SMSM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1997	37	37	37	37	2500
07-01-1997	37	37	37	37	14500
08-01-1997	37	37	37	37	1000
09-01-1997	37	37	36	36	4000
13-01-1997	36	36	36	36	47000
14-01-1997	36	36	36	36	25000
17-01-1997	36	36	36	36	65000
20-01-1997	36	36	36	36	7500
21-01-1997	36	36	36	36	103000
27-01-1997	39	39	37	37	2500
28-01-1997	36	36	36	36	2000
05-02-1997	36	36	36	36	2500
06-02-1997	36	36	36	36	2000
12-02-1997	36	36	36	36	102500
14-02-1997	36	36	36	36	15000					33.33
18-02-1997	36	37	36	37	50000					50.94
21-02-1997	36	36	36	36	62500					39.66
28-02-1997	35	35	35	35	1000					32.02
03-03-1997	36	36	34	36	62500					43.70
04-03-1997	35	35	35	35	32500					36.88
05-03-1997	36	36	36	36	137500					45.96
06-03-1997	36	36	36	36	65000					45.96
07-03-1997	36	36	35	35	65000					39.39
12-03-1997	36	36	36	36	31000					47.48
13-03-1997	36	36	36	36	17500					47.48
14-03-1997	36	37	36	37	207500					54.52
17-03-1997	37	37	37	37	102500					54.52
20-03-1997	36	40	36	38	2067000					60.64
21-03-1997	39	42	39	41	4305500					72.56
24-03-1997	42	45	42	43	5039500					77.47
25-03-1997	43	44	41	41	1707500					64.97
26-03-1997	41	42	41	41	924000					64.97
27-03-1997	41	41	40	41	571500					64.97
01-04-1997	41	41	39	41	111000					64.97
02-04-1997	41	41	40	40	36500					58.61
03-04-1997	40	40	37	39	92500					53.02
04-04-1997	39	40	37	37	17500					43.98
08-04-1997	36	37	36	36	17500					40.29
10-04-1997	36	36	35	35	117500					36.94
11-04-1997	34	34	33	34	73500					33.91
14-04-1997	34	34	34	34	32500					33.91
15-04-1997	34	34	34	34	50000					33.91
16-04-1997	34	34	33	33	52500					30.76
21-04-1997	34	34	34	34	64500					37.06
22-04-1997	34	35	34	34	20000					37.06
23-04-1997	34	34	34	34	39500					37.06
24-04-1997	34	34	32	33	191500					33.28
25-04-1997	35	39	34	35	204500					45.30
28-04-1997	35	36	35	35	66500					45.30
29-04-1997	35	35	35	35	72500	36.48				45.30
30-04-1997	35	35	34	34	91000	36.42				40.72
01-05-1997	34	34	34	34	70000	36.36				40.72
02-05-1997	34	34	34	34	77500	36.3				40.72
05-05-1997	34	34	33	34	260000	36.26				40.72
06-05-1997	35	35	35	35	102500	36.24				47.82
07-05-1997	34	34	34	34	4500	36.2				42.36
09-05-1997	34	34	33	33	105500	36.14				37.72
12-05-1997	35	36	34	35	478000	36.12				49.61
13-05-1997	35	35	34	34	50500	36.08				44.98
14-05-1997	35	36	35	35	165500	36.04				50.00
15-05-1997	35	35	35	35	106500	36.02				50.00
16-05-1997	36	36	35	35	90500	36				50.00
19-05-1997	34	35	34	35	110500	35.98				50.00
20-05-1997	34	35	34	34	63000	35.94				44.54
21-05-1997	34	34	34	34	10500	35.9				44.54
23-05-1997	32	34	32	34	12500	35.84				44.54
26-05-1997	34	34	33	33	100500	35.78				39.19
29-05-1997	34	35	34	34	90500	35.76				46.15
30-05-1997	34	35	34	34	210500	35.72				46.15
02-06-1997	35	35	34	34	62500	35.7				46.15
03-06-1997	34	35	33	33	78000	35.64				40.38
04-06-1997	35	35	34	35	103000	35.62				53.04
05-06-1997	34	35	34	34	54000	35.6				47.59
06-06-1997	34	34	34	34	49000	35.56				47.59
09-06-1997	34	34	34	34	5000	35.52				47.59
10-06-1997	34	34	34	34	24500	35.46				47.59
11-06-1997	34	34	34	34	5000	35.4				47.59
12-06-1997	34	34	34	34	2500	35.32				47.59
13-06-1997	34	34	34	34	3000	35.18				47.59
16-06-1997	34	34	34	34	12500	35				47.59
