1050	1063	1038	1050	10813000	956.46	921.26	879.54	856.355	66.63
25-02-2013	1050	1125	1050	1088	31710500	958.22	924.04	881.56	857.42	71.73
26-02-2013	1088	1113	1063	1100	11422500	960.92	926.89	883.593	858.42	73.13
27-02-2013	1100	1250	1100	1150	21616500	965.02	929.99	885.893	859.645	78.01
28-02-2013	1100	1200	1050	1163	19549500	969.38	933.17	888.28	861.035	79.07
01-03-2013	1188	1188	1138	1188	1944000	974.24	936.5	890.833	862.525	80.98
04-03-2013	1175	1188	1088	1100	9171500	977.14	939.05	892.867	863.65	60.20
05-03-2013	1075	1138	1075	1125	8176500	980.74	941.85	895	865.1	63.09
06-03-2013	1138	1150	1125	1125	8770000	983.74	944.65	897.3	866.55	63.09
07-03-2013	1138	1175	1138	1150	15261000	987.34	947.95	899.633	868.25	65.97
08-03-2013	1163	1175	1150	1163	14048500	991.3	951.38	901.987	870.015	67.39
11-03-2013	1175	1263	1163	1225	23859500	996.5	955.53	904.653	872.115	73.15
13-03-2013	1225	1225	1188	1200	6501500	1001.7	959.38	907.153	874.165	67.94
14-03-2013	1200	1200	1138	1175	13501000	1006.2	962.78	909.587	876.14	63.10
15-03-2013	1175	1225	1150	1225	17583500	1012.1	966.63	912.353	878.19	68.01
18-03-2013	1225	1225	1188	1200	5017000	1017.1	970.33	914.92	880.215	63.46
19-03-2013	1213	1225	1188	1213	6729000	1022.26	974.11	917.573	882.305	64.78
20-03-2013	1200	1225	1163	1188	16727000	1027.02	977.64	920.16	884.42	60.27
21-03-2013	1200	1250	1175	1213	28490500	1032.28	981.52	922.88	886.56	63.04
22-03-2013	1225	1225	1100	1163	20975500	1036.84	985	925.267	888.525	54.82
25-03-2013	1175	1175	1138	1138	8217500	1040.8	988.13	927.453	890.44	51.22
26-03-2013	1150	1200	1125	1200	9685000	1046.1	991.83	930.053	892.89	58.49
27-03-2013	1200	1238	1200	1225	11980500	1052.1	995.73	932.787	895.415	61.02
28-03-2013	1225	1250	1213	1238	11060500	1058.06	999.61	935.64	898.13	62.30
01-04-2013	1250	1250	1200	1213	982000	1063.72	1003.14	938.393	900.645	58.32
02-04-2013	1213	1213	1150	1175	12233500	1068.52	1006.14	940.96	902.795	52.80
03-04-2013	1188	1200	1150	1150	6576000	1073.02	1008.79	943.36	904.845	49.48
04-04-2013	1150	1150	1075	1088	26023500	1077.08	1010.62	945.38	906.56	42.37
05-04-2013	1100	1175	1088	1125	26765000	1082.28	1012.92	947.647	908.335	47.25
08-04-2013	1138	1175	1125	1125	18415000	1087.28	1015.17	949.913	910.085	47.25
09-04-2013	1125	1163	1100	1113	12787000	1091.04	1017.1	952.067	911.75	45.79
10-04-2013	1113	1138	1113	1125	5947500	1094.84	1019.2	954.4	913.65	47.53
11-04-2013	1125	1188	1125	1188	16066500	1099.4	1022.08	957.387	915.915	55.60
12-04-2013	1188	1200	1163	1175	4607500	1103.9	1024.78	960.32	918.015	53.76
15-04-2013	1175	1175	1138	1150	3804500	1108	1026.98	962.853	919.965	50.32
16-04-2013	1150	1150	1125	1138	6337500	1111.86	1028.86	965.207	921.755	48.71
17-04-2013	1150	1213	1138	1200	15468000	1116.76	1031.41	967.973	923.98	56.47
18-04-2013	1200	1313	1200	1263	32673000	1123.12	1034.99	971.36	926.545	62.65
19-04-2013	1263	1300	1263	1288	10080000	1130.18	1038.77	974.88	929.385	64.79
22-04-2013	1300	1300	1263	1300	10082500	1137.28	1042.52	978.28	932.285	65.80
23-04-2013	1300	1300	1250	1275	6914500	1142.98	1046.17	981.58	934.86	61.82
24-04-2013	1275	1288	1238	1275	4632000	1148.98	1049.82	984.68	937.385	61.82
25-04-2013	1288	1300	1250	1263	4953500	1154.64	1053.05	987.667	939.65	59.80
26-04-2013	1275	1300	1263	1275	9355000	1160.54	1056.25	990.8	942.075	61.16
29-04-2013	1275	1338	1275	1300	15339000	1166.94	1059.65	994.067	944.45	63.91
30-04-2013	1300	1325	1275	1300	4373000	1172.44	1063.05	997.433	946.75	63.91
01-05-2013	1313	1375	1300	1363	12955500	1179.7	1066.88	1001.22	949.39	70.09
02-05-2013	1375	1375	1338	1350	9604500	1186.2	1070.43	1004.92	952.09	67.52
03-05-2013	1338	1338	1275	1313	8734000	1191.46	1073.71	1008.273	954.83	60.70
06-05-2013	1313	1338	1288	1313	5239500	1196.96	1076.34	1011.56	957.52	60.70
07-05-2013	1313	1363	1313	1363	4869500	1203.22	1079.84	1015.247	960.46	66.07
08-05-2013	1375	1413	1350	1375	15515500	1208.96	1083.59	1019.013	963.41	67.23
10-05-2013	1375	1425	1375	1425	12857500	1215.46	1088.19	1023.08	966.56	71.58
13-05-2013	1438	1513	1438	1488	15808000	1222.22	1093.62	1027.4	969.975	75.92
14-05-2013	1500	1525	1450	1463	4958000	1228.22	1098.8	1031.52	973.265	71.27
15-05-2013	1475	1513	1450	1475	5133000	1233.96	1104.1	1035.653	976.615	72.15
16-05-2013	1475	1475	1400	1425	12066000	1240.46	1108.8	1039.52	979.765	63.42
17-05-2013	1425	1438	1350	1425	28407000	1246.46	1113.6	1043.387	982.865	63.42
20-05-2013	1425	1463	1388	1450	15384500	1252.96	1118.35	1047.42	986.215	65.82
21-05-2013	1400	1450	1388	1400	10961500	1257.96	1122.65	1051.287	989.215	57.67
22-05-2013	1413	1438	1400	1438	9658500	1263.46	1127.38	1055.407	992.355	61.57
23-05-2013	1450	1450	1363	1388	30858000	1266.72	1131.61	1059.26	995.17	54.46
24-05-2013	1400	1463	1400	1425	24706000	1271.22	1136.46	1063.327	998.17	58.30
27-05-2013	1425	1425	1388	1388	11656500	1275.48	1140.84	1067.013	1001.06	53.45
28-05-2013	1388	1425	1388	1413	9985000	1279.24	1145.67	1070.833	1004.075	56.11
29-05-2013	1425	1463	1400	1400	14745000	1283.24	1150.17	1074.633	1007	54.37
30-05-2013	1400	1425	1400	1400	6795000	1286.98	1154.62	1078.4	1009.925	54.37
31-05-2013	1413	1438	1400	1400	13441500	1291.22	1159.12	1082.167	1012.925	54.37
03-06-2013	1400	1413	1288	1313	31833000	1293.22	1162.75	1085.42	1015.465	43.20
04-06-2013	1325	1350	1225	1288	36730000	1295.72	1166.28	1088.573	1017.88	40.61
05-06-2013	1288	1375	1263	1363	18998500	1300.22	1170.51	1092.16	1020.645	50.23
07-06-2013	1363	1363	1313	1325	8426500	1302.72	1174.41	1095.46	1023.22	46.15
10-06-2013	1338	1350	1250	1263	16868500	1303.48	1177.79	1098.313	1025.46	40.39
11-06-2013	1250	1300	1138	1150	26543500	1301.72	1179.89	1100.313	1027.16	32.44
12-06-2013	1150	1275	1113	1275	30908000	1302.96	1183.34	1103.08	1029.535	45.27
13-06-2013	1250	1250	1188	1200	23558000	1303.46	1185.99	1105.247	1031.585	40.32
14-06-2013	1213	1275	1213	1250	21502000	1305.46	1189.24	1107.68	1033.885	44.67
17-06-2013	1275	1275	1200	1225	16941000	1308.2	1192.64	1109.813	1036.085	42.98
18-06-2013	1238	1263	1213	1225	15566500	1310.2	1196.24	1112.013	1038.285	42.98
19-06-2013	1238	1250	1188	1200	9606000	1311.7	1199.49	1114.013	1040.36	41.18
20-06-2013	1175	1175	1125	1138	15514500	1312.2	1201.62	1115.467	1042.1	37.04
21-06-2013	1100	1188	1075	1088	28859000	1311.46	1203.15	1116.62	1043.665	34.06
24-06-2013	1088	1138	1050	1050	19749500	1308.7	1204.05	1117.62	1045.215	31.96
25-06-2013	1063	1138	1050	1138	13941500	1307.96	1205.93	1119.173	1047.23	41.04
26-06-2013	1150	1188	1150	1150	14611000	1307.96	1207.98	1120.64	1049.13	42.17
27-06-2013	1170	1250	1150	1200	19484000	1309.2	1210.53	1122.307	1051.205	46.76
28-06-2013	1210	1290	1210	1290	16021000	1311	1213.88	1124.607	1053.73	53.86
01-07-2013	1250	1320	1250	1280	11487000	1311.34	1217.23	1127.107	1056.355	53.01
02-07-2013	1280	1290	1190	1190	16468000	1309.38	1219.78	1128.973	1058.505	46.01
03-07-2013	1170	1190	1100	1120	35484000	1305.78	1221.53	1130.273	1060.155	41.42
04-07-2013	1120	1140	1090	1100	11952000	1302.28	1222.63	1131.54	1061.755	40.19
05-07-2013	1120	1130	1080	1120	8150000	1299.18	1224.08	1132.94	1063.305	42.05
08-07-2013	1090	1090	960	990	27667000	1293.72	1224.18	1133.273	1064.18	34.54
09-07-2013	1000	1030	950	1000	21974000	1288.22	1224.38	1133.573	1065.155	35.50
10-07-2013	1000	1040	1000	1010	48221000	1282.42	1224.68	1133.907	1066.155	36.49
11-07-2013	1020	1060	990	1020	85144500	1276.82	1224.63	1134.307	1067.28	37.53
12-07-2013	1020	1040	1010	1040	43971000	1270.36	1225.03	1134.707	1068.505	39.66
15-07-2013	1040	1040	1000	1000	16201500	1263.36	1224.78	1134.74	1069.53	36.95
16-07-2013	1000	1030	970	990	45331500	1256.9	1224.18	1134.773	1070.43	36.28
17-07-2013	1000	1020	940	970	129702500	1250.04	1223.5	1134.24	1071.18	34.92
18-07-2013	990	1080	970	1050	138422500	1243.78	1223.5	1134.487	1072.38	43.96
19-07-2013	1050	1090	1050	1060	97688000	1237.48	1223.22	1134.887	1073.63	44.99
22-07-2013	1060	1140	1060	1090	95996500	1230.78	1223.12	1135.72	1075.005	48.07
23-07-2013	1100	1130	1090	1090	44181000	1222.82	1222.52	1136.687	1076.255	48.07
24-07-2013	1100	1110	1070	1080	33630000	1215.16	1221.69	1137.587	1077.43	47.05
25-07-2013	1080	1080	1030	1040	21263000	1206.46	1220.21	1138.22	1078.355	43.12
26-07-2013	1040	1070	1000	1000	40116500	1197.96	1219.21	1138.52	1079.13	39.56
29-07-2013	1000	1020	970	1020	32096500	1189.86	1218.16	1139.02	1080.005	42.13
30-07-2013	1020	1040	1000	1020	15352000	1181.26	1217.11	1139.32	1080.88	42.13
31-07-2013	1020	1020	990	1000	16587000	1173.26	1215.61	1139.52	1081.78	40.15
01-08-2013	1010	1030	980	980	23073500	1164.1	1213.78	1139.62	1082.58	38.21
02-08-2013	990	1000	950	960	38357000	1155.54	1211.13	1139.587	1083.33	36.32
12-08-2013	970	970	920	940	46699500	1145.84	1208.53	1139.587	1083.955	34.49
13-08-2013	940	980	940	980	66962000	1137.68	1206.58	1139.787	1084.68	40.92
14-08-2013	990	1020	960	1010	65583000	1129.62	1204.43	1140.32	1085.53	45.25
15-08-2013	1010	1070	1000	1060	79309000	1122.82	1203.03	1141.053	1086.68	51.63
16-08-2013	1040	1040	1000	1010	48026000	1115.02	1201	1141.42	1087.555	45.88
19-08-2013	1000	1000	950	950	24189000	1106.02	1198.62	1141.42	1088.13	40.10
20-08-2013	940	940	860	870	62298500	1097.16	1195.19	1140.887	1088.355	33.96
21-08-2013	870	910	850	880	45870500	1089	1192.36	1140.52	1088.68	35.30
22-08-2013	870	890	840	880	39541500	1079.34	1189.78	1140.12	1088.955	35.30
23-08-2013	900	900	850	870	32990000	1070.24	1186.48	1139.687	1089.155	34.49
26-08-2013	870	880	830	840	5168000	1061.78	1182.63	1139.12	1089.18	32.12
27-08-2013	830	830	720	730	58190500	1053.38	1177.55	1137.72	1088.58	25.25
28-08-2013	700	770	660	760	55911500	1043.08	1173.02	1136.587	1088.08	29.67
29-08-2013	760	800	750	780	28275000	1034.68	1169.07	1135.553	1087.605	32.53
30-08-2013	790	830	750	780	63197000	1025.28	1165.37	1134.587	1087.08	32.53
02-09-2013	800	810	750	760	24487000	1015.98	1162.09	1133.753	1086.355	31.06
03-09-2013	760	800	760	780	30441500	1007.08	1158.64	1133.187	1085.78	34.25
04-09-2013	780	780	760	770	8915500	998.48	1155.09	1132.487	1085.13	33.42
05-09-2013	770	780	730	750	13178500	990.72	1151.46	1131.32	1084.28	31.76
06-09-2013	750	750	710	710	22343000	983.16	1147.31	1129.82	1083.255	28.68
09-09-2013	690	750	690	740	81572500	976.96	1142.83	1128.353	1082.455	33.85
10-09-2013	750	830	750	800	111757500	970.2	1139.08	1127.353	1081.93	42.79
11-09-2013	830	940	820	840	90710500	964	1135.98	1126.653	1081.48	47.85
12-09-2013	850	920	850	910	41794000	958.2	1133.7	1126.42	1081.28	55.30
13-09-2013	920	950	880	910	43304500	950.6	1130.8	1126.12	1081.105	55.30
16-09-2013	910	960	890	930	65157000	943.6	1127.47	1126.02	1081.23	57.32
17-09-2013	930	940	890	890	25869000	937.6	1123.49	1125.72	1081.13	52.23
18-09-2013	880	900	880	900	10087000	933.2	1119.49	1125.42	1081.005	53.35
19-09-2013	930	1050	930	1000	131093500	931.2	1116.74	1125.487	1081.455	62.71
20-09-2013	1000	1040	980	1030	58262500	929.4	1114.29	1125.853	1082.055	64.98
23-09-2013	1030	1030	970	990	24652500	929.4	1111.56	1125.92	1082.305	59.76
24-09-2013	990	1000	900	920	39315500	927.8	1108.01	1125.52	1082.13	51.89
25-09-2013	920	940	880	900	17717000	925.6	1104.01	1124.987	1081.83	49.87
26-09-2013	910	970	890	950	42507500	924.2	1100.51	1124.487	1081.78	54.63
27-09-2013	970	980	950	970	15310500	922.8	1096.58	1124.287	1081.73	56.41
30-09-2013	970	970	920	930	11156000	921.4	1092.38	1123.653	1081.405	52.01
01-10-2013	920	950	880	900	77650000	919.6	1088.25	1122.653	1080.98	48.93
02-10-2013	910	940	910	910	19422500	918.4	1084.22	1121.8	1080.28	49.99
03-10-2013	930	960	910	940	18924000	916.2	1079.99	1121.067	1079.915	53.15
04-10-2013	940	980	930	950	21365000	914	1075.74	1120.147	1079.665	54.18
07-10-2013	960	970	900	910	22869000	910.4	1070.59	1118.88	1079.39	49.47
08-10-2013	910	950	900	910	41829500	906.8	1064.81	1117.28	1079.215	49.47
09-10-2013	910	930	880	900	24901000	903.2	1059.18	1115.527	1078.99	48.25
10-10-2013	900	930	890	910	20919000	900.6	1053.53	1113.673	1078.815	49.59
11-10-2013	930	940	890	900	22580500	898.6	1048.28	1112.34	1078.54	48.24
16-10-2013	920	920	890	900	11652000	896.2	1043.03	1110.84	1078.315	48.24
17-10-2013	910	920	900	910	22543500	894	1037.63	1109.407	1077.99	49.82
18-10-2013	910	950	900	940	45090000	892.8	1033.03	1108.007	1077.84	54.31
21-10-2013	950	990	940	990	78998000	893	1028.55	1106.853	1077.965	60.63
22-10-2013	970	1020	970	1000	38589000	893.8	1024.67	1105.353	1078.14	61.77
23-10-2013	1010	1110	1010	1100	128415000	897	1021.42	1104.687	1078.94	70.86
24-10-2013	1090	1110	1060	1090	31787500	899.2	1018.44	1104.12	1079.64	69.09
25-10-2013	1090	1120	1080	1100	49053000	901	1015.31	1103.287	1080.49	69.90
28-10-2013	1100	1140	1100	1120	55895500	902.2	1012.51	1102.753	1081.34	71.50
29-10-2013	1110	1140	1090	1120	36224000	904.4	1009.71	1102.133	1082.165	71.50
30-10-2013	1120	1130	1070	1080	23190500	907	1006.51	1101.413	1082.815	63.63
31-10-2013	1080	1090	1040	1050	25613500	910.6	1003.88	1100.327	1083.315	58.43
01-11-2013	1050	1080	1020	1040	17562000	913.8	1001.4	1099.507	1083.84	56.77
04-11-2013	1040	1040	1010	1020	4828500	916.6	997.97	1098.72	1084.24	53.48
06-11-2013	1020	1050	1000	1000	7124000	919.2	994.72	1097.387	1084.565	50.35
07-11-2013	1030	1080	990	1040	29272500	923.2	992.49	1096.153	1085.14	55.92
08-11-2013	1040	1060	1000	1020	14720000	929	991.19	1094.7	1085.54	52.73
11-11-2013	1000	1030	990	1000	12854000	933.8	988.44	1093.28	1085.89	49.69
12-11-2013	1000	1000	930	950	44324500	937.2	985.94	1091.78	1085.965	43.00
13-11-2013	940	940	900	920	15401000	940	982.64	1090.247	1085.94	39.56
14-11-2013	930	950	920	930	19876000	943.4	979.69	1089.193	1086.165	41.25
15-11-2013	940	950	900	900	20583000	945.8	976.44	1087.693	1086.34	37.84
18-11-2013	900	920	840	860	27812000	947.6	973.04	1085.927	1086.265	33.82
19-11-2013	860	870	820	860	70379500	949.8	970.26	1084.24	1085.94	33.82
20-11-2013	860	860	800	800	60635000	951.6	967.38	1082.073	1085.265	28.55
21-11-2013	800	820	790	810	28930500	953	964.98	1079.553	1084.515	30.49
22-11-2013	820	840	800	810	8223000	953.2	961.7	1077.12	1083.815	30.49
25-11-2013	820	840	810	820	11312500	952.8	958.4	1074.92	1083.19	32.62
26-11-2013	830	830	790	790	12034500	950.4	954.3	1072.6	1082.415	29.68
27-11-2013	800	830	780	830	14038000	948.8	949.7	1070.133	1081.79	37.73
28-11-2013	830	860	810	860	61078000	947.4	945.5	1067.447	1081.365	43.00
29-11-2013	860	900	860	900	58624500	947.6	942.6	1064.86	1081.19	49.17
02-12-2013	900	960	880	950	54595500	948.6	940.9	1062.527	1081.215	55.64
03-12-2013	950	960	920	930	22439000	947.2	939.2	1060.227	1080.915	52.75
04-12-2013	910	940	900	920	27866000	945	937.2	1057.86	1080.64	51.31
05-12-2013	920	920	890	900	11699000	943.2	936.3	1055.44	1080.24	48.47
06-12-2013	890	920	860	890	16186000	942.6	935.2	1052.873	1079.79	47.07
09-12-2013	900	920	870	870	12840500	942	933.8	1050.007	1079.24	44.30
10-12-2013	880	890	860	880	8217500	940.6	932.4	1047.207	1078.515	46.01
11-12-2013	880	890	840	860	13370500	938.4	930.6	1043.853	1077.815	43.16
12-12-2013	850	890	830	860	27967000	937	929.2	1040.587	1076.99	43.16
13-12-2013	880	880	810	820	14899000	935.4	927.5	1037.3	1075.84	37.74
16-12-2013	800	820	780	790	15603000	933	925.7	1033.813	1074.6	34.27
17-12-2013	820	830	790	810	10616000	930.4	923.3	1030.127	1073.4	38.34
18-12-2013	810	820	780	800	19252000	927.4	920.7	1026.293	1071.96	37.10
19-12-2013	820	840	810	810	24198500	925.4	917.9	1022.193	1070.51	39.22
20-12-2013	820	820	780	780	15415500	922.8	914.8	1017.473	1068.66	35.38
23-12-2013	800	800	750	760	16982000	920	911.6	1012.787	1066.645	33.05
24-12-2013	760	780	760	770	6638000	917.2	908.9	1008.087	1064.555	35.34
27-12-2013	780	800	780	790	6934000	915	906.8	1003.853	1063.005	39.77
30-12-2013	790	800	770	780	11013000	912.6	904.4	999.553	1061.28	38.36
01-01-2014	790	800	770	780	11013000	910	902	995.087	1059.555	38.36
02-01-2014	780	830	780	820	31233500	907.6	900.2	991.22	1057.905	47.10
03-01-2014	820	820	790	820	14936500	904.2	898.6	987.1	1056.19	47.10
06-01-2014	810	820	780	785	16152400	899.9	896.85	983.08	1053.99	41.17
07-01-2014	780	795	760	765	8977000	893.2	895.1	978.68	1051.815	38.21
08-01-2014	745	825	745	805	27566200	887.5	893.35	974.793	1049.965	46.49
09-01-2014	805	860	800	850	35751100	882.5	891.75	971.04	1048.09	53.97
10-01-2014	860	910	850	900	29709000	878.1	890.15	967.707	1046.59	60.56
13-01-2014	910	975	905	955	40026900	874.8	889.6	964.74	1045.3	66.28
15-01-2014	935	980	935	950	32617600	872.2	889.6	961.74	1044.11	65.35
16-01-2014	950	960	905	905	12402500	869.3	889.95	959.02	1042.57	57.54
17-01-2014	900	935	890	900	11868400	866.5	890.15	956.433	1041.255	56.73
20-01-2014	920	935	890	925	12719500	864.6	890.6	953.513	1040.19	59.79
21-01-2014	920	960	920	955	20793300	863.7	891.45	951.047	1038.965	63.15
22-01-2014	950	965	930	945	24622900	861.8	892.5	948.927	1037.565	61.31
23-01-2014	960	970	940	950	26779500	860.4	894.7	947.593	1036.125	61.90
24-01-2014	940	960	935	940	28643300	859.2	896.5	945.36	1034.76	59.91
27-01-2014	910	920	890	905	20978500	858.3	897.75	943.393	1033.41	53.43
28-01-2014	895	910	880	900	28727800	857.9	898.95	941.06	1032.16	52.56
29-01-2014	910	930	905	920	12708300	857.7	900.55	939.027	1031.32	55.68
30-01-2014	905	955	890	955	20340400	858.8	902.3	937.227	1030.47	60.58
03-02-2014	950	965	935	955	9113100	860.7	904.15	935.593	1029.62	60.58
04-02-2014	940	945	915	920	11893600	861.9	905.85	934.14	1028.655	53.70
05-02-2014	930	940	910	910	13588200	864.1	907.85	932.953	1027.58	51.89
06-02-2014	910	940	910	925	24592600	866.4	909.7	932.12	1026.265	54.37
07-02-2014	935	955	930	945	48395000	869.1	911.15	930.833	1025.115	57.53
10-02-2014	960	995	960	980	77568900	872.3	912.55	929.7	1024.265	62.42
11-02-2014	980	1010	980	1000	37935100	876.5	913.45	928.367	1023.575	64.91
12-02-2014	1010	1020	985	995	23361100	879.8	914.3	926.4	1022.55	63.77
13-02-2014	990	990	960	970	41508700	882	914.7	924.333	1021.085	58.28
14-02-2014	980	990	970	975	17863800	883.5	915.55	922.9	1019.52	59.04
17-02-2014	985	1040	985	1025	41642200	885	916.8	922.267	1018.145	65.76
18-02-2014	1035	1055	1010	1045	27364000	887.3	917.25	921.9	1016.995	68.02
19-02-2014	1050	1050	995	1000	22551800	888.9	916.95	921.1	1015.62	58.64
20-02-2014	990	1000	965	985	24078900	890.6	916.9	921.067	1014.23	55.87
21-02-2014	1000	1045	995	1045	53669400	893.7	918.15	921.367	1013.08	63.33
24-02-2014	1055	1085	1050	1060	42235900	897.5	919.75	921.7	1011.88	64.92
25-02-2014	1075	1080	1035	1045	23344900	900.8	920.7	921.867	1010.605	62.02
26-02-2014	1050	1050	1010	1020	23032500	904	921.2	921.733	1008.89	57.41
27-02-2014	1010	1050	1000	1000	10628100	906.8	921.9	921.733	1007.14	53.95
28-02-2014	1030	1040	1000	1005	27673100	910.5	922.95	921.833	1005.6	54.69
03-03-2014	1000	1010	980	990	22085200	914.5	923.75	921.967	1003.985	52.01
04-03-2014	1000	1060	1000	1050	30884600	919.3	924.85	921.967	1002.42	60.37
05-03-2014	1060	1070	1040	1050	21245700	924.3	925.85	921.9	1000.795	60.37
06-03-2014	1060	1080	1040	1075	20396400	929.6	927.5	921.8	999.045	63.45
07-03-2014	1080	1090	1050	1065	18545300	935.3	929.05	921.633	996.93	61.39
10-03-2014	1050	1075	1040	1070	7393700	941.5	930.75	921.567	994.965	62.06
11-03-2014	1070	1115	1070	1100	39261700	948.1	932.65	921.967	993.09	65.84
12-03-2014	1090	1105	1070	1090	42030800	954.1	934.55	922.567	991.415	63.56
13-03-2014	1100	1110	1075	1080	26278100	960.1	936.35	922.967	989.69	61.28
14-03-2014	1060	1130	1050	1120	36071600	966.9	938.45	923.633	988.04	66.46
17-03-2014	1140	1170	1130	1150	53896700	973.5	940.55	924.633	986.79	69.74
18-03-2014	1155	1180	1080	1095	52429300	979	941.6	925.4	985.075	58.47
19-03-2014	1095	1130	1095	1125	27663200	985.8	942.85	926.5	983.76	62.07
20-03-2014	1120	1120	1035	1045	31542400	991.4	942.3	927.2	981.86	49.70
21-03-2014	1060	1075	1035	1050	22711800	996.3	941.9	927.667	980.17	50.37
24-03-2014	1055	1090	1045	1090	12787800	1001.1	941.8	928.2	978.555	55.45
25-03-2014	1085	1100	1065	1070	13156100	1004.5	941.3	928.267	976.905	52.55
26-03-2014	1085	1085	1070	1070	3102100	1006.8	940.8	928.667	975.255	52.55
27-03-2014	1085	1085	1060	1060	13828100	1009	940.6	929.4	973.555	51.01
28-03-2014	1065	1070	1040	1065	11958700	1012.2	940.75	930.7	972.315	51.77
01-04-2014	1080	1130	1080	1125	33299800	1016.7	941.6	932.333	971.5	59.86
02-04-2014	1130	1140	1085	1095	29879900	1020.1	942.35	933.767	970.16	54.90
03-04-2014	1105	1140	1105	1130	34799800	1023.6	943.65	935.5	969.185	59.15
04-04-2014	1140	1140	1105	1135	16590500	1027.4	944.6	937.467	968.545	59.73
07-04-2014	1125	1150	1125	1130	14608500	1031	945.7	940.133	968.445	58.83
08-04-2014	1130	1140	1105	1115	23936100	1034.5	946.85	942.5	967.645	56.08
10-04-2014	1060	1060	940	1020	140048100	1036.8	947.55	944.1	966.745	42.54
11-04-2014	960	1050	960	1030	21968300	1039.4	948.65	945.767	965.645	44.07
14-04-2014	1030	1090	1030	1070	24127600	1042.4	950.05	947.833	964.87	49.83
15-04-2014	1090	1125	1080	1120	32669400	1045.7	952.25	950.1	964.345	55.94
16-04-2014	1120	1125	1090	1105	11224400	1048.7	954.7	952.333	963.87	53.82
17-04-2014	1115	1125	1085	1100	13868300	1052.3	957.1	954.667	963.68	53.10
21-04-2014	1105	1120	1065	1085	22594600	1055.8	959.95	957.167	963.665	50.90
22-04-2014	1085	1095	1070	1090	12762700	1059.1	962.75	959.5	963.865	51.62
23-04-2014	1090	1100	1075	1090	15908400	1062	965.55	961.433	963.625	51.62
24-04-2014	1080	1135	1075	1130	18617300	1065	968.65	963.367	963.525	57.42
25-04-2014	1130	1140	1100	1115	20435300	1067.3	971.9	964.733	963.1	54.76
28-04-2014	1120	1120	1080	1085	14717500	1069.1	974.45	965.9	962.075	49.81
29-04-2014	1085	1100	1080	1090	14068300	1071.5	976.75	966.967	961.125	50.61
30-04-2014	1100	1125	1095	1110	38761900	1074.2	978.85	968.433	960.725	53.79
02-05-2014	1120	1120	1090	1105	14585900	1075.8	980.4	969.8	960.65	52.88
05-05-2014	1110	1110	1085	1095	6706400	1076.8	982.05	970.433	960.625	51.00
06-05-2014	1090	1105	1090	1095	3811600	1078.7	983.8	970.867	960.5	51.00
07-05-2014	1080	1120	1080	1115	9592000	1081.3	985.95	971.7	961.125	54.72
08-05-2014	1120	1180	1110	1180	43446000	1084	988.85	973.433	962.025	64.22
09-05-2014	1190	1260	1190	1250	57963700	1087.8	992.65	975.767	963.225	71.23
12-05-2014	1250	1305	1250	1275	33064500	1092.4	996.6	977.933	964.5	73.24
13-05-2014	1280	1280	1215	1250	12365800	1097	1000.5	979.8	965.55	68.11
14-05-2014	1270	1285	1260	1270	27994100	1102.4	1004.6	982.067	966.9	69.92
16-05-2014	1250	1275	1245	1265	16754600	1107.6	1009.05	984.5	968.275	68.87
19-05-2014	1280	1285	1250	1260	29024800	1113	1013.75	986.833	969.725	67.76
20-05-2014	1270	1270	1195	1240	36329300	1116.8	1018.05	988.833	970.675	63.39
21-05-2014	1220	1260	1215	1260	3794700	1121	1022.65	990.9	971.675	65.77
22-05-2014	1275	1290	1270	1275	9802300	1125	1027.3	993.333	972.6	67.48
23-05-2014	1280	1285	1225	1250	14369100	1128.7	1032	995.6	973.4	61.94
26-05-2014	1250	1250	1225	1235	8475800	1132	1036.75	997.833	974.175	58.82
28-05-2014	1250	1290	1245	1280	29327100	1135.6	1041.85	1000.3	975.375	64.58
30-05-2014	1290	1290	1255	1255	27187500	1138.9	1046.5	1002.667	976.65	59.59
02-06-2014	1255	1270	1185	1235	19878400	1142	1051.05	1004.9	977.725	55.87
03-06-2014	1220	1230	1205	1210	20896600	1143.8	1055.35	1006.9	978.675	51.54
04-06-2014	1210	1235	1195	1205	16045000	1144.9	1059.2	1008.667	979.7	50.69
05-06-2014	1205	1210	1185	1195	13196100	1146.9	1062.95	1010.033	980.775	48.96
06-06-2014	1195	1210	1175	1185	6056300	1148.1	1066.95	1011.267	981.9	47.22
09-06-2014	1190	1195	1150	1175	19676200	1150.7	1071.05	1011.767	983.075	45.48
10-06-2014	1175	1185	1170	1175	11976600	1153.2	1074.75	1012.333	984.05	45.48
11-06-2014	1185	1230	1185	1225	18491900	1155.9	1078.5	1013.167	985.125	55.07
12-06-2014	1230	1240	1225	1235	12366100	1159.2	1081.85	1013.933	986	56.71
13-06-2014	1225	1225	1205	1215	2869000	1162.1	1084.45	1014.567	987.025	52.58
16-06-2014	1190	1225	1190	1220	5294300	1165.3	1087.15	1015.5	988.375	53.49
17-06-2014	1195	1215	1190	1195	8447600	1167.9	1090.05	1016.467	990	48.47
18-06-2014	1190	1200	1165	1175	12789800	1168.9	1092.8	1017.367	991.475	44.84
19-06-2014	1185	1185	1145	1150	5714400	1170	1095.05	1018.233	992.825	40.74
20-06-2014	1155	1175	1145	1155	7345600	1170.5	1097.05	1019.267	994.25	41.88
23-06-2014	1150	1160	1115	1115	2253000	1170.1	1098.75	1019.767	995.625	35.90
24-06-2014	1145	1160	1120	1150	11901200	1170.5	1100.75	1020.633	997.725	43.50
25-06-2014	1150	1160	1095	1100	10840300	1170.2	1102.35	1021.3	999.425	36.79
26-06-2014	1110	1130	1095	1095	16652100	1171.7	1104.25	1022.267	1001	36.19
27-06-2014	1095	1110	1090	1110	6066800	1173.3	1106.35	1023.533	1002.65	39.39
30-06-2014	1110	1140	1100	1135	16556100	1174.6	1108.5	1024.9	1004.525	44.40
01-07-2014	1125	1135	1100	1115	6506600	1174.5	1110.1	1026.333	1006.2	41.45
02-07-2014	1115	1125	1095	1100	13912300	1174.4	1111.55	1027.933	1007.85	39.34
03-07-2014	1105	1120	1095	1110	21153300	1174.6	1113.45	1029.6	1009.65	41.48