17-06-1997	34	34	34	34	57500	34.86				47.59
18-06-1997	34	36	34	35	259500	34.74				56.33
19-06-1997	34	35	34	35	83000	34.62				56.33
20-06-1997	35	40	35	39	1670500	34.58				75.36
23-06-1997	38	39	37	37	351500	34.52				61.04
24-06-1997	36	36	36	36	160000	34.46				55.37
25-06-1997	36	36	35	35	36000	34.42				50.34
26-06-1997	35	35	35	35	10000	34.4				50.34
27-06-1997	35	35	35	35	2500	34.4				50.34
01-07-1997	35	35	35	35	12500	34.42				50.34
02-07-1997	35	35	35	35	51000	34.44				50.34
03-07-1997	35	36	35	35	182500	34.46				50.34
04-07-1997	35	36	35	36	136500	34.52				56.50
07-07-1997	36	36	36	36	60000	34.56				56.50
08-07-1997	36	36	36	36	220500	34.6				56.50
09-07-1997	36	36	35	35	151500	34.62				48.92
10-07-1997	35	36	35	36	8000	34.68				55.37
11-07-1997	35	35	35	35	34000	34.68				48.74
14-07-1997	35	36	35	36	61000	34.7				54.60
15-07-1997	36	36	35	36	297500	34.72	35.6			54.60
16-07-1997	37	41	37	39	2317000	34.82	35.62			67.51
18-07-1997	39	41	38	39	972000	34.92	35.64			67.51
21-07-1997	40	40	37	37	182500	34.98	35.64			55.34
22-07-1997	37	37	35	35	1027000	35	35.63			46.34
23-07-1997	36	36	36	36	200000	35.02	35.63			50.66
24-07-1997	36	39	36	38	1070500	35.1	35.65			57.95
25-07-1997	37	38	37	37	220500	35.18	35.66			53.68
28-07-1997	37	38	37	38	142500	35.24	35.68			57.09
29-07-1997	39	39	38	39	133000	35.34	35.71			60.24
30-07-1997	38	39	37	38	615000	35.4	35.72			55.82
31-07-1997	39	42	39	41	2502500	35.52	35.77			64.28
01-08-1997	41	42	41	42	2536000	35.66	35.83			66.57
04-08-1997	42	42	41	41	39000	35.78	35.88			62.26
05-08-1997	40	41	40	41	91000	35.92	35.93			62.26
06-08-1997	39	40	39	40	193500	36.04	35.97			57.92
07-08-1997	39	40	38	40	100000	36.16	36			57.92
08-08-1997	39	40	39	40	94500	36.3	36.04			57.92
11-08-1997	39	39	38	39	67500	36.4	36.08			53.27
15-08-1997	37	37	35	35	100000	36.42	36.07			39.59
18-08-1997	33	36	32	36	154000	36.46	36.08			43.50
19-08-1997	35	36	32	32	222500	36.44	36.04			34.02
20-08-1997	31	34	31	32	461500	36.38	36			34.02
21-08-1997	35	35	34	34	75500	36.38	35.99			41.42
22-08-1997	32	32	31	31	56500	36.32	35.94			35.07
26-08-1997	29	30	29	30	135500	36.24	35.88			33.24
27-08-1997	29	29	28	28	47500	36.12	35.79			29.88
28-08-1997	28	29	26	29	80500	36.02	35.71			33.50
01-09-1997	26	26	26	26	83500	35.86	35.59			28.71
02-09-1997	26	26	22	22	137000	35.62	35.4			23.82
03-09-1997	22	22	22	22	50000	35.38	35.19			23.82
04-09-1997	23	25	23	23	116000	35.16	35.01			27.41
05-09-1997	26	28	26	28	31000	35.02	34.88			42.08
08-09-1997	28	31	26	31	308000	34.94	34.78			48.77
09-09-1997	32	32	29	30	299500	34.76	34.67			46.83
10-09-1997	28	29	28	29	13000	34.6	34.56			44.90
11-09-1997	27	30	27	30	1500	34.48	34.47			47.24
12-09-1997	29	29	29	29	500	34.36	34.39			45.17
15-09-1997	28	28	28	28	1000	34.22	34.31			43.15
16-09-1997	26	26	26	26	108500	34.04	34.22			39.34
17-09-1997	26	26	26	26	1000	33.86	34.14			39.34
18-09-1997	25	25	25	25	51000	33.66	34.05			37.43
22-09-1997	24	24	24	24	3500	33.44	33.95			35.56
26-09-1997	29	29	26	29	111000	33.3	33.91			49.19
29-09-1997	28	29	28	28	4500	33.14	33.85			47.04
30-09-1997	28	29	26	29	60000	33	33.8			49.42
03-10-1997	26	26	25	25	74000	32.8	33.71			41.42
07-10-1997	24	28	24	28	40500	32.64	33.66			48.19