04-07-2014	1110	1175	1110	1170	28928800	1176.3	1116.05	1032.067	1011.95	52.34
07-07-2014	1180	1240	1180	1220	27396200	1178.9	1119	1034.8	1014.35	59.14
08-07-2014	1240	1250	1215	1230	41012400	1181.7	1121.85	1037.6	1016.5	60.36
09-07-2014	1240	1250	1215	1230	41012400	1183.7	1124.35	1040.333	1018.45	60.36
10-07-2014	1300	1350	1255	1350	151931600	1188.4	1127.85	1044.067	1020.65	71.99
11-07-2014	1300	1315	1240	1250	58383100	1191.7	1130.4	1046.867	1022.35	56.99
14-07-2014	1270	1285	1255	1255	25497500	1195	1133.25	1049.5	1023.975	57.46
15-07-2014	1275	1325	1265	1310	46463000	1199	1136.6	1052.233	1026.075	62.41
16-07-2014	1320	1340	1300	1315	38350200	1203.2	1139.5	1054.667	1028.15	62.83
17-07-2014	1320	1330	1280	1285	28775700	1207	1141.9	1057.033	1029.575	58.57
18-07-2014	1295	1350	1275	1325	33820800	1211.6	1145.15	1059.733	1031.05	62.25
21-07-2014	1340	1395	1335	1365	60555100	1216.6	1148.95	1062.833	1032.925	65.54
22-07-2014	1385	1390	1305	1380	52914200	1220.6	1152.3	1066.1	1035.225	66.71
23-07-2014	1395	1405	1360	1370	47855300	1223	1155.4	1069.433	1037.575	65.12
24-07-2014	1370	1370	1330	1335	20902900	1224.2	1158.3	1072.467	1039.5	59.75
25-07-2014	1350	1370	1305	1350	17707400	1226.2	1161.6	1075.733	1041.4	61.23
04-08-2014	1350	1350	1285	1330	19174100	1227.4	1164.9	1078.867	1043.4	58.17
05-08-2014	1320	1340	1310	1315	38570500	1228.4	1168	1082.167	1045.475	55.91
06-08-2014	1315	1315	1290	1295	12504100	1229.1	1171.05	1085.533	1047.4	52.96
07-08-2014	1275	1305	1270	1300	46661000	1230.3	1173.55	1088.8	1049.2	53.62
08-08-2014	1275	1310	1275	1310	12348500	1231.3	1176.15	1092.2	1051	54.98
11-08-2014	1320	1345	1320	1335	13472000	1232.5	1178.75	1095.7	1053.125	58.27
12-08-2014	1345	1375	1330	1330	9964200	1234.1	1181.4	1099.367	1055.225	57.36
13-08-2014	1330	1350	1320	1350	11025700	1236.4	1184.2	1103.3	1057.475	60.03
14-08-2014	1350	1365	1325	1330	30833900	1237.4	1186.5	1107.033	1059.575	56.24
15-08-2014	1330	1355	1320	1335	11529800	1239	1188.95	1110.667	1061.75	56.97
18-08-2014	1350	1365	1340	1350	15057200	1241.3	1191.65	1114.467	1064	59.18
19-08-2014	1360	1370	1345	1360	15775600	1244.3	1194.05	1118.333	1066.25	60.63
20-08-2014	1340	1405	1340	1395	36300000	1248.1	1196.5	1122.167	1068.525	65.27
21-08-2014	1395	1405	1355	1390	13548800	1252	1199.45	1125.967	1070.525	64.11
22-08-2014	1400	1415	1380	1390	11815400	1256.1	1202.1	1130	1072.475	64.11
25-08-2014	1400	1410	1375	1375	13634600	1260.1	1205.4	1134.067	1073.85	60.36
26-08-2014	1375	1385	1285	1300	38887000	1262.6	1207.9	1137.367	1074.9	45.92
27-08-2014	1310	1315	1290	1305	20949600	1264.2	1210.05	1140.4	1075.925	46.84
28-08-2014	1310	1330	1305	1330	25975000	1266.1	1212.65	1143.267	1076.975	51.27
29-08-2014	1325	1340	1315	1340	15720400	1268.6	1215.35	1145.833	1078.075	52.96
01-09-2014	1340	1350	1305	1315	11046200	1270.5	1217.9	1148.267	1079.25	48.44
02-09-2014	1330	1330	1300	1305	27079600	1272.7	1220.3	1150.933	1080.525	46.72
03-09-2014	1305	1320	1305	1315	11534600	1275.5	1222.2	1153.7	1081.9	48.68
04-09-2014	1315	1320	1275	1275	33711400	1278	1224	1156.033	1083.175	42.02
05-09-2014	1280	1305	1230	1230	68783900	1279.5	1225	1157.867	1084.325	36.05
08-09-2014	1235	1255	1225	1235	47640200	1281.9	1226	1159.8	1085.3	37.12
09-09-2014	1245	1250	1210	1225	24273200	1283.4	1226.95	1161.633	1086.325	35.83
10-09-2014	1205	1225	1200	1215	30266700	1285.7	1227.95	1163.467	1087.4	34.53
11-09-2014	1215	1260	1215	1240	34165600	1288.6	1230.15	1165.7	1088.85	40.33
12-09-2014	1245	1275	1240	1265	13434300	1291.7	1232.5	1168.133	1090.575	45.53
15-09-2014	1265	1290	1250	1285	20134700	1294.7	1234.65	1170.567	1092.35	49.33
16-09-2014	1295	1300	1260	1265	14855100	1297.7	1236.1	1172.633	1094.175	45.88
17-09-2014	1260	1295	1260	1290	25349500	1301.5	1237.95	1174.867	1096.325	50.54
18-09-2014	1295	1300	1260	1270	20303700	1304.7	1239.65	1177.2	1098.375	47.05
19-09-2014	1280	1305	1270	1300	37594900	1307.3	1241.8	1179.8	1100.875	52.36
22-09-2014	1290	1300	1280	1285	7757600	1308.6	1243.75	1182.2	1103.25	49.68
23-09-2014	1280	1310	1280	1310	26339500	1310.2	1245.95	1184.633	1105.75	53.91
24-09-2014	1300	1300	1290	1300	6921500	1311.6	1247.65	1186.767	1108.15	52.03
25-09-2014	1310	1315	1295	1305	20674700	1310.7	1249.55	1188.8	1110.725	52.91
26-09-2014	1275	1275	1225	1230	28992800	1310.3	1251	1190.367	1112.725	40.74
29-09-2014	1230	1230	1195	1215	24540900	1309.5	1252.25	1192	1114.5	38.82
30-09-2014	1200	1225	1200	1220	28985500	1307.7	1253.35	1193.633	1116.1	39.84
01-10-2014	1220	1225	1180	1215	28136200	1305.7	1254.45	1194.9	1117.425	39.13
02-10-2014	1195	1195	1150	1155	41079700	1303.1	1255.05	1195.633	1118.55	31.87
03-10-2014	1160	1160	1090	1090	47050300	1298.4	1255	1196.233	1119.4	26.20
06-10-2014	1100	1105	1040	1095	39408900	1293	1254.8	1196.967	1120.375	27.27
07-10-2014	1100	1155	1085	1155	23153700	1288.5	1254.55	1197.7	1121.7	38.77
08-10-2014	1125	1150	1115	1140	27142500	1283.9	1253.45	1198.233	1123.05	37.19
09-10-2014	1160	1175	1155	1165	13320000	1280.5	1252.35	1199.033	1124.475	41.47
10-10-2014	1130	1170	1120	1165	14504200	1276.8	1251.5	1200	1126	41.47
13-10-2014	1165	1165	1145	1160	4834500	1273.4	1250.4	1201.067	1127.5	40.83
14-10-2014	1150	1210	1150	1180	14884600	1270.7	1249.55	1202.233	1129.3	44.55
15-10-2014	1170	1195	1170	1190	26115400	1268.6	1248.85	1203.567	1131.3	46.37
16-10-2014	1185	1230	1175	1205	14014900	1266.7	1248.5	1204.6	1133.275	49.06
17-10-2014	1225	1310	1205	1250	23024000	1265.5	1248.4	1205.933	1135.525	56.18
20-10-2014	1300	1305	1230	1230	21918100	1263.4	1247.95	1206.967	1137.625	52.66
21-10-2014	1265	1280	1235	1260	6354100	1262	1248.05	1208.267	1140.025	57.01
22-10-2014	1290	1300	1280	1290	19675300	1260.8	1248.6	1209.733	1142.675	60.89
23-10-2014	1305	1310	1295	1310	4589300	1260.4	1248.9	1211.133	1145.375	63.26
24-10-2014	1310	1310	1255	1265	9055600	1259	1249	1212.3	1147.75	55.14
27-10-2014	1275	1275	1215	1220	23383000	1256.4	1248.85	1213.233	1149.95	48.45
28-10-2014	1215	1225	1215	1220	12287200	1253.6	1248.95	1213.9	1152.15	48.45
29-10-2014	1240	1245	1225	1235	14297500	1250.4	1249.25	1214.467	1154.225	50.76
30-10-2014	1230	1235	1215	1225	16377800	1247.1	1249.55	1215.333	1156.25	49.18
31-10-2014	1235	1295	1235	1260	41411000	1244.5	1250.3	1216.233	1158.625	54.52
03-11-2014	1270	1295	1260	1295	8505800	1242.9	1251.5	1217.9	1161.275	59.15
04-11-2014	1295	1295	1265	1280	7442300	1242.5	1252.55	1219.433	1163.65	56.50
05-11-2014	1280	1285	1260	1280	5355900	1242	1253.1	1220.7	1165.8	56.50
06-11-2014	1270	1305	1250	1295	36371300	1241.3	1253.7	1222.2	1167.775	58.65
07-11-2014	1275	1280	1240	1255	21434100	1239.6	1254.1	1223.433	1169.275	51.36
10-11-2014	1220	1260	1220	1240	15483100	1238.1	1254.3	1224.633	1170.725	48.90
11-11-2014	1230	1260	1230	1260	10420900	1237.2	1254.95	1225.933	1172.5	52.18
12-11-2014	1260	1275	1255	1260	12757400	1236.1	1255.8	1226.833	1174.3	52.18
13-11-2014	1260	1275	1250	1275	7147600	1236.1	1257.05	1228.033	1176.05	54.71
14-11-2014	1280	1280	1260	1260	3228300	1236.7	1258.1	1228.9	1177.575	51.76
17-11-2014	1265	1310	1265	1300	29457400	1238	1259.95	1230	1179.35	58.23
18-11-2014	1305	1315	1290	1305	27454800	1239.6	1261.5	1231.167	1181.125	58.97
19-11-2014	1305	1380	1305	1365	63109700	1242.6	1264.15	1232.833	1183.25	66.62
20-11-2014	1365	1375	1345	1355	28474700	1244.9	1266.75	1235.067	1185.5	64.46
21-11-2014	1345	1405	1345	1395	33523800	1247.5	1269.6	1237.5	1187.975	68.81
24-11-2014	1405	1415	1395	1410	25040900	1250	1272.35	1239.767	1190.425	70.28
25-11-2014	1410	1455	1385	1440	25477400	1253.5	1275.6	1241.9	1192.85	73.02
26-11-2014	1445	1470	1445	1445	16996800	1256.6	1279.05	1244.167	1195.3	73.46
27-11-2014	1450	1450	1430	1450	10929500	1260.2	1282.45	1246.5	1197.95	73.92
28-11-2014	1455	1475	1450	1460	14015300	1263.4	1285.35	1249	1200.7	74.85
01-12-2014	1465	1525	1460	1525	23174100	1268.2	1288.4	1251.9	1203.7	79.88
02-12-2014	1530	1565	1515	1560	15625700	1273.2	1291.7	1255.033	1206.775	81.97
03-12-2014	1570	1590	1570	1580	29746800	1278.8	1295.2	1258.033	1209.775	83.06
04-12-2014	1300	1590	1300	1550	33476400	1283.7	1297.2	1260.933	1212.525	75.70
05-12-2014	1545	1550	1510	1535	20859900	1289.8	1300.05	1263.933	1215.225	72.26
08-12-2014	1540	1545	1475	1495	20075300	1295.4	1302.45	1266.633	1217.85	63.91
09-12-2014	1495	1570	1470	1560	13153100	1302.2	1304.95	1269.633	1220.775	69.98
10-12-2014	1570	1580	1545	1560	5534800	1309.1	1307.4	1272.667	1223.45	69.98
11-12-2014	1555	1565	1530	1565	6047200	1317.3	1310.2	1275.8	1226.05	70.42
12-12-2014	1570	1615	1530	1595	30567400	1327.4	1312.9	1279.133	1229.025	73.00
15-12-2014	1595	1595	1575	1575	25941100	1337	1315	1282.2	1231.975	68.70
16-12-2014	1550	1555	1400	1485	47333300	1343.6	1316.05	1284.233	1234.175	53.44
17-12-2014	1485	1490	1435	1470	33071200	1350.2	1317.05	1285.7	1236.225	51.39
18-12-2014	1490	1545	1490	1515	17389700	1357.2	1318.85	1287.3	1238.575	56.75
19-12-2014	1535	1595	1520	1580	14219500	1365.5	1321.15	1289.5	1241.375	63.08
22-12-2014	1585	1590	1525	1535	12856600	1373	1323.2	1291.267	1244.05	56.87
23-12-2014	1535	1570	1530	1550	8688800	1380.4	1325.55	1293.167	1246.775	58.34
24-12-2014	1550	1560	1525	1530	6371600	1387.2	1327.9	1294.967	1249.475	55.62
29-12-2014	1545	1545	1500	1520	7257300	1393.5	1330.1	1296.833	1251.825	54.26
30-12-2014	1520	1530	1500	1520	11122700	1398.9	1332.2	1298.567	1254.175	54.26
02-01-2015	1530	1565	1520	1550	18325600	1405.3	1334.35	1300.4	1256.55	57.85
05-01-2015	1570	1595	1570	1570	25939000	1411.5	1336.75	1302.533	1259.075	60.10
06-01-2015	1550	1580	1530	1565	12982100	1417	1338.9	1304.733	1261.55	59.25
07-01-2015	1565	1640	1555	1605	38548700	1422.9	1341.65	1306.9	1264.075	63.69
08-01-2015	1620	1680	1615	1635	39209800	1430.3	1344.65	1309.433	1266.8	66.62
09-01-2015	1635	1650	1585	1590	19064800	1437.7	1347.05	1311.8	1269.35	58.93
12-01-2015	1590	1600	1560	1565	8447400	1444.6	1349.1	1314.167	1271.575	55.12
13-01-2015	1540	1580	1505	1515	23940800	1450.2	1350.3	1316.233	1273.4	48.38
14-01-2015	1515	1535	1470	1495	14075800	1455.6	1351.35	1318.233	1275.4	45.96
15-01-2015	1500	1560	1500	1545	38783700	1461.3	1352.9	1320.633	1277.5	52.38
16-01-2015	1545	1600	1535	1600	18995700	1467.4	1355.15	1323.467	1280.275	58.25
19-01-2015	1605	1690	1575	1605	43914200	1473.9	1358.2	1326.333	1283.05	58.74
20-01-2015	1605	1650	1585	1590	33021300	1480.1	1361.05	1328.767	1285.55	56.57
21-01-2015	1605	1615	1575	1610	8819500	1486.4	1363.85	1331.267	1288.25	58.76
22-01-2015	1580	1700	1580	1695	46431600	1495.2	1367.4	1334.467	1291.375	66.51
23-01-2015	1715	1760	1625	1630	50728800	1503	1370.55	1337.2	1294.225	57.60
26-01-2015	1600	1670	1575	1595	52475400	1509.7	1373.45	1339.867	1296.875	53.44
27-01-2015	1600	1615	1560	1585	33577100	1516.2	1376.15	1342.6	1299.175	52.28
28-01-2015	1580	1640	1575	1630	44168600	1523.3	1379.7	1345.8	1301.85	56.83
29-01-2015	1635	1640	1630	1635	13887000	1530.8	1383.75	1349	1304.375	57.31
30-01-2015	1645	1665	1640	1650	17017100	1537.8	1387.9	1352.567	1306.95	58.81
02-02-2015	1645	1645	1605	1620	17668700	1544.1	1391.85	1355.7	1309.4	54.68
03-02-2015	1625	1690	1625	1670	21662100	1550.2	1396.4	1359.5	1312.175	59.75
04-02-2015	1680	1695	1645	1660	17376100	1556.3	1400.6	1363.267	1315.375	58.35
05-02-2015	1680	1680	1620	1635	10460700	1561.1	1404.3	1366.767	1318.4	54.87
06-02-2015	1640	1725	1625	1720	34835700	1567.3	1408.65	1370.667	1321.65	62.96
09-02-2015	1740	1815	1740	1760	40213900	1573.7	1413.6	1374.967	1324.85	66.04
10-02-2015	1765	1780	1730	1735	12525000	1579.5	1418.05	1379.2	1328	62.54
11-02-2015	1735	1765	1720	1760	23243100	1585.7	1422.95	1383.533	1331.3	64.56
12-02-2015	1760	1760	1725	1745	7351200	1591.4	1427.4	1387.367	1334.6	62.38
13-02-2015	1760	1775	1745	1760	15749700	1596.1	1432.15	1390.967	1337.95	63.70
16-02-2015	1770	1780	1710	1725	13232900	1599.4	1436.3	1394.267	1341.125	58.54
17-02-2015	1730	1735	1685	1695	14652400	1601.7	1440.25	1397.367	1343.95	54.47
18-02-2015	1735	1845	1730	1815	69776300	1607	1445.35	1400.467	1347.45	64.97
20-02-2015	1820	1880	1815	1830	25904700	1612.9	1451.35	1404.333	1351.175	66.02
23-02-2015	1850	1865	1800	1810	13418300	1619.2	1457.3	1408.033	1354.775	63.29
24-02-2015	1800	1825	1785	1805	21231300	1624.1	1463.15	1411.333	1358.25	62.59
25-02-2015	1830	1830	1795	1810	18327600	1629.1	1469.1	1414.633	1361.775	63.03
26-02-2015	1805	1835	1800	1815	14805800	1634.1	1475.7	1418.167	1365.375	63.49
27-02-2015	1825	1845	1810	1815	19247300	1638.5	1482.95	1421.433	1368.975	63.49
02-03-2015	1835	1835	1790	1795	12575200	1642.9	1489.95	1424.3	1372.375	60.01
03-03-2015	1785	1800	1775	1785	21700600	1648.9	1496.25	1427	1375.4	58.29
04-03-2015	1810	1810	1760	1795	19467700	1655.4	1502.8	1429.833	1378.125	59.54
05-03-2015	1780	1785	1720	1725	40741900	1659.6	1508.4	1432.433	1380.375	48.58
06-03-2015	1725	1730	1650	1665	96167000	1661.3	1513.4	1434.533	1382.45	41.53
09-03-2015	1650	1650	1605	1610	58791500	1662.8	1517.9	1436.4	1384.15	36.32
10-03-2015	1625	1675	1585	1660	79577800	1665	1522.7	1438.7	1386.125	43.28
11-03-2015	1630	1635	1600	1625	75592600	1666.9	1527.05	1440.9	1387.95	39.99
12-03-2015	1630	1655	1605	1620	27509100	1668.9	1531.2	1443.033	1389.85	39.52
13-03-2015	1650	1665	1620	1660	31878100	1671.7	1535.3	1445.367	1391.85	45.01
16-03-2015	1660	1670	1640	1650	10947800	1673.7	1539.5	1447.467	1393.725	43.94
17-03-2015	1670	1710	1645	1710	37197300	1676.5	1544	1450	1396.025	51.42
18-03-2015	1710	1710	1650	1655	44457900	1678.3	1547.65	1452.033	1398.125	45.43
19-03-2015	1690	1720	1675	1715	60606300	1680.5	1551.7	1454.6	1400.3	52.00
20-03-2015	1680	1695	1650	1685	112377200	1681.5	1555.9	1456.933	1402.45	48.84
23-03-2015	1700	1710	1685	1690	36025600	1683.5	1560.6	1459.2	1404.725	49.39
24-03-2015	1695	1695	1665	1680	27182100	1685.8	1565.2	1461.333	1407.075	48.27
25-03-2015	1660	1670	1635	1645	35503300	1688.4	1569.3	1463	1409.275	44.45
26-03-2015	1600	1640	1590	1620	36810100	1690.9	1573.25	1464.533	1411.4	41.91
27-03-2015	1620	1660	1615	1625	22868600	1692.5	1576.9	1466.1	1413.6	42.62
30-03-2015	1635	1700	1630	1695	30028200	1694.4	1580.9	1468.233	1416.2	51.52
31-03-2015	1710	1745	1710	1720	75700700	1696.7	1585.3	1471.033	1418.925	54.25
01-04-2015	1720	1780	1720	1770	50166800	1700.3	1590.2	1474.133	1421.65	59.20
02-04-2015	1780	1835	1775	1810	48954500	1704.3	1595.35	1477.333	1424.525	62.68
06-04-2015	1825	1855	1805	1840	26541100	1707.2	1601.2	1480.667	1427.65	65.08
07-04-2015	1840	1975	1840	1935	55953100	1713.3	1608.15	1484.8	1431.225	71.37
08-04-2015	1940	1945	1875	1900	35086100	1719.4	1614.55	1488.767	1434.75	66.61
09-04-2015	1900	1925	1855	1875	18661900	1725.2	1620.7	1492.5	1438.25	63.36
10-04-2015	1890	1920	1880	1885	34293500	1730.3	1626.8	1496.567	1441.925	64.11
13-04-2015	1870	1965	1870	1940	37804700	1736.4	1633.6	1501.3	1445.85	68.02
14-04-2015	1935	1935	1870	1900	51395700	1741.4	1639.6	1505.733	1449.775	62.68
15-04-2015	1870	1920	1870	1880	23400600	1746.6	1645.35	1510.1	1453.425	60.14
16-04-2015	1875	1910	1855	1875	20289600	1750.7	1650.45	1514.5	1457.3	59.49
17-04-2015	1850	1880	1815	1830	76495700	1754.1	1655.2	1518.433	1460.975	53.86
20-04-2015	1825	1870	1795	1865	55901300	1758.7	1659.9	1522.433	1464.75	57.25
21-04-2015	1870	1895	1870	1880	25783100	1761.9	1664.6	1526.4	1468.475	58.65
22-04-2015	1890	1920	1875	1900	33797400	1764.7	1669.2	1530.633	1472.4	60.51
23-04-2015	1920	1950	1910	1920	45833300	1768.4	1673.95	1534.833	1476.5	62.34
24-04-2015	1930	1945	1920	1930	26830000	1771.8	1678.75	1539.233	1480.6	63.25
27-04-2015	1930	1940	1875	1895	51712000	1774.8	1683.1	1543.2	1484.225	57.95
28-04-2015	1895	1895	1805	1840	67195100	1776.4	1686.25	1546.9	1487.325	50.75
29-04-2015	1840	1860	1730	1765	77461600	1777.2	1688.3	1549.933	1490	42.91
30-04-2015	1765	1810	1705	1780	60575300	1778.9	1690.3	1553.133	1492.75	44.75
04-05-2015	1815	1825	1785	1820	31857700	1779	1693	1556.567	1495.1	49.42
05-05-2015	1835	1845	1805	1820	27668000	1778.8	1695.85	1560.5	1497.95	49.42
06-05-2015	1830	1835	1805	1805	28329400	1778.7	1698.95	1564.433	1500.7	47.67
07-05-2015	1810	1815	1735	1800	51126600	1778.6	1701.35	1568.3	1503.15	47.07
08-05-2015	1775	1800	1760	1770	36722300	1777.8	1703.45	1572	1505.425	43.53
11-05-2015	1795	1810	1750	1765	46877500	1776.8	1705.45	1576.067	1507.825	42.95
12-05-2015	1750	1795	1750	1765	35534700	1775.8	1707.15	1580.567	1510.025	42.95
13-05-2015	1820	1880	1820	1865	171344700	1777.2	1710.05	1585.7	1512.525	56.41
15-05-2015	1885	1920	1875	1910	65671400	1779.7	1714.3	1590.733	1515.175	60.88
18-05-2015	1910	1940	1900	1940	36892500	1782.6	1719	1596.067	1518.025	63.57
19-05-2015	1950	1965	1940	1960	39179500	1787.3	1723.45	1601.367	1521.15	65.28
20-05-2015	1970	2000	1930	1930	60057600	1792.6	1726.95	1606.467	1524.05	60.68
21-05-2015	1950	1950	1910	1920	35428600	1798.8	1730.8	1611.533	1527	59.18
22-05-2015	1935	1940	1905	1920	33177900	1804	1734.5	1616.467	1530.025	59.18
25-05-2015	1900	1935	1900	1915	14053900	1809.8	1738.35	1621.3	1533.125	58.34
26-05-2015	1930	1995	1925	1995	70510200	1817.3	1743.1	1626.567	1536.6	66.49
27-05-2015	1960	1975	1935	1975	68982700	1823.6	1747.65	1631.4	1539.925	63.16
28-05-2015	1980	1980	1890	1920	75256700	1829	1751.35	1636	1542.85	55.02
29-05-2015	1935	1975	1895	1975	644980000	1834.3	1755.4	1640.767	1546.075	60.50
01-06-2015	1975	1975	1855	1865	48754100	1838.5	1758.4	1644.6	1548.65	47.91
03-06-2015	1890	1890	1775	1780	36380200	1839.8	1760.15	1647.733	1550.9	40.84
04-06-2015	1805	1850	1800	1820	29913700	1842.5	1762	1651.433	1553.325	44.96
05-06-2015	1820	1830	1770	1815	29346400	1845	1764.25	1655.4	1555.65	44.54
08-06-2015	1815	1815	1750	1755	18870000	1846.5	1766.15	1658.967	1557.625	39.77
09-06-2015	1745	1745	1630	1680	64961700	1847.2	1767.8	1661.933	1559.05	34.76
10-06-2015	1705	1745	1685	1700	19528500	1848.8	1769.85	1665.1	1560.6	37.04
11-06-2015	1730	1750	1705	1740	9921500	1851.1	1771.8	1668.3	1562.35	41.44
12-06-2015	1740	1740	1675	1680	22155000	1850.8	1772.6	1670.867	1563.875	37.24
15-06-2015	1670	1670	1600	1620	20536000	1848.8	1772.75	1673.133	1565.475	33.57
16-06-2015	1670	1725	1560	1690	27725900	1847.2	1773.75	1675.867	1567.4	40.89
17-06-2015	1710	1785	1700	1700	31490000	1845	1774.65	1678.567	1569.25	41.87
18-06-2015	1705	1735	1665	1695	29344200	1842.1	1774.65	1681.5	1571.025	41.50
19-06-2015	1710	1730	1630	1630	16895000	1836	1774.65	1684.1	1572.6	36.90
22-06-2015	1650	1670	1600	1630	28236500	1830.6	1775	1686.567	1574.225	36.90
23-06-2015	1650	1680	1635	1665	16386100	1826.4	1775.8	1689.267	1575.975	40.98
24-06-2015	1685	1720	1670	1675	34603000	1822.2	1776.25	1691.933	1577.975	42.14
25-06-2015	1675	1720	1655	1680	21405400	1817	1776.7	1694.733	1580.225	42.74
26-06-2015	1680	1690	1660	1660	14139300	1812.2	1776.8	1697.133	1582.35	40.91
29-06-2015	1640	1660	1595	1635	21053900	1807.3	1776.95	1699.333	1584.4	38.67
30-06-2015	1620	1665	1620	1635	21918100	1802.5	1776.6	1701.133	1586.5	38.67
01-07-2015	1620	1660	1600	1610	27612600	1798.1	1776.1	1702.833	1588.35	36.37
02-07-2015	1620	1665	1620	1640	22653100	1793.6	1776.15	1704.467	1590.225	40.92
03-07-2015	1640	1725	1630	1700	30049400	1790	1775.95	1706.4	1592.3	48.79
06-07-2015	1690	1710	1665	1680	15081100	1785.6	1775.15	1708	1594.375	46.57
07-07-2015	1710	1775	1690	1775	24803100	1782.7	1775.55	1710.2	1596.8	56.69
08-07-2015	1760	1785	1715	1740	37131700	1778.9	1775.35	1712.133	1599.15	52.72
09-07-2015	1735	1770	1700	1770	8156600	1776.4	1775.6	1714.2	1601.5	55.59
10-07-2015	1790	1810	1760	1760	18097800	1774.8	1775.6	1715.767	1603.875	54.41
13-07-2015	1780	1800	1765	1800	6549700	1775.5	1776.35	1717.367	1606.325	58.24
14-07-2015	1810	1815	1725	1725	18857200	1774.4	1776.65	1718.333	1608.45	49.79
15-07-2015	1755	1755	1715	1745	9394800	1772.9	1775.95	1719.633	1610.65	51.80
22-07-2015	1745	1805	1740	1805	11779200	1772.6	1775.7	1721.433	1613.525	57.31
23-07-2015	1810	1810	1765	1790	4575900	1772.3	1775.5	1723.4	1616.4	55.60
24-07-2015	1790	1790	1705	1735	15783500	1771	1774.8	1724.567	1618.975	49.73
27-07-2015	1715	1740	1700	1710	11624200	1769.8	1773.8	1725.567	1621.45	47.29
28-07-2015	1695	1710	1650	1710	21539900	1768.7	1772.75	1726.533	1624.225	47.29
29-07-2015	1710	1745	1700	1710	16545800	1767.6	1771.7	1727.3	1627.325	47.29
30-07-2015	1720	1765	1715	1725	10116200	1764.8	1771	1728.3	1630.475	49.16
31-07-2015	1740	1770	1720	1740	10213300	1761.4	1770.55	1730	1633.4	51.03
03-08-2015	1745	1820	1730	1820	16314300	1759	1770.8	1732.333	1636.8	59.58
04-08-2015	1815	1815	1740	1800	18856100	1755.8	1771.55	1734.233	1639.975	56.91
05-08-2015	1790	1830	1755	1830	16566700	1753.8	1773.2	1735.9	1643.3	59.82
06-08-2015	1830	1830	1780	1780	7596600	1751	1774.9	1737.533	1646.4	53.35
07-08-2015	1780	1790	1765	1765	9752900	1747.9	1775.95	1738.967	1649.325	51.54
10-08-2015	1780	1800	1765	1800	8201000	1745.6	1777.7	1740.767	1652.375	55.34
11-08-2015	1780	1810	1710	1720	8013300	1740.1	1778.7	1742.1	1654.95	46.40
12-08-2015	1680	1695	1610	1655	28205700	1733.7	1778.65	1743	1656.975	40.65
13-08-2015	1630	1675	1630	1655	35993100	1728.4	1778.7	1743.7	1659.1	40.65
14-08-2015	1670	1680	1640	1665	7811900	1722.2	1778.25	1744.333	1661.125	41.94
18-08-2015	1645	1665	1580	1590	20341100	1716.7	1777.6	1744.5	1662.625	35.70
19-08-2015	1580	1650	1575	1645	10864700	1714	1776.9	1744.767	1664.3	42.46
20-08-2015	1675	1675	1620	1625	9139100	1710.1	1776.3	1744.7	1666.1	40.78
21-08-2015	1585	1605	1580	1590	14183000	1705.6	1775.3	1744.7	1667.95	37.95
24-08-2015	1580	1580	1400	1450	33518000	1699.5	1773	1743.933	1669.1	29.23
25-08-2015	1420	1495	1420	1445	27267600	1694.8	1771	1743.467	1670.15	28.97
26-08-2015	1405	1440	1385	1415	33226800	1689.1	1768.95	1742.933	1671.1	27.42
27-08-2015	1470	1550	1440	1540	21742800	1685.1	1768.1	1742.9	1672.5	41.49
28-08-2015	1600	1610	1520	1525	21525800	1682	1766.4	1742.4	1673.65	40.48
31-08-2015	1480	1620	1480	1620	24239900	1682	1765.4	1742.5	1675.35	48.98
01-09-2015	1605	1640	1580	1595	10672400	1680.1	1763.65	1742.533	1676.925	47.08
02-09-2015	1545	1560	1515	1545	46770700	1677	1761	1742.1	1678.175	43.44
03-09-2015	1550	1555	1520	1525	11815400	1673.6	1757.85	1740.967	1679.525	42.03
04-09-2015	1505	1525	1425	1435	30507600	1669.7	1752.85	1739.667	1680.5	36.35
07-09-2015	1425	1440	1305	1320	56336900	1663.5	1747.05	1737.833	1680.8	30.65
08-09-2015	1300	1345	1275	1335	59534600	1656.9	1741.65	1736.167	1681.175	32.15
09-09-2015	1355	1380	1315	1330	63263100	1650	1736.1	1734.167	1681.45	31.90
10-09-2015	1305	1355	1280	1340	26627500	1643.2	1730.1	1732.2	1681.85	33.01
11-09-2015	1345	1350	1290	1295	21451100	1635.9	1724.05	1729.833	1681.825	30.60
14-09-2015	1300	1360	1300	1330	58480800	1629.8	1718.55	1727.9	1681.95	34.60
15-09-2015	1330	1330	1300	1300	16243600	1623.1	1712.8	1725.433	1681.625	32.85
16-09-2015	1325	1325	1245	1245	36643800	1615.8	1706.95	1722.667	1681.075	29.87
17-09-2015	1265	1270	1225	1250	49092400	1608	1700.8	1720.1	1680.35	30.49
18-09-2015	1270	1310	1250	1265	98577300	1599.3	1694.65	1717.067	1679.625	32.41
21-09-2015	1250	1260	1230	1255	25747100	1590.8	1688.2	1713.7	1678.7	31.78
22-09-2015	1255	1265	1240	1250	24682500	1580.3	1681.5	1710.467	1677.725	31.45
23-09-2015	1235	1235	1165	1200	28242200	1569.5	1674.2	1706.733	1676.475	28.29
25-09-2015	1180	1190	1130	1150	22434300	1557.1	1666.75	1702.767	1674.925	25.53
28-09-2015	1135	1140	1030	1035	26894900	1542.6	1658.7	1697.933	1672.475	20.55
29-09-2015	995	1130	950	1130	66735100	1529.2	1652.35	1693.967	1670.325	32.29
30-09-2015	1145	1155	1090	1120	61732900	1517.1	1645.75	1690.133	1668.025	31.76
01-10-2015	1140	1140	1105	1120	30034200	1504.6	1638.75	1685.5	1665.875	31.76
02-10-2015	1120	1140	1095	1095	24189000	1490.4	1631.5	1680.6	1663.675	30.31
05-10-2015	1125	1175	1115	1155	35140600	1477.7	1625	1676.233	1661.975	37.65
06-10-2015	1180	1270	1180	1250	72427900	1468	1619.5	1672.533	1660.425	47.15
07-10-2015	1275	1325	1270	1325	32903200	1460.3	1615.05	1669.3	1659.25	53.21
08-10-2015	1335	1385	1315	1360	31365600	1453.3	1611	1666.267	1658.225	55.76
09-10-2015	1395	1435	1395	1420	32223400	1447.5	1607.55	1663.633	1657.35	59.80
12-10-2015	1420	1450	1420	1440	19966600	1441.8	1603.3	1661.267	1656.675	61.08
13-10-2015	1435	1435	1340	1350	28122700	1434	1597.7	1658.367	1656	52.93
15-10-2015	1340	1365	1300	1305	19195000	1423.7	1591.35	1655.1	1655.175	49.38
16-10-2015	1330	1345	1295	1300	17995400	1413.7	1584.75	1652.267	1654.1	48.99
19-10-2015	1325	1410	1315	1400	22607800	1405.1	1579.45	1650.5	1653.2	56.45
20-10-2015	1400	1430	1395	1395	18774200	1397.4	1574.2	1649.067	1652.5	56.01
21-10-2015	1405	1490	1405	1475	29104300	1391.6	1569.75	1647.833	1652.125	61.23
22-10-2015	1475	1530	1450	1510	26771900	1385.8	1565.7	1647.067	1652.025	63.28
23-10-2015	1560	1680	1545	1620	45336500	1383.8	1561.95	1647.067	1652.525	68.86
26-10-2015	1625	1695	1625	1695	23876400	1384.6	1559.15	1647.3	1653.4	71.99
27-10-2015	1680	1680	1560	1610	33558100	1383.7	1556.05	1647.033	1653.7	64.13
28-10-2015	1630	1635	1485	1525	52160200	1380.9	1551.55	1645.8	1653.475	57.39