08-10-1997	25	29	25	29	50500	32.52	33.6			50.26
09-10-1997	26	29	26	29	37500	32.38	33.54			50.26
10-10-1997	29	30	27	30	38000	32.26	33.49	34.487		52.45
13-10-1997	26	26	26	26	500	32	33.41	34.413		44.07
15-10-1997	26	26	26	26	5000	31.74	33.33	34.34		44.07
16-10-1997	27	28	27	28	40500	31.56	33.27	34.28		48.81
17-10-1997	28	28	28	28	27500	31.42	33.21	34.227		48.81
20-10-1997	26	26	26	26	6000	31.22	33.12	34.16		44.44
21-10-1997	28	29	28	29	134000	31.04	33.07	34.113		51.46
22-10-1997	29	29	29	29	127500	30.88	33.03	34.067		51.46
23-10-1997	28	28	28	28	5000	30.68	32.96	34.013		49.07
28-10-1997	28	28	28	28	5000	30.46	32.9	33.96		49.07
29-10-1997	24	28	24	28	1500	30.26	32.83	33.9		49.07
30-10-1997	28	30	28	30	34000	30.04	32.78	33.86		54.38
31-10-1997	29	30	29	30	185500	29.8	32.73	33.82		54.38
03-11-1997	27	29	27	29	1500	29.56	32.67	33.773		51.28
04-11-1997	27	29	26	29	108500	29.32	32.62	33.727		51.28
05-11-1997	28	28	28	28	5000	29.08	32.56	33.673		48.10
07-11-1997	26	26	26	26	33500	28.8	32.48	33.6		42.43
12-11-1997	25	25	25	25	10000	28.5	32.4	33.527		39.90
13-11-1997	24	24	24	24	2500	28.2	32.3	33.453		37.49
18-11-1997	24	24	23	23	5500	27.96	32.19	33.367		35.20
19-11-1997	21	21	20	20	17000	27.64	32.05	33.267		29.40
21-11-1997	17	17	17	17	2000	27.34	31.89	33.14		24.97
24-11-1997	18	18	15	16	368000	27.02	31.7	33.007		23.69
25-11-1997	19	19	19	19	2000	26.72	31.55	32.9		34.54
26-11-1997	18	19	17	19	64000	26.48	31.4	32.787		34.54
27-11-1997	18	19	17	19	334500	26.26	31.25	32.673		34.54
05-12-1997	25	25	25	25	2500	26.2	31.16	32.593		51.70
08-12-1997	28	28	28	28	5000	26.18	31.1	32.533		57.67
22-12-1997	27	28	27	27	127500	26.2	31.03	32.46		55.22
23-12-1997	23	27	23	27	1000	26.3	30.96	32.367		55.22
30-12-1997	25	27	25	27	3500	26.4	30.89	32.26		55.22
02-01-1998	27	27	27	27	1000	26.48	30.82	32.167		55.22
06-01-1998	20	20	20	20	2500	26.32	30.67	32.027		39.44
08-01-1998	12	19	12	19	2000	26.08	30.51	31.88		37.78
09-01-1998	14	14	14	14	500	25.76	30.26	31.7		30.79
12-01-1998	12	12	12	12	6000	25.42	30.01	31.513		28.52
13-01-1998	12	12	10	10	11000	25.02	29.75	31.32		26.42
14-01-1998	11	12	11	12	145500	24.68	29.52	31.153		31.83
15-01-1998	12	13	10	11	166000	24.34	29.28	30.987		30.61
16-01-1998	11	11	11	11	45500	24.04	29.04	30.827		30.61
19-01-1998	12	13	12	13	13000	23.78	28.82	30.687		36.24
20-01-1998	13	14	13	13	90500	23.54	28.6	30.547		36.24
21-01-1998	11	13	11	13	175000	23.32	28.38	30.407		36.24
22-01-1998	11	11	10	10	609500	22.94	28.12	30.253		31.46
23-01-1998	10	10	10	10	12500	22.58	27.86	30.093		31.46
26-01-1998	11	11	11	11	10000	22.22	27.61	29.94		34.79
27-01-1998	11	11	11	11	14500	21.94	27.37	29.787		34.79
02-02-1998	11	13	11	12	17500	21.62	27.13	29.647		38.26
04-02-1998	14	16	14	16	128500	21.36	26.94	29.52		49.78
05-02-1998	16	16	16	16	75000	21.1	26.74	29.393		49.78
06-02-1998	18	21	18	21	78000	20.92	26.59	29.3	31.095	60.47
09-02-1998	21	24	21	24	76500	20.88	26.44	29.233	31.03	65.25
10-02-1998	21	27	21	27	39000	20.9	26.32	29.187	30.98	69.26
11-02-1998	27	27	27	27	4000	20.88	26.22	29.14	30.93	69.26
12-02-1998	27	27	27	27	128000	20.86	26.14	29.093	30.885	69.26
13-02-1998	25	25	25	25	13000	20.84	26.03	29.027	30.83	63.19
16-02-1998	24	24	24	24	25000	20.74	25.89	28.96	30.77	60.35
23-02-1998	27	27	27	27	1000	20.7	25.79	28.92	30.725	65.38
24-02-1998	24	24	23	23	2500	20.6	25.64	28.84	30.66	55.30
26-02-1998	19	19	19	19	50000	20.42	25.44	28.74	30.575	47.43
02-03-1998	19	19	19	19	5000	20.24	25.25	28.633	30.485	47.43
03-03-1998	18	19	17	19	35500	20.02	25.03	28.527	30.4	47.43
04-03-1998	17	17	16	17	80500	19.76	24.78	28.407	30.305	43.55
05-03-1998	17	17	17	17	51000	19.52	24.54	28.287	30.21	43.55
06-03-1998	17	17	13	16	268500	19.26	24.29	28.167	30.11	41.58
09-03-1998	17	17	14	14	255500	18.98	24.03	28.033	30	37.89
10-03-1998	14	14	14	14	19000	18.74	23.77	27.9	29.885	37.89
11-03-1998	15	16	15	16	24500	18.56	23.53	27.787	29.785	43.69
12-03-1998	17	19	17	19	45000	18.46	23.33	27.687	29.705	51.07
13-03-1998	19	19	18	18	20000	18.36	23.16	27.58	29.615	48.77
16-03-1998	20	21	20	21	18000	18.38	23.01	27.493	29.545	55.26
17-03-1998	20	20	20	20	15500	18.44	22.89	27.407	29.465	52.86
18-03-1998	20	21	20	21	88500	18.54	22.78	27.313	29.39	54.97
19-03-1998	20	22	20	22	53500	18.6	22.66	27.233	29.325	57.04
20-03-1998	23	27	23	27	125000	18.76	22.62	27.187	29.28	65.57
23-03-1998	27	27	25	25	62500	18.88	22.57	27.127	29.225	60.40
24-03-1998	24	24	23	23	62500	18.84	22.52	27.053	29.155	55.68
25-03-1998	23	23	23	23	7500	18.74	22.46	26.98	29.085	55.68
26-03-1998	25	26	25	25	23500	18.7	22.45	26.92	29.02	59.36
27-03-1998	27	27	26	26	29000	18.68	22.49	26.867	28.945	61.11
30-03-1998	26	29	26	28	232000	18.7	22.55	26.827	28.87	64.39
01-04-1998	29	36	29	32	572500	18.8	22.64	26.813	28.825	69.87
02-04-1998	34	34	29	29	148000	18.98	22.65	26.773	28.765	62.15
03-04-1998	31	34	29	29	1968000	19.18	22.63	26.733	28.705	62.15
06-04-1998	30	34	28	32	2267500	19.54	22.65	26.687	28.66	66.45
08-04-1998	34	36	32	35	2551000	20	22.71	26.673	28.635	70.11
09-04-1998	35	38	34	38	1330500	20.56	22.79	26.687	28.63	73.25
13-04-1998	38	39	36	37	1834500	21.06	22.87	26.7	28.63	70.59
14-04-1998	36	41	35	41	2126500	21.66	23	26.74	28.655	74.57
15-04-1998	41	47	41	47	5599500	22.38	23.21	26.82	28.715	79.14
16-04-1998	47	51	34	34	32375500	22.8	23.29	26.813	28.715	55.78
17-04-1998	31	33	28	29	1876000	23.12	23.33	26.773	28.69	49.70
20-04-1998	23	32	23	31	492000	23.48	23.4	26.747	28.675	51.95
21-04-1998	31	32	29	32	377000	23.92	23.43	26.72	28.67	53.09
22-04-1998	33	37	32	32	11140000	24.36	23.47	26.693	28.66	53.09
23-04-1998	32	34	31	34	2154500	24.82	23.52	26.68	28.66	55.52
24-04-1998	35	35	30	31	3141000	25.22	23.58	26.653	28.645	51.23
27-04-1998	30	30	27	27	369500	25.52	23.57	26.593	28.615	46.11
29-04-1998	28	28	26	26	158000	25.72	23.54	26.533	28.57	44.91
30-04-1998	26	27	26	26	53500	25.92	23.51	26.467	28.525	44.91
01-05-1998	24	25	24	24	137500	25.98	23.45	26.387	28.47	42.33
04-05-1998	23	24	23	24	169500	25.98	23.43	26.287	28.42	42.33
05-05-1998	24	24	22	22	97500	25.88	23.39	26.173	28.36	39.70
06-05-1998	22	22	20	20	265000	25.74	23.31	26.06	28.29	37.20
07-05-1998	20	23	20	22	305500	25.64	23.25	25.973	28.23	41.18
08-05-1998	23	25	23	23	116500	25.6	23.22	25.887	28.17	43.13
12-05-1998	23	25	23	23	1247500	25.58	23.16	25.787	28.115	43.13
13-05-1998	23	23	22	23	1850500	25.5	23.1	25.693	28.065	43.13
14-05-1998	21	23	21	23	15000	25.5	23.05	25.593	28.005	43.13
18-05-1998	21	21	17	17	22500	25.46	22.94	25.447	27.92	34.05