29-10-2015	1530	1540	1415	1420	58050900	1377.5	1547.1	1644.233	1652.75	50.34
30-10-2015	1400	1505	1360	1395	71837800	1372.5	1543.25	1642.1	1651.7	48.81
02-11-2015	1370	1405	1325	1375	38362700	1367.5	1538.8	1640.033	1650.4	47.56
03-11-2015	1395	1475	1395	1450	81437800	1364.7	1535.15	1638.433	1649.7	52.47
04-11-2015	1490	1495	1440	1460	43578500	1364.9	1532.2	1636.967	1649.175	53.10
05-11-2015	1440	1490	1415	1415	33160100	1364.3	1529.55	1635.433	1648.675	49.89
06-11-2015	1415	1465	1415	1440	26799500	1364.8	1526.95	1634.233	1648.4	51.64
09-11-2015	1415	1435	1340	1380	36191100	1361.6	1523.35	1632.6	1647.575	47.37
10-11-2015	1325	1450	1325	1370	26257000	1358.5	1520.25	1630.433	1646.425	46.67
11-11-2015	1380	1420	1350	1390	20449800	1353.9	1517.95	1628.233	1645.35	48.30
12-11-2015	1400	1490	1390	1465	33457500	1351.3	1515.7	1626.2	1644.725	53.98
13-11-2015	1425	1510	1415	1465	39356900	1349.7	1513.35	1623.9	1644	53.98
16-11-2015	1430	1460	1415	1435	31497700	1347.9	1510.75	1621.2	1642.7	51.37
17-11-2015	1445	1470	1435	1440	71273500	1348	1508.85	1617.9	1641.75	51.79
18-11-2015	1445	1460	1415	1415	16943900	1349.9	1506.7	1614.667	1640.85	49.49
19-11-2015	1435	1495	1425	1490	39514500	1353	1504.95	1612.1	1640.375	55.82
20-11-2015	1505	1565	1500	1565	42692000	1357.7	1503.85	1609.967	1640.05	61.08
23-11-2015	1590	1620	1525	1525	25564500	1361.4	1502.3	1607.2	1639.5	57.17
24-11-2015	1530	1575	1530	1560	25220800	1366.7	1501.3	1604.933	1639.05	59.61
25-11-2015	1595	1600	1575	1580	27892200	1371.7	1500.75	1602.933	1638.85	60.98
26-11-2015	1600	1600	1575	1585	14850800	1377.4	1500.25	1601	1638.425	61.33
27-11-2015	1590	1600	1535	1545	12709900	1383.4	1499.6	1599.1	1637.85	56.90
30-11-2015	1520	1555	1485	1550	35649400	1389.4	1498.7	1597	1637.425	57.32
01-12-2015	1585	1585	1535	1560	23696600	1395.3	1497.3	1594.867	1636.625	58.19
02-12-2015	1575	1625	1550	1590	32848700	1402	1496.4	1592.8	1635.775	60.76
03-12-2015	1550	1585	1550	1570	12472400	1408.4	1494.35	1590.467	1634.95	58.19
04-12-2015	1545	1560	1530	1560	12174300	1415.6	1492.55	1588	1633.95	56.89
07-12-2015	1570	1610	1560	1610	27017400	1424.8	1490.95	1586.1	1633.275	61.51
08-12-2015	1600	1605	1580	1580	29045000	1435.7	1489.15	1584.367	1632.375	57.53
10-12-2015	1560	1590	1505	1540	11857100	1443.9	1486.55	1582.867	1631.45	52.64
11-12-2015	1510	1535	1470	1475	11051400	1451	1484.05	1580.833	1630.35	45.82
14-12-2015	1450	1490	1430	1475	9686000	1458.1	1481.35	1578.533	1628.65	45.82
15-12-2015	1450	1485	1415	1440	28444200	1465	1477.7	1576	1626.7	42.39
16-12-2015	1470	1475	1455	1470	15624300	1471.3	1474.5	1573.767	1625	46.11
17-12-2015	1550	1550	1500	1520	20212600	1476.7	1472.35	1571.9	1623.575	51.71
18-12-2015	1515	1530	1475	1475	17877300	1479.7	1470	1569.933	1621.9	46.98
21-12-2015	1475	1500	1450	1500	7561600	1482.5	1467.9	1568.167	1620.325	49.73
22-12-2015	1520	1570	1500	1570	17784300	1485.5	1466.5	1566.867	1619.1	56.54
23-12-2015	1575	1615	1575	1580	14843300	1488.3	1465.05	1564.967	1618.025	57.42
28-12-2015	1610	1660	1565	1630	32230900	1493.9	1463.95	1563.1	1617.25	61.64
29-12-2015	1630	1650	1605	1630	11243100	1500.4	1462.05	1561.033	1616.425	61.64
30-12-2015	1645	1665	1630	1650	17117400	1507.4	1460.55	1558.967	1616.05	63.32
04-01-2016	1645	1645	1570	1575	13733000	1510.9	1458	1556.6	1615.6	53.79
05-01-2016	1550	1625	1550	1575	26543700	1514.5	1455.95	1554.3	1615.425	53.79
06-01-2016	1580	1640	1575	1590	17082100	1516.8	1454.2	1552.1	1615.075	55.35
07-01-2016	1580	1600	1565	1585	11663800	1518.3	1452.05	1549.9	1614.875	54.68
08-01-2016	1600	1610	1575	1610	9952400	1518.1	1450.95	1547.333	1614.825	57.43
11-01-2016	1585	1600	1560	1565	14858300	1515.5	1450.05	1544.6	1614.35	51.39
12-01-2016	1580	1610	1580	1600	12151800	1515.3	1449.5	1542.467	1614.1	55.33
13-01-2016	1625	1630	1560	1575	45109200	1516.3	1448.6	1539.8	1613.425	52.09
14-01-2016	1550	1580	1530	1550	32445400	1518.9	1448.2	1537.7	1612.9	49.00
15-01-2016	1570	1585	1545	1550	10722000	1522	1447.25	1536.167	1612.075	49.00
18-01-2016	1520	1550	1495	1510	24764300	1524.7	1446.1	1534.1	1611.2	44.14
19-01-2016	1490	1565	1485	1535	18038700	1526.4	1445.55	1532.233	1610.425	47.63
20-01-2016	1515	1535	1470	1475	25521300	1526.7	1445.8	1530.367	1609.4	41.00
21-01-2016	1495	1505	1405	1430	33739900	1527	1445.65	1528.7	1608.325	36.86
22-01-2016	1460	1470	1410	1440	33107900	1527	1445.9	1526.967	1607.425	38.35
25-01-2016	1465	1500	1445	1465	37870200	1528.7	1445.15	1525.133	1606.625	42.03
26-01-2016	1465	1505	1450	1460	28447400	1530.5	1444.5	1523.667	1605.45	41.50
27-01-2016	1490	1490	1470	1470	26597700	1532.1	1443	1522.667	1604.2	43.06
28-01-2016	1470	1470	1430	1450	33999200	1531.8	1441.55	1521.067	1602.6	40.72
29-01-2016	1445	1470	1420	1445	49629500	1531.4	1440.55	1519.367	1600.775	40.14
01-02-2016	1455	1465	1410	1450	29383400	1531.7	1439.8	1517.733	1598.825	41.05
02-02-2016	1450	1465	1405	1410	34606000	1531.1	1439.55	1516.267	1596.2	36.28
03-02-2016	1375	1420	1375	1420	18857100	1531.2	1440.55	1514.867	1593.8	38.21
04-02-2016	1435	1440	1415	1420	12845900	1529.8	1441.4	1513.233	1591.525	38.21
05-02-2016	1425	1525	1420	1505	53856500	1528.6	1443.15	1512.1	1589.625	52.44
09-02-2016	1490	1515	1475	1490	19100400	1527.9	1444.65	1510.833	1587.375	50.24
10-02-2016	1475	1530	1475	1520	22062100	1527.1	1446.9	1509.9	1585.475	54.37
11-02-2016	1500	1605	1500	1585	48760700	1527.2	1449.45	1509.567	1584	61.76
12-02-2016	1560	1645	1560	1615	39284900	1527.8	1452.6	1509.433	1582.7	64.61
15-02-2016	1650	1650	1610	1630	19362900	1529.5	1456.45	1509.567	1581.7	65.97
16-02-2016	1650	1650	1625	1650	39456500	1531.5	1460.45	1509.633	1580.625	67.76
17-02-2016	1655	1660	1640	1660	24810600	1533.5	1464.4	1509.367	1579.525	68.65
18-02-2016	1670	1685	1585	1600	36544200	1533.7	1467.85	1508.833	1578.025	58.29
19-02-2016	1600	1605	1555	1565	14367700	1533.6	1471	1507.433	1576.25	53.25
22-02-2016	1585	1590	1555	1560	7661600	1533.6	1474.6	1506.233	1574.4	52.55
23-02-2016	1600	1600	1525	1560	16578000	1532.6	1478.7	1504.833	1572.725	52.55
24-02-2016	1545	1570	1545	1565	11477800	1532.3	1484	1503.533	1571.35	53.26
25-02-2016	1560	1580	1550	1560	6265200	1532.7	1488.3	1501.933	1570.325	52.41
26-02-2016	1595	1595	1560	1575	13773900	1534.7	1492.85	1500.933	1569.3	54.74
29-02-2016	1575	1595	1545	1595	25556100	1537.1	1497.6	1499.933	1568.175	57.71
01-03-2016	1575	1630	1575	1600	31526300	1540.3	1502.65	1498.567	1567.075	58.44
02-03-2016	1630	1645	1615	1645	18447100	1543.8	1507.55	1497.6	1566.275	64.43
03-03-2016	1640	1650	1610	1630	19053100	1546	1511.35	1496.9	1565.425	61.26
04-03-2016	1600	1630	1585	1605	18543500	1548.6	1514.15	1496.2	1564.6	56.29
07-03-2016	1615	1620	1595	1610	9296900	1550.8	1516.65	1495.533	1563.825	57.04
08-03-2016	1605	1620	1575	1595	14405600	1551.3	1518.4	1494.767	1562.975	54.05
10-03-2016	1630	1630	1585	1615	21134400	1552	1520.15	1494.033	1561.725	57.27
11-03-2016	1595	1620	1590	1595	8970200	1551.3	1522.6	1493.067	1560.15	53.25
14-03-2016	1620	1625	1600	1615	22153900	1551	1525.7	1491.7	1558.525	56.54
15-03-2016	1625	1660	1610	1640	28190200	1550.8	1529.1	1490.633	1556.925	60.29
16-03-2016	1640	1670	1635	1655	31197800	1552.4	1531.65	1489.467	1555.55	62.39
17-03-2016	1670	1700	1660	1685	42391500	1554.6	1534.55	1488.833	1554.375	66.24
18-03-2016	1700	1740	1685	1700	42691400	1556.8	1536.8	1488.4	1553.275	68.00
21-03-2016	1690	1725	1690	1705	22225200	1559.2	1538.75	1487.767	1552.225	68.59
22-03-2016	1705	1720	1695	1710	20919600	1561.2	1539.65	1487.7	1550.8	69.20
23-03-2016	1725	1760	1720	1755	43260400	1565	1540.25	1488.367	1549.7	74.08
24-03-2016	1735	1755	1720	1730	12727000	1567.6	1541.45	1488.867	1548.75	67.67
28-03-2016	1700	1740	1675	1715	7319900	1570.4	1543.35	1489.2	1547.45	64.08
29-03-2016	1715	1745	1660	1690	22947100	1573.2	1546.05	1489.867	1546.575	58.52
30-03-2016	1700	1705	1575	1590	51534700	1574	1548	1489.5	1545.625	42.59
31-03-2016	1590	1595	1560	1585	43529300	1575.5	1550.1	1489.233	1544.45	41.97
01-04-2016	1580	1620	1575	1620	23623000	1577.2	1551.8	1489.433	1543.475	47.67
04-04-2016	1620	1620	1580	1600	51918000	1579.7	1553.2	1490.433	1542.7	44.95
05-04-2016	1600	1610	1580	1590	40641200	1582.9	1554.95	1491.4	1542.25	43.61
06-04-2016	1580	1600	1580	1585	15794600	1585.8	1556.4	1492.533	1541.675	42.93
07-04-2016	1590	1600	1585	1590	15227100	1588.3	1558.5	1492.867	1540.925	43.88
08-04-2016	1580	1595	1575	1585	32173000	1590.8	1560.65	1493.267	1540.45	43.10
11-04-2016	1580	1585	1535	1540	22085400	1592.2	1562.15	1492.733	1540.05	36.80
12-04-2016	1540	1560	1470	1475	63405200	1592.7	1562.25	1491.933	1538.975	29.98
13-04-2016	1480	1510	1480	1500	25505200	1593.8	1562.6	1491.633	1537.975	34.97
14-04-2016	1500	1510	1480	1490	23571900	1594.6	1563.15	1491.4	1536.95	33.93
15-04-2016	1505	1505	1470	1485	25084500	1596.1	1563.6	1491.733	1536.225	33.39
18-04-2016	1485	1565	1485	1560	33272400	1598.9	1565.05	1493.333	1535.875	46.93
19-04-2016	1580	1635	1560	1635	44809900	1603.2	1566.5	1495.333	1535.725	56.46
20-04-2016	1640	1700	1640	1675	52176700	1606.6	1567.6	1497.633	1535.725	60.53
21-04-2016	1680	1690	1635	1650	19403800	1609.8	1568.85	1499.7	1535.575	56.95
22-04-2016	1645	1650	1625	1645	10085600	1612.3	1569.7	1502.033	1535.5	56.23
25-04-2016	1620	1645	1620	1620	9179900	1613	1570.1	1503.967	1535.425	52.66
26-04-2016	1600	1620	1585	1615	11607900	1613	1570.4	1506.067	1535.325	51.95
27-04-2016	1615	1640	1585	1630	11372000	1613	1571.25	1508.633	1535.425	53.96
28-04-2016	1635	1635	1575	1590	15589300	1611.8	1571.65	1510.9	1535.175	48.18
29-04-2016	1570	1580	1555	1565	28359700	1609.9	1571.7	1512.9	1534.5	44.94
02-05-2016	1540	1540	1465	1495	14688000	1607.8	1570.75	1514.5	1533.575	37.36
03-05-2016	1490	1500	1445	1480	19709000	1606.1	1569.85	1516.033	1532.1	35.96
04-05-2016	1480	1480	1425	1435	15281300	1603.6	1568.6	1517.6	1530.575	32.08
09-05-2016	1420	1430	1365	1375	52115300	1599.9	1566.25	1519.1	1528.6	27.78
10-05-2016	1375	1430	1355	1370	34121800	1596	1564.15	1521.333	1526.65	27.45
11-05-2016	1390	1450	1380	1435	37794200	1593.5	1563.1	1523.367	1524.825	37.81
12-05-2016	1430	1445	1370	1375	25947500	1589.5	1562.1	1525.067	1523.075	33.11
13-05-2016	1385	1415	1365	1410	25870500	1585.8	1561.45	1527	1521.4	37.95
16-05-2016	1410	1415	1375	1375	16238500	1581.3	1560.8	1528.867	1519.25	35.21
17-05-2016	1395	1405	1375	1385	22894200	1576.1	1559.95	1530.4	1517.225	36.62
18-05-2016	1380	1490	1370	1485	48916100	1573.2	1559.6	1531.967	1515.975	48.66
19-05-2016	1480	1540	1460	1530	52271900	1571.7	1560.15	1533.333	1515.075	52.99
20-05-2016	1520	1585	1505	1540	34552700	1570.3	1560.55	1534.533	1514.225	53.92
23-05-2016	1525	1570	1525	1570	12132000	1569.8	1560.55	1535.533	1513.525	56.69
24-05-2016	1545	1565	1510	1530	12953700	1568.1	1560.05	1536.133	1512.55	52.19
25-05-2016	1550	1595	1545	1585	14998300	1567.9	1559.6	1537.7	1511.775	57.21
26-05-2016	1585	1590	1550	1590	11271000	1567.4	1559.2	1539.6	1510.625	57.65
27-05-2016	1590	1605	1570	1600	10003400	1566.6	1558.7	1541.6	1509.625	58.56
30-05-2016	1620	1620	1575	1585	14397000	1565.2	1558.8	1542.833	1508.4	56.60
31-05-2016	1600	1610	1565	1600	33304700	1563.5	1559.05	1544.2	1507.5	58.11
01-06-2016	1610	1650	1605	1635	30333200	1562.2	1559.5	1545.267	1506.85	61.48
02-06-2016	1625	1645	1620	1635	9978700	1560.8	1560	1546.1	1506.025	61.48
03-06-2016	1640	1645	1625	1635	11282600	1559.3	1560.25	1546.2	1505.6	61.48
06-06-2016	1640	1655	1635	1650	18675000	1557.2	1561.1	1545.9	1505.575	63.08
07-06-2016	1660	1660	1625	1645	14500500	1555.5	1561.55	1546.133	1505.525	62.15
08-06-2016	1645	1660	1610	1660	9228400	1554.4	1562.4	1547.033	1505.5	63.86
09-06-2016	1660	1670	1605	1625	11511100	1553.1	1563.15	1548.4	1505.675	57.36
10-06-2016	1625	1625	1575	1580	6524200	1552.9	1563.45	1549.633	1505.35	50.27
13-06-2016	1565	1580	1540	1540	5063100	1552	1563.75	1550.733	1504.925	44.96
14-06-2016	1555	1600	1540	1600	8422600	1551.6	1564.4	1551.733	1504.975	52.99
15-06-2016	1590	1605	1575	1595	14742400	1551.5	1565.6	1552.633	1505.7	52.30
16-06-2016	1580	1625	1580	1585	7781300	1551.4	1567.15	1553.767	1506.4	50.89
17-06-2016	1620	1705	1615	1685	76128400	1553.4	1569.6	1555.4	1507.75	61.98
20-06-2016	1700	1740	1695	1715	38183600	1555.9	1572.1	1557.633	1508.625	64.56
21-06-2016	1725	1770	1725	1760	62702300	1559.4	1575.1	1560.233	1509.8	68.07
22-06-2016	1760	1760	1660	1735	41868900	1563.3	1577.75	1562.533	1510.375	64.26
23-06-2016	1750	1755	1690	1740	28929100	1568.6	1580.65	1564.367	1511.1	64.69
24-06-2016	1740	1740	1680	1725	35672300	1573.1	1583.45	1566.1	1512	62.30
27-06-2016	1700	1750	1690	1745	40048100	1578.2	1586.4	1568.167	1513.1	64.20
28-06-2016	1755	1820	1675	1695	60712600	1582.4	1589.25	1569.867	1514.4	56.52
29-06-2016	1720	1785	1715	1780	62024100	1586.8	1592.85	1572.3	1516.7	64.33
30-06-2016	1800	1825	1795	1810	54323100	1590.3	1596.75	1574.433	1519.075	66.61
01-07-2016	1835	1840	1785	1810	20956700	1593	1599.8	1576.067	1521.475	66.61
11-07-2016	1840	1900	1820	1855	36085500	1597.1	1603.45	1578.267	1524.05	69.95
12-07-2016	1860	1895	1860	1880	23839100	1601.8	1607.05	1580.4	1526.975	71.65
13-07-2016	1880	1895	1825	1885	18447700	1607.1	1610.05	1582.433	1529.75	71.99
14-07-2016	1900	1900	1815	1820	20719700	1611.2	1612.1	1584	1532.35	61.62
15-07-2016	1800	1840	1775	1805	15868700	1614.7	1613.85	1585.733	1535.15	59.49
18-07-2016	1805	1820	1780	1805	6449500	1619	1615.4	1587.433	1537.925	59.49
19-07-2016	1755	1810	1720	1735	39036800	1622.4	1616.15	1588.6	1540.275	50.12
20-07-2016	1740	1795	1740	1790	53652600	1628.3	1618.05	1589.933	1542.95	55.99
21-07-2016	1800	1835	1720	1730	53436100	1633.3	1619.7	1591	1545.35	49.19
22-07-2016	1750	1760	1725	1730	22615700	1639.2	1621.4	1592.133	1548	49.19
25-07-2016	1755	1775	1735	1765	17274900	1647	1623.45	1593.167	1551.075	53.04
26-07-2016	1775	1780	1725	1740	14521300	1654.4	1625.2	1594.233	1554.6	50.12
27-07-2016	1770	1770	1735	1740	25550600	1660.5	1627	1595.567	1557.65	50.12
28-07-2016	1700	1720	1650	1700	74283400	1667	1628.25	1597.067	1560.55	45.46
29-07-2016	1700	1715	1685	1695	47410000	1672.7	1629.25	1598.533	1563.425	44.90
01-08-2016	1695	1735	1695	1725	61993300	1679.7	1630.5	1600.433	1566.575	48.97
02-08-2016	1725	1750	1710	1740	52219200	1686.8	1631.45	1602.233	1569.5	50.93
03-08-2016	1740	1740	1720	1740	20934600	1691.9	1632.55	1603.7	1571.95	50.93
04-08-2016	1740	1745	1725	1740	15536100	1696.1	1633.9	1605.467	1574.025	50.93
05-08-2016	1740	1780	1735	1775	49246500	1700.8	1635.55	1607.3	1576.1	55.85
08-08-2016	1790	1820	1775	1815	50045400	1705.7	1637.75	1608.933	1578.075	60.70
09-08-2016	1825	1845	1820	1835	38898100	1711.8	1639.95	1610.633	1580.05	62.90
10-08-2016	1840	1845	1795	1800	16147600	1716.1	1642	1611.767	1582.3	56.91
11-08-2016	1820	1940	1820	1925	73116700	1722.8	1645.1	1613.733	1585.4	68.46
12-08-2016	1935	1970	1895	1925	19452400	1729.3	1647.95	1615.567	1588.525	68.46
15-08-2016	1930	1930	1850	1865	25617000	1734.9	1650.05	1617.5	1590.85	59.57
16-08-2016	1880	1895	1860	1865	19290400	1740.2	1651.85	1619.433	1593.2	59.57
18-08-2016	1865	1880	1805	1870	31194700	1744.9	1653.55	1621.3	1595.175	60.07
19-08-2016	1885	1895	1850	1865	13683200	1749.5	1655.15	1623.167	1596.95	59.28
22-08-2016	1885	1895	1865	1885	11256200	1754.5	1656.9	1625	1598.275	61.47
23-08-2016	1885	1940	1835	1940	17052400	1760.3	1658.75	1627.5	1599.5	66.75
24-08-2016	1940	1940	1850	1880	16902400	1765	1660.25	1629.367	1600.85	57.49
25-08-2016	1860	1920	1860	1920	20918800	1770.2	1662.3	1631.667	1602.825	61.34
26-08-2016	1910	1910	1825	1850	41535700	1774.7	1663.9	1633.667	1604.975	52.39
29-08-2016	1830	1830	1760	1770	26408900	1778.5	1665.7	1635.133	1606.85	44.41
30-08-2016	1775	1790	1750	1775	33187500	1783.2	1667.6	1636.9	1608.85	44.98
31-08-2016	1755	1765	1710	1750	55645000	1786.2	1668.9	1638.333	1610.35	42.65
01-09-2016	1760	1760	1690	1715	38828200	1788.6	1670.05	1639.933	1611.625	39.56
02-09-2016	1680	1750	1675	1745	31292300	1791.8	1671.6	1642.033	1613.275	43.35
05-09-2016	1765	1795	1750	1755	17949500	1793.2	1673.3	1644.133	1614.85	44.59
06-09-2016	1740	1770	1740	1770	11474800	1794.3	1675.1	1646.167	1616.8	46.50
07-09-2016	1770	1770	1735	1755	15441200	1794.2	1676.8	1648.133	1618.725	44.84
08-09-2016	1755	1765	1740	1740	6296400	1794.3	1678.8	1649.933	1620.475	43.18
09-09-2016	1730	1730	1680	1695	43826400	1793.4	1681	1651.567	1621.625	38.57
13-09-2016	1680	1680	1630	1635	23343500	1791.6	1682.35	1652.833	1622.475	33.45
14-09-2016	1600	1635	1585	1625	21005800	1789.2	1683.7	1654	1623.425	32.67
15-09-2016	1600	1710	1600	1700	34921900	1789.3	1685.85	1655.933	1624.725	43.33
16-09-2016	1710	1720	1625	1640	35516300	1786.5	1686.65	1657.4	1625.85	38.13
19-09-2016	1650	1660	1635	1660	18866200	1783.5	1686.9	1659	1626.7	40.69
20-09-2016	1660	1685	1640	1655	26173700	1780.4	1686.7	1660	1627.15	40.24
21-09-2016	1665	1790	1655	1720	22113200	1777.7	1687.4	1661.533	1628.125	48.21
22-09-2016	1745	1770	1710	1735	30797500	1774.8	1688.3	1662.967	1629	49.87
23-09-2016	1680	1715	1680	1715	30561400	1771.4	1689.25	1663.833	1629.675	47.68
26-09-2016	1685	1720	1685	1705	35143400	1769.1	1690.15	1664.433	1630.275	46.57
27-09-2016	1705	1755	1695	1740	25041800	1767.8	1691.25	1665.167	1631.25	50.86
28-09-2016	1740	1750	1720	1750	15851700	1766.7	1692.85	1665.833	1632.25	52.05
29-09-2016	1750	1765	1745	1755	10622400	1767.1	1694.75	1666.467	1633.225	52.66
30-09-2016	1750	1780	1735	1755	28131900	1766.4	1697.35	1667.5	1634.05	52.66
03-10-2016	1760	1785	1755	1785	8928400	1767.5	1700.4	1668.967	1635.125	56.54
04-10-2016	1790	1795	1770	1790	17951100	1768.7	1703.95	1670.5	1636.275	57.17
05-10-2016	1770	1785	1735	1785	16639800	1769.1	1708.05	1672	1637.15	56.29
06-10-2016	1740	1780	1740	1745	3108200	1769.2	1711.8	1673.2	1637.975	49.71
07-10-2016	1750	1760	1730	1760	2547700	1769.6	1715.05	1674.533	1639.075	51.98
10-10-2016	1755	1760	1715	1740	8096400	1770.4	1718.7	1675.633	1640.4	48.82
11-10-2016	1730	1785	1720	1785	8665400	1772.2	1722.45	1676.9	1641.95	55.39
12-10-2016	1760	1775	1740	1770	5878700	1773.1	1726.4	1678.033	1643.6	52.95
13-10-2016	1740	1775	1735	1755	12250100	1773.4	1730.1	1678.767	1645.025	50.55
14-10-2016	1760	1780	1735	1780	7520900	1774.2	1733.05	1679.767	1646.325	54.27
17-10-2016	1760	1760	1745	1750	5374400	1774.4	1735.25	1680.733	1647.7	49.46
18-10-2016	1760	1780	1750	1755	10259900	1774	1737.4	1681.7	1648.975	50.25
19-10-2016	1760	1765	1740	1745	10012100	1772.6	1739.15	1682.7	1649.85	48.62
20-10-2016	1765	1765	1725	1745	15415600	1770.8	1741.3	1683.567	1650.675	48.62
21-10-2016	1735	1755	1680	1680	15912500	1768.4	1742.25	1684.133	1650.925	39.02
24-10-2016	1695	1720	1690	1700	8609300	1763.9	1743.35	1684.7	1651.275	42.77
25-10-2016	1720	1720	1695	1700	6675500	1759.4	1744.35	1685.1	1651.525	42.77
26-10-2016	1710	1710	1690	1695	8779800	1756	1745.45	1685.367	1652.125	42.02
27-10-2016	1710	1720	1650	1720	19270700	1753.1	1746.65	1685.6	1652.85	47.01
28-10-2016	1730	1730	1685	1695	2994000	1749.6	1747.25	1685.567	1653.375	43.02
31-10-2016	1695	1695	1640	1650	15013800	1745.3	1747.4	1685.2	1653.7	36.95
01-11-2016	1640	1640	1505	1515	73623600	1737.9	1746.2	1683.9	1653.225	25.38
02-11-2016	1510	1510	1430	1460	95778100	1728.3	1744.3	1681.933	1652.7	22.31
03-11-2016	1460	1485	1420	1430	45727200	1719.3	1742.15	1679.933	1651.85	20.83
04-11-2016	1410	1450	1400	1435	37045300	1709.6	1739.9	1678.067	1651.15	21.76
07-11-2016	1445	1510	1395	1450	72766200	1701.6	1738.15	1676.467	1650.65	24.62
08-11-2016	1465	1485	1445	1470	55810300	1695.6	1737.05	1675.667	1650.25	28.39
09-11-2016	1470	1490	1410	1465	38269200	1689.4	1736.3	1674.867	1650.025	28.01
10-11-2016	1480	1500	1470	1475	53000900	1683.9	1735.05	1673.9	1649.725	30.01
11-11-2016	1415	1415	1360	1375	51741600	1677.1	1732.85	1672.4	1649.225	23.10
14-11-2016	1365	1370	1290	1300	85555600	1668.2	1730	1670.467	1648.575	19.48
15-11-2016	1300	1320	1225	1235	50406700	1657.8	1725.5	1668.133	1647.55	16.99
16-11-2016	1260	1370	1260	1355	61778500	1649.5	1721.9	1666.567	1647	33.80
17-11-2016	1350	1355	1310	1350	30380400	1641.4	1717.8	1665	1646.45	33.49
18-11-2016	1355	1365	1330	1350	32811600	1633.6	1713.95	1663.733	1645.85	33.49
21-11-2016	1350	1375	1335	1345	17244200	1626.6	1710	1662.867	1645.325	33.14
22-11-2016	1360	1410	1350	1395	16719400	1621.8	1706.7	1662.167	1645.075	39.84
23-11-2016	1410	1415	1380	1400	21006400	1617.3	1703.25	1661.567	1644.825	40.48
24-11-2016	1400	1400	1320	1320	26261100	1609.7	1699.5	1660.467	1644.375	34.20
25-11-2016	1330	1370	1330	1370	7979000	1604.3	1695.4	1659.2	1644.125	40.42
28-11-2016	1365	1365	1340	1360	7912400	1598.3	1690.9	1657.367	1643.825	39.61
29-11-2016	1365	1400	1365	1390	24944600	1593	1686.7	1655.467	1643.25	43.27
30-11-2016	1405	1420	1385	1415	28747000	1586.9	1682.3	1653.9	1642.875	46.20
01-12-2016	1420	1420	1385	1385	10251300	1579.9	1677.35	1652.167	1642.2	43.31
02-12-2016	1390	1435	1380	1425	13179000	1574.1	1672.75	1650.867	1641.4	47.98
05-12-2016	1425	1465	1420	1445	17288200	1568.9	1669	1649.733	1640.55	50.19
06-12-2016	1465	1465	1445	1465	6987400	1563.4	1665.6	1648.633	1639.725	52.37
07-12-2016	1485	1485	1450	1465	7671500	1557.7	1662.2	1647.8	1638.8	52.37
08-12-2016	1480	1500	1450	1495	16623400	1552.5	1659.8	1647.333	1637.975	55.74
09-12-2016	1495	1495	1455	1480	7262800	1547	1656.7	1647.233	1637.375	53.69
13-12-2016	1460	1490	1450	1485	10488700	1541	1654.25	1647.267	1636.975	54.29
14-12-2016	1485	1485	1415	1420	11964300	1533.6	1651.15	1647.167	1636.275	45.94
15-12-2016	1425	1425	1375	1395	16984400	1525.8	1647.45	1647.3	1635.45	43.18
16-12-2016	1410	1410	1385	1395	22414900	1518.8	1644	1647.467	1634.6	43.18
19-12-2016	1390	1415	1385	1400	13712400	1511.6	1640.6	1647.233	1633.8	43.96
20-12-2016	1400	1410	1335	1350	15038100	1503.8	1637.1	1647.067	1632.675	38.31
21-12-2016	1350	1360	1250	1250	18636200	1493.1	1632.65	1646	1630.95	30.00
22-12-2016	1290	1320	1275	1300	16430700	1483.7	1628.4	1645.5	1629.45	37.32
23-12-2016	1275	1305	1255	1255	11906000	1473.7	1623.55	1644.633	1627.5	33.88
27-12-2016	1260	1290	1255	1270	5622100	1463.5	1618.85	1643.2	1625.7	36.00
28-12-2016	1270	1350	1270	1320	12271100	1454.9	1614.65	1641.8	1624.275	42.59
29-12-2016	1305	1350	1305	1340	11270100	1446.6	1610.3	1640.467	1622.925	45.03
30-12-2016	1350	1350	1325	1325	7047000	1438.2	1605.4	1638.833	1621.575	43.54
03-01-2017	1310	1330	1300	1310	4542600	1429.5	1600.15	1637.367	1620.05	42.03
04-01-2017	1310	1360	1290	1360	15944800	1423.1	1595.75	1635.867	1618.875	48.42
05-01-2017	1365	1370	1325	1340	11660800	1415.9	1589.9	1634.2	1617.5	46.23
06-01-2017	1340	1365	1340	1355	11667200	1409	1584.2	1632.567	1616.075	48.13
09-01-2017	1355	1375	1340	1375	11566000	1402.6	1579.3	1631.167	1614.675	50.63
10-01-2017	1375	1375	1320	1325	7535100	1394.7	1573.9	1629.333	1612.875	44.81
11-01-2017	1325	1345	1320	1325	3534000	1387.3	1568.45	1627.267	1611	44.81
12-01-2017	1315	1360	1315	1360	15529300	1381.5	1563.4	1625.433	1609.275	49.52
13-01-2017	1350	1360	1325	1335	8383500	1377.9	1557.9	1623.433	1607.4	46.47
16-01-2017	1325	1350	1295	1295	22440300	1374.6	1551.45	1621.067	1605.1	42.01
17-01-2017	1280	1315	1280	1300	8915200	1372	1545.65	1618.767	1602.95	42.75
18-01-2017	1295	1315	1295	1315	16530200	1369.6	1539.6	1616.467	1600.95	45.01
19-01-2017	1320	1415	1315	1400	41011400	1368.6	1535.1	1614.967	1599.5	55.71
20-01-2017	1400	1420	1355	1355	24156000	1366.3	1530.95	1613.467	1598.325	50.15
23-01-2017	1370	1375	1315	1345	6966400	1363.9	1526.65	1612.167	1597.125	48.98
24-01-2017	1370	1405	1360	1395	13441500	1362.3	1523.1	1610.8	1596	54.67
25-01-2017	1405	1410	1375	1375	7938400	1362.3	1519.7	1609.333	1594.875	52.17
26-01-2017	1395	1405	1380	1400	6633700	1364.3	1516.25	1608.1	1593.925	54.95
27-01-2017	1400	1400	1365	1365	4847300	1366.9	1512.35	1605.967	1592.825	50.52
30-01-2017	1385	1385	1340	1340	6218300	1366.6	1508.05	1603.467	1591.575	47.57
31-01-2017	1335	1350	1310	1310	10905600	1365.8	1503.6	1600.467	1590.2	44.23
01-02-2017	1315	1330	1300	1300	13758500	1364.8	1499.2	1597.567	1589	43.14
02-02-2017	1305	1325	1300	1315	12760600	1364.2	1495.4	1594.733	1588.2	45.31
03-02-2017	1315	1345	1315	1320	15183500	1362.7	1492.25	1592.033	1587.3	46.05
06-02-2017	1340	1340	1300	1320	20199500	1361.1	1489.2	1589.2	1586.45	46.05
07-02-2017	1320	1320	1310	1315	11425700	1361	1485.35	1586.667	1585.6	45.34
08-02-2017	1310	1320	1305	1320	7879700	1360	1482.15	1583.6	1584.4	46.24
09-02-2017	1320	1340	1315	1320	18872300	1359.2	1478.75	1580.333	1582.825	46.24
10-02-2017	1335	1410	1325	1400	32542400	1359.4	1476.2	1577.6	1581.45	58.75
13-02-2017	1400	1460	1400	1450	17270000	1360.1	1473.5	1574.9	1580.45	64.34
14-02-2017	1450	1455	1410	1420	14881400	1360.8	1470.35	1571.833	1579.325	59.16
16-02-2017	1430	1440	1390	1405	14396100	1360.4	1467.25	1568.633	1578.25	56.70
17-02-2017	1410	1410	1380	1385	11619300	1359.2	1464.05	1565.733	1577.1	53.51
20-02-2017	1400	1400	1370	1375	3903000	1357.4	1460.4	1562.867	1575.825	51.94