26-05-1998	20	22	20	22	23000	25.52	22.88	25.34	27.855	44.53
27-05-1998	21	23	20	21	7000	25.56	22.79	25.207	27.785	43.05
29-05-1998	21	21	21	21	5000	25.64	22.7	25.067	27.715	43.05
02-06-1998	19	19	19	19	25000	25.68	22.6	24.92	27.635	39.99
03-06-1998	17	18	17	18	45000	25.72	22.49	24.767	27.555	38.51
04-06-1998	18	18	18	18	110000	25.8	22.39	24.62	27.475	38.51
05-06-1998	23	25	19	19	28000	25.9	22.32	24.48	27.4	41.04
08-06-1998	19	19	19	19	60000	25.96	22.26	24.34	27.33	41.04
09-06-1998	19	20	19	20	42500	25.98	22.22	24.213	27.26	43.72
10-06-1998	20	20	19	19	59000	26	22.18	24.107	27.185	41.68
11-06-1998	19	19	19	19	68000	25.96	22.17	23.993	27.11	41.68
12-06-1998	19	19	19	19	30000	25.94	22.19	23.907	27.04	41.68
15-06-1998	19	19	19	19	112000	25.9	22.22	23.82	26.96	41.68
16-06-1998	19	19	19	19	90000	25.84	22.22	23.72	26.885	41.68
17-06-1998	19	20	19	20	293000	25.7	22.23	23.647	26.815	45.37
19-06-1998	19	19	19	19	29000	25.58	22.23	23.573	26.74	42.47
22-06-1998	19	19	19	19	105000	25.5	22.17	23.513	26.665	42.47
23-06-1998	20	20	20	20	12500	25.44	22.09	23.453	26.595	46.44
26-06-1998	19	19	19	19	69500	25.32	22.01	23.407	26.52	43.23
29-06-1998	19	19	19	19	500	25.18	21.93	23.387	26.445	43.23
30-06-1998	19	19	19	19	20000	25	21.85	23.367	26.37	43.23
01-07-1998	19	19	19	19	5000	24.74	21.77	23.34	26.295	43.23
02-07-1998	19	19	19	19	9000	24.54	21.76	23.28	26.215	43.23
07-07-1998	19	19	19	19	45500	24.34	21.76	23.2	26.135	43.23
08-07-1998	19	19	19	19	116500	24.08	21.81	23.127	26.035	43.23
09-07-1998	19	19	19	19	12500	23.76	21.88	23.06	25.945	43.23
13-07-1998	20	20	19	19	72000	23.38	21.97	22.987	25.86	43.23
14-07-1998	20	20	19	19	51500	23.02	22.04	22.92	25.78	43.23
15-07-1998	20	21	20	21	23500	22.62	22.14	22.873	25.71	56.00
17-07-1998	20	20	20	20	27000	22.08	22.23	22.833	25.635	49.95
20-07-1998	20	25	20	25	193000	21.9	22.35	22.827	25.585	68.35
21-07-1998	24	24	23	24	61000	21.8	22.46	22.82	25.53	63.34
22-07-1998	25	25	23	23	306500	21.64	22.56	22.813	25.47	58.70
23-07-1998	23	23	22	23	25500	21.46	22.69	22.773	25.405	58.70
24-07-1998	23	23	23	23	7000	21.28	22.82	22.74	25.34	58.70
27-07-1998	23	24	23	24	200000	21.08	22.95	22.707	25.28	62.16
28-07-1998	25	27	25	27	191500	21	23.11	22.72	25.24	70.22
29-07-1998	27	27	27	27	5000	21	23.26	22.713	25.195	70.22
30-07-1998	27	27	27	27	101000	21.02	23.37	22.7	25.155	70.22
03-08-1998	27	27	25	25	182500	21	23.46	22.673	25.1	59.64
04-08-1998	26	26	25	25	63500	21.02	23.5	22.64	25.045	59.64
05-08-1998	25	25	25	25	83500	21.04	23.51	22.633	24.975	59.64
06-08-1998	25	25	23	23	251500	21.06	23.47	22.613	24.895	50.19
07-08-1998	23	23	23	23	33000	21.12	23.43	22.58	24.825	50.19
10-08-1998	23	23	23	23	125000	21.14	23.39	22.547	24.765	50.19
11-08-1998	22	22	20	20	580500	21.08	23.34	22.507	24.685	38.71
12-08-1998	19	20	19	20	307500	21.02	23.3	22.447	24.595	38.71
13-08-1998	20	21	20	21	530500	20.98	23.24	22.393	24.515	43.69
14-08-1998	20	24	20	23	1518000	20.98	23.24	22.36	24.44	52.08
18-08-1998	23	23	22	22	11000	21.08	23.27	22.32	24.355	48.21
19-08-1998	23	23	22	22	215000	21.08	23.3	22.28	24.275	48.21
20-08-1998	22	22	22	22	177500	21.1	23.33	22.227	24.18	48.21
21-08-1998	22	23	22	22	624500	21.12	23.38	22.173	24.08	48.21