21-02-2017	1360	1410	1360	1400	5845400	1356.1	1456.9	1560.167	1574.875	55.47
22-02-2017	1400	1440	1400	1425	10052200	1354.7	1453.6	1558.1	1574.175	58.73
23-02-2017	1405	1425	1395	1400	12583000	1353.1	1450.05	1555.5	1573.7	54.43
24-02-2017	1415	1415	1385	1395	5348700	1351.3	1446.15	1553.267	1573.275	53.59
27-02-2017	1415	1415	1375	1385	10360300	1350.6	1442.1	1550.967	1573.025	51.86
28-02-2017	1370	1380	1350	1370	14538300	1350.1	1437.95	1548.333	1573	49.29
01-03-2017	1375	1380	1345	1370	18822500	1349.6	1434.2	1545.867	1573	49.29
02-03-2017	1360	1385	1360	1375	12000600	1349.1	1430.35	1543.433	1572.7	50.24
03-03-2017	1375	1390	1365	1380	9365300	1349.7	1426.75	1541.3	1572.725	51.23
06-03-2017	1390	1400	1370	1400	9604500	1352.7	1422.9	1539.333	1572.675	55.07
07-03-2017	1380	1390	1365	1375	6298400	1354.2	1418.95	1537	1572.675	49.79
08-03-2017	1375	1390	1365	1375	9948600	1356.6	1415.15	1534.567	1572.625	49.79
09-03-2017	1380	1380	1350	1360	6320300	1358.4	1410.95	1532.033	1572	46.67
10-03-2017	1365	1365	1350	1360	14506300	1359.2	1407.05	1529.5	1571.15	46.67
13-03-2017	1345	1360	1330	1355	7318500	1359.5	1403.05	1526.7	1570.225	45.57
14-03-2017	1360	1380	1350	1365	4450600	1360.3	1399.25	1523.7	1569.2	48.21
15-03-2017	1365	1370	1340	1360	3595900	1361.3	1395.4	1520.533	1568.35	46.98
16-03-2017	1370	1380	1365	1370	4650300	1361.5	1392.3	1517.667	1567.275	49.73
17-03-2017	1380	1400	1370	1400	22709300	1362.7	1389.3	1514.167	1566.325	56.95
20-03-2017	1400	1405	1350	1370	14651500	1363	1386	1510.467	1565.175	49.32
21-03-2017	1380	1385	1370	1380	13949900	1363.1	1382.85	1507.233	1564.15	51.65
22-03-2017	1380	1380	1355	1380	18782700	1364.2	1379.45	1504	1563.05	51.65
23-03-2017	1380	1380	1355	1370	13455000	1365.1	1376.2	1500.667	1561.725	49.04
24-03-2017	1375	1385	1335	1340	21130500	1364.7	1373.1	1497.167	1560.25	42.16
27-03-2017	1345	1360	1310	1315	6725600	1364.3	1371.1	1493.367	1558.65	37.45
29-03-2017	1320	1345	1275	1315	23320500	1364.7	1369.65	1489.2	1556.975	37.45
30-03-2017	1320	1345	1315	1335	15171400	1365.4	1368.7	1485.567	1555.425	43.33
31-03-2017	1340	1345	1325	1340	8461900	1365.9	1367.75	1481.7	1553.825	44.72
03-04-2017	1350	1360	1335	1350	15649400	1364.9	1366.75	1478.367	1552.45	47.51
04-04-2017	1350	1375	1350	1375	10853500	1365.3	1365.8	1475.733	1551.425	53.79
05-04-2017	1380	1380	1345	1360	17662100	1365.6	1364.75	1472.967	1550.525	49.93
06-04-2017	1360	1375	1350	1375	5297000	1365.2	1363.75	1470.467	1549.4	53.53
07-04-2017	1300	1330	1295	1315	31007100	1364	1363.15	1467.8	1548	40.89
10-04-2017	1325	1360	1320	1350	18578600	1363	1363.65	1465.167	1546.825	48.52
11-04-2017	1350	1365	1345	1350	9167300	1362.7	1364.8	1462.467	1545.15	48.52
12-04-2017	1360	1395	1350	1385	19396800	1363.6	1365.1	1459.9	1543.5	55.23
13-04-2017	1385	1395	1330	1345	13489300	1364.3	1365.05	1457.167	1541.425	47.60
17-04-2017	1345	1355	1330	1335	2243300	1365	1364.9	1454.467	1539.425	45.89
18-04-2017	1350	1365	1345	1365	6228700	1366	1365.1	1452.267	1537.55	51.51
20-04-2017	1365	1375	1335	1335	5689100	1366.3	1364.5	1450.267	1535.6	46.33
21-04-2017	1360	1400	1345	1390	11105100	1367.7	1364.4	1448.7	1533.825	55.22
25-04-2017	1410	1415	1385	1395	13137000	1369.3	1365.15	1446.667	1532.325	55.94
26-04-2017	1405	1405	1370	1400	5128700	1370.9	1365.45	1445.067	1530.425	56.68
27-04-2017	1400	1400	1380	1395	10641800	1372.4	1365.8	1443.3	1528.35	55.67
28-04-2017	1395	1400	1360	1360	5510300	1371.6	1365.5	1441.333	1526.1	49.06
02-05-2017	1370	1380	1350	1350	4592200	1369.6	1364.85	1438.867	1523.575	47.33
03-05-2017	1350	1370	1350	1350	1751600	1368.2	1364.5	1436.3	1520.925	47.33
04-05-2017	1345	1390	1340	1385	16868100	1367.8	1364.1	1434.1	1518.425	53.92
05-05-2017	1385	1390	1360	1380	4516600	1367.7	1363.45	1431.933	1516.225	52.90
08-05-2017	1380	1390	1370	1390	3027000	1368	1362.7	1429.6	1514.15	54.74
09-05-2017	1395	1445	1385	1400	13085700	1368	1362.05	1427.267	1512.125	56.57
10-05-2017	1420	1420	1330	1335	10155800	1366.2	1360.45	1424.467	1510.125	44.10
12-05-2017	1340	1365	1340	1345	5358500	1365.1	1359.1	1421.733	1507.9	46.07
15-05-2017	1350	1365	1335	1340	3873200	1364	1357.65	1418.767	1505.95	45.21
16-05-2017	1340	1355	1305	1305	7121100	1362.4	1356.5	1415.533	1503.825	39.65
17-05-2017	1310	1325	1250	1250	9772100	1360	1355.05	1411.967	1501.25	32.81
18-05-2017	1250	1250	1210	1225	19311600	1357.1	1353.35	1408.5	1498.675	30.26
19-05-2017	1240	1335	1225	1325	29390600	1356.1	1352.6	1405.6	1496.6	47.77
22-05-2017	1350	1420	1350	1370	35493500	1355.9	1352.8	1403.133	1494.95	53.43
23-05-2017	1375	1375	1350	1360	16648000	1355.1	1353.9	1400.3	1493.275	52.08
24-05-2017	1340	1365	1335	1365	2213400	1354.9	1354.55	1397.6	1491.475	52.73
26-05-2017	1365	1375	1350	1360	3386800	1354.6	1355.6	1394.967	1489.575	51.97
29-05-2017	1360	1360	1305	1320	6682000	1353.8	1356.1	1391.9	1487.475	46.28
30-05-2017	1320	1325	1295	1305	5157400	1352.7	1355.95	1388.933	1485.3	44.32
31-05-2017	1315	1320	1280	1320	18481300	1352	1355.75	1386.033	1483.025	46.75
02-06-2017	1325	1325	1290	1300	6489200	1350.7	1355.5	1383.067	1480.45	44.00
05-06-2017	1310	1340	1305	1335	10032400	1350.2	1355.75	1380.333	1477.95	49.60
06-06-2017	1335	1335	1260	1260	11302700	1348	1354.75	1377.533	1475.25	40.30
07-06-2017	1270	1285	1250	1250	10514100	1345	1353.85	1374.533	1471.875	39.24
08-06-2017	1265	1270	1225	1225	12456300	1342.1	1352.55	1371.367	1468.375	36.66
09-06-2017	1225	1250	1220	1235	7466100	1339.2	1351.15	1368.3	1465.225	38.41
12-06-2017	1255	1265	1235	1250	3136300	1336.6	1350.4	1365.167	1462.15	41.04
13-06-2017	1250	1275	1245	1260	5406600	1334.4	1349.75	1362.267	1459.1	42.79
14-06-2017	1280	1305	1265	1300	12862300	1333.6	1349.15	1359.933	1456.275	49.29
15-06-2017	1310	1310	1265	1285	14172900	1333	1348.65	1358.4	1453.275	47.12
16-06-2017	1295	1310	1255	1255	11094300	1331.8	1348.25	1357.033	1449.85	43.06
19-06-2017	1270	1310	1265	1310	9697700	1331.3	1348.35	1356.233	1447	51.35
20-06-2017	1310	1310	1275	1290	4534700	1330.3	1348.1	1355.267	1443.85	48.58
21-06-2017	1285	1295	1275	1290	3468200	1329.1	1347	1354.2	1441.05	48.58
22-06-2017	1310	1310	1255	1290	7393700	1327.4	1346.35	1353	1438.65	48.58
03-07-2017	1310	1350	1280	1290	14177100	1326	1345.8	1351.833	1436.225	48.58
04-07-2017	1290	1300	1285	1290	7806900	1324.3	1344.75	1350.6	1433.925	48.58
05-07-2017	1290	1305	1250	1270	21796200	1323.4	1343.7	1349.9	1431.7	45.06
06-07-2017	1275	1275	1210	1225	24056300	1320.9	1341.95	1349.4	1429.1	38.33
07-07-2017	1225	1235	1205	1210	5246700	1318.1	1340.4	1349.233	1426.375	36.38
10-07-2017	1210	1240	1205	1210	3655300	1314.6	1339.1	1348.267	1423.575	36.38
11-07-2017	1205	1235	1200	1215	15701000	1312	1338.15	1347.367	1420.875	37.61
12-07-2017	1235	1235	1215	1215	6847800	1309.6	1337.3	1346.467	1418.25	37.61
13-07-2017	1235	1235	1210	1220	7098300	1306.7	1336.35	1345.633	1415.875	38.97
14-07-2017	1210	1225	1200	1210	6094600	1304.2	1335.25	1344.4	1413.75	37.22
17-07-2017	1200	1220	1200	1200	8309100	1300.4	1334.05	1343.067	1411.625	35.50
18-07-2017	1195	1200	1125	1140	25566900	1295.3	1332.3	1341.867	1408.825	27.33
19-07-2017	1135	1145	1070	1070	75872800	1288.7	1329.8	1339.867	1405.975	21.20
20-07-2017	1080	1100	1060	1090	59837700	1282.6	1327.5	1338.067	1403.125	26.29
21-07-2017	1095	1095	1075	1075	16773200	1276.9	1324.25	1335.967	1400.225	24.99
24-07-2017	1075	1090	1050	1055	14754200	1271	1320.3	1333.567	1396.9	23.33
25-07-2017	1060	1065	1015	1045	28436900	1264.9	1316.55	1331.3	1393.45	22.52
26-07-2017	1045	1075	1035	1055	23373300	1258.3	1313.05	1328.833	1390.15	25.30
27-07-2017	1060	1065	1030	1040	15538800	1251.5	1309.6	1326.133	1386.825	23.91
28-07-2017	1040	1045	990	995	34444400	1243.6	1305.8	1323	1383.1	20.32
31-07-2017	1005	1020	975	980	47800900	1235.2	1301.6	1319.767	1379.25	19.28
01-08-2017	995	1010	985	995	26567900	1228.4	1297.3	1316.433	1375.45	23.50
02-08-2017	1005	1005	985	990	15336300	1221.3	1293.2	1313.167	1371.625	23.06
03-08-2017	1000	1005	985	995	34004000	1214.4	1289.2	1309.9	1367.675	24.56
04-08-2017	995	1020	990	995	38213200	1208.2	1285.3	1307.067	1363.7	24.56
07-08-2017	1000	1020	1000	1005	40357500	1203.3	1281.65	1304.467	1359.8	27.81
08-08-2017	1005	1040	1005	1025	45848700	1199.3	1278.2	1302	1356.2	33.95
09-08-2017	1025	1125	1025	1120	103120900	1195.2	1275.65	1300.133	1353	53.97
10-08-2017	1130	1150	1080	1095	41558900	1189.7	1272.8	1298.433	1349.775	49.70
11-08-2017	1085	1085	1040	1055	25624400	1183.6	1269.35	1297.133	1346.125	43.74
14-08-2017	1065	1085	1060	1065	25560600	1177.6	1266.25	1295.567	1342.6	45.50
15-08-2017	1075	1105	1065	1095	32105100	1172.3	1263.45	1294.5	1339.3	50.50
16-08-2017	1110	1140	1095	1130	52024500	1168.5	1261.15	1293.567	1336.05	55.62
18-08-2017	1120	1125	1105	1120	12365900	1164.8	1258.75	1292.233	1332.9	53.91
21-08-2017	1130	1140	1115	1125	17303900	1160.9	1256.45	1290.8	1329.75	54.66
22-08-2017	1125	1135	1065	1095	39460800	1156.8	1253.75	1289.267	1326.5	49.44
23-08-2017	1130	1145	1080	1085	28749000	1151.8	1251	1287.767	1323.2	47.80
24-08-2017	1090	1090	1065	1075	11344700	1148.1	1248.05	1285.867	1320.175	46.16
25-08-2017	1065	1110	1060	1100	21149600	1145.1	1245.05	1284.267	1317.175	50.73
28-08-2017	1100	1110	1085	1090	5921400	1142.4	1242.25	1282.5	1314.125	48.94
29-08-2017	1090	1095	1050	1060	17525100	1138.9	1239.05	1280.4	1310.95	43.93
30-08-2017	1065	1075	1050	1055	10453900	1135	1235.8	1278.6	1307.625	43.14
31-08-2017	1050	1065	1020	1045	13446100	1130.7	1232.55	1276.733	1304.375	41.53
04-09-2017	1040	1040	1010	1015	14662300	1125	1229.3	1274.433	1301.2	37.05
05-09-2017	1015	1025	985	1000	24475500	1119.3	1226.15	1272.2	1298.625	35.02
06-09-2017	990	995	970	980	31006600	1113.8	1222.8	1270.1	1296.225	32.46
07-09-2017	980	995	970	975	25673100	1107.1	1219.2	1267.933	1293.95	31.84
08-09-2017	980	995	970	975	27224400	1100.8	1215.55	1265.667	1291.65	31.84
11-09-2017	980	1020	980	1000	25669600	1095	1212.05	1263	1289.4	38.69
12-09-2017	1010	1010	975	980	18986700	1088.8	1208.1	1260.5	1286.95	35.61
13-09-2017	980	995	975	980	6512900	1082.6	1204.3	1258.067	1284.525	35.61
14-09-2017	980	1010	975	1005	20132000	1076.9	1200.6	1255.467	1282.175	42.28
15-09-2017	1005	1015	995	1010	27571400	1071.7	1197.55	1253.033	1280.35	43.54
18-09-2017	1020	1060	1015	1060	33277000	1068.4	1194.65	1250.767	1279.15	54.28
19-09-2017	1060	1090	1060	1075	31414200	1065.7	1191.9	1248.833	1278.35	56.93
20-09-2017	1085	1085	1060	1085	7450900	1063.2	1188.9	1247.133	1277	58.65
22-09-2017	1085	1090	1065	1070	9082700	1060.3	1186.15	1245.533	1275.6	55.10
25-09-2017	1070	1080	1045	1060	17373900	1057.2	1183.4	1243.933	1274.15	52.80
26-09-2017	1060	1085	1055	1065	9007400	1054.1	1180.4	1242.267	1272.75	53.84
27-09-2017	1075	1075	1045	1065	5160300	1051.2	1177.7	1240.567	1271.1	53.84
28-09-2017	1065	1065	1045	1050	5661600	1048.2	1174.3	1238.767	1269.35	50.02
29-09-2017	1050	1080	1050	1065	17859400	1046.7	1171	1237.1	1268.075	53.56
02-10-2017	1085	1130	1070	1100	32462600	1047.3	1168	1235.633	1266.725	60.59
03-10-2017	1115	1145	1095	1130	22201200	1048.1	1165.35	1234.367	1265.575	65.43
04-10-2017	1135	1190	1115	1155	37210100	1049.7	1163.3	1232.733	1264.4	68.85
05-10-2017	1170	1175	1130	1135	16551000	1051.3	1161.15	1230.633	1263	63.44
06-10-2017	1150	1165	1125	1135	15640400	1053.1	1159	1228.733	1261.75	63.44
09-10-2017	1135	1140	1115	1120	6752600	1054.4	1156.35	1226.833	1260.225	59.37
10-10-2017	1110	1120	1070	1075	20019700	1055.1	1153.3	1224.767	1258.375	49.19
11-10-2017	1055	1075	1030	1035	19601900	1055.9	1149.75	1222.5	1256.225	42.26
12-10-2017	1035	1060	1015	1025	23772800	1056.8	1146	1220	1254.025	40.71
13-10-2017	1020	1045	1005	1010	20696500	1057.1	1142.75	1217.233	1251.6	38.44
16-10-2017	1015	1055	1010	1035	24054400	1058	1139.65	1214.8	1249.375	44.04
17-10-2017	1040	1050	1020	1025	13001000	1058.6	1136.5	1212.333	1247.075	42.38
18-10-2017	1030	1030	995	1010	14658000	1058.9	1133.55	1209.833	1245.025	39.95
19-10-2017	1010	1025	1010	1025	7937500	1059.3	1131.3	1207.533	1243.175	43.45
20-10-2017	1030	1060	1020	1060	15354800	1060	1129.65	1205.467	1241.5	50.67
23-10-2017	1060	1080	1040	1045	13099400	1058.5	1126.85	1203.267	1239.725	47.85
24-10-2017	1045	1055	1020	1030	12760600	1057.2	1123.45	1200.933	1238.125	45.14
25-10-2017	1030	1035	1005	1015	13817200	1056.4	1120	1198.367	1236.95	42.55
26-10-2017	1015	1040	1015	1025	14906500	1055.6	1116.6	1196.033	1235.575	44.82
27-10-2017	1040	1040	1005	1005	11954200	1053.8	1113.05	1193.567	1234.325	41.30
30-10-2017	1020	1030	1010	1010	9689700	1051.4	1109.95	1191.233	1233.025	42.52
31-10-2017	1030	1045	1015	1035	10212500	1049.7	1107.25	1189.067	1231.6	48.29
01-11-2017	1040	1040	1010	1020	8994000	1047.6	1104.25	1186.833	1230	45.35
02-11-2017	1020	1025	1005	1005	10430500	1045.8	1101.3	1184.433	1228.4	42.56
03-11-2017	1015	1025	1005	1015	16358700	1044.4	1098.1	1182.133	1226.925	44.99
06-11-2017	1015	1030	1005	1030	15067500	1043.5	1095.8	1179.867	1225.275	48.51
07-11-2017	1030	1035	1015	1020	12494600	1041.9	1093.5	1177.333	1223.675	46.38
08-11-2017	1020	1025	1010	1010	9410300	1040.3	1091.35	1174.933	1221.95	44.28
09-11-2017	1020	1020	1005	1015	10235000	1039.4	1089.15	1172.5	1220.15	45.60
10-11-2017	1010	1015	985	985	27138000	1038	1086.5	1169.867	1218.45	39.54
13-11-2017	990	1010	985	985	19863100	1036.8	1083.75	1167.3	1216.75	39.54
14-11-2017	985	985	900	915	118607200	1034.8	1079.9	1164.467	1214.525	29.08
15-11-2017	915	945	910	930	42599200	1033.4	1076.35	1161.9	1212.5	33.16
16-11-2017	940	950	935	940	22740300	1032.6	1073.2	1159.4	1210.725	35.81
17-11-2017	940	945	905	905	41246600	1031.2	1069.15	1156.533	1208.75	31.15
20-11-2017	905	910	865	870	49078000	1029.1	1064.95	1153.4	1206.525	27.32
21-11-2017	875	880	865	875	26245200	1026.6	1060.8	1150.233	1203.9	28.67
22-11-2017	880	920	875	915	28454600	1025.3	1057.05	1147.167	1201.7	38.50
23-11-2017	920	935	910	920	25088500	1024.1	1053.35	1144.233	1199.575	39.62
24-11-2017	925	930	910	930	11253700	1022.6	1049.75	1141.267	1197.25	41.90
27-11-2017	925	930	875	890	58492500	1020.2	1045.95	1138.433	1194.825	36.04
28-11-2017	880	885	855	885	55491800	1016.7	1042.55	1135.333	1192.25	35.38
29-11-2017	880	910	870	890	30428000	1013	1039.35	1132.267	1189.875	36.64
30-11-2017	880	890	860	860	806127900	1008.5	1035.85	1128.767	1187.475	32.53
04-12-2017	885	890	855	885	100583300	1004.8	1032.55	1125.7	1185.35	38.70
05-12-2017	880	890	865	885	60989800	1001.3	1029.25	1122.7	1183.275	38.70
06-12-2017	875	890	870	875	47589500	997.5	1025.8	1119.433	1181.075	37.12
07-12-2017	875	880	845	850	48351100	993.2	1022.2	1116.2	1178.725	33.46
08-12-2017	855	865	850	865	19330200	989.5	1018.85	1112.7	1176.45	37.45
11-12-2017	860	865	830	840	23154800	985	1015.85	1109	1174.075	33.81
12-12-2017	840	860	830	840	16290100	979.8	1013.55	1105.267	1171.675	33.81
13-12-2017	840	850	825	830	28536400	973.8	1010.95	1101.5	1169.225	32.35
14-12-2017	845	880	830	865	53271300	968	1008.85	1098.2	1166.55	41.81
15-12-2017	885	885	860	880	24556000	962.9	1007.1	1095.067	1163.7	45.33
18-12-2017	880	880	855	855	16671200	957.3	1005.2	1091.767	1160.875	40.89
19-12-2017	850	865	835	845	34921200	951.8	1003.1	1088.167	1158.075	39.23
20-12-2017	845	865	845	860	23744600	947.5	1001.3	1084.7	1155.45	42.97
21-12-2017	855	895	845	890	39132700	944.6	1000.25	1081.367	1153.025	49.63
22-12-2017	890	935	890	935	37115800	942.8	999.8	1078.267	1150.7	57.63
27-12-2017	935	955	930	935	15757900	941.3	999.2	1075.6	1148.25	57.63
28-12-2017	935	945	920	935	16973100	939.3	998.65	1072.867	1145.925	57.63
29-12-2017	945	950	935	945	22070500	937.7	998.15	1070.233	1143.675	59.42
02-01-2018	945	950	915	940	11730300	936.3	997.6	1067.8	1141.45	58.10
03-01-2018	940	945	915	915	13769500	934.1	996.7	1065.567	1139.175	51.89
04-01-2018	915	960	915	940	20867100	931.7	995.85	1063.667	1137.025	56.86
05-01-2018	945	970	940	970	10623500	930.2	994.35	1061.3	1135	61.94
08-01-2018	970	1010	970	990	40705800	929.4	993.3	1058.767	1133.05	64.90
09-01-2018	995	1020	990	1000	26977600	929.1	992.75	1056.367	1131.05	66.32
10-01-2018	1010	1035	1010	1025	26061100	929.1	992.35	1054.1	1129.3	69.61
11-01-2018	1025	1035	1000	1000	19208700	929	991.4	1051.7	1127.425	62.98
12-01-2018	1000	1030	1000	1020	13303700	929.2	990.3	1049.7	1125.725	65.79
15-01-2018	1005	1025	1005	1015	11715400	928.8	989.25	1047.767	1124	64.47
16-01-2018	1020	1025	1005	1015	9369500	928.7	988.15	1045.733	1122.3	64.47
17-01-2018	1015	1030	990	1020	24523300	929	987.4	1043.867	1120.575	65.28
18-01-2018	1020	1055	1020	1030	22014500	929.3	986.85	1041.833	1118.925	66.89
19-01-2018	1030	1035	1005	1025	6648900	929.2	986.35	1040.267	1117.2	65.26
22-01-2018	1015	1030	1010	1015	9565500	929.1	985.5	1038.7	1115.275	61.99
23-01-2018	1015	1035	1010	1030	13245600	929.5	984.9	1037.4	1113.575	64.83
24-01-2018	1030	1065	1010	1050	41862800	930.2	984.8	1036.167	1111.925	68.25
25-01-2018	1060	1070	1020	1035	50081900	931.2	984.6	1034.733	1110.2	63.29
26-01-2018	1025	1080	1015	1065	41916800	932.8	984.8	1033.433	1108.675	68.26
29-01-2018	1070	1160	1070	1125	53168600	937	985.9	1032.267	1107.6	75.42
30-01-2018	1125	1180	1115	1140	53821500	941.2	987.3	1031.3	1106.725	76.83
31-01-2018	1140	1175	1120	1120	50196300	944.8	988.7	1030.4	1105.75	70.99
01-02-2018	1140	1200	1135	1190	80159000	950.5	990.85	1029.6	1105.025	77.45
02-02-2018	1190	1230	1185	1205	36329400	957.2	993.15	1029.033	1104.35	78.55
05-02-2018	1190	1210	1160	1180	31419100	963.3	994.95	1028.3	1103.5	72.22
06-02-2018	1190	1190	1100	1135	64479100	967.7	996.5	1027.267	1102.3	62.45
07-02-2018	1145	1185	1140	1155	27146900	972.4	998.25	1026.367	1101.275	64.73
08-02-2018	1155	1160	1135	1155	22658600	976.9	999.75	1025.467	1100.175	64.73
09-02-2018	1140	1140	1110	1135	17656800	981.8	1001	1024.567	1099.275	60.47
12-02-2018	1155	1155	1100	1100	15286300	986.1	1001.4	1023.733	1098.025	53.80
13-02-2018	1110	1145	1110	1130	21160400	990.9	1001.95	1023.2	1096.925	58.07
14-02-2018	1145	1145	1125	1125	7517800	996.2	1002.35	1022.633	1095.625	57.12
15-02-2018	1125	1140	1125	1130	6546600	1001.1	1002.95	1022.067	1094.55	57.86
19-02-2018	1140	1155	1130	1150	14730600	1006.4	1003.85	1021.633	1093.625	60.78
20-02-2018	1155	1170	1150	1150	16198800	1011.9	1004.7	1021.167	1092.55	60.78
21-02-2018	1160	1165	1115	1120	11928700	1017.3	1005.25	1020.567	1091.475	54.24
22-02-2018	1125	1135	1080	1090	14383000	1021.8	1005.65	1019.833	1089.975	48.61
23-02-2018	1100	1120	1100	1110	16674800	1027.2	1006.1	1019.633	1088.55	52.18
26-02-2018	1120	1125	1105	1105	2448100	1032.5	1006.15	1019.867	1087.075	51.22
27-02-2018	1125	1125	1085	1100	11103200	1037.9	1005.85	1019.933	1085.6	50.23
28-02-2018	1110	1115	1090	1110	26331200	1042.8	1005.4	1020.167	1084.35	52.22
01-03-2018	1100	1105	1065	1070	11946700	1046.6	1004.75	1020.267	1082.95	44.54
02-03-2018	1060	1080	1040	1040	9055500	1050.3	1003.8	1020.233	1081.4	39.81
05-03-2018	1040	1065	1010	1015	10846500	1053.7	1002.75	1019.967	1079.55	36.35
06-03-2018	1030	1030	990	1000	13218100	1056.5	1002	1019.7	1077.65	34.41
07-03-2018	1010	1010	985	985	15340200	1058.4	1001.5	1019.633	1075.625	32.55
08-03-2018	985	1005	965	980	11040500	1059.3	1001.05	1019.633	1073.525	31.93
09-03-2018	980	1015	980	1015	8485200	1060.9	1001.1	1019.767	1071.925	40.49
12-03-2018	1020	1030	1015	1030	12364900	1062.8	1001.05	1020.033	1070.35	43.76
13-03-2018	1025	1025	990	990	8268900	1063.7	1000.7	1020	1068.6	37.80
14-03-2018	995	995	950	965	11636900	1064.2	1000.25	1019.8	1066.9	34.63
15-03-2018	980	990	920	930	16786200	1064.5	999.3	1019.3	1065.3	30.74
16-03-2018	930	940	905	905	23818800	1063.8	997.75	1018.5	1063.7	28.29
19-03-2018	930	930	895	905	12392100	1062.5	996.35	1017.067	1061.6	28.29
20-03-2018	895	915	895	905	5780900	1060.8	995.1	1015.8	1059.275	28.29
21-03-2018	915	935	910	935	20815300	1059.5	994.3	1015	1057.15	35.93
22-03-2018	935	950	915	925	12902100	1057.5	993.3	1014.067	1054.95	34.61
23-03-2018	905	920	880	915	22152400	1055.8	992.4	1012.867	1052.725	33.29
26-03-2018	915	935	900	905	10657100	1053.5	991.35	1011.367	1050.65	31.97
27-03-2018	915	920	905	910	13060300	1051.4	990.1	1009.967	1048.675	33.39
28-03-2018	905	910	890	895	5801600	1049	988.85	1008.433	1046.55	31.29
29-03-2018	900	920	900	905	12567300	1046.7	987.85	1007.167	1044.575	34.26
02-04-2018	925	925	900	910	4766200	1044.3	986.8	1006	1042.45	35.76
03-04-2018	890	910	890	900	12836400	1041.8	985.5	1004.833	1040.65	34.08
04-04-2018	900	910	880	890	14475800	1039.3	984.2	1003.433	1038.85	32.45
05-04-2018	905	905	885	900	11328100	1036.7	983.1	1002.167	1037.225	35.77
06-04-2018	900	905	885	900	6396300	1033.7	981.95	1001.1	1035.55	35.77
09-04-2018	900	910	895	910	2956300	1031.2	981.2	1000.133	1033.85	39.22
10-04-2018	910	945	905	945	24424300	1028.8	980.8	999.467	1032.275	49.48
11-04-2018	950	985	950	980	26966700	1025.9	981.45	999.233	1030.675	57.25
12-04-2018	985	1000	980	995	21979300	1023	982.1	999.2	1029.225	60.08
13-04-2018	995	1000	960	995	19123200	1020.5	982.65	999.3	1027.925	60.08
16-04-2018	995	995	985	990	8541600	1016.5	983.5	999.4	1026.325	58.58
17-04-2018	990	1025	985	1020	10574200	1012.8	985	999.7	1024.975	64.34
18-04-2018	1020	1045	1020	1025	10541200	1009.7	986.5	999.867	1023.65	65.20
19-04-2018	1025	1040	1015	1035	4425700	1007.7	987.7	1000.233	1022.375	66.94
20-04-2018	1030	1045	1015	1040	12508300	1005.4	988.9	1000.633	1021.125	67.80
23-04-2018	1050	1050	995	1010	13473100	1002.5	989.7	1000.667	1019.725	58.01
24-04-2018	1010	1010	965	975	16368900	999.3	990.55	1000.433	1018.25	49.10
25-04-2018	975	975	930	950	7719200	996.3	991.2	999.7	1016.875	43.92
26-04-2018	950	950	885	905	20284100	991.8	991.35	998.567	1015.35	36.45
27-04-2018	925	930	890	900	13513200	987.3	991.75	997.333	1013.8	35.72
30-04-2018	900	915	885	905	11397100	982.8	991.95	996.233	1012.25	37.08
02-05-2018	905	910	890	905	5574100	977.9	992.15	995.2	1010.7	37.08
03-05-2018	905	905	865	890	12567200	972.7	992.3	994.033	1009.05	34.55
04-05-2018	875	900	875	890	4379600	968.1	992.7	992.867	1007.45	34.55
07-05-2018	890	900	885	890	8661200	964.1	992.95	991.8	1005.9	34.55
08-05-2018	890	895	860	870	5503800	959.3	993.25	990.5	1004.55	31.03
09-05-2018	890	890	850	870	6179600	954.6	993.55	988.967	1003.55	31.03
11-05-2018	870	895	870	880	9629300	950.2	994.05	987.3	1002.5	34.88
14-05-2018	875	875	850	855	7374000	945.1	993.95	985.3	1001.4	30.32
15-05-2018	860	870	855	855	1859900	940.8	993.7	983.433	1000.4	30.32
16-05-2018	845	860	835	840	13817400	936.8	993.55	981.467	999.375	27.80
17-05-2018	850	850	835	845	3877800	933.4	993.55	979.633	998.325	29.89
18-05-2018	845	850	830	830	5900000	930	993.25	978	997.275	27.33
21-05-2018	830	840	820	820	9596000	926.7	992.55	976.567	996.4	25.74
22-05-2018	825	840	800	805	10231500	923.2	991.25	975.1	995.525	23.54
23-05-2018	800	820	800	810	5925000	919.1	990	973.767	994.6	25.82
24-05-2018	810	905	810	895	22931400	916.4	989.6	972.833	994.125	52.03
25-05-2018	910	970	905	930	24872400	915.2	989.45	972.2	993.8	58.52
28-05-2018	950	1005	905	980	51755700	915.5	989.85	972	993.725	65.68
30-05-2018	970	970	935	960	9790000	916.1	990.3	971.567	993.5	61.13
31-05-2018	960	990	945	985	14770000	917.7	990.75	971.067	993.3	64.44
04-06-2018	985	990	945	970	11794400	919	990.75	970.567	992.55	61.08
05-06-2018	970	1010	960	975	20497600	920.4	990.6	970.2	991.95	61.80
06-06-2018	975	990	965	975	5720200	921.2	990.35	969.933	991.55	61.80
07-06-2018	980	1000	970	995	9201400	922.6	990.05	969.733	991.2	64.80
08-06-2018	1000	1000	985	995	15166600	924.2	990	969.667	990.7	64.80
20-06-2018	985	995	900	920	13545800	924.5	989	969.067	989.65	48.30
21-06-2018	920	930	910	915	5632100	924.6	988	968.267	988.625	47.43
22-06-2018	915	960	905	945	27601100	925.6	987.3	967.767	987.725	52.90
25-06-2018	955	1000	950	990	28579600	927.3	987	967.667	987.2	59.67
26-06-2018	990	1010	985	990	17877800	928.9	986.6	967.5	986.725	59.67
27-06-2018	980	990	975	990	8317100	930.7	986.25	967.233	986.3	59.67
28-06-2018	990	990	920	920	11737300	931.3	985.3	966.567	985.4	46.64
29-06-2018	920	930	890	905	26059000	931.4	984.05	965.867	984.475	44.40
02-07-2018	920	920	850	850	15733900	930.4	982.05	964.767	983.425	37.33
03-07-2018	855	860	815	815	12317800	928.5	979.85	963.633	982.225	33.66
04-07-2018	825	840	810	825	9340200	926.1	977.45	962.567	981.125	35.61
05-07-2018	840	840	810	825	1881200	923	974.45	961.967	980.175	35.61
06-07-2018	835	840	810	830	4604300	919.7	971.35	961.3	979.325	36.69
09-07-2018	825	860	825	850	13281700	916.8	968.65	960.7	978.675	40.95
10-07-2018	860	870	835	845	5693100	913.9	965.2	960.3	978.025	40.22
11-07-2018	840	840	805	810	12433000	909.7	961.25	959.9	977.2	35.46
12-07-2018	810	830	805	810	7340900	905.4	957.55	959.467	976.25	35.46
13-07-2018	810	820	805	805	9900300	900.8	954.25	958.733	975.375	34.78
16-07-2018	810	825	790	795	10569900	895.9	950.65	957.9	974.45	33.40
17-07-2018	795	810	795	805	5319700	891.8	947.15	957.067	973.45	36.13
18-07-2018	815	825	795	800	12636700	888.3	943.8	956.467	972.4	35.35
19-07-2018	800	810	795	795	6953100	885.2	940.75	955.867	971.075	34.55
20-07-2018	800	800	790	790	7694800	882.9	937.35	955.2	969.65	33.72
23-07-2018	795	805	785	785	15723900	880.6	933.95	954.7	968.15	32.87
24-07-2018	790	805	780	785	16771000	878.2	930.5	954.033	966.725	32.87
25-07-2018	795	815	790	805	29876100	876.2	927.05	953.5	965.45	39.88
26-07-2018	810	820	795	800	17949100	874.4	923.55	953	964.125	38.79
27-07-2018	800	805	790	800	7167900	872.6	920.35	952.667	962.8	38.79
30-07-2018	800	800	785	785	18093200	870.5	917.3	952.133	961.475	35.42
31-07-2018	790	790	765	765	20336300	868.4	913.85	951.633	959.975	31.49
01-08-2018	765	795	765	775	13805100	866.5	910.55	951.2	958.35	35.35
02-08-2018	780	785	770	770	11293200	864.3	907.25	950.8	956.55	34.31
03-08-2018	775	780	760	765	10755700	862.5	903.8	950.133	954.6	33.26
06-08-2018	775	780	765	770	9005500	860.8	900.8	949.4	952.775	35.40
07-08-2018	775	780	765	770	7145600	859.4	898.1	948.833	950.95	35.40
08-08-2018	775	775	750	750	20175800	857.5	895.45	948.2	949.1	30.82
09-08-2018	760	760	745	745	6058300	855.8	892.9	947.433	947.45	29.78
10-08-2018	750	750	730	735	11716800	854.1	890.4	946.4	945.95	27.76
13-08-2018	735	740	700	700	16548800	852	887.6	944.833	944.325	22.13
14-08-2018	705	710	650	655	23326100	848.9	884	942.967	942.55	17.27
15-08-2018	650	675	635	650	13711000	844	880.2	941.067	940.625	16.83
16-08-2018	650	665	635	635	7826500	838.1	876.65	939	938.675	15.54
20-08-2018	655	660	635	650	9765800	831.5	873.5	937.067	936.875	21.96
21-08-2018	655	665	645	650	4010500	825.3	870.7	935.3	935	21.96
23-08-2018	655	695	645	690	29862600	819.4	868.55	933.633	933.15	36.81
24-08-2018	685	700	665	675	12276900	813.5	866.25	931.667	931.3	34.18
27-08-2018	680	695	675	690	9557200	807.8	864.1	929.667	929.6	38.88
28-08-2018	700	700	685	695	9933200	802.2	861.7	927.633	928	40.41
29-08-2018	695	700	675	685	8056800	796	859.3	925.367	926.3	38.34
30-08-2018	680	695	680	690	10289100	789.9	857.05	923.3	924.725	39.99
31-08-2018	680	690	660	660	3963800	784.7	854.6	920.9	922.975	34.10
03-09-2018	680	680	655	655	2213100	779.5	852.05	918.5	921.075	33.22
04-09-2018	655	655	635	635	3904100	773.3	849.45	915.967	919.15	29.90
05-09-2018	630	630	590	615	10192800	765.8	846.55	913.267	917.2	27.00
06-09-2018	615	645	600	610	8749700	758.2	843.55	910.467	915.175	26.31
07-09-2018	615	625	610	615	5269500	750.7	840.7	907.733	913.1	28.28
10-09-2018	625	650	610	640	11782800	745.1	838.2	905.233	911.2	37.30
12-09-2018	640	655	630	650	7438500	740	835.7	902.7	909.4	40.52
13-09-2018	650	675	650	670	13428800	736.4	833.4	900.167	907.675	46.45
14-09-2018	665	690	665	690	8849100	733.9	831.2	897.867	906.2	51.64
17-09-2018	680	685	660	670	7191500	730.8	828.45	895.233	904.625	46.76
18-09-2018	680	680	635	640	8485000	727.1	825.05	892	903.25	40.57
19-09-2018	640	655	615	625	7601900	723	821.35	888.567	901.725	37.86
20-09-2018	625	625	610	615	10395200	718.3	817.55	885.2	900.1	36.14
21-09-2018	620	635	615	620	28691600	713.8	813.85	881.4	898.675	37.67
24-09-2018	630	630	600	605	11780100	709.7	809.7	877.4	897.35	34.96
25-09-2018	605	610	595	595	7154700	705.4	805.4	873.5	895.95	33.24
26-09-2018	600	610	595	595	8958700	701.2	801	869.9	894.35	33.24
27-09-2018	600	610	590	595	11835900	697.2	796.55	866.167	892.725	33.24
28-09-2018	605	660	595	655	116036200	694.2	793	862.833	891.35	51.19
01-10-2018	655	665	625	630	29416000	690.8	789.55	859.467	890.05	45.68
02-10-2018	630	640	600	610	25983500	687.1	786.15	856.2	888.675	41.81
03-10-2018	610	615	590	600	18759900	683.3	783.1	852.667	887.225	39.98
04-10-2018	600	600	570	575	16445200	679.1	779.85	849	885.8	35.77
05-10-2018	560	580	550	555	19573900	674.5	776.35	845.167	884.15	32.79
08-10-2018	560	580	550	575	16103500	669.9	773.05	841.333	882.6	38.32
09-10-2018	570	620	570	595	38634500	665.8	770.1	837.633	881.2	43.33
10-10-2018	590	630	590	610	23016100	662	767.3	834.233	880	46.83
11-10-2018	600	600	590	595	8344700	658.2	764.35	830.933	878.65	43.91
12-10-2018	590	610	590	595	22478600	654.8	761.6	827.5	877.425	43.91
15-10-2018	595	600	575	590	12752200	651.1	758.8	824.067	876.175	42.88
16-10-2018	600	600	560	570	20685000	647.1	755.7	820.533	874.875	38.94
17-10-2018	575	610	575	600	21534600	643.8	753.15	817.133	873.55	46.83
18-10-2018	610	615	590	610	11072700	640.6	750.7	814.067	872.2	49.19
19-10-2018	620	650	610	610	33689400	637.4	748.4	811.2	870.975	49.19
22-10-2018	625	630	605	605	9214300	634.5	746	808.467	869.775	47.96
23-10-2018	615	620	605	615	8037000	631.9	743.85	805.9	868.55	50.62
24-10-2018	615	620	590	590	14890600	629	741.55	803.267	867.05	44.49
25-10-2018	585	625	585	615	8893800	627.3	739.65	800.833	865.45	50.90
26-10-2018	615	620	600	605	4295400	626.3	737.6	798.1	863.8	48.49
29-10-2018	605	615	595	600	3460600	625.3	734.65	795.233	862.125	47.28
30-10-2018	600	605	585	590	5412200	624.4	731.25	792.567	860.35	44.88
31-10-2018	600	615	595	600	6544100	623.4	727.45	790.133	858.65	47.74
01-11-2018	620	625	570	570	9347700	621.8	723.55	787.733	856.925	40.88
02-11-2018	585	625	575	620	16877700	620.4	719.9	785.833	855.325	53.00
05-11-2018	625	625	605	605	4807900	619	716.25	783.833	853.5	49.71
06-11-2018	605	640	605	635	18560900	617.9	712.85	782.033	851.725	55.64
07-11-2018	650	680	630	675	54538200	617.5	709.85	780.3	850.1	62.07
08-11-2018	685	695	660	685	32594800	617.5	706.75	778.7	848.4	63.49
09-11-2018	675	675	635	635	18079400	616.4	703.15	776.833	846.575	52.82
12-11-2018	635	645	600	605	13629200	615.3	700	774.833	844.5	47.64
13-11-2018	605	630	590	630	14353600	614.8	697.15	772.967	842.575	51.87
14-11-2018	630	630	610	610	6137200	614.3	693.8	771.067	840.55	48.50
15-11-2018	610	635	605	630	19964200	614.6	690.2	769.233	838.6	51.87
16-11-2018	630	670	630	655	24222600	615.5	686.85	767.533	836.725	55.77
19-11-2018	660	680	640	680	18433800	616.8	683.75	766.067	835	59.32
21-11-2018	675	690	650	685	14605400	617.7	681.4	764.7	833.35	60.01
22-11-2018	690	730	685	725	44239000	619.2	679.6	763.533	831.825	65.12
23-11-2018	725	750	715	735	31202300	620.5	678.45	762.433	830.25	66.28
26-11-2018	750	755	710	745	19936600	621.6	677.75	761.333	828.8	67.45
27-11-2018	750	780	740	740	45925500	623	676.9	759.967	827.175	66.22
28-11-2018	740	740	705	730	17250100	624.8	675.95	758.3	825.2	63.71
29-11-2018	745	815	745	800	77910600	628.3	675.65	757	823.5	71.77
30-11-2018	800	830	785	820	23099600	632.4	675.35	755.833	822	73.57
03-12-2018	830	890	825	880	32998100	637.6	675.7	755.1	820.45	78.10
04-12-2018	850	900	845	855	17170100	642.6	676.15	754	818.7	72.53
05-12-2018	850	870	830	855	15154800	647.8	676.6	752.867	817.075	72.53
06-12-2018	850	870	820	830	11832600	652.5	676.85	751.5	815.55	66.98
07-12-2018	830	875	830	860	24357300	657.8	677.5	750.3	814.075	69.95
10-12-2018	855	860	825	835	7820100	661.4	677.8	749.133	812.475	64.73
11-12-2018	830	840	800	820	17748400	665.2	678	748.1	810.9	61.75
12-12-2018	820	860	815	845	27540000	669.9	678.5	747.4	809.625	64.67
13-12-2018	860	910	850	880	46209400	675.5	679.4	747.233	808.375	68.31
14-12-2018	875	880	855	855	29589400	681.1	680.1	746.933	807.025	63.29
17-12-2018	845	860	810	835	33690800	686.7	680.6	746.467	805.55	59.52
18-12-2018	835	845	795	800	39175800	691.2	680.55	745.767	803.8	53.51
19-12-2018	805	835	805	830	22413600	695.9	680.85	745.367	802.2	57.48
20-12-2018	825	825	795	810	14803600	699.9	680.95	744.833	800.65	54.16
21-12-2018	805	820	800	820	16935600	704.4	681.3	744.367	799.3	55.54
26-12-2018	815	815	765	770	15874100	707.9	681.35	743.7	797.6	47.79
27-12-2018	780	800	775	790	15941400	711.9	681.5	743.167	796.025	50.75
28-12-2018	790	805	765	805	26647400	716.6	681.85	742.667	794.55	52.91
02-01-2019	805	820	785	805	6723200	720.7	682.25	742.333	793.025	52.91
03-01-2019	810	840	810	840	21969800	725.3	682.95	742.233	791.875	57.90
04-01-2019	840	870	830	855	31461300	730.2	683.8	742.333	790.95	59.86
07-01-2019	870	895	870	885	45887300	735.8	685.15	742.6	790.3	63.52
08-01-2019	885	890	850	860	22096700	740.7	686.3	742.8	789.6	58.71
09-01-2019	860	885	860	880	15499500	746.5	687.75	743.2	789.075	61.24
10-01-2019	865	970	865	950	52040500	753.2	690.25	744.167	788.925	68.51
11-01-2019	950	1035	940	1020	77201000	761.5	693.9	745.567	788.95	73.80
14-01-2019	1000	1030	985	1000	32224900	769.5	697.4	746.267	788.8	70.17
15-01-2019	1000	1055	985	1040	34203300	778.5	701.45	747	789.05	73.03
16-01-2019	1040	1050	1015	1015	33613700	786.8	705.1	747.233	789.3	68.61
17-01-2019	1000	1045	975	990	27135400	795.2	708.5	747.433	789.6	64.41
18-01-2019	1000	1000	970	970	21539300	802.2	711.3	747.333	789.925	61.18
21-01-2019	980	990	950	965	19138500	809.4	714.2	747.3	790.225	60.37
22-01-2019	960	990	950	970	34038800	816.1	717	747.267	790.55	60.93
23-01-2019	980	1030	970	1015	40419600	822.9	720.2	747.533	790.95	65.63
24-01-2019	1030	1070	1015	1030	43879400	829.8	723.65	747.767	791.475	67.06
25-01-2019	1035	1045	1015	1020	17987400	837.5	726.95	747.933	792	65.12
28-01-2019	1020	1040	990	1010	13180600	845.6	730.45	748.533	792.525	63.16
29-01-2019	990	1010	975	1000	9959800	853	733.9	749.1	792.975	61.17
30-01-2019	990	1005	980	995	8807300	860.7	737.5	749.433	793.475	60.15
31-01-2019	1010	1040	1000	1035	25434000	868.8	741.7	749.733	794.125	65.15
01-02-2019	1060	1070	970	980	43319600	875.3	745.4	749.667	794.475	54.94
04-02-2019	985	1000	950	955	12534300	880.8	748.8	749.433	794.75	51.02
06-02-2019	955	1000	955	970	27486700	886.5	752.1	749.767	795.15	53.18
07-02-2019	975	985	950	950	9338500	891	755.1	750.067	795.4	50.02
08-02-2019	950	975	935	975	16643800	895.8	758.15	750.9	795.775	53.72
11-02-2019	980	990	945	950	13476400	899.9	760.75	751.8	795.975	49.75
12-02-2019	965	965	915	920	19945700	903.5	763.25	752.433	795.85	45.41
13-02-2019	920	955	905	910	11864400	907.1	765.95	753	795.5	44.04
14-02-2019	915	920	885	885	9854200	908.8	768.55	753.367	794.95	40.71
15-02-2019	890	910	865	865	13797800	909.7	771.05	753.467	794.3	38.22
18-02-2019	865	895	865	880	14805400	909.7	773.65	753.7	793.75	41.13
19-02-2019	885	910	880	895	19243000	910.5	776.55	754.267	793.125	43.97
20-02-2019	895	945	895	945	22786000	912.3	780.05	755.167	792.725	52.23
21-02-2019	950	990	945	980	28314900	915.3	783.9	756.333	792.45	57.01
22-02-2019	990	990	950	980	12437300	917.7	787.75	757.567	792.15	57.01
25-02-2019	960	990	955	965	16723400	920.3	790.85	758.633	791.925	54.31
26-02-2019	965	970	950	955	12972100	923	794.1	759.667	791.825	52.52
27-02-2019	960	980	955	980	8087500	925.7	797.8	760.9	791.975	56.39
28-02-2019	975	980	935	940	7376500	926.9	801.2	761.9	792.15	49.45
01-03-2019	940	945	910	930	9591400	928.4	804.75	762.867	792.3	47.87
04-03-2019	935	940	915	920	6815700	930.1	808.4	763.767	792.375	46.27
05-03-2019	900	920	885	895	14974000	932	811.6	764.367	792.325	42.46
06-03-2019	895	900	880	885	3886600	933.1	814.5	764.933	792.3	41.00
08-03-2019	900	900	875	880	4929200	934.5	817.2	765.467	792.25	40.26
11-03-2019	880	885	860	865	9299100	935.4	819.9	766	792.125	38.03
12-03-2019	875	890	850	850	11189800	937	822.45	766.567	792.025	35.89
13-03-2019	845	875	845	870	4915500	938.6	825.25	767.2	792.025	40.68
14-03-2019	875	885	875	885	15326800	940.2	828.4	767.967	792.05	44.06
15-03-2019	885	930	885	900	30501300	942.1	831.4	768.867	792.275	47.29
18-03-2019	915	940	905	935	31147300	944	834.65	769.967	792.675	53.97
19-03-2019	945	950	925	930	11128400	945.5	837.85	771.033	793.125	52.94
20-03-2019	925	940	910	920	17926900	946.2	841	772.167	793.5	50.84
21-03-2019	935	1010	935	975	84433800	948.5	844.6	773.7	794.225	60.17
22-03-2019	975	990	970	980	21259900	950.5	848.5	775.333	795.025	60.90
25-03-2019	970	970	915	940	18225900	950.3	851.75	776.933	795.7	52.63
26-03-2019	940	975	940	970	11061700	949.3	855.4	779.033	796.5	57.31
27-03-2019	980	980	940	950	15065300	948.3	858.9	781.033	796.775	53.51
28-03-2019	955	980	950	960	9653500	946.7	862.6	783.2	796.925	55.11
29-03-2019	960	970	940	940	6542400	945.2	866	785.133	796.725	51.31
01-04-2019	945	1035	945	1020	55481500	945.8	870.5	787.6	797.025	62.47
02-04-2019	1040	1050	1000	1015	25579200	946.7	874.45	789.767	797.175	61.53
04-04-2019	1015	1090	1015	1075	44848000	948.9	879.15	792.433	797.7	67.84
05-04-2019	1075	1130	1075	1110	66337400	951.7	883.9	795.233	798.375	70.85
08-04-2019	1110	1130	1095	1100	17728500	953.4	888.15	797.933	799	68.87
09-04-2019	1105	1190	1105	1170	36174100	956.2	893	801.167	799.875	74.29
10-04-2019	1175	1180	1155	1170	8237300	959.2	898.35	804.367	800.75	74.29
11-04-2019	1175	1185	1155	1165	7153800	962.3	903.95	807.733	801.975	73.23
12-04-2019	1185	1205	1165	1190	19404600	966.1	909.55	811.3	803.35	75.14
15-04-2019	1200	1200	1115	1160	25098000	969.4	915.05	814.8	804.425	68.81
16-04-2019	1160	1180	1145	1170	14622000	972.1	920.45	818.5	805.325	69.73
18-04-2019	1200	1245	1190	1210	47798500	976.7	926	822.5	806.425	73.12
22-04-2019	1210	1220	1150	1165	13078200	980.9	930.85	826.167	807.3	64.37
23-04-2019	1165	1240	1120	1195	31723100	985.4	935.95	829.867	808.675	67.19
24-04-2019	1200	1210	1165	1180	14007600	990	940.5	833.4	810.05	64.45
25-04-2019	1180	1180	1100	1130	26623100	993.1	944.45	836.467	811.45	56.21
26-04-2019	1140	1150	1080	1150	18319700	997.1	948.5	839.533	813.125	58.49
29-04-2019	1150	1180	1130	1150	8882400	1001.7	952.6	842.733	814.75	58.49
30-04-2019	1155	1165	1100	1120	11882700	1005.9	956.5	845.933	816.225	53.62
02-05-2019	1120	1125	1045	1060	23776900	1009.4	959.1	848.833	817.375	45.47
03-05-2019	1060	1070	1005	1025	15872500	1012.6	961.15	851.567	818.25	41.50
06-05-2019	1015	1015	985	990	19150100	1014.8	962.25	854.033	818.975	37.94
07-05-2019	990	1065	990	1035	10450100	1017.6	964.05	856.9	820.1	44.53
08-05-2019	1035	1055	1005	1045	5042300	1019.6	965.95	859.9	821.275	45.91
09-05-2019	1045	1090	1025	1075	13063800	1021.5	968.4	863.1	822.625	49.92
10-05-2019	1075	1110	1040	1105	13728700	1024	970.85	866.5	824.175	53.62
13-05-2019	1105	1120	1030	1040	16915800	1025.5	972.9	869.067	825.35	45.73
14-05-2019	1030	1065	995	1060	16205700	1027.6	975.3	871.933	826.65	48.25
15-05-2019	1060	1090	1030	1045	6585400	1028.9	977.3	874.833	827.9	46.51
16-05-2019	1040	1045	995	995	8746100	1030	978.45	877.467	828.925	41.16
17-05-2019	995	1005	955	955	25691100	1030.5	979.45	880	829.775	37.45
20-05-2019	935	1010	935	990	12445800	1031.9	981	882.9	830.8	42.35
21-05-2019	995	1020	985	995	3792800	1033.9	982.95	885.7	831.75	43.03
22-05-2019	995	1015	990	1010	1635000	1036.4	984.75	888.467	832.8	45.14
23-05-2019	1010	1030	1000	1010	5393600	1039	986.75	891.133	833.85	45.14
24-05-2019	1010	1070	990	1055	7583800	1042.8	989.1	894.2	835.2	51.40
27-05-2019	1055	1150	1050	1120	15293500	1048.2	992.6	897.7	836.975	58.73
28-05-2019	1125	1145	1045	1045	60414800	1051.7	995.15	900.733	838.325	49.46
29-05-2019	1070	1120	1060	1090	20199900	1055.8	998	904.2	839.925	54.14
31-05-2019	1090	1105	1025	1035	44626100	1058.5	1000.3	907.1	841.275	48.26
10-06-2019	1070	1140	1070	1140	28973600	1062.6	1003.3	910.633	843.125	57.70
11-06-2019	1150	1170	1130	1155	15989900	1067.1	1006.3	914.267	845.05	58.86
12-06-2019	1155	1185	1140	1165	18172600	1072	1009.1	918	847.125	59.65
13-06-2019	1160	1240	1155	1235	37654600	1077.2	1012.85	922.133	849.575	64.76
14-06-2019	1245	1280	1185	1200	20655900	1081.6	1016.05	926.2	851.9	60.62
17-06-2019	1200	1225	1105	1155	24292800	1085.9	1018.1	929.8	854.175	55.70
18-06-2019	1155	1230	1150	1225	31143500	1091	1020.15	933.933	857.025	61.01
19-06-2019	1240	1280	1230	1270	46510500	1097.4	1022.85	938.4	860.125	63.99
20-06-2019	1270	1315	1190	1270	50224100	1103.6	1025.15	942.933	863.3	63.99
21-06-2019	1280	1285	1245	1265	12022300	1110.1	1027.65	947.367	866.375	63.37
24-06-2019	1265	1265	1170	1200	17307800	1113.7	1029.75	951.567	869.125	55.74
25-06-2019	1210	1220	1150	1160	22692300	1116.6	1031.65	955.167	871.475	51.63
26-06-2019	1155	1200	1155	1170	8104700	1118.5	1033.7	958.933	873.95	52.57
27-06-2019	1180	1220	1175	1205	14196400	1120.4	1036.05	962.733	876.525	55.82
28-06-2019	1210	1265	1180	1220	28765700	1122.8	1038.1	966.367	879.15	57.17
01-07-2019	1225	1250	1195	1220	23947100	1123.8	1040	969.933	881.825	57.17
02-07-2019	1220	1220	1165	1180	21315400	1124	1041.6	973.567	884.275	52.22
03-07-2019	1190	1190	1140	1150	30919600	1123.7	1043	977.2	886.725	48.81
04-07-2019	1160	1215	1155	1195	16135800	1123.8	1044.95	980.967	889.425	53.70
05-07-2019	1200	1210	1185	1200	5295200	1124.6	1047	984.9	892.25	54.22
08-07-2019	1205	1205	1155	1170	16697400	1124.6	1048.35	988.5	895.025	50.53
09-07-2019	1185	1205	1160	1195	13131100	1124.3	1050.5	992.1	897.95	53.38
10-07-2019	1190	1250	1185	1250	20726600	1126	1053.45	995.9	901.125	58.97
11-07-2019	1250	1330	1250	1330	36244600	1128.7	1057.05	1000.2	904.575	65.46
12-07-2019	1335	1350	1265	1275	19407500	1130.6	1060.3	1003.867	907.7	58.60
15-07-2019	1275	1360	1275	1290	22382900	1133.8	1063.45	1007.567	910.8	59.83
16-07-2019	1310	1310	1265	1300	7310800	1136.8	1066.95	1011.267	913.85	60.68
17-07-2019	1300	1310	1230	1255	18113400	1138.9	1070.3	1014.7	916.775	55.07
18-07-2019	1250	1270	1165	1180	54204500	1140.1	1073	1017.7	919.475	47.25
19-07-2019	1180	1225	1180	1185	18422700	1142.6	1076	1020.267	922.275	47.78
22-07-2019	1200	1215	1185	1200	15629600	1146.1	1079.35	1022.8	925.2	49.43
23-07-2019	1215	1240	1200	1235	19419800	1151	1082.9	1025.167	928.275	53.15
24-07-2019	1235	1295	1235	1290	35954400	1156.1	1086.85	1028.067	931.7	58.34
25-07-2019	1300	1300	1240	1275	14356100	1160.7	1090.15	1030.867	935.1	56.50
26-07-2019	1275	1275	1220	1220	13061200	1163.6	1092.55	1033.467	938.225	50.25
29-07-2019	1225	1265	1215	1260	10835200	1166.7	1095.35	1036.133	941.55	54.22
30-07-2019	1265	1335	1265	1330	41719900	1172.5	1099	1039.433	944.925	60.20
31-07-2019	1330	1335	1290	1325	15323100	1177.8	1102.7	1042.8	948.4	59.60
01-08-2019	1325	1325	1245	1260	16563900	1182.1	1105.5	1045.567	951.65	52.31
02-08-2019	1260	1260	1195	1230	25760100	1186.8	1108.4	1047.9	954.8	49.32
05-08-2019	1230	1230	1165	1210	22520400	1191.9	1111.2	1050.267	957.975	47.37
06-08-2019	1200	1260	1115	1245	23546500	1197	1114.45	1053	961.425	51.01
07-08-2019	1225	1255	1175	1210	37176500	1201.3	1117.6	1055.733	964.6	47.47
08-08-2019	1200	1250	1195	1250	21041600	1206.1	1121.25	1058.533	967.875	51.61
09-08-2019	1250	1275	1220	1260	15067300	1211.1	1125.05	1061.533	971.125	52.61
12-08-2019	1260	1270	1210	1235	6468000	1214.7	1128.75	1064.3	974.325	49.83
13-08-2019	1235	1270	1210	1260	14137500	1217.5	1132.85	1067.567	977.65	52.53
14-08-2019	1260	1290	1255	1255	9277800	1221.7	1136.7	1070.667	980.975	51.93
15-08-2019	1255	1255	1205	1215	16604500	1224.2	1140	1073.4	984.2	47.26
16-08-2019	1220	1230	1195	1195	18178000	1227.4	1142.95	1076	987.175	45.07
19-08-2019	1210	1225	1200	1200	8692000	1228.6	1145.6	1078.4	990.125	45.75
20-08-2019	1210	1215	1190	1195	4329900	1229.4	1148.25	1080.667	993.05	45.15
21-08-2019	1190	1235	1170	1220	8027400	1230.5	1151.25	1082.9	996.125	48.75
22-08-2019	1225	1235	1200	1205	13221100	1229.9	1153.55	1085.2	999.075	46.77
23-08-2019	1210	1220	1175	1200	12788400	1229.9	1155.75	1087.333	1002.125	46.09
26-08-2019	1185	1185	1150	1165	15479300	1230.1	1158	1088.767	1004.875	41.58
27-08-2019	1175	1180	1115	1125	17065700	1228.1	1159.55	1089.467	1007.475	37.10
28-08-2019	1125	1140	1060	1080	32351500	1224.3	1160.85	1090	1009.875	32.82
29-08-2019	1090	1100	1065	1065	10360600	1220.2	1161.9	1090.167	1012.25	31.52
30-08-2019	1070	1095	1040	1060	14843800	1216.1	1163.1	1090.467	1014.55	31.07
02-09-2019	1060	1080	1050	1070	10949000	1213.5	1163.6	1091	1017.05	33.10
03-09-2019	1080	1080	1045	1060	17027700	1211.5	1164.05	1091.6	1019.25	32.08
04-09-2019	1080	1120	1050	1105	17220700	1210.2	1164.35	1092.533	1021.75	40.88
05-09-2019	1115	1135	1115	1125	11432800	1208.6	1164.5	1093.567	1024.2	44.33
06-09-2019	1120	1190	1120	1165	19914600	1207.5	1165.15	1094.567	1026.65	50.55
09-09-2019	1170	1180	1140	1155	7136000	1206.2	1165	1095.4	1029	49.08
10-09-2019	1160	1200	1150	1185	8094300	1206.3	1165.15	1096.5	1031.75	53.47
11-09-2019	1190	1280	1190	1255	35488900	1208.4	1166.05	1098.133	1035	61.75
12-09-2019	1255	1285	1225	1245	12998800	1209.4	1166.6	1099.767	1038.075	60.11
13-09-2019	1220	1265	1220	1235	7487800	1210.1	1167.35	1101.367	1041.2	58.43
16-09-2019	1235	1235	1175	1195	10870600	1210.6	1167.6	1102.433	1044.025	52.16
17-09-2019	1185	1225	1160	1220	13438700	1211.1	1167.7	1104.033	1046.85	55.38
18-09-2019	1195	1260	1190	1240	25593200	1210.9	1168.45	1105.933	1049.65	57.83
19-09-2019	1240	1260	1210	1215	20233000	1208.6	1168.65	1107.567	1052.3	53.85
20-09-2019	1240	1240	1185	1190	14460900	1206.9	1168.75	1109.167	1054.625	50.14
23-09-2019	1190	1195	1175	1180	8800700	1204.7	1169.25	1110.533	1056.85	48.69
24-09-2019	1180	1195	1140	1155	8998300	1201.8	1169.3	1111.9	1058.9	45.18
25-09-2019	1150	1150	1130	1140	7481100	1199.5	1169.2	1113.367	1060.9	43.17
26-09-2019	1140	1220	1120	1220	22235300	1200.3	1170.2	1115.433	1063.35	54.74
27-09-2019	1180	1200	1145	1160	25457500	1199.8	1171.2	1117.267	1065.15	47.01
30-09-2019	1160	1160	1105	1155	9028900	1198.9	1172.5	1119.2	1066.825	46.42
01-10-2019	1120	1155	1120	1130	6719000	1196.8	1173.9	1120.867	1068.075	43.49
02-10-2019	1130	1145	1110	1110	12369700	1193.2	1174.65	1122.3	1069.35	41.25
03-10-2019	1105	1145	1080	1145	6341000	1190.6	1175.65	1123.633	1070.8	46.45
04-10-2019	1140	1150	1125	1145	5239600	1189.1	1176.35	1124.733	1072.375	46.45
07-10-2019	1145	1150	1100	1145	3071300	1186.8	1176.75	1125.833	1073.8	46.45
08-10-2019	1140	1150	1120	1140	7270700	1183	1177.75	1127	1075.325	45.73
09-10-2019	1140	1160	1125	1140	8175300	1179.3	1178.55	1128.233	1076.925	45.73
10-10-2019	1140	1145	1125	1140	3999500	1176.9	1179.5	1129.3	1078.4	45.73
11-10-2019	1145	1150	1135	1145	4879600	1175.2	1181	1130.667	1079.725	46.77
14-10-2019	1150	1190	1150	1165	16667500	1174.3	1183.1	1132.233	1081.275	50.81
15-10-2019	1165	1200	1165	1175	10173400	1172.9	1184.95	1133.933	1082.975	52.74
16-10-2019	1190	1225	1185	1200	29896400	1172.7	1187	1135.967	1084.975	57.26
17-10-2019	1200	1220	1180	1180	4340800	1171.3	1188.7	1137.933	1086.725	52.90
18-10-2019	1180	1215	1165	1185	6406800	1169.8	1190.45	1139.967	1088.6	53.84
21-10-2019	1190	1210	1170	1200	2514400	1169.1	1191.9	1142.2	1090.5	56.66
22-10-2019	1200	1220	1190	1220	4799700	1168.3	1192.9	1144.667	1092.75	60.14
23-10-2019	1225	1240	1210	1235	6636600	1167.9	1194.8	1147.1	1094.975	62.57
24-10-2019	1240	1250	1225	1235	8978400	1168.3	1196.25	1149.433	1097.125	62.57
25-10-2019	1235	1235	1190	1190	4228900	1168.2	1197.8	1151.367	1099.05	51.62
28-10-2019	1190	1195	1170	1185	3046100	1167.9	1198.25	1153.033	1100.775	50.56
29-10-2019	1190	1230	1185	1190	9788600	1167.8	1198.6	1154.767	1102.45	51.63
30-10-2019	1205	1220	1145	1180	6042700	1167	1198.75	1156.5	1103.925	49.33
31-10-2019	1180	1190	1110	1130	15104900	1165.5	1197.7	1157.533	1105.275	39.80
01-11-2019	1130	1130	1090	1095	9450100	1163.4	1196.65	1158.3	1106.35	34.74
04-11-2019	1100	1125	1075	1100	11554400	1162.1	1196.1	1159.367	1107.1	35.99
05-11-2019	1105	1155	1105	1140	10652800	1162.4	1195.25	1160.5	1107.7	45.07
06-11-2019	1150	1160	1135	1150	6090600	1163.8	1194.05	1161.833	1108.45	47.09
07-11-2019	1150	1170	1145	1155	11040800	1165.6	1192.9	1163.133	1109.025	48.12
08-11-2019	1155	1155	1130	1155	1612800	1167.5	1191.8	1164.567	1109.725	48.12
11-11-2019	1165	1190	1155	1170	6012300	1169.5	1191.5	1165.567	1110.625	51.40
12-11-2019	1170	1185	1160	1160	2585800	1171.5	1191.5	1166.533	1111.575	49.17
13-11-2019	1170	1170	1115	1115	2928100	1171.7	1190.95	1166.8	1112.325	40.61
14-11-2019	1125	1135	1085	1090	5316000	1171	1189.8	1166.667	1112.925	36.78
15-11-2019	1120	1120	1090	1105	4774900	1169.8	1188.65	1166.7	1113.375	40.41
18-11-2019	1110	1125	1105	1115	4846000	1169	1187.6	1166.333	1113.8	42.77
19-11-2019	1110	1120	1100	1115	4218700	1167.6	1186.95	1165.967	1114.275	42.77
20-11-2019	1125	1125	1090	1095	1738600	1164.4	1186.4	1165.5	1114.7	39.17
21-11-2019	1095	1115	1050	1070	9445000	1160.9	1185.15	1164.7	1115.05	35.19
22-11-2019	1070	1075	1040	1040	4094700	1157	1183.55	1163.9	1115.275	31.10
25-11-2019	1040	1045	1000	1025	12914000	1153.6	1182.1	1162.933	1115.225	29.27
26-11-2019	1035	1040	1005	1030	6821000	1149.8	1180.45	1161.733	1115.475	30.73
27-11-2019	1025	1035	1000	1010	4077500	1145.2	1178.05	1160.7	1115.75	28.22
28-11-2019	1010	1025	955	975	12980400	1140.4	1174.5	1159.233	1115.775	24.45
29-11-2019	965	1020	965	1020	13430400	1137	1171.95	1158.167	1116.125	36.25
02-12-2019	1015	1040	1000	1015	9192500	1133.7	1169.2	1157.4	1116.325	35.58
03-12-2019	1015	1015	990	1000	11893400	1130.6	1166.2	1156.4	1116.575	33.59
04-12-2019	1020	1020	980	980	5558300	1127.4	1163.45	1155.267	1116.875	31.09
05-12-2019	990	995	965	970	13546500	1122.4	1161.35	1154.267	1117.175	29.89
06-12-2019	980	1000	960	995	15271500	1119.1	1159.45	1153.833	1117.725	36.48
09-12-2019	1000	1080	1000	1060	45401300	1117.2	1158.05	1154.067	1118.7	49.71
10-12-2019	1060	1090	1045	1050	22044100	1115.6	1156.2	1154.467	1119.55	48.05