24-08-1998	22	22	21	22	312500	21.18	23.43	22.127	23.985	48.21
25-08-1998	22	22	21	21	981000	21.24	23.48	22.073	23.885	43.53
26-08-1998	22	22	22	22	82000	21.32	23.56	22.033	23.795	48.88
27-08-1998	22	22	22	22	35000	21.38	23.64	22.007	23.705	48.88
28-08-1998	22	24	21	22	1295000	21.44	23.7	21.987	23.615	48.88
31-08-1998	21	22	21	21	54000	21.46	23.72	21.967	23.525	43.71
01-09-1998	21	22	21	21	46000	21.5	23.75	21.953	23.455	43.71
02-09-1998	21	23	21	23	364000	21.58	23.77	21.973	23.39	54.80
03-09-1998	22	26	22	26	3458500	21.72	23.83	22.033	23.36	65.71
04-09-1998	25	26	23	23	1180500	21.8	23.85	22.08	23.315	52.15
07-09-1998	22	22	22	22	10000	21.86	23.85	22.1	23.255	48.55
08-09-1998	22	22	22	22	10000	21.9	23.8	22.12	23.21	48.55
09-09-1998	22	22	22	22	7500	21.96	23.77	22.14	23.17	48.55
10-09-1998	25	25	25	25	2500	22.08	23.79	22.14	23.155	59.12
11-09-1998	21	22	21	21	26000	22.1	23.77	22.093	23.115	45.66
15-09-1998	21	21	19	19	118500	22.1	23.71	22.04	23.08	40.67
16-09-1998	17	18	17	17	252500	22.06	23.62	21.973	23.055	36.39
17-09-1998	16	16	15	15	5500	21.98	23.49	21.893	23.02	32.69
18-09-1998	15	15	15	15	2500	21.9	23.32	21.813	22.98	32.69
21-09-1998	15	15	13	13	1328500	21.78	23.16	21.767	22.905	29.23
22-09-1998	14	14	13	13	1367000	21.66	23	21.727	22.815	29.23
23-09-1998	14	14	14	14	10000	21.56	22.82	21.727	22.735	33.32
24-09-1998	15	15	15	15	20000	21.48	22.62	21.747	22.665	37.22
25-09-1998	16	16	16	16	12500	21.42	22.4	21.787	22.595	40.94
28-09-1998	15	16	15	16	132500	21.36	22.19	21.813	22.53	40.94
29-09-1998	16	18	16	16	93000	21.26	21.94	21.847	22.47	40.94
30-09-1998	15	15	15	15	372000	21.16	21.62	21.873	22.415	38.12
01-10-1998	15	15	15	15	740000	20.96	21.43	21.887	22.36	38.12
02-10-1998	16	16	14	15	865000	20.78	21.29	21.9	22.31	38.12
05-10-1998	14	14	14	14	12500	20.6	21.12	21.907	22.26	35.10
07-10-1998	15	16	15	16	67500	20.46	20.96	21.947	22.195	44.56
08-10-1998	16	17	16	16	94000	20.32	20.8	21.987	22.135	44.56
09-10-1998	16	16	16	16	20000	20.16	20.62	22.02	22.07	44.56
12-10-1998	17	18	17	18	18500	19.98	20.49	22.067	22.035	53.10
16-10-1998	16	16	16	16	10000	19.76	20.38	22.093	21.975	45.55
19-10-1998	17	18	17	18	135500	19.58	20.3	22.107	21.92	52.78
20-10-1998	18	21	18	20	169500	19.48	20.24	22.133	21.875	58.69
21-10-1998	21	21	18	19	90500	19.36	20.19	22.12	21.82	54.99
22-10-1998	19	19	19	19	325000	19.24	20.14	22.087	21.785	54.99
23-10-1998	19	19	19	19	276500	19.16	20.11	22.033	21.75	54.99
28-10-1998	19	19	19	19	45000	19.08	20.1	21.98	21.705	54.99
29-10-1998	19	19	19	19	5000	19	20.07	21.927	21.66	54.99
30-10-1998	19	21	19	21	468000	19.02	20.05	21.9	21.635	61.95
02-11-1998	19	19	19	19	10000	19	20.01	21.867	21.585	53.10
04-11-1998	19	19	19	19	1000	18.96	19.97	21.813	21.535	53.10
05-11-1998	19	19	19	19	3500	18.88	19.93	21.787	21.49	53.10
06-11-1998	19	19	19	19	2000	18.82	19.95	21.787	21.445	53.10
11-11-1998	20	20	19	19	11000	18.76	19.92	21.787	21.4	53.10
12-11-1998	20	22	19	19	28000	18.7	19.9	21.787	21.345	53.10
18-11-1998	19	19	19	19	1500	18.64	19.88	21.8	21.29	53.10
20-11-1998	20	20	20	20	7500	18.6	19.89	21.82	21.245	58.13
23-11-1998	21	23	21	23	60000	18.64	19.94	21.867	21.215	68.89
24-11-1998	23	23	22	23	71500	18.66	19.99	21.927	21.19	68.89