11-12-2019	1060	1060	1020	1030	7902400	1114	1153.6	1154.433	1120.225	44.83
12-12-2019	1020	1060	1010	1015	10192300	1111.4	1151	1154.233	1120.575	42.53
13-12-2019	1025	1040	1000	1030	14387800	1109.1	1149.1	1153.933	1120.825	45.54
16-12-2019	1025	1035	1015	1020	9962400	1106.6	1146.7	1153.367	1121.025	43.89
17-12-2019	1020	1025	995	1000	22710000	1103.8	1143.4	1153.1	1121.2	40.71
18-12-2019	1000	1045	1000	1030	34673000	1101.6	1140.45	1152.9	1121.575	46.92
19-12-2019	1030	1045	1000	1010	28361600	1099	1137.95	1152.667	1121.725	43.64
20-12-2019	1015	1020	980	995	15184500	1096	1135.6	1152.667	1122	41.30
23-12-2019	1000	1000	975	995	8821800	1092.6	1133.45	1152.933	1122.325	41.30
26-12-2019	990	1005	980	1000	9020800	1089.1	1131	1153	1122.725	42.49
27-12-2019	1000	1010	970	990	16551700	1084.9	1128.8	1152.967	1123.2	40.72
30-12-2019	990	1010	975	1005	27020200	1081.4	1126.35	1152.933	1123.8	44.47
02-01-2020	1010	1010	995	1000	6500800	1077.7	1123.75	1152.867	1124.4	43.48
03-01-2020	1000	1040	990	1020	25281700	1074.1	1121.6	1152.633	1125.175	48.41
06-01-2020	1015	1025	990	990	10903100	1069.5	1118.9	1151.767	1125.875	42.43
07-01-2020	1000	1000	970	975	13914200	1064.3	1116.1	1151.3	1126.4	39.78
08-01-2020	970	970	940	955	16396600	1058.7	1113.5	1150.4	1126.75	36.51
09-01-2020	960	985	960	970	24260800	1054.3	1111.25	1149.967	1127.1	40.47
10-01-2020	985	990	960	980	36671200	1050.2	1109.05	1148.9	1127.325	43.01
13-01-2020	980	1015	980	1010	20492400	1046.6	1107.2	1147.933	1127.725	49.94
14-01-2020	1020	1045	1015	1035	29913000	1043.7	1105.35	1147.067	1128.3	54.86
15-01-2020	1035	1040	1015	1030	13728900	1041.7	1103.6	1145.7	1128.575	53.72
16-01-2020	1035	1040	1015	1035	9618000	1040.5	1101.95	1144.6	1128.85	54.73
17-01-2020	1035	1035	1015	1020	8081600	1038.9	1100.5	1143.7	1129.25	51.12
20-01-2020	1020	1030	995	1005	10001000	1036.2	1099.3	1142.233	1129.425	47.73
21-01-2020	1005	1005	980	980	11916700	1032.8	1098.3	1140.3	1129.575	42.66
22-01-2020	980	985	950	955	14772700	1028.8	1097.2	1138.2	1129.55	38.28
23-01-2020	960	980	945	945	12016700	1024.6	1096.05	1136.067	1129.575	36.66
24-01-2020	945	955	920	935	11264400	1019.9	1094.7	1134.3	1129.15	35.06
27-01-2020	930	930	875	885	21561200	1014.4	1092.95	1132.467	1128.5	28.39
28-01-2020	885	935	860	930	21991700	1010.7	1091.2	1130.867	1127.775	39.54
29-01-2020	935	945	910	910	12854700	1007.1	1089.05	1128.9	1126.775	36.79
30-01-2020	910	910	860	865	21165300	1002.3	1086.05	1126.533	1125.6	31.50
31-01-2020	870	880	810	845	22147600	996.9	1082.95	1124.033	1123.975	29.47
03-02-2020	840	855	815	820	7331200	991	1079.3	1121.633	1122.225	27.12
04-02-2020	840	870	825	865	8305100	986.4	1075.4	1119.733	1120.725	36.88
05-02-2020	875	885	835	880	16794800	982.6	1071.75	1117.633	1119.175	39.78
06-02-2020	890	915	875	895	14500700	979.7	1068.35	1115.6	1117.85	42.62
07-02-2020	890	915	885	895	10713300	977.1	1065.35	1113.767	1116.475	42.62
10-02-2020	890	895	865	870	4482600	973.9	1061.85	1111.6	1114.775	39.06
11-02-2020	880	890	865	885	5281200	971.4	1058.3	1109.167	1113.375	42.18
12-02-2020	880	890	855	870	3226700	969.3	1054.85	1106.1	1111.75	39.98
13-02-2020	870	875	815	850	5570100	965.9	1051.45	1103.267	1110.1	37.19
14-02-2020	835	860	825	850	11742900	962.6	1048.15	1100.333	1108.7	37.19
17-02-2020	890	910	850	885	25079500	960.3	1045.45	1097.567	1107.375	44.98
18-02-2020	880	940	880	930	24005600	959.3	1043.35	1095.4	1106.275	53.04
19-02-2020	935	950	905	905	16743500	958	1040.2	1093.567	1105.2	48.76
20-02-2020	930	935	900	905	22156800	956.2	1037.65	1091.7	1104.425	48.76
21-02-2020	905	930	885	895	15746100	952.9	1035.05	1089.667	1103.775	47.01
24-02-2020	895	905	860	880	10483200	949.5	1032.55	1087.3	1103.225	44.42
25-02-2020	870	900	860	895	5419500	946.8	1030.4	1084.667	1102.525	47.53
26-02-2020	875	890	875	880	8375500	944.1	1027.75	1082.033	1101.7	44.83
27-02-2020	880	885	845	855	7922900	940.6	1024.85	1079.6	1100.6	40.68
28-02-2020	825	860	790	840	18410200	937	1021.8	1076.8	1099.275	38.38
02-03-2020	840	860	790	815	14347800	933.3	1018.55	1073.367	1098.15	34.85
03-03-2020	830	850	825	830	10835200	929.3	1015.45	1070.067	1097	38.51
04-03-2020	830	870	815	855	20954600	926.2	1012.6	1067.367	1096.05	44.13
05-03-2020	865	875	835	835	6166300	923	1009.5	1064.733	1095.25	40.91
06-03-2020	830	830	800	805	9335000	919.2	1005.9	1062.033	1094.5	36.59
09-03-2020	780	790	705	710	11687000	913.4	1001.25	1058.467	1093.1	26.91
10-03-2020	715	745	685	690	12177200	907.4	996.15	1055	1091.575	25.38
11-03-2020	700	700	630	650	19487900	900.3	990.85	1051	1089.775	22.63
12-03-2020	630	635	585	585	44981300	892	984.85	1046.5	1087.65	19.01
13-03-2020	550	650	545	650	71567800	884.6	979.35	1042.6	1085.625	30.90
16-03-2020	650	650	605	605	1744200	876.9	973.2	1038.233	1083.05	27.85
17-03-2020	565	600	565	565	4646100	868.7	966.5	1033.633	1080.65	25.45
18-03-2020	565	565	530	530	11251900	860.2	959.45	1029.067	1077.85	23.54
19-03-2020	494	494	494	494	2154200	850.68	952.49	1024.393	1075.145	21.73
20-03-2020	462	470	460	460	28763200	840.28	945.24	1019.46	1071.745	20.15
23-03-2020	430	430	428	428	4942600	828.64	937.62	1014.347	1068.11	18.77
24-03-2020	420	420	400	400	19989400	815.94	929.82	1008.88	1064.285	17.63
26-03-2020	392	436	372	400	180062700	803.34	922.52	1003.513	1060.11	17.63
27-03-2020	416	468	404	430	113127900	791.24	915.87	998.38	1056.26	23.40
30-03-2020	430	430	400	400	4724300	778.84	908.87	993.28	1052.485	21.76
31-03-2020	400	412	378	400	19453600	766.74	901.47	988.447	1048.36	21.76
01-04-2020	400	406	372	372	46070200	754.58	893.69	983.727	1043.87	20.22
02-04-2020	370	370	350	356	58196900	742.6	885.7	979	1039.3	19.38
03-04-2020	358	424	358	424	103299000	732.18	878.39	974.76	1035.095	32.28
06-04-2020	436	515	424	510	120790700	723.68	871.79	971.027	1031.645	44.40
07-04-2020	540	550	480	520	74685100	716.38	865.39	967.427	1028.445	45.62
08-04-2020	515	520	484	484	28181300	707.46	859.08	963.287	1025.015	42.05
09-04-2020	486	540	462	500	70229100	699.26	853.18	959.12	1021.49	44.14
13-04-2020	505	520	470	486	29610300	691.68	846.99	954.593	1017.82	42.69
14-04-2020	486	545	486	540	31870900	685.58	841.24	950.493	1014.42	49.58
15-04-2020	550	575	505	505	27433200	679.28	835.14	945.96	1011.045	45.74
16-04-2020	500	515	480	484	25870600	671.66	829.03	940.82	1007.715	43.56
17-04-2020	505	520	492	496	46919100	663.98	823.29	935.827	1004.22	45.17
20-04-2020	500	505	476	476	36976300	655.6	817.65	930.767	1000.6	42.97
21-04-2020	474	476	444	444	28157900	646.58	811.84	925.76	996.97	39.65
22-04-2020	428	442	414	430	70453900	637.78	805.84	920.493	993.145	38.25
23-04-2020	440	452	424	440	34952700	628.88	800.14	915.16	989.095	39.88
24-04-2020	436	442	414	414	19757000	619.76	794.53	909.82	984.515	37.14
27-04-2020	418	430	410	426	22967000	611.28	788.59	904.727	980.27	39.22
28-04-2020	430	442	418	422	25566500	602.72	782.66	899.673	975.93	38.76
29-04-2020	426	438	420	424	18016100	593.5	776.9	894.8	971.55	39.14
30-04-2020	432	462	430	444	69871800	583.78	771.54	890.16	967.495	42.99
04-05-2020	440	440	416	416	34777900	574	766	884.8	963.675	39.25
05-05-2020	418	430	418	426	10834400	564.42	760.31	879.907	959.88	41.21
06-05-2020	426	436	426	430	7441300	555.12	754.01	875.073	956.03	42.02
08-05-2020	436	438	430	432	8629700	546.16	747.83	870.42	952.015	42.45
11-05-2020	434	464	432	460	43460700	537.46	742.13	866.087	947.865	48.19
12-05-2020	464	468	432	434	17237400	528.54	736.32	861.347	943.66	43.82
13-05-2020	430	438	420	432	21780100	520.08	730.34	856.593	939.72	43.49
14-05-2020	428	434	420	420	23090200	511.68	724.34	851.76	935.52	41.49
15-05-2020	426	436	416	430	29119600	503.98	718.64	847.027	931.02	43.81
18-05-2020	432	432	420	424	19286200	495.86	712.58	842.253	926.515	42.72
19-05-2020	434	446	424	424	27208500	487.24	706.72	837.48	922.335	42.72
20-05-2020	424	426	414	418	18755000	478.9	700.95	832.633	918.275	41.52
26-05-2020	420	442	420	436	43932100	471.52	695.36	827.773	914.405	46.39
27-05-2020	440	460	434	452	96829500	466.36	689.88	822.953	910.44	50.35
28-05-2020	458	466	448	454	46319400	461.64	684.52	817.98	906.66	50.84
29-05-2020	454	472	444	464	50214200	457.92	679.11	813.207	902.73	53.32
02-06-2020	464	484	462	478	39033100	455.78	673.89	808.493	898.82	56.61
03-06-2020	482	565	480	535	104364500	453.48	669.04	804.06	895.32	66.87
04-06-2020	545	595	525	530	109652600	451.98	664.44	799.46	891.67	65.41
05-06-2020	550	645	515	605	125824100	452.78	660.74	795.26	888.42	74.43
08-06-2020	620	700	615	690	81030100	455.98	658.09	791.627	885.795	80.60
09-06-2020	720	730	645	645	94584600	459	654.84	787.993	883.045	70.85
10-06-2020	665	680	605	605	57069400	461.9	651.09	784.127	880.07	63.50
11-06-2020	610	635	575	600	50933600	465.34	646.99	780.193	877.095	62.62
12-06-2020	600	630	560	625	100287800	469.84	642.89	776.493	874.12	65.20
15-06-2020	635	645	585	585	62243700	473.54	638.44	772.86	871.02	58.27
16-06-2020	600	650	600	640	73918900	477.74	634.49	769.827	868.22	63.95
17-06-2020	660	660	625	650	59129800	482.74	630.79	766.827	865.645	64.88
18-06-2020	630	685	625	675	84890800	488.24	627.49	763.727	863.395	67.18
19-06-2020	690	690	655	665	47544900	494.1	624.34	760.493	861.32	65.34
22-06-2020	660	665	645	660	28321400	500.18	621.39	757.193	859.295	64.39
23-06-2020	660	660	615	625	43236100	504.2	618.19	753.66	857.12	58.04
24-06-2020	630	650	620	630	45351000	506.6	615.14	750.06	854.92	58.66
25-06-2020	625	635	605	610	31072200	508.4	612.39	746.393	852.67	55.11
26-06-2020	615	635	610	620	17776600	511.12	609.29	743.093	850.245	56.53
29-06-2020	620	620	595	600	21400700	513.12	606.19	739.827	847.62	52.93
30-06-2020	620	625	580	585	24220100	515.1	603.39	736.36	844.72	50.35
01-07-2020	590	600	580	600	15906200	516.3	600.94	732.927	841.945	52.83
02-07-2020	600	645	600	645	49630900	519.1	599.19	729.793	839.245	59.39
03-07-2020	655	660	605	615	61383300	521.72	596.69	726.593	836.045	54.00
06-07-2020	615	625	600	610	34644500	524	593.99	723.527	832.87	53.13
07-07-2020	610	620	595	595	31757600	526.38	590.99	720.56	829.67	50.51
08-07-2020	585	620	585	615	45920700	529.8	588.19	717.827	826.77	53.78
09-07-2020	620	635	610	615	104893600	533.5	585.64	715.06	823.745	53.78
10-07-2020	610	615	595	595	43112600	536.6	582.74	712.293	820.52	49.96
13-07-2020	600	605	590	595	43306600	540.22	579.99	709.76	817.42	49.96
14-07-2020	590	600	585	590	35304600	543.5	577.39	706.893	814.42	48.95
15-07-2020	600	625	590	600	124017700	547.06	574.89	704.127	811.52	51.08
16-07-2020	610	615	595	605	74775700	550.68	572.09	701.493	808.77	52.15
17-07-2020	605	610	590	590	44218800	553.6	568.69	698.893	806.02	48.69
20-07-2020	600	600	565	570	56728900	556.68	565.34	696.227	802.77	44.46
21-07-2020	580	605	570	600	61637900	560.16	562.29	693.593	799.97	51.30
22-07-2020	605	610	585	590	37891700	563.36	559.24	690.46	797.145	49.13
23-07-2020	590	615	585	605	83126600	566.82	556.49	687.493	794.52	52.38
24-07-2020	605	605	585	590	25963000	569.42	553.44	684.56	791.92	49.01
27-07-2020	600	635	600	620	210108000	573.14	550.84	681.927	789.295	55.22
28-07-2020	630	635	605	615	73306200	576.8	548.44	679.16	786.645	54.04
29-07-2020	620	620	605	610	45766200	580.6	546.14	676.427	783.97	52.82
30-07-2020	615	615	595	600	48644800	584	543.99	673.76	781.27	50.38
03-08-2020	605	610	560	560	108695600	586.72	541.29	670.627	778.37	42.00
04-08-2020	560	575	530	550	120902000	589.24	538.24	667.56	775.42	40.20
05-08-2020	550	560	535	550	102186600	591.88	535.39	664.593	772.445	40.20
06-08-2020	550	560	540	550	71811500	594.16	532.84	661.627	769.37	40.20
07-08-2020	550	555	530	530	75328900	595.72	531.04	658.493	766.145	36.31
10-08-2020	530	540	515	525	49077700	597.14	529.39	655.393	762.77	35.39
11-08-2020	525	570	525	570	158740300	599.26	528.59	652.493	759.72	48.14
12-08-2020	575	595	555	570	149410400	601.1	528.44	649.627	756.645	48.14
13-08-2020	580	580	555	565	28792900	601.7	527.59	646.593	753.47	46.95
14-08-2020	575	575	560	565	29899600	602.4	527.19	643.76	750.195	46.95
18-08-2020	565	595	560	585	64390300	602	527.39	641.16	746.945	52.42
19-08-2020	585	595	580	585	43705600	599.9	527.94	638.693	743.695	52.42
24-08-2020	585	615	580	610	62697100	599.2	529.1	636.293	740.795	58.62
25-08-2020	615	635	610	630	159793500	599.7	530.8	633.96	738.02	62.79
26-08-2020	635	640	620	625	101638500	600.2	532.77	631.393	735.195	61.13
27-08-2020	620	660	610	640	125181100	600.5	535.17	628.76	732.495	64.19
28-08-2020	640	665	640	660	85538300	602	537.77	626.293	730.145	67.82
31-08-2020	670	685	620	645	108762800	602.1	539.92	623.693	727.895	62.68
01-09-2020	645	655	625	645	26706600	602	542.37	621.193	725.62	62.68
02-09-2020	650	675	645	660	56081600	601.7	544.97	618.893	723.22	65.70
03-09-2020	665	665	630	635	37811700	601.1	547.6	616.593	720.645	57.38
04-09-2020	625	640	610	635	22190600	600.6	550.39	614.46	718.045	57.38
07-09-2020	635	645	620	630	10570700	600.7	552.45	612.36	715.42	55.74
08-09-2020	635	640	615	620	9983800	600.5	553.55	610.26	712.67	52.52
09-09-2020	615	625	590	615	42416800	600.6	554.5	608.46	709.945	50.93
10-09-2020	575	580	575	575	22918200	599.7	555.41	606.093	707.245	40.41
11-09-2020	535	605	535	575	129750000	599.2	556.16	603.86	704.67	40.41
14-09-2020	570	610	570	595	72491400	599.4	557.25	602.06	702.12	46.78
15-09-2020	600	605	570	570	20337500	598.8	557.55	600.227	699.395	40.89
16-09-2020	570	575	555	555	23346800	597	558.05	598.46	696.595	37.82
17-09-2020	560	565	545	550	8656800	595.7	558.71	596.36	693.87	36.82
18-09-2020	555	605	555	570	154849300	594.9	559.45	594.293	691.37	43.25
21-09-2020	575	590	545	565	75887100	594.3	560.34	592.093	688.995	42.10
22-09-2020	565	565	550	555	36844200	593.1	561.45	589.827	686.645	39.81
23-09-2020	560	570	530	535	44617600	591.5	562.5	587.593	684.17	35.64
24-09-2020	525	530	510	520	27064800	590	563.3	585.16	681.72	32.86
25-09-2020	520	540	520	535	29949300	588.8	564.51	582.927	679.52	38.06
28-09-2020	545	555	530	545	47969300	587.9	565.7	580.893	677.145	41.33
29-09-2020	555	575	540	550	84482200	586.9	566.98	578.893	674.82	42.95
30-09-2020	550	565	535	555	20393200	585.9	568.29	576.693	672.595	44.59
01-10-2020	565	575	555	565	27182100	585.4	569.5	574.26	670.52	47.83
02-10-2020	560	565	540	550	21317100	585	570.84	571.893	668.42	43.70
05-10-2020	560	565	550	555	13071300	584.1	572.13	569.56	666.22	45.40
06-10-2020	570	575	560	565	22793000	583.6	573.48	567.36	663.745	48.72
07-10-2020	555	575	555	565	34191200	582.8	574.81	565.26	661.32	48.72
08-10-2020	570	600	565	590	72110400	582.8	576.11	563.227	659.12	56.41
09-10-2020	595	600	580	590	25374700	582.2	577.67	561.293	656.995	56.41
12-10-2020	605	625	595	625	85898600	582.4	579.6	559.76	654.97	64.94
13-10-2020	625	650	605	625	81682400	582.7	581.65	558.327	652.995	64.94
14-10-2020	625	655	625	650	57496500	583.7	583.85	557.227	651.245	69.83
15-10-2020	650	650	620	620	35079900	584.9	585.81	555.827	649.195	59.16
16-10-2020	625	650	620	650	40717900	586.9	588.07	554.46	647.395	64.93
19-10-2020	665	705	650	665	138959100	589.2	590.54	553.327	645.745	67.41
20-10-2020	655	665	645	645	24444300	591.1	592.63	552.26	643.995	61.20
21-10-2020	650	660	615	625	65255000	593	594.36	551.693	642.12	55.67
22-10-2020	620	655	615	650	79001200	595.5	596.32	551.427	640.42	60.48
23-10-2020	655	675	640	655	67519800	597.2	598.23	551.46	638.67	61.38
26-10-2020	660	675	650	655	27613200	598.9	600	551.927	636.945	61.38
27-10-2020	650	665	645	660	21237400	600.8	601.25	551.993	635.145	62.37
02-11-2020	660	665	645	660	10406700	602.7	602.55	552.36	633.495	62.37
03-11-2020	665	675	635	645	58481900	603.9	602.95	552.893	631.845	57.24
04-11-2020	655	660	620	625	25185500	604.7	602.3	553.527	630.195	51.19
05-11-2020	635	670	635	660	57541100	605.7	602.45	554.633	628.645	59.30
06-11-2020	665	715	650	705	144824900	607.2	603.45	556.267	627.27	66.91
09-11-2020	725	745	715	735	84888200	609.4	604.8	558.313	625.895	70.82
10-11-2020	755	765	745	760	70216500	611.8	606.15	560.713	624.52	73.63
11-11-2020	760	760	730	750	80656100	613.6	607.8	563.047	623.12	70.70
12-11-2020	750	750	715	720	33427800	615.1	608.6	564.98	621.545	62.66
13-11-2020	730	760	710	750	39817600	617.2	609.6	567.313	620.195	66.74
16-11-2020	765	795	765	775	56992800	619.5	610.6	569.813	619.045	69.70
17-11-2020	790	800	775	785	44200200	622.5	611.8	572.567	618.07	70.82
18-11-2020	775	795	775	780	30352400	625.4	613	575.393	617.195	69.44
19-11-2020	775	810	770	795	55748200	628.7	614.7	577.867	616.445	71.25
20-11-2020	800	815	780	780	49522000	631.9	616.2	579.667	615.67	66.97
23-11-2020	785	805	775	800	28667100	635.6	618.1	581.533	615.245	69.60
24-11-2020	810	820	795	795	39712700	640	619.85	583.607	614.57	68.14
25-11-2020	810	815	780	785	26066800	644.2	621.7	585.507	613.945	65.20
26-11-2020	785	860	785	855	78006000	649.4	624.4	587.967	613.895	73.74
27-11-2020	855	855	840	845	45774200	654.9	626.85	590	613.895	71.06
30-11-2020	845	855	790	820	114940900	660.2	628.6	592.1	613.895	64.72
01-12-2020	820	830	785	810	55883600	665.4	630.55	594.273	613.62	62.32
02-12-2020	815	840	810	840	68606600	670.8	632.85	596.567	613.42	66.35
03-12-2020	850	855	825	830	29135300	676.1	635.2	598.927	613.095	63.90
04-12-2020	835	835	790	800	91184700	681	637.05	601.3	612.62	57.09
07-12-2020	810	825	795	800	58832500	686.3	638.9	603.767	612.27	57.09
08-12-2020	805	810	780	785	61680700	691.6	640.8	606.067	611.77	53.76
10-12-2020	790	810	775	805	78576900	697	642.9	608.673	611.445	57.33
11-12-2020	815	825	805	810	63319000	702.3	645.1	611.233	611.245	58.20
14-12-2020	810	815	790	795	74500800	707.2	647.05	613.72	610.97	54.61
15-12-2020	790	795	775	780	68832700	711.7	648.8	616.093	610.445	51.21
16-12-2020	785	820	780	815	98935300	716.7	651.05	618.567	609.87	57.81
17-12-2020	820	860	820	855	212337600	722.8	653.9	621.493	609.62	63.83
18-12-2020	865	915	865	895	303981400	729.6	656.85	624.62	609.57	68.65
21-12-2020	895	920	870	900	85613800	736.3	659.95	627.753	609.595	69.21
22-12-2020	900	900	850	850	67122800	742	662.4	630.54	609.445	58.17
23-12-2020	855	870	800	840	84216200	747	664.9	633.073	609.17	56.24
28-12-2020	845	865	820	845	45563400	752.1	667.15	635.813	608.995	57.00
29-12-2020	855	860	820	830	61304200	756.2	669.3	638.467	608.87	53.94
30-12-2020	830	850	800	805	78936300	759.8	671.25	641.033	608.695	49.20
04-01-2021	810	835	780	830	47223000	763.4	673.55	643.7	608.77	53.59
05-01-2021	830	855	820	835	38952000	767.7	676.3	646.44	608.795	54.44
06-01-2021	835	860	785	800	95255500	770.7	678.8	648.947	608.52	47.84
07-01-2021	810	830	790	800	75979100	773.4	681.3	651.493	608.345	47.84
08-01-2021	805	820	800	810	44001800	776.7	683.9	653.987	608.37	49.86
11-01-2021	810	840	805	830	52542200	780.8	686.9	656.507	608.97	53.71
12-01-2021	845	880	820	880	125587500	785.4	690.45	659.347	609.92	61.64
13-01-2021	885	895	840	840	77900500	789.1	693.15	661.853	610.87	53.71
14-01-2021	850	850	815	820	48444200	792.4	695.65	664.133	612.045	50.23
15-01-2021	820	845	815	830	48639400	795.8	698.3	666.1	612.945	51.91
18-01-2021	830	845	815	820	37026800	799	700.85	668.033	614.02	50.09
19-01-2021	830	835	765	785	86370400	801.8	702.85	669.233	615.12	44.25
20-01-2021	785	810	765	810	53251100	805.5	705.1	670.033	616.52	48.84
21-01-2021	815	825	790	800	35389100	808.3	707	671.067	618.05	47.17
22-01-2021	800	810	770	775	75748300	809.7	708.45	672.2	619.625	43.19
25-01-2021	770	785	735	750	54441600	810	709.7	673.2	621.235	39.59
26-01-2021	750	760	705	715	52400700	809.1	710.45	673.8	622.81	35.17
27-01-2021	715	755	690	740	51443400	808.9	711.25	674.833	624.51	40.30
28-01-2021	725	735	690	695	58226500	808.4	711.75	675.2	625.835	34.94
29-01-2021	700	720	670	695	43816600	807.3	712.25	675.5	627.31	34.94
01-02-2021	690	755	670	730	62155100	806.4	712.95	675.867	628.96	41.90
02-02-2021	745	750	710	720	29711400	805.1	713.8	676.233	630.7	40.57
03-02-2021	725	740	715	720	24582600	803.9	714.65	676.633	632.52	40.57
04-02-2021	720	740	710	715	29060900	802.3	715.5	677.233	633.975	39.83
05-02-2021	725	755	720	745	50354800	801.6	716.75	678	635.15	46.15
08-02-2021	755	820	750	805	91603200	801.7	718.65	679.3	636.575	56.08
09-02-2021	815	820	780	795	57808700	801.7	720.85	680.467	638.13	54.28
10-02-2021	795	820	780	810	30053600	802.2	723.2	681.867	639.68	56.53
11-02-2021	810	820	800	805	11475900	801.2	725.3	683.333	641.275	55.55
15-02-2021	815	860	800	860	88252500	801.5	728.2	685.067	642.875	63.13
16-02-2021	865	865	835	855	50982800	802.2	731.2	686.467	644.625	62.10
17-02-2021	855	885	830	845	88626700	802.9	734.15	688	646.43	59.98
18-02-2021	850	880	840	870	72247100	803.5	737.15	689.733	648.3	63.35
19-02-2021	880	930	865	920	230441900	805.3	740.7	691.9	650.52	68.98
22-02-2021	900	960	890	935	100324800	808	744.5	694.033	652.975	70.44
23-02-2021	945	945	870	870	87153300	809.4	747.85	695.733	655.175	57.71
24-02-2021	850	875	810	845	151737500	810.6	751.1	697.4	657.2	53.69
25-02-2021	860	875	850	855	47160100	811.6	754.3	699.133	659.405	55.04
26-02-2021	815	865	800	825	74424800	811.9	757.1	700.7	661.4	50.31
01-03-2021	835	920	825	895	208710100	813.9	760.55	702.667	663.765	59.14
02-03-2021	915	935	895	910	99846300	816.5	764.1	704.7	666.195	60.75
03-03-2021	915	925	860	880	47627700	817.8	767.25	706.633	668.375	56.00
04-03-2021	870	895	855	895	42270900	818.6	770.7	708.8	670.77	57.78
05-03-2021	890	890	860	870	23134700	818.1	773.85	710.6	672.99	53.87
08-03-2021	880	900	870	875	28708500	817.6	776.95	712.5	675.215	54.53
09-03-2021	875	910	865	885	57745500	818.3	780.15	714.367	677.48	55.89
10-03-2021	885	1010	885	995	178309300	821.4	784.2	717.067	680.155	67.46
12-03-2021	1005	1070	1000	1040	83116000	825.3	788.7	719.867	683.185	70.83
15-03-2021	1050	1060	1020	1045	41767000	829.6	792.9	722.733	686.25	71.18
16-03-2021	1055	1055	1025	1040	17717800	834.3	797.05	725.6	689.35	70.26
17-03-2021	1040	1045	980	1030	27515300	838.3	800.85	728.467	692.35	68.34
18-03-2021	1030	1040	1025	1030	13929700	842.2	804.95	731.6	695.38	68.34
19-03-2021	1030	1030	995	1010	19930300	846.4	808.55	734.667	698.31	64.28
22-03-2021	1010	1025	980	1000	16130700	850.4	811.9	737.667	701.22	62.29
23-03-2021	1000	1010	965	975	22106100	853.7	815.2	740.5	703.915	57.48
24-03-2021	965	970	950	960	17567400	856.3	818.55	743.367	706.455	54.76
25-03-2021	960	965	915	960	32862200	857.9	821.65	746.267	708.985	54.76
26-03-2021	970	1020	960	1005	58677900	861.2	825.15	749.167	711.69	61.17
29-03-2021	1015	1025	985	990	28061800	864.6	828.5	751.967	714.25	58.21
30-03-2021	990	995	930	950	21427600	867	831.4	754.533	716.325	51.10
31-03-2021	935	945	895	940	60331100	869.4	834.2	757.033	718.375	49.48
01-04-2021	940	950	920	925	47742400	872.2	837	759.3	719.975	47.06
05-04-2021	925	935	890	905	23697100	874.1	839.8	761.433	721.05	43.97
06-04-2021	890	980	890	970	44877800	877.5	842.9	763.833	722.675	54.43
07-04-2021	975	995	945	975	25004800	881.5	845.6	766.133	724.525	55.13
08-04-2021	975	985	965	980	9228300	886.1	848.05	768.5	726.425	55.85
09-04-2021	990	990	955	960	27540400	891	850.05	770.633	728.1	52.22
12-04-2021	960	960	920	940	13275700	895	851.95	772.5	729.875	48.81
13-04-2021	940	940	915	930	6590500	899.7	854.05	774.4	731.325	47.14
14-04-2021	935	955	925	940	33153900	904.6	855.95	776.367	732.775	49.01
15-04-2021	940	945	930	940	8941900	908.8	857.6	778.233	734.1	49.01
16-04-2021	940	950	935	940	6293600	913.2	859.15	780.267	735.475	49.01
19-04-2021	945	955	935	940	21028500	917.6	860.75	782.3	736.875	49.01
20-04-2021	945	1005	940	990	79465000	923.1	862.7	784.7	738.7	58.81
21-04-2021	990	1005	970	980	18657800	927.8	864.7	787.1	740.45	56.47
22-04-2021	990	990	960	975	13916400	931.2	866.45	789.5	742.275	55.29
23-04-2021	975	990	970	985	8903600	935	868.35	792.233	744.1	57.22
26-04-2021	995	1020	975	995	44391900	938.7	870.45	795.033	746.075	59.12
27-04-2021	995	1025	990	1015	57039100	942.9	872.05	797.833	748.225	62.69
28-04-2021	1015	1020	995	1010	12984100	945.9	873.7	800.767	750.275	61.25
29-04-2021	970	1000	965	985	19195500	948.5	875.35	803.633	751.975	54.51
30-04-2021	990	995	970	970	9196000	951	876.95	806.433	753.75	50.89
03-05-2021	970	980	935	980	37614900	953.2	878.35	809.167	755.6	53.12
04-05-2021	970	975	955	955	9404400	953.9	879.6	811.767	757.4	47.33
05-05-2021	955	970	935	945	14312000	954.1	881.05	814.367	759.05	45.20
06-05-2021	950	955	930	930	10792100	955.3	882.35	817	760.625	42.14
07-05-2021	930	960	925	925	17748200	956.9	883.75	819.7	762.275	41.15
10-05-2021	925	970	925	960	23988900	959	885.3	822.533	764.1	50.07
11-05-2021	960	960	925	930	18275900	961.1	886.5	825.1	765.8	43.92
17-05-2021	930	935	905	915	10007300	961.5	887.7	827.533	767.375	41.20
18-05-2021	920	945	915	945	8391600	962.2	889.35	830.133	769.075	48.13
19-05-2021	935	945	915	920	4791200	963	890.4	832.5	770.725	43.52
20-05-2021	910	925	895	905	25152500	963.2	890.9	834.867	772.4	40.99
21-05-2021	910	915	890	900	17164200	963.8	890.95	837.167	773.9	40.15
24-05-2021	900	905	890	895	5159400	964.2	890.9	839.367	775.425	39.29
25-05-2021	900	930	895	910	21257800	964.7	891.5	841.667	776.95	43.24