25-11-1998	23	23	22	23	248000	18.68	20.03	21.987	21.175	68.89
26-11-1998	22	22	21	21	165500	18.66	20.05	22.02	21.155	56.74
01-12-1998	21	21	21	21	2500	18.66	20.06	22.033	21.14	56.74
03-12-1998	21	21	21	21	1000	18.66	20.08	22.053	21.13	56.74
07-12-1998	22	22	22	22	5000	18.64	20.11	22.06	21.14	61.03
08-12-1998	22	23	22	23	122500	18.58	20.15	22.08	21.17	64.79
09-12-1998	22	22	22	22	51500	18.56	20.18	22.087	21.2	58.70
16-12-1998	25	27	25	27	39500	18.66	20.26	22.12	21.24	72.59
18-12-1998	27	27	26	27	407000	18.76	20.33	22.12	21.28	72.59
21-12-1998	27	27	27	27	43500	18.86	20.41	22.133	21.32	72.59
22-12-1998	27	27	27	27	23000	18.9	20.49	22.16	21.33	72.59
23-12-1998	26	27	26	27	62500	19.02	20.56	22.187	21.325	72.59
28-12-1998	27	28	27	28	60500	19.2	20.65	22.207	21.33	75.02
29-12-1998	25	28	25	28	30500	19.42	20.74	22.22	21.335	75.02
30-12-1998	27	30	27	30	116500	19.72	20.85	22.233	21.35	79.29
07-01-1999	28	28	28	28	50000	19.98	20.94	22.207	21.355	66.97
08-01-1999	28	28	28	28	72500	20.28	21.03	22.2	21.395	66.97
12-01-1999	28	29	28	28	184000	20.58	21.12	22.193	21.44	66.97
13-01-1999	28	28	27	27	118000	20.84	21.2	22.16	21.505	61.05
14-01-1999	27	28	27	28	257500	21.1	21.29	22.113	21.585	64.44
15-01-1999	27	28	27	28	520500	21.34	21.38	22.047	21.675	64.44
25-01-1999	26	26	26	26	23500	21.54	21.45	21.973	21.745	53.62
26-01-1999	26	26	26	26	25000	21.74	21.5	21.873	21.82	53.62
29-01-1999	27	27	27	27	50500	21.98	21.57	21.74	21.9	57.73
01-02-1999	27	27	27	27	101000	22.22	21.59	21.693	21.97	57.73
02-02-1999	27	27	27	27	151500	22.46	21.62	21.68	22.04	57.73
03-02-1999	27	27	27	27	78000	22.72	21.66	21.653	22.11	57.73
04-02-1999	27	27	27	27	27000	22.94	21.7	21.62	22.195	57.73
05-02-1999	27	27	27	27	93000	23.16	21.74	21.587	22.28	57.73
08-02-1999	27	27	27	27	5000	23.38	21.77	21.54	22.36	57.73
11-02-1999	26	27	26	27	26000	23.56	21.77	21.513	22.44	57.73
16-02-1999	27	27	27	27	12500	23.78	21.77	21.513	22.515	57.73
17-02-1999	27	27	27	27	32500	23.96	21.77	21.52	22.57	57.73
19-02-1999	27	29	27	29	50000	24.14	21.81	21.54	22.635	69.20
23-02-1999	27	27	27	27	25000	24.3	21.83	21.56	22.665	53.56
26-02-1999	27	27	27	27	10000	24.46	21.85	21.58	22.68	53.56
01-03-1999	27	27	27	27	24500	24.62	21.89	21.613	22.68	53.56
03-03-1999	27	27	27	27	10000	24.78	21.93	21.66	22.68	53.56
04-03-1999	28	28	28	28	5500	24.96	21.98	21.7	22.685	59.68
09-03-1999	27	27	27	27	1500	25.08	22.05	21.727	22.695	52.26
11-03-1999	27	27	27	27	15000	25.24	22.12	21.753	22.71	52.26
15-03-1999	30	30	30	30	233000	25.46	22.21	21.8	22.725	66.68
16-03-1999	30	30	30	30	1500	25.68	22.28	21.847	22.76	66.68
22-03-1999	32	32	32	32	350000	25.94	22.38	21.947	22.825	72.99
23-03-1999	32	32	32	32	4500	26.2	22.48	22.013	22.89	72.99
26-03-1999	36	38	36	38	36500	26.58	22.64	22.127	22.985	83.72
29-03-1999	38	38	38	38	5000	26.96	22.8	22.24	23.09	83.72
30-03-1999	37	37	37	37	5000	27.3	22.95	22.36	23.19	77.75
01-04-1999	36	36	33	33	40000	27.5	23.07	22.46	23.275	59.48
06-04-1999	33	34	31	34	28500	27.72	23.19	22.567	23.375	61.89
08-04-1999	34	34	34	34	49000	27.94	23.31	22.667	23.475	61.89
09-04-1999	37	37	36	36	22000	28.24	23.45	22.78	23.575	66.51
12-04-1999	37	37	37	37	29000	28.56	23.61	22.893	23.665	68.57
13-04-1999	39	40	39	40	84500	28.94	23.8	23.033	23.775	73.76