27-05-2021	915	940	905	905	25301200	962.9	892.15	843.767	778.525	42.25
28-05-2021	910	915	895	905	9095300	960.2	892.75	845.867	779.95	42.25
31-05-2021	915	965	910	940	31945800	958.1	893.85	847.967	781.575	51.29
02-06-2021	940	975	940	960	32238300	956.5	895.4	850.2	783.325	55.56
03-06-2021	960	970	930	955	30833700	955	896.65	852.233	785.1	54.28
04-06-2021	935	945	905	910	33406100	952.6	897.4	854.167	786.85	44.35
07-06-2021	915	920	905	905	5956500	950.5	898.45	855.867	788.625	43.40
08-06-2021	905	915	880	880	45265800	948.1	899.25	857.3	790.275	38.92
09-06-2021	875	890	865	870	33064500	946	899.85	858.8	791.875	37.26
10-06-2021	865	875	845	855	33482900	943.9	900.1	860.333	793.5	34.85
11-06-2021	855	865	840	855	48253600	941.8	899.85	861.7	795.15	34.85
14-06-2021	855	875	840	845	46417000	938.6	899.9	862.967	796.525	33.20
15-06-2021	850	865	845	850	37897200	935.8	900.2	864.267	797.925	34.87
16-06-2021	850	875	845	870	33084400	934.2	900.6	865.667	799.45	41.18
17-06-2021	870	875	850	860	35728500	932.6	901	867	800.925	39.14
18-06-2021	860	865	800	840	63866400	930.9	901.55	868.3	802.2	35.36
21-06-2021	810	835	790	820	39949500	929.2	901.65	869.6	803.375	32.03
22-06-2021	840	860	825	850	38348000	926.8	902.15	870.867	804.575	41.00
23-06-2021	850	855	835	835	15269500	924	902.75	871.733	805.6	38.28
24-06-2021	835	850	830	845	13262600	921.3	903.7	872.467	806.7	41.09
25-06-2021	845	850	820	825	9388500	918.6	904.8	872.9	807.625	37.42
28-06-2021	825	830	785	790	19775900	915.6	905.3	873.167	808.275	32.04
29-06-2021	780	810	765	795	24027600	912.9	906.3	873.667	809.025	33.51
30-06-2021	800	860	795	850	32997900	911.1	907.85	874.333	810.05	47.09
01-07-2021	860	860	820	835	15604900	909	908.9	874.733	810.925	44.42
02-07-2021	835	850	825	830	14983100	906.8	910	875.033	811.9	43.54
05-07-2021	840	840	820	825	15684600	904.5	911.05	875.333	812.85	42.63
06-07-2021	825	855	810	845	23530900	901.6	912.35	875.667	813.925	47.38
07-07-2021	850	860	840	840	25122000	898.8	913.3	876.067	815.025	46.35
08-07-2021	840	860	810	820	33143900	895.7	913.45	876.2	816.05	42.36
09-07-2021	815	840	810	825	25410600	892.5	913.75	876.4	817.3	43.67
12-07-2021	845	845	825	825	17630200	889.1	913.9	876.667	818.55	43.67
13-07-2021	825	835	785	800	30048700	884.8	913.85	876.3	819.575	38.60
14-07-2021	790	805	765	770	27507900	880	912.95	875.8	820.575	33.57
15-07-2021	775	785	760	770	27556900	875.7	912.1	875.467	821.65	33.57
16-07-2021	780	805	770	790	33975900	872.1	911.55	875.333	822.85	39.65
19-07-2021	790	790	750	755	14925500	867.6	910.4	874.767	823.775	33.82
21-07-2021	765	815	755	785	48178600	864.2	909.05	874.467	824.875	41.73
22-07-2021	795	840	795	820	68315300	861.7	907.9	874.6	826.2	49.34
23-07-2021	820	825	785	795	23296000	859	907.15	874.567	827.5	44.84
26-07-2021	800	805	755	760	61106800	855.7	906.3	874.4	828.7	39.41
27-07-2021	770	775	745	750	73781300	851.5	905.25	874.033	829.775	38.00
28-07-2021	750	755	735	740	19464800	847.7	904.4	873.567	830.75	36.58
29-07-2021	760	760	740	755	19518700	844.5	903	873.3	831.775	40.18
30-07-2021	755	760	745	750	16675900	840.6	901.4	873.1	832.75	39.38
02-08-2021	750	780	740	770	48355000	837.6	900.3	872.8	833.775	44.18
03-08-2021	775	790	760	775	32677800	835	899.1	872.267	834.9	45.34
04-08-2021	780	785	760	765	25069400	832.3	898.05	871.4	835.95	43.39
05-08-2021	765	775	750	770	17527500	829.8	897	870.533	836.975	44.67
06-08-2021	770	775	745	755	42247300	826.7	895.7	869.9	837.925	41.63
09-08-2021	755	780	740	745	58386600	823.5	893.2	869.267	838.7	39.69
10-08-2021	745	755	735	745	15727400	820.3	890.25	868.6	839.475	39.69
12-08-2021	745	755	735	755	21906500	816.6	887.35	868.1	840.125	42.78
13-08-2021	760	765	745	750	35662200	812.4	884.45	867.733	840.75	41.63
16-08-2021	750	755	730	740	48833900	808.1	881.55	867.133	841.2	39.35
18-08-2021	740	810	735	800	101439100	805.9	879.25	866.9	842.1	55.20
19-08-2021	800	805	745	760	59283800	803	876.75	866.633	842.65	46.48
20-08-2021	755	765	745	760	15400400	800.6	874.35	866.367	843.125	46.48
23-08-2021	765	820	765	815	56022400	799.5	872.75	866.4	843.975	57.25
24-08-2021	820	825	790	795	18936900	798.3	871.1	866.167	844.825	53.07
25-08-2021	800	815	790	795	17652100	797.1	869.45	865.6	845.55	53.07
26-08-2021	805	810	770	775	10799500	795.7	867.15	865.167	846.15	48.92
27-08-2021	790	795	760	765	13173900	794	864.9	864.8	846.7	46.95
30-08-2021	780	815	775	805	34367700	792.7	863.45	864.633	847.425	54.81
31-08-2021	805	815	795	795	17108100	791.4	862	864.467	848.1	52.70
01-09-2021	800	810	795	805	6754900	790.7	860.8	864.6	848.9	54.58
02-09-2021	810	830	795	830	27890900	790.9	860.05	864.733	849.925	58.96
03-09-2021	835	855	775	845	174009800	790.8	858.8	865.033	850.85	61.37
06-09-2021	855	885	830	875	71927600	791.6	857.8	865.7	851.7	65.70
07-09-2021	875	900	860	890	51818200	792.5	856.9	866.633	852.475	67.66
08-09-2021	885	900	860	865	37308000	793.3	855.95	867.633	853	61.38
09-09-2021	870	885	860	885	35545100	795.2	855.4	868.6	853.675	64.24
10-09-2021	875	885	865	880	24747600	796.9	854.9	869.833	854.475	62.98
13-09-2021	885	885	845	865	25358100	797.2	854.15	870.967	855.05	59.24
14-09-2021	870	880	850	865	35618500	797.8	853.4	871.867	855.5	59.24
15-09-2021	865	890	860	870	39467200	798.6	852.7	872.867	855.925	60.16
16-09-2021	870	880	850	855	29127900	799.2	851.85	873.767	856.3	56.09
17-09-2021	855	860	840	845	32037400	799.2	850.4	874.633	856.55	53.50
20-09-2021	845	850	820	820	22050900	798.8	848.8	875.133	856.75	47.57
21-09-2021	805	830	800	820	42168800	798.8	847.25	875.233	856.85	47.57
22-09-2021	820	860	815	850	52464900	799.3	845.9	875.6	857.125	54.57
23-09-2021	830	835	805	815	105176300	799.1	844.1	875.633	857.275	46.73
24-09-2021	815	825	810	815	26199800	799.4	842.1	875.7	857.075	46.73
27-09-2021	820	830	810	815	34231900	800.3	840.15	875.4	856.925	46.73
28-09-2021	815	820	805	810	24529600	801.1	838.4	875.1	856.875	45.56
29-09-2021	810	835	800	825	55376100	801.8	836.95	874.967	856.95	49.63
30-09-2021	830	855	825	845	64395800	803.6	835.6	874.8	856.975	54.51
01-10-2021	835	865	820	825	94724600	804.4	834.3	874.167	856.95	49.36
04-10-2021	830	920	830	920	144579500	806.4	834.05	874.067	857.55	65.86
05-10-2021	935	935	895	905	85003400	808.6	833.8	874.3	858.075	62.41
06-10-2021	910	925	905	915	63640700	811.7	833.7	874.767	858.725	63.77
07-10-2021	925	930	890	910	52056000	814.9	833.2	875.133	859.25	62.55
08-10-2021	905	930	900	920	46703400	818.5	833.1	875.767	859.8	64.03
11-10-2021	935	940	905	915	36479000	821.7	833.1	875.9	860.4	62.69
12-10-2021	915	970	905	935	142157400	825.4	833	876.067	861.175	65.78
13-10-2021	940	955	925	945	54188600	828.9	833.25	876.5	861.825	67.24
14-10-2021	940	965	935	955	79214200	832.5	833.75	876.9	862.325	68.68
15-10-2021	960	970	945	950	43661400	836.2	834.25	877.433	862.6	67.09
18-10-2021	955	960	935	945	34780900	839.7	834.75	877.9	862.825	65.46
19-10-2021	945	955	925	930	40217500	843.2	834.95	878.2	863.225	60.71
21-10-2021	930	955	925	930	40961100	846.9	835.2	877.767	863.675	60.71
22-10-2021	930	960	910	940	53147000	850.8	835.55	877.1	864.15	62.80
25-10-2021	940	950	915	920	23514800	854.1	835.35	876.267	864.6	56.34
26-10-2021	925	930	905	915	11511600	857.4	834.9	875.433	865.15	54.82
27-10-2021	915	935	905	905	17042400	860.7	834.4	874.6	865.525	51.82
28-10-2021	915	925	900	910	22410500	862.9	834.4	873.8	865.9	53.20
29-10-2021	910	925	910	915	17108400	866	834.5	873.167	866.475	54.60
01-11-2021	915	945	915	930	35474000	869.4	835	872.7	867.125	58.61
02-11-2021	930	945	920	925	35242100	871.6	835.55	872.367	867.7	56.81
03-11-2021	930	985	920	975	120120100	875.2	836.75	872.467	868.425	67.54
04-11-2021	975	1005	940	950	78195700	878.3	837.7	872.4	868.775	59.57
05-11-2021	960	960	925	930	27740000	881.4	838.55	871.9	869.225	54.07
08-11-2021	935	945	925	935	23687000	884.8	839.4	871.533	869.8	55.19
09-11-2021	940	980	935	965	32173700	888	840.35	871.633	870.475	61.26
10-11-2021	965	975	950	955	37629500	891.2	841.3	871.733	871.15	58.42
11-11-2021	955	975	955	960	19460300	894.3	842.5	871.967	872.025	59.43
12-11-2021	960	1000	955	960	86540100	896.9	843.9	872.333	872.775	59.43
15-11-2021	960	970	945	950	15432200	899	844.9	872.2	873.525	56.25
16-11-2021	950	975	945	970	11188200	900.9	846.25	872.167	874.5	60.77
17-11-2021	975	990	960	960	19486700	902.3	847.4	872.033	875.55	57.57
18-11-2021	960	970	955	955	6013500	904.1	848.7	872	876.75	55.98
19-11-2021	955	980	955	975	15440800	905.9	850.55	872.233	877.925	60.66
22-11-2021	985	985	945	955	21727900	907.4	852.15	872.4	879.225	54.43
23-11-2021	955	960	930	935	18761600	908.8	853	872.367	880.425	49.01
24-11-2021	935	950	930	940	23369300	910.3	854.05	872.367	881.475	50.34
25-11-2021	945	945	910	915	24999700	911.2	854.9	872.2	882.45	44.14
26-11-2021	915	925	855	855	72156000	911.2	855.2	871.633	883.125	33.48
29-11-2021	850	890	835	880	61702700	911.9	855.55	870.9	883.95	39.98
30-11-2021	880	890	840	870	34018100	912.9	855.85	870.167	884.575	38.37
01-12-2021	865	880	820	835	60384800	913.2	856	869.233	884.725	33.29
02-12-2021	835	840	810	820	43518200	912.6	855.95	868.133	884.85	31.38
03-12-2021	830	870	825	855	37472500	913.4	856.25	867.2	885.075	40.04
06-12-2021	860	875	830	830	42082500	913.7	856.55	865.967	885.2	36.50
07-12-2021	845	880	840	880	33156100	915	857.65	865.1	885.3	46.67
08-12-2021	885	890	865	875	26290900	916.3	858.7	864.367	885.4	45.88
09-12-2021	885	895	865	880	13171100	917.4	859.6	863.767	885.575	46.85
10-12-2021	880	910	870	895	33565500	918.4	861	863.2	885.7	49.76
13-12-2021	905	920	895	905	27512300	920	862.2	862.867	885.625	51.66
14-12-2021	910	915	885	895	8441000	919.5	862.95	862.533	885.425	49.64
15-12-2021	890	895	880	880	5905200	919	863.8	862.2	885.475	46.69
16-12-2021	880	900	855	855	34925600	917.8	864.75	861.733	885.525	42.18
17-12-2021	855	875	850	855	9854700	916.7	865.8	861.033	885.525	42.18
20-12-2021	855	860	840	850	10524900	915.3	866.9	860.5	885.65	41.26
21-12-2021	850	865	845	865	10358800	914.3	868	860.167	885.5	45.14
22-12-2021	870	870	845	850	11511900	912.6	869	859.533	885.2	42.14
23-12-2021	850	855	835	850	10986300	910.7	869.8	859.067	885.05	42.14
24-12-2021	850	850	835	850	9917400	908.6	870.55	858.7	884.825	42.14
27-12-2021	855	875	845	855	11394400	906.7	871.45	858.4	884.75	43.70
28-12-2021	855	865	835	835	17291200	904.5	872.1	858	884.55	39.16
29-12-2021	835	845	795	800	38532000	901.9	872.55	857.267	884.125	32.75
30-12-2021	800	835	795	835	21743800	900	873.45	856.8	883.325	42.83
03-01-2022	840	840	815	830	10245500	897.8	874.3	856.3	882.275	41.86
04-01-2022	830	865	820	820	38114300	895.8	874.95	855.5	881.15	39.93
05-01-2022	820	820	785	785	49408100	893.2	875.3	854.333	879.875	34.00
06-01-2022	785	800	765	770	43195900	890.5	875.6	853.1	878.575	31.81
07-01-2022	785	785	755	770	40920400	887.7	875.3	852.167	877.275	31.81
10-01-2022	775	810	770	800	49274400	885.4	875.7	851.467	876.225	40.65
11-01-2022	795	795	755	755	43324400	881.9	875.65	850.633	875	33.61
12-01-2022	760	770	730	745	29643500	878.3	874.95	849.8	873.85	32.28
13-01-2022	745	760	735	750	15494100	873.8	874.5	849.1	872.8	33.70
14-01-2022	750	760	745	755	10323100	869.9	874.1	848.433	871.775	35.16
17-01-2022	755	765	730	735	18530900	866	873.7	847.7	870.425	32.11
18-01-2022	735	745	705	725	27362800	861.8	873.3	846.867	869.1	30.67
19-01-2022	725	735	715	715	21530000	856.8	872.4	845.833	867.925	29.26
20-01-2022	715	725	710	720	16910000	852.1	871.65	844.9	866.825	30.97
21-01-2022	720	730	705	725	14816600	847.4	870.85	844.133	865.825	32.72
24-01-2022	725	730	700	705	15348500	842.3	869.6	843.367	864.825	29.50
25-01-2022	700	705	675	680	40904900	836.9	867.95	842.233	863.375	26.05
26-01-2022	680	695	665	680	28016200	831.1	866	841.2	861.9	26.05
27-01-2022	680	690	655	655	31945500	825	863.65	839.933	860.275	22.94
28-01-2022	655	685	655	680	49027700	819.5	861.8	838.967	858.875	31.72
31-01-2022	680	690	670	680	21802200	813.6	859.75	838.233	857.575	31.72
02-02-2022	680	725	675	700	75569500	808.5	857.95	837.6	856.425	38.25
03-02-2022	695	730	695	720	71351000	804.2	856.5	836.733	855.325	44.01
04-02-2022	725	740	710	720	40315300	799.8	855.05	835.967	854.225	44.01
07-02-2022	720	730	710	715	41988200	795.8	853.5	835.2	853.1	42.85
08-02-2022	720	745	710	715	39474800	793	852.1	834.467	851.975	42.85
09-02-2022	725	725	710	715	32990300	789.7	850.8	833.6	850.6	42.85
10-02-2022	720	740	705	710	31658900	786.5	849.7	832.733	849.25	41.49
11-02-2022	705	720	700	705	31807900	783.9	848.55	831.967	847.9	40.11
14-02-2022	705	705	675	680	34913200	781.1	846.85	831	846.375	34.03
15-02-2022	680	705	680	700	23222800	778	845.7	830.167	844.9	41.65
16-02-2022	700	735	700	715	45045700	775.7	844.7	829.6	843.4	46.63
17-02-2022	725	730	705	720	30000200	772.5	843.75	829.267	841.95	48.22
18-02-2022	720	760	715	755	60202300	770.1	843.2	829.167	840.8	57.69
21-02-2022	760	770	740	770	61872600	767.9	842.65	829.033	839.8	60.99
22-02-2022	770	770	730	735	37318800	764.7	841.55	828.9	838.575	51.01
23-02-2022	700	740	700	725	25649200	761.1	840.55	828.5	837.425	48.56
24-02-2022	725	725	675	675	81320800	756.7	838.1	827.533	836.075	38.59
25-02-2022	675	705	660	695	78301900	753	836	826.867	834.9	43.58
01-03-2022	690	715	690	700	25086300	749.9	833.85	826.467	833.775	44.79
02-03-2022	700	700	685	690	28027300	746.6	831.65	826.067	832.425	42.82
04-03-2022	690	705	680	695	44502900	743.5	829.4	825.767	831.25	44.14
07-03-2022	695	695	655	655	35294100	739.3	826.8	825.1	829.95	36.79
08-03-2022	665	725	655	710	135340100	736.5	824.55	824.833	828.775	49.29
09-03-2022	710	815	705	805	342844800	735.6	823.15	825.067	828.2	62.93
10-03-2022	820	820	775	795	70691900	734.5	821.55	825.2	827.65	61.07
11-03-2022	805	810	780	805	40660300	733.5	820.1	825.467	827.175	62.27
14-03-2022	805	830	775	795	66633000	732.7	818.6	825.633	826.675	60.26
15-03-2022	790	800	760	800	68380300	732.7	817.3	825.933	826.125	60.94
16-03-2022	790	805	770	780	47074200	731.6	815.8	826.167	825.5	56.78
17-03-2022	800	810	785	795	43657500	730.9	814.35	826.5	824.95	59.04
18-03-2022	800	805	765	785	43035900	730.2	813	826.7	824.175	56.90
21-03-2022	785	785	765	770	22359600	729.9	811.55	826.833	823.225	53.76
22-03-2022	775	800	775	780	28767000	730.1	810.3	827.1	822.35	55.52
23-03-2022	780	795	755	765	76765200	730	808.85	826.867	821.625	52.30
24-03-2022	765	815	745	785	150193500	729.7	807.55	827.033	821.025	55.97
25-03-2022	800	805	780	785	105619400	730.3	806.1	827.2	820.55	55.97
28-03-2022	785	795	775	785	39696800	731.1	804.7	827	820.125	55.97
29-03-2022	790	815	775	775	73151600	731.6	802.7	826.867	819.725	53.40
30-03-2022	790	800	770	770	77921900	731.9	800.9	826.7	819.3	52.12
31-03-2022	775	785	770	770	25003600	732.6	799.3	826.667	818.925	52.12
01-04-2022	770	775	735	745	109220100	733	797.4	826.533	818.4	45.73
04-04-2022	740	750	720	740	103244700	733.5	795.15	826.1	817.75	44.55
05-04-2022	745	755	735	750	61842100	734.1	793.1	825.8	817.2	47.46
06-04-2022	755	765	720	725	74113100	734.1	790.75	825.267	816.625	41.58
07-04-2022	730	735	715	730	44109200	734.6	788.45	824.6	816.175	43.10
08-04-2022	730	735	715	725	39232700	735.5	786.2	823.8	815.55	41.93
11-04-2022	720	725	685	690	61756800	735.7	783.4	822.567	814.825	34.79
12-04-2022	690	705	675	685	60290300	736.3	780.65	821.2	814.025	33.90
13-04-2022	695	695	680	690	35680200	736.5	778	820.033	813.35	35.67
14-04-2022	695	695	680	690	25588000	736.7	775.15	818.733	812.85	35.67
18-04-2022	685	725	685	715	80062400	737	772.75	817.633	812.45	44.31
19-04-2022	720	720	690	695	47499900	736.5	770.35	816.5	811.675	39.72
20-04-2022	700	725	700	720	59675400	736.5	768.15	815.533	811.1	47.10
21-04-2022	725	730	705	710	31957700	736.4	766.1	814.467	810.5	44.74
22-04-2022	710	715	695	690	27648600	735.9	764.45	813.367	809.825	40.38
25-04-2022	690	700	675	690	43590900	735.4	762.55	812.333	809.05	40.38
26-04-2022	695	715	685	710	60200200	735.4	760.95	811.6	808.4	46.43
27-04-2022	715	715	685	690	31018500	735.1	759.5	810.733	807.75	41.86
28-04-2022	690	720	690	710	51979100	735.7	758.4	809.8	807.175	47.44
09-05-2022	705	705	670	670	62402200	735.1	756.55	808.833	806.4	39.31
10-05-2022	675	680	635	675	106841000	734.3	755	807.9	805.775	40.68
11-05-2022	690	730	675	715	95687900	734.2	753.35	807.233	805.5	50.32
12-05-2022	685	710	675	680	32171300	732.7	751.4	806.367	805.05	43.64
13-05-2022	680	690	670	680	41356500	730.9	749.4	805.4	804.5	43.64
17-05-2022	710	710	670	685	29648800	729.9	747.3	804.333	804.15	44.85
18-05-2022	700	700	680	685	9810400	729.1	745.1	803.4	803.65	44.85
19-05-2022	685	685	665	680	29983700	729.2	742.95	801.8	802.95	43.76
20-05-2022	675	705	675	700	31477100	729.3	741.15	800.433	802.475	49.10
23-05-2022	700	700	670	675	35180400	728.8	739.35	798.833	802.05	43.53
24-05-2022	685	705	680	700	21394200	729	737.8	797.433	801.8	49.68
25-05-2022	695	705	680	680	9033600	728.7	736.1	795.833	801.5	45.42
27-05-2022	685	705	680	680	35185100	729.2	734.25	794.267	801.125	45.42
30-05-2022	695	695	680	685	19105100	728.7	732.6	792.6	800.8	46.74
31-05-2022	690	695	685	690	37966000	726.4	731	790.9	800.4	48.10
02-06-2022	700	700	685	690	19669100	724.3	729.4	789.133	799.975	48.10
03-06-2022	690	695	680	685	14499300	721.9	727.7	787.367	799.575	46.72
06-06-2022	670	685	670	675	62225000	719.5	726.1	785.567	799.1	44.00
07-06-2022	670	680	665	680	11380500	717.1	724.9	783.9	798.725	45.70
08-06-2022	680	680	660	670	31081600	714.9	723.25	782.167	798.35	42.90
09-06-2022	665	675	655	660	23248200	712.2	721.55	780.3	797.925	40.24
10-06-2022	660	660	630	635	54263900	709.2	719.7	778.4	797.325	34.48
13-06-2022	635	635	590	595	50177900	705.7	717.8	776.267	796.55	27.66
14-06-2022	590	615	575	595	28215600	702	716.05	774.2	795.825	27.66
15-06-2022	610	610	575	580	21929800	698.3	714.15	772	794.725	25.47
16-06-2022	585	620	585	610	32163600	694.8	712.25	769.967	793.975	36.33
17-06-2022	605	605	590	610	16317200	691.3	710.8	767.833	793.225	36.33
20-06-2022	605	610	580	585	30986700	687.3	709.2	765.567	792.075	31.85
21-06-2022	585	595	580	585	15042600	683.5	707.55	762.967	791.025	31.85
22-06-2022	585	590	575	585	20435100	679.8	705.85	760.533	789.975	31.85
23-06-2022	590	590	575	585	19779800	676.1	704.35	758.233	789.025	31.85
24-06-2022	590	600	580	580	36394400	672.8	702.9	755.867	788.1	30.82
27-06-2022	585	600	575	585	32087600	669.7	701.6	753.333	787	33.14
28-06-2022	585	585	575	580	12659500	666.3	700.2	750.833	785.925	31.99
29-06-2022	580	590	575	575	21651100	663.3	698.7	748.267	784.775	30.83
30-06-2022	575	580	560	565	20687800	660	697.3	745.633	783.45	28.61
01-07-2022	570	575	550	560	38836900	656.7	696.1	743.033	782.025	27.54
04-07-2022	570	570	540	540	31353700	653.7	694.7	740.167	780.35	23.72
05-07-2022	550	580	540	560	56058400	651.2	693.75	737.5	778.7	33.63
06-07-2022	550	565	550	560	24087900	648.6	692.55	734.867	777.175	33.63
07-07-2022	565	575	560	565	17311700	646.1	691.4	732.133	775.575	36.04
08-07-2022	560	575	555	560	21861800	643	690	729.5	773.975	34.69
11-07-2022	565	565	550	560	8644000	640.3	688.4	727	772.45	34.69
12-07-2022	560	565	550	560	18645600	637.1	686.8	724.467	770.925	34.69
13-07-2022	560	570	550	555	27403100	634	685.2	722.067	769.35	33.13
14-07-2022	545	555	535	550	40201300	631.2	683.55	720.033	767.825	31.60
15-07-2022	555	555	545	545	9155600	628.3	681.85	717.8	766.325	30.11
18-07-2022	545	565	545	555	17086100	625.2	680.3	715.7	765	36.57
19-07-2022	555	585	550	580	24211200	623	679.05	714	763.8	49.22
20-07-2022	580	605	580	590	54940500	620.6	678.15	712.467	762.5	53.23
21-07-2022	580	590	575	590	19175200	619	677.05	710.7	761.375	53.23
22-07-2022	595	595	575	585	12757700	617.2	675.75	709.067	760.225	50.90
25-07-2022	580	590	575	580	6689200	614.5	674.35	707.067	759.05	48.60
26-07-2022	580	585	565	570	17520800	612.3	672.5	705.033	757.85	44.30
27-07-2022	570	580	565	575	6165800	610.2	670.55	703	756.6	46.84
28-07-2022	595	620	580	615	54078300	608.8	669.35	701.133	755.45	61.81
29-07-2022	630	630	600	605	26767100	607.2	668.15	699.133	754.35	57.45
01-08-2022	615	625	600	615	26885400	605.9	667.55	697.267	752.825	60.45
02-08-2022	615	615	590	605	23096700	604	666.65	695.433	751.325	56.19
03-08-2022	615	625	605	620	17248900	602.9	665.85	693.867	749.85	60.67
04-08-2022	625	625	615	615	6120900	601.2	665.1	692.267	748.375	58.52
05-08-2022	625	630	610	630	21302200	600.2	664.45	690.8	746.925	62.78
08-08-2022	630	630	610	625	14370600	599.1	664.15	689.2	745.475	60.55
09-08-2022	625	650	625	635	29724000	598.1	663.4	687.767	743.975	63.36
10-08-2022	630	635	610	615	14156500	596.6	661.5	686.2	742.325	54.94
11-08-2022	615	655	615	650	38715800	595.8	660.05	684.867	740.8	63.96
12-08-2022	650	670	640	670	32523500	595.5	658.7	683.633	739.4	67.92
15-08-2022	660	685	660	670	43314400	595.4	657.45	682.533	738.025	67.92
16-08-2022	680	680	650	655	51783800	594.9	656	681.567	736.65	62.00
18-08-2022	655	660	640	650	31586300	594.5	654.7	680.333	735.25	60.12
19-08-2022	645	660	640	650	22725800	594.3	653.25	679.133	733.8	60.12
22-08-2022	645	645	605	615	35696900	593.9	651.55	677.767	732.275	48.24
23-08-2022	605	635	600	620	25040100	594.4	650.05	676.667	730.8	49.77
24-08-2022	615	635	615	630	29293600	595.1	648.55	675.733	729.425	52.77
25-08-2022	630	640	620	620	33404000	595.9	647.1	674.733	727.975	49.58
26-08-2022	625	630	610	625	28025500	596.2	645.5	673.567	726.525	51.17
29-08-2022	605	620	605	610	26512800	596.2	643.75	672.6	724.925	46.44
30-08-2022	620	625	615	620	9908000	596.9	642.1	671.767	723.4	49.77
31-08-2022	615	615	605	605	15937300	597.3	640.4	670.8	721.55	45.23
01-09-2022	600	610	590	600	8763500	597.6	638.7	669.767	719.8	43.79
02-09-2022	605	630	600	630	32874500	598.5	637.3	669.067	718.3	53.36
05-09-2022	630	635	610	615	17984900	599.2	636	668.333	716.7	48.88
06-09-2022	610	630	610	620	13643200	599.9	634.8	667.7	714.975	50.37
07-09-2022	620	630	615	630	16447900	600.9	633.6	667.1	713.35	53.32
08-09-2022	630	650	625	635	24507600	602.1	632.7	666.5	711.725	54.76
09-09-2022	650	650	630	640	8533800	603.6	631.8	666.067	710.125	56.22
12-09-2022	635	650	635	645	10582100	605.3	631	665.833	708.6	57.69
13-09-2022	650	670	650	665	38329900	607.8	630.75	665.733	707.075	63.03
14-09-2022	660	660	635	645	21922000	609.5	630.35	665.667	705.5	55.49
15-09-2022	650	705	650	705	107683200	612.4	630.5	665.833	704.25	67.90
16-09-2022	705	720	685	715	78262900	615.4	630.75	666.067	702.95	69.43
19-09-2022	720	735	705	725	71829500	618.7	630.85	666.233	701.8	70.92
20-09-2022	720	730	700	715	25338700	621.8	631.05	666.2	700.7	67.38
21-09-2022	715	715	670	675	32765800	624.1	630.6	665.9	699.375	55.45
22-09-2022	670	695	670	685	28490900	626.7	630.35	665.7	698.225	57.47
23-09-2022	700	700	650	650	58083400	628.7	629.95	665.267	697.2	49.06
26-09-2022	655	660	630	645	48963100	630.7	629.5	664.8	696.025	47.98
27-09-2022	635	645	630	645	15852500	632.5	628.85	664.367	694.9	47.98
28-09-2022	650	660	625	630	19930400	633.5	628.25	663.867	693.875	44.56
29-09-2022	645	650	610	620	23153200	634.1	627.35	663.467	692.875	42.40
30-09-2022	615	615	585	590	25051100	634.1	626.55	662.733	691.55	36.64
03-10-2022	595	605	590	595	8325700	634.3	625.75	661.933	690.375	38.15
04-10-2022	605	610	595	600	16933300	634.7	624.6	661.133	688.975	39.69
05-10-2022	600	610	590	600	36630900	635.3	623.8	660.1	687.6	39.69
06-10-2022	605	610	595	600	46290500	635.8	623	658.967	686.2	39.69
07-10-2022	600	605	590	590	14761300	635.3	622.05	658	684.675	37.36
10-10-2022	590	595	580	585	11295000	634.9	621.05	657.067	683.075	36.21
11-10-2022	585	590	570	585	19664100	634.3	620.1	656.467	681.525	36.21
12-10-2022	575	580	560	560	21997500	633.4	618.7	655.567	679.925	30.75
13-10-2022	565	575	555	560	28827800	632.2	617.55	654.633	678.45	30.75
14-10-2022	570	585	565	575	16659600	631.4	616.3	653.867	677.05	37.33
17-10-2022	560	570	550	555	16726700	629.9	615.05	652.933	675.575	32.85
18-10-2022	560	575	555	560	10338500	628.6	613.85	652.3	674.05	34.95
19-10-2022	565	580	555	575	19743400	627.4	612.75	651.4	672.675	40.93
20-10-2022	575	595	570	590	17695500	626.9	611.75	649.967	671.375	46.25
21-10-2022	610	610	590	590	15453200	625.7	610.75	648.6	670.075	46.25
24-10-2022	595	600	575	575	14903700	623.8	609.65	647.067	668.675	41.87
25-10-2022	580	595	575	595	20024600	622.3	608.85	645.733	667.475	48.82
26-10-2022	595	600	580	585	12754600	620.9	607.9	644.3	666.4	45.87
27-10-2022	585	605	585	590	20489300	619.7	607.1	643.033	665.175	47.58
28-10-2022	595	595	580	590	3864600	618.5	606.4	641.667	663.975	47.58
31-10-2022	590	605	590	595	14606100	618.1	606	640.4	662.85	49.43
01-11-2022	590	600	580	585	10339500	617.4	605.9	639.167	661.85	45.94
02-11-2022	585	595	570	575	12283200	616.3	605.7	637.8	660.875	42.69
03-11-2022	575	580	565	565	7524700	615.2	605.55	636.467	659.85	39.67
04-11-2022	570	570	560	565	12889800	614	605.1	635	658.675	39.67
07-11-2022	565	575	560	560	26562600	613	604.6	633.5	657.7	38.11
08-11-2022	570	570	550	550	42460200	611.6	604.25	631.933	656.725	35.13
09-11-2022	550	570	550	560	58768600	610.7	604	630.5	655.775	40.17
10-11-2022	565	565	545	555	26444800	609.8	603.7	629.067	654.775	38.55
11-11-2022	560	570	560	570	48232600	608.6	603.55	627.733	653.95	45.61
14-11-2022	575	585	560	570	31220900	607.7	603.45	626.567	653.175	45.61
15-11-2022	570	575	555	560	13993200	606.5	603.2	625.367	652.4	41.89
16-11-2022	565	565	550	555	15862600	605	602.95	624.067	651.575	40.13
17-11-2022	555	560	550	555	17775900	603.4	602.75	622.933	650.725	40.13
18-11-2022	555	560	550	555	8835400	601.7	602.65	621.767	649.975	40.13
21-11-2022	555	565	550	555	19095000	599.9	602.6	620.633	649.35	40.13
22-11-2022	550	565	550	560	20638900	597.8	602.8	619.767	648.75	43.33
23-11-2022	560	575	560	570	50737200	596.3	602.9	619	648.325	49.19
24-11-2022	570	625	570	615	172197700	594.5	603.45	618.5	648	66.16
25-11-2022	615	620	610	615	52647400	592.5	603.95	618	647.675	66.16
28-11-2022	615	630	610	625	53040200	590.5	604.6	617.4	647.3	68.84
29-11-2022	625	645	610	630	47919000	588.8	605.3	616.967	646.85	70.11
30-11-2022	630	640	625	635	17977400	588	606.05	616.4	646.425	71.37
01-12-2022	635	655	615	650	61305500	587.3	607	616	646.1	74.81
02-12-2022	650	655	635	635	20503500	587	607.85	615.633	645.7	66.25
05-12-2022	635	640	625	640	14929200	586.9	608.8	615.3	645.325	67.58
06-12-2022	640	640	610	610	16291400	586.2	609.35	614.633	644.825	53.85
07-12-2022	615	625	600	615	30971100	585.9	609.7	614.133	644.375	55.47
08-12-2022	615	650	600	645	35363900	586.4	610.25	613.7	644.2	63.72
09-12-2022	645	645	630	640	12077200	587.4	610.75	613.5	643.9	61.67
12-12-2022	640	645	625	640	23209200	588.3	611.3	613.267	643.525	61.67
13-12-2022	640	650	630	630	14913400	588.9	611.8	612.7	643.075	57.39
14-12-2022	635	635	625	635	6469400	589.6	612.45	612.4	642.475	58.92
15-12-2022	635	635	615	620	14199900	590	612.9	612	641.725	52.78
16-12-2022	635	635	610	625	8759000	590.7	613	611.6	641.175	54.48
19-12-2022	620	630	615	620	2266600	591.4	613.15	611.167	640.65	52.44
20-12-2022	625	625	610	615	8932800	592	613.15	610.733	640.35	50.41
21-12-2022	615	625	590	605	29445000	592.9	613.15	610.1	639.9	46.53
22-12-2022	605	610	595	595	11748500	593.6	612.9	609.567	639.375	42.97
23-12-2022	595	605	590	605	4342500	594.2	612.8	608.933	638.95	47.31
26-12-2022	605	605	590	590	5714300	594.9	612.4	608.333	638.425	42.13
27-12-2022	590	600	590	600	12261700	595.7	612.15	607.8	638.15	46.35
28-12-2022	600	605	590	600	4476700	596.2	611.8	607.233	637.6	46.35
29-12-2022	600	615	595	610	5460700	596.6	611.75	606.7	636.625	50.53
30-12-2022	615	615	600	605	8076700	596.9	611.3	606.133	635.675	48.50
02-01-2023	605	605	595	600	2689200	597.4	610.6	605.567	634.65	46.48
03-01-2023	600	605	585	590	15748300	597.3	609.8	605	633.625	42.66
04-01-2023	590	595	575	575	14553800	597.1	609	604.3	632.5	37.66
05-01-2023	575	580	555	560	18696100	596.5	608.1	603.567	631.4	33.43
06-01-2023	560	570	555	560	9700900	595.9	607.2	602.9	630.225	33.43
09-01-2023	565	590	565	575	27215000	595.5	606.8	602.5	629.175	41.09
10-01-2023	580	585	570	580	7531900	595.4	606.4	602.4	628.225	43.43
11-01-2023	580	585	555	565	10449400	595.2	605.75	602.2	627.15	38.50
12-01-2023	565	585	565	585	56860500	595.6	605.4	602.233	626.25	47.12
13-01-2023	585	590	570	570	10338300	595.7	604.85	601.967	625.175	42.33
16-01-2023	570	575	565	575	5530900	596	604.5	601.733	624.125	44.36
17-01-2023	580	580	570	575	5907800	596.5	604.05	601.667	623.075	44.36
18-01-2023	575	585	570	580	11015600	596.9	603.8	601.633	622.1	46.54
19-01-2023	580	615	575	605	48257200	597.9	603.85	601.767	621.275	55.87
20-01-2023	605	610	595	600	21303800	598.5	603.55	601.867	620.425	53.85
24-01-2023	600	605	585	585	18420800	598.8	603.25	601.9	619.625	48.21
25-01-2023	585	600	585	585	9007100	599.3	602.9	601.9	618.85	48.21
26-01-2023	595	595	580	585	27828500	599.9	602.45	601.933	618.025	48.21
27-01-2023	585	625	580	610	82429300	601	602.2	602.167	617.45	57.48
30-01-2023	615	620	590	605	41917900	602	601.85	602.433	616.825	55.35
31-01-2023	605	615	600	615	23375100	603.2	601.55	602.8	616.275	58.65
01-02-2023	620	620	605	610	20116300	604.2	601	603.267	615.875	56.40
02-02-2023	610	635	605	615	49966500	605.1	600.7	603.633	615.525	58.13
03-02-2023	620	655	615	640	94083000	605.6	600.05	604.167	615.275	65.50
06-02-2023	625	640	620	630	17520800	605.9	599.2	604.6	614.975	60.89
07-02-2023	635	645	625	635	18838200	606.1	598.3	605.1	614.575	62.32
08-02-2023	640	640	625	640	13560200	606.3	597.55	605.633	614.3	63.74
09-02-2023	640	640	620	620	34645400	606	597	606.033	613.8	54.80
10-02-2023	620	625	605	615	35517500	605.3	596.3	606.433	613.325	52.81
13-02-2023	620	625	610	610	8369900	604.8	595.9	606.833	612.925	50.82
14-02-2023	615	625	610	615	8212900	604.3	595.6	607.3	612.55	52.74
15-02-2023	615	615	590	590	38368800	603.9	595.05	607.533	611.95	43.58
16-02-2023	590	600	585	590	43639100	603.4	594.65	607.6	611.45	43.58
17-02-2023	595	600	585	590	26329700	602.3	594.35	607.6	610.85	43.58
20-02-2023	590	595	575	580	23597600	601.1	594.25	607.533	610.4	40.10
21-02-2023	580	585	565	570	35375000	599.7	594	607.433	609.875	36.92
22-02-2023	570	575	565	570	24657600	598.5	593.7	607.367	609.15	36.92
23-02-2023	575	590	565	590	39844000	597.6	593.6	607.5	608.7	46.71
24-02-2023	590	595	575	580	17894200	596.8	593.4	607.533	608.2	43.11
27-02-2023	580	605	575	600	51017400	596.3	593.5	607.433	607.775	51.21
28-02-2023	595	610	590	605	24779500	596	593.7	607.433	607.375	53.01
01-03-2023	610	610	590	590	10050400	595.5	593.75	607.267	606.925	47.36
02-03-2023	590	595	580	580	8983900	595	593.95	607.1	606.325	44.00
03-03-2023	585	590	575	580	9849300	594.7	594.15	606.833	605.85	44.00
06-03-2023	580	590	575	580	9246600	594.2	594.2	606.6	605.25	44.00
07-03-2023	585	585	570	580	13167000	594	594.45	606.267	604.75	44.00
08-03-2023	575	585	570	575	9799600	593.5	594.6	605.933	604.225	41.99
09-03-2023	575	585	570	575	17851900	593	594.6	605.533	603.675	41.99
10-03-2023	575	575	560	565	23566900	592.1	594.35	605.2	603.05	37.97
13-03-2023	565	570	555	560	9896000	591.2	594.05	604.6	602.4	36.11
14-03-2023	565	565	550	550	19782300	590.2	593.8	603.8	601.725	32.66
15-03-2023	550	560	545	550	11532500	589.4	593.35	603	601.1	32.66
16-03-2023	550	550	515	525	22429000	588.4	592.75	602.133	600.325	25.58
17-03-2023	525	545	520	530	11687900	587.8	592.15	601.333	599.625	28.90
20-03-2023	530	535	498	505	26723400	586.7	591.3	600.367	598.85	23.30
21-03-2023	505	525	500	510	17219000	585.4	590.45	599.667	598.225	26.38
24-03-2023	525	535	520	530	26151800	584.4	589.9	599.067	597.9	37.21
27-03-2023	530	550	525	535	21372400	583.8	589.5	598.433	597.6	39.60
28-03-2023	530	540	530	535	11560900	582.8	589.2	597.867	597.375	39.60
29-03-2023	540	540	525	525	33888300	581.9	588.8	597.2	596.95	36.38
30-03-2023	530	530	515	520	26918100	580.8	588.4	596.6	596.5	34.86
31-03-2023	520	535	515	530	24338900	579.9	588.2	596	596.225	40.25
03-04-2023	525	550	525	535	29296200	579	587.95	595.533	595.975	42.80
04-04-2023	535	540	520	525	18847200	577.4	587.65	595.033	595.675	39.20
05-04-2023	530	550	520	530	32897300	576	587.25	594.367	595.4	41.83
06-04-2023	530	545	525	540	12922600	575.1	586.95	593.867	595.2	46.80
10-04-2023	535	540	520	530	7885300	574	586.65	593.267	594.925	42.86
11-04-2023	525	560	525	555	48857100	573.4	586.65	592.767	594.8	53.42
12-04-2023	565	570	550	555	27521900	572.3	586.65	592.233	594.7	53.42
13-04-2023	560	560	545	550	13989200	571.2	586.6	591.633	594.625	51.23
14-04-2023	550	565	545	550	12745500	569.9	586.55	591	594.575	51.23
17-04-2023	545	550	530	540	14971800	568.5	586.35	590.167	594.575	46.77
18-04-2023	540	545	525	530	12064500	566.8	585.95	589.4	594.425	42.76
26-04-2023	535	540	525	535	15037700	564.7	585.15	588.267	594.3	45.28
27-04-2023	540	570	535	560	31796800	563.3	584.6	587.233	594.275	55.79
28-04-2023	565	570	540	565	22161100	561.9	584	586.167	594.3	57.54
02-05-2023	570	570	555	560	13013000	560.3	583.3	585.133	594.3	55.18
03-05-2023	560	565	550	555	10734900	559	582.5	584.333	594.275	52.85
04-05-2023	565	585	560	575	39505600	558.2	581.75	583.6	594.375	60.12
05-05-2023	585	585	565	580	26394900	557.6	581.2	583.133	594.525	61.70
08-05-2023	580	615	575	610	77457200	557.5	580.9	582.9	594.85	69.54
09-05-2023	615	640	610	640	40377600	558.5	581.2	582.867	595.275	75.05
10-05-2023	640	640	620	625	19119600	559.2	581.3	582.833	595.5	68.39
11-05-2023	620	630	610	620	18184200	559.8	581.05	582.833	595.65	66.28
12-05-2023	640	670	635	660	45745000	561.4	581.25	583.3	596	73.36
15-05-2023	675	675	635	650	29712000	563	581.35	583.667	596.325	69.44
16-05-2023	655	660	640	655	24172600	564.7	581.6	584.033	596.7	70.29
17-05-2023	640	650	635	635	7481500	565.6	581.6	584.267	597.025	62.73
19-05-2023	650	660	640	655	21349800	567.1	581.95	584.633	597.425	66.60
22-05-2023	660	670	640	645	12327500	568	582.15	585	597.575	63.07
23-05-2023	640	660	635	635	15220400	568.6	582.3	585.333	597.725	59.67
24-05-2023	650	660	645	655	16164500	569.9	582.7	585.8	597.925	63.87
25-05-2023	655	660	650	655	4942300	571.4	583.2	586.433	598.175	63.87
26-05-2023	660	670	650	665	21414700	573.1	583.9	587.133	598.4	65.93
29-05-2023	660	675	645	655	14441300	574.6	584.4	587.667	598.6	62.12
30-05-2023	665	665	650	650	10931200	576	585	588.3	598.7	60.24
31-05-2023	655	655	610	635	46704500	577.2	585.35	588.8	598.75	54.89
05-06-2023	635	690	630	675	76097400	579.2	586.1	589.467	598.95	64.06
06-06-2023	685	715	655	705	80858900	582	587.05	590.233	599.4	69.13
07-06-2023	710	715	695	710	34007800	585	588.1	591.033	599.7	69.89
08-06-2023	725	740	705	725	42108700	588.5	589.35	592.033	599.975	72.11
09-06-2023	710	715	700	710	15140300	591.7	590.55	592.8	600.175	66.80
12-06-2023	710	730	685	695	30861300	595.1	591.75	593.533	600.375	61.89
13-06-2023	690	695	665	675	42434100	598	592.9	594.1	600.5	55.98
14-06-2023	685	705	680	695	45254400	601.8	594.25	594.8	600.725	60.08
15-06-2023	705	705	680	690	12295300	605.4	595.4	595.433	601.1	58.61
16-06-2023	690	690	685	690	9922500	608.6	596.5	596.133	601.45	58.61
19-06-2023	690	700	680	695	15439000	611.8	597.8	596.933	601.775	59.76
20-06-2023	695	700	670	670	21069600	614.5	598.65	597.633	602.025	52.02
21-06-2023	675	685	665	675	10338000	617.5	599.7	598.367	602.275	53.32
22-06-2023	675	685	670	680	5938600	620.7	600.75	599.167	602.625	54.65
23-06-2023	680	680	665	670	13109600	623.5	601.7	599.967	602.875	51.50
26-06-2023	670	675	660	670	4888800	626.2	602.6	600.7	603.2	51.50
27-06-2023	670	670	650	660	19302000	628.9	603.15	601.4	603.5	48.27
03-07-2023	660	680	650	675	15812800	631.8	603.9	602.1	603.725	53.03
04-07-2023	675	680	660	665	10507300	634.3	604.7	602.733	603.975	49.74
05-07-2023	660	680	655	670	17528300	637.1	605.55	603.467	604.225	51.37
06-07-2023	680	695	670	685	22649400	639.7	606.55	604.333	604.5	55.95
07-07-2023	685	690	670	675	9104400	642.1	607.2	605.133	604.7	52.40
10-07-2023	680	710	675	695	63790000	645	608.1	606.067	604.975	58.13
11-07-2023	705	705	690	690	13511800	647.8	608.85	606.967	605.2	56.30
12-07-2023	700	700	690	690	7556400	650.8	609.65	607.833	605.325	56.30
13-07-2023	695	715	685	685	41059100	653.9	610.35	608.6	605.525	54.33
14-07-2023	680	710	680	710	39727800	657.4	611.05	609.233	605.55	61.59
17-07-2023	710	715	690	690	22200800	660	611.65	609.733	605.425	54.17
18-07-2023	690	695	680	680	14438400	662.3	612.1	610.1	605.2	50.87
20-07-2023	690	705	675	700	27743500	665.1	612.7	610.567	605.125	56.57
21-07-2023	700	705	685	695	21444400	667.9	613.45	610.967	605.225	54.86
24-07-2023	700	715	690	700	21736400	670.4	614.3	611.3	605.3	56.28
25-07-2023	700	700	685	690	8261800	672.6	615.1	611.667	605.5	52.70
26-07-2023	685	690	670	670	16201400	673.8	615.65	611.867	605.625	46.34
27-07-2023	670	670	655	660	39497200	674.2	616.35	612.2	605.7	43.52
31-07-2023	640	670	625	665	36428700	675	617.1	612.533	605.875	45.31
01-08-2023	665	670	645	655	11072800	675.7	617.75	612.6	606.05	42.41
02-08-2023	655	660	640	645	13967800	675.4	618.4	612.633	606.325	39.67
03-08-2023	640	665	640	650	22790100	675.4	619.2	612.7	606.6	41.70
04-08-2023	660	690	660	680	43571100	675.9	620.3	613.033	607	52.10
07-08-2023	700	700	680	690	18119800	677	621.3	613.4	607.45	54.98
08-08-2023	690	695	685	690	9043800	677.7	622.4	613.867	607.9	54.98
09-08-2023	695	695	665	670	16157200	678.2	623.1	614.167	608.3	48.25
10-08-2023	670	675	660	665	7054700	678.8	623.7	614.467	608.7	46.71
11-08-2023	665	670	650	670	7348000	679.1	624.5	614.833	609.125	48.48
14-08-2023	665	670	650	665	7750200	679.3	625.35	615.233	609.65	46.80
15-08-2023	665	685	665	680	21464500	679.6	626.35	615.8	610.25	52.14
16-08-2023	680	685	670	675	7889800	680	627.3	616.267	610.75	50.33
18-08-2023	670	675	655	655	15395000	680.1	628.05	616.7	611.25	43.77
21-08-2023	660	660	650	655	10846500	680.5	628.85	617.067	611.725	43.77
22-08-2023	650	665	645	655	13008400	680.1	629.65	617.433	612.125	43.77
23-08-2023	660	670	650	655	13177000	679.1	630.55	617.733	612.45	43.77
24-08-2023	650	655	640	640	10597800	677.7	631.35	617.967	612.7	38.68
25-08-2023	640	650	640	645	7006100	676.1	632.3	618.267	613.05	41.14
28-08-2023	640	650	635	645	22707400	674.8	633.25	618.633	613.3	41.14
29-08-2023	650	695	650	695	80756500	674.8	634.95	619.433	613.85	59.81
30-08-2023	685	695	675	685	12016700	675	636.5	620.267	614.325	55.98
31-08-2023	685	685	660	670	14734200	674.5	638.15	621	614.725	50.74
01-09-2023	680	685	655	660	11654400	673.9	639.65	621.567	615.05	47.55
04-09-2023	665	665	650	655	13808700	673.2	640.9	622.067	615.4	45.99
05-09-2023	650	660	645	650	12015100	672.3	642.05	622.633	615.775	44.42
06-09-2023	645	655	630	635	50480000	671.6	643.05	622.967	616.125	40.01
07-09-2023	630	635	605	615	81031200	670.4	643.95	623.267	616.375	35.02
08-09-2023	610	620	595	600	32348700	668.8	644.75	623.433	616.575	31.81
11-09-2023	630	635	620	630	30232500	668	645.75	623.8	616.975	43.04
12-09-2023	630	635	620	625	19267500	667.1	646.65	624.1	617.3	41.81
13-09-2023	630	635	620	625	11361100	666.4	647.65	624.233	617.65	41.81
14-09-2023	625	630	610	620	9909400	665.3	648.55	624.367	617.9	40.46
15-09-2023	615	615	600	605	44153700	664.1	649.2	624.5	618.075	36.64
18-09-2023	600	605	595	600	16670600	662.7	649.9	624.6	618.275	35.44
19-09-2023	595	600	580	585	26046100	660.7	650.2	624.6	618.425	32.05
20-09-2023	585	590	570	580	33605000	658.8	650.45	624.4	618.55	30.99
21-09-2023	585	600	575	580	20684100	656.5	650.75	624.233	618.675	30.99
22-09-2023	585	605	585	600	17864100	654.7	651.25	624.133	618.9	40.20
25-09-2023	600	605	590	590	8465900	652.7	651.75	624	619.05	37.50
26-09-2023	590	600	585	595	5675500	650.9	652.4	623.867	619.175	39.68
27-09-2023	580	590	575	580	28102000	648.3	652.85	623.467	619	35.67
29-09-2023	575	580	560	570	17893700	645.9	652.95	623.067	618.775	33.25
10-10-2023	565	585	565	580	16956400	643.9	653.1	622.7	618.55	37.79
11-10-2023	580	615	575	605	41260600	642	653.55	622.467	618.425	47.41
12-10-2023	605	610	595	600	10788000	640.1	654	622.333	618.25	45.88
13-10-2023	605	605	585	585	9227700	637.8	654.1	622.133	617.925	41.55
16-10-2023	585	585	565	565	27315700	635.3	653.95	621.833	617.575	36.60
17-10-2023	565	575	565	570	9791800	633.3	653.55	621.533	617.225	38.57
18-10-2023	570	580	565	570	16223800	631.5	652.85	621.4	617.025	38.57
19-10-2023	570	575	540	540	61708800	629	652	621.067	616.65	31.70
20-10-2023	540	540	525	530	33423200	626.5	651.1	620.667	616.075	29.80
23-10-2023	530	530	510	510	38916200	623.8	649.6	620.2	615.425	26.39
24-10-2023	505	545	505	530	105601800	621.4	648.4	619.933	614.875	34.47
25-10-2023	540	545	520	525	50545500	618.3	647.1	619.633	614.35	33.48
26-10-2023	520	525	505	525	23614300	615	646	619.2	613.8	33.48
27-10-2023	530	530	515	525	14281200	611.7	644.7	618.833	613.325	33.48
30-10-2023	520	525	510	510	26271800	608.5	643.35	618.233	612.75	30.23
31-10-2023	520	530	510	530	48672000	605.8	642.3	617.733	612.3	38.77
01-11-2023	540	545	530	530	43496400	603	641.05	617.333	611.875	38.77
02-11-2023	540	575	540	560	92161100	600.9	640.1	617.2	611.65	49.52
03-11-2023	570	585	565	580	49443100	598.9	639.25	617.2	611.575	55.17
06-11-2023	590	605	580	595	70317600	597.3	638.65	617.3	611.525	58.89
07-11-2023	600	600	580	590	43222700	596	638.05	617.367	611.525	57.19
08-11-2023	590	595	580	595	20941900	594.8	637.65	617.5	611.5	58.48
09-11-2023	595	605	585	590	23622300	593.5	636.8	617.6	611.45	56.64
10-11-2023	590	595	565	575	14280800	591.9	635.5	617.667	611.275	51.41
13-11-2023	575	590	565	575	32086500	590.6	634.15	617.767	611.125	51.41
14-11-2023	575	580	560	580	28789600	589.3	632.7	617.967	611.025	53.08
15-11-2023	585	620	580	615	122319200	588.7	631.75	618.4	611.15	62.76
16-11-2023	610	620	595	605	47280500	586.9	630.85	618.933	611.3	59.01
17-11-2023	600	610	595	600	17095500	585.2	630.1	619.4	611.5	57.18
20-11-2023	600	605	595	600	11320000	583.8	629.15	620.033	611.7	57.18
21-11-2023	600	605	590	605	16218100	582.7	628.3	620.667	611.85	58.67
22-11-2023	600	600	580	590	22576500	581.4	627.3	621.067	611.9	52.73
23-11-2023	585	610	585	605	31779100	580.5	626.4	621.533	612.1	57.38
24-11-2023	605	610	595	595	22607400	579.7	625.65	621.933	612.15	53.60
27-11-2023	600	635	595	630	116277300	580	625.2	622.633	612.45	62.83
28-11-2023	635	635	610	610	39307600	580.2	624.5	623.233	612.625	55.98
29-11-2023	615	630	605	625	56029900	580.1	624.05	623.867	612.875	59.54
30-11-2023	625	625	610	620	31617300	580	623.55	624.433	613.075	57.86
01-12-2023	620	630	605	620	49313600	579.9	623.15	625.067	613.15	57.86
04-12-2023	615	625	605	610	30137400	579.7	622.5	625.6	613.2	54.30
05-12-2023	610	615	600	605	24578800	579.7	621.9	626.033	613.3	52.56
06-12-2023	605	615	560	570	107535700	579.1	620.9	626.3	613.225	42.33
07-12-2023	575	575	535	540	101524000	578.2	619.45	626.2	613	35.89
08-12-2023	540	555	540	550	48918100	577.6	618.2	626.167	612.7	39.21
11-12-2023	540	555	530	530	30382200	576.6	616.55	626.033	612.325	35.27
12-12-2023	535	560	530	555	55238000	575.7	615.2	626.067	612.025	42.98
13-12-2023	550	555	530	535	57883700	574.6	613.65	626.033	611.65	38.98
14-12-2023	560	575	545	570	65435400	574.1	612.5	626.3	611.425	48.09
15-12-2023	575	575	555	560	45862000	573.7	611	626.467	611.025	45.97
18-12-2023	575	585	560	565	28966200	573.6	609.75	626.5	610.7	47.22
19-12-2023	560	570	560	565	11899300	573.3	608.6	626.5	610.35	47.22
20-12-2023	560	570	555	560	23299900	572.4	607.2	626.5	609.95	45.99
21-12-2023	560	570	560	565	18738800	571.7	605.9	626.567	609.675	47.47
22-12-2023	565	570	545	555	33625300	571.1	604.45	626.433	609.375	44.83
27-12-2023	555	570	555	570	15968800	571.2	603.25	626.367	609.175	49.37
28-12-2023	570	580	565	580	22027800	571.4	602.35	626.167	609	52.20
29-12-2023	570	580	560	570	28665900	571.4	601.45	625.7	608.9	49.24
02-01-2024	575	585	565	585	36371800	572.3	600.65	625.433	608.875	53.50
03-01-2024	585	595	580	590	29467200	573.5	600	625.233	608.875	54.86
04-01-2024	580	590	580	580	31756900	574.9	599.35	624.7	608.875	51.61
05-01-2024	585	605	580	585	43246400	576	598.7	624.267	608.95	53.11
08-01-2024	585	605	585	605	45391400	577.6	597.95	623.933	609.125	58.62
09-01-2024	600	615	590	615	56301900	579.4	597.2	623.8	609.25	61.08
10-01-2024	615	625	605	615	37905800	581.2	596.45	623.533	609.425	61.08
11-01-2024	615	620	605	615	28941300	583.3	595.9	623.333	609.5	61.08
12-01-2024	615	620	605	610	19076700	584.9	595.35	623.167	609.525	58.89
15-01-2024	605	610	595	600	30062600	586.3	594.65	622.8	609.575	54.67
16-01-2024	600	605	590	600	14029300	587.1	594	622.433	609.675	54.67
17-01-2024	585	595	570	580	41560800	587.1	593	621.867	609.675	46.88
18-01-2024	575	585	570	575	15740600	586.7	592	621.333	609.65	45.15
19-01-2024	575	590	575	580	14074600	586.5	591.25	620.867	609.65	47.25
22-01-2024	590	590	575	580	15046400	586.2	590.5	620.5	609.675	47.25
23-01-2024	585	585	565	570	16076900	585.8	589.65	619.8	609.65	43.39
24-01-2024	570	575	565	575	9340000	585.8	588.85	618.933	609.7	45.77
25-01-2024	570	585	565	575	19190900	585.8	588.2	618.033	609.775	45.77
26-01-2024	580	580	555	570	24848200	585.6	587.45	617	609.875	43.65
29-01-2024	560	570	560	570	8288200	584.7	586.7	616.067	609.975	43.65
30-01-2024	570	575	565	570	8118000	584	585.45	615.233	610.2	43.65
31-01-2024	565	570	560	565	6881800	583.3	584.25	614.5	610.375	41.25
01-02-2024	560	565	550	550	20925900	582.3	583.05	613.533	610.6	35.03
02-02-2024	550	565	540	545	50748600	581.1	581.9	612.567	610.775	33.24
05-02-2024	550	550	535	540	23302500	580.1	580.75	611.567	610.825	31.50
06-02-2024	540	555	535	555	23897500	579.1	579.8	610.633	610.925	41.41
07-02-2024	555	570	550	560	45367700	578.4	579.05	609.9	611.05	44.30
12-02-2024	555	570	555	565	36938600	577.1	578.55	609.167	611.25	47.11
13-02-2024	570	570	560	565	30170100	576.2	578.2	608.4	611.475	47.11
15-02-2024	570	600	570	585	60679700	575.4	577.75	607.833	611.75	57.15
16-02-2024	590	595	560	565	29088200	574.3	577.15	607.133	611.9	47.45
19-02-2024	565	565	555	560	12673100	573.1	576.5	606.467	612.075	45.38
20-02-2024	555	570	550	560	27513200	572.1	575.9	605.7	612.225	45.38
21-02-2024	560	575	560	570	27113900	571.4	575.55	605.067	612.375	50.41
22-02-2024	570	585	565	580	21967100	571.6	575.35	604.467	612.625	54.88
23-02-2024	580	585	565	570	17992800	572.2	575.2	603.7	612.7	50.02
26-02-2024	570	570	560	565	12968100	572.5	575.05	602.967	612.75	47.74
27-02-2024	560	565	545	555	61848000	573	574.8	602.033	612.775	43.48
28-02-2024	555	560	545	560	22016100	573.1	574.4	601.167	612.825	46.08
29-02-2024	560	560	550	550	18410600	573.4	574	600.233	612.875	41.93
01-03-2024	550	565	550	560	32767300	573.2	573.65	599.4	613.025	47.06
04-03-2024	565	565	550	550	14372300	573	573.35	598.333	613.1	42.97
05-03-2024	555	555	540	550	38673400	572.7	573.15	597.4	613.05	42.97
07-03-2024	540	550	535	545	31918600	572.3	572.8	596.5	612.95	40.92
08-03-2024	545	550	530	535	58511500	571.8	572.1	595.4	612.825	37.09
13-03-2024	535	535	520	530	56108600	571.1	571.4	594.3	612.7	35.31
14-03-2024	525	540	525	535	39385100	570.7	570.9	593.2	612.5	38.49
15-03-2024	535	540	515	520	68825700	569.7	570.45	592.067	612.2	33.22
18-03-2024	510	530	510	520	43702000	568.5	569.95	591.067	611.75	33.22
19-03-2024	520	525	505	510	49396400	567.3	569.35	590.067	611.1	30.04
20-03-2024	505	520	505	510	24385200	565.8	569.05	589.033	610.525	30.04
21-03-2024	510	540	510	530	109261500	564.6	569.05	588.2	610.075	42.75
22-03-2024	530	535	520	525	45435900	563.5	569.2	587.4	609.4	40.76
25-03-2024	525	540	525	535	47310800	562.5	569.25	586.633	608.825	46.16
26-03-2024	540	545	535	535	20790300	561.1	569.35	585.667	608.225	46.16
27-03-2024	535	540	525	525	40808600	559.3	569.35	584.567	607.675	41.74
28-03-2024	530	535	525	530	34122700	557.6	569.4	583.5	607.05	44.60
01-04-2024	530	535	520	520	31001200	555.7	569.5	582.5	606.425	40.34
02-04-2024	530	530	520	530	13570100	554.1	569.5	581.6	605.9	45.90
03-04-2024	530	530	515	515	94922800	552.4	569.35	580.567	605.2	39.89
04-04-2024	515	520	505	505	88034700	550.5	568.8	579.5	604.45	36.47
05-04-2024	515	530	510	520	61096800	549.3	568.2	578.433	603.725	44.21
16-04-2024	510	520	505	505	53275000	547.9	567.3	577.3	602.975	39.08
17-04-2024	505	510	500	505	33628400	546.4	566.45	576.3	602.25	39.08
18-04-2024	500	505	492	500	43444900	544.8	565.5	575.267	601.575	37.40
19-04-2024	500	505	484	484	103411000	543.08	564.44	574.127	600.62	32.58
22-04-2024	486	492	480	482	50514500	541.22	563.51	572.973	599.505	32.03
23-04-2024	490	505	490	494	36182700	539.6	562.7	572	598.425	38.77
24-04-2024	498	505	494	496	19317200	538.12	561.86	571.007	597.28	39.85
25-04-2024	500	515	496	510	59241800	536.92	560.81	570.107	596.28	46.86
26-04-2024	505	515	500	500	22100900	535.52	559.76	568.807	595.305	43.00
29-04-2024	500	505	496	498	15514900	534.18	558.74	567.56	594.42	42.25
30-04-2024	500	520	500	510	41948500	533.38	557.84	566.493	593.495	48.09
02-05-2024	525	530	500	510	54736000	532.68	556.89	565.493	592.595	48.09
03-05-2024	515	515	505	505	9110900	531.98	556.04	564.493	591.67	45.85
06-05-2024	515	540	515	535	79072500	531.58	555.34	563.727	590.87	58.38
07-05-2024	535	540	525	525	21575100	530.88	554.64	562.993	590.145	53.91
08-05-2024	525	530	505	505	58631000	529.68	553.39	562.26	589.295	46.26
13-05-2024	510	520	505	515	24774500	528.68	552.44	561.693	588.47	50.07
14-05-2024	510	540	510	525	50767000	527.48	551.44	560.993	587.745	53.62
15-05-2024	535	540	530	535	21465700	526.88	550.59	560.393	587.07	56.91
16-05-2024	540	580	535	575	177303700	527.18	550.14	560.06	586.645	67.00
17-05-2024	575	580	560	565	34071800	527.28	549.69	559.693	586.095	63.03
20-05-2024	580	585	560	560	22748200	527.08	549.24	559.393	585.57	61.08
21-05-2024	565	565	540	550	52455800	526.48	549.04	559.06	584.97	57.26
22-05-2024	555	560	545	555	20265900	526.18	549.19	558.86	584.32	58.65
27-05-2024	560	565	535	540	52334200	525.68	549.09	558.593	583.645	53.07
28-05-2024	545	545	515	520	54494500	524.98	548.99	558.193	582.77	46.69
29-05-2024	525	525	510	515	23730900	524.08	548.59	557.627	581.895	45.23

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%