14-04-1999	39	39	38	39	35500	29.28	23.96	23.167	23.865	69.63
15-04-1999	38	40	38	40	20000	29.62	24.1	23.307	23.965	71.36
16-04-1999	40	41	40	40	55000	29.98	24.27	23.447	24.06	71.36
19-04-1999	40	41	40	40	72500	30.24	24.45	23.587	24.15	71.36
20-04-1999	40	40	40	40	51000	30.5	24.63	23.72	24.215	71.36
22-04-1999	40	43	40	40	90500	30.76	24.81	23.86	24.29	71.36
23-04-1999	40	40	40	40	21000	31.02	24.96	24	24.375	71.36
26-04-1999	38	40	38	40	50000	31.28	25.15	24.133	24.46	71.36
27-04-1999	39	40	39	40	42500	31.52	25.36	24.273	24.535	71.36
03-05-1999	40	40	40	40	15000	31.76	25.59	24.413	24.605	71.36
04-05-1999	40	49	40	49	217500	32.14	25.93	24.613	24.71	85.66
05-05-1999	49	51	47	47	33000	32.52	26.25	24.8	24.785	76.52
06-05-1999	47	49	47	47	42500	32.9	26.59	24.987	24.875	76.52
07-05-1999	46	46	45	46	45000	33.26	26.92	25.167	24.96	72.06
10-05-1999	46	46	45	45	59500	33.62	27.23	25.34	25.025	67.80
12-05-1999	45	45	45	45	10000	33.96	27.53	25.513	25.075	67.80
18-05-1999	42	42	42	42	1500	34.24	27.79	25.667	25.095	56.24
19-05-1999	41	41	41	41	10000	34.54	28.04	25.813	25.115	53.00
21-05-1999	41	41	41	41	1000	34.84	28.29	25.947	25.115	53.00
27-05-1999	41	41	38	38	36500	35.06	28.52	26.067	25.07	44.14
08-06-1999	41	41	39	39	25000	35.3	28.76	26.16	25.095	47.30
09-06-1999	47	47	40	40	23500	35.56	29.01	26.267	25.15	50.33
10-06-1999	42	42	42	42	5000	35.86	29.29	26.393	25.205	55.80
11-06-1999	42	42	42	42	2000	36.16	29.55	26.52	25.255	55.80
14-06-1999	47	47	47	47	34000	36.56	29.86	26.68	25.33	66.50
16-06-1999	42	48	42	47	53500	36.96	30.17	26.833	25.395	66.50
17-06-1999	47	47	47	47	15000	37.36	30.46	26.967	25.475	66.50
18-06-1999	47	47	47	47	35000	37.76	30.77	27.1	25.575	66.50
21-06-1999	47	47	47	47	20000	38.16	31.06	27.233	25.68	66.50
22-06-1999	47	48	47	48	35000	38.54	31.34	27.387	25.79	68.69
23-06-1999	48	48	48	48	42500	38.96	31.63	27.54	25.91	68.69
24-06-1999	48	50	48	49	55000	39.4	31.93	27.7	26.035	70.90
25-06-1999	48	51	47	49	6414000	39.84	32.23	27.873	26.17	70.90
28-06-1999	48	52	48	49	7818000	40.28	32.53	28.047	26.315	70.90
29-06-1999	50	50	49	49	620500	40.7	32.83	28.22	26.45	70.90
30-06-1999	49	51	47	48	6151000	41.12	33.1	28.407	26.575	64.75
01-07-1999	48	52	48	52	17377500	41.62	33.43	28.62	26.72	74.34
02-07-1999	52	52	49	49	7578000	42	33.73	28.807	26.85	60.95
05-07-1999	48	49	42	44	3664500	42.28	33.98	28.947	26.955	46.06
06-07-1999	44	47	44	47	828000	42.58	34.26	29.113	27.105	53.41
07-07-1999	48	48	46	46	4237500	42.86	34.53	29.273	27.225	50.92
08-07-1999	47	47	46	46	155000	43.02	34.8	29.433	27.35	50.92
09-07-1999	46	48	46	48	482000	43.22	35.09	29.607	27.485	55.71
12-07-1999	48	48	45	45	1863000	43.38	35.34	29.76	27.615	48.12
13-07-1999	45	45	45	45	7500	43.62	35.56	29.92	27.75	48.12
14-07-1999	45	45	44	44	25500	43.82	35.77	30.067	27.88	45.71
15-07-1999	43	43	42	42	26000	43.98	35.96	30.2	27.995	41.27
16-07-1999	42	43	42	43	172500	44.12	36.18	30.34	28.115	44.19
19-07-1999	43	43	42	43	37000	44.24	36.4	30.487	28.23	44.19
20-07-1999	43	45	43	45	381000	44.34	36.64	30.647	28.36	49.97
21-07-1999	45	45	45	45	475000	44.46	36.87	30.793	28.49	49.97
22-07-1999	45	46	45	45	1347500	44.56	37.09	30.92	28.62	49.97
23-07-1999	45	45	43	43	205000	44.62	37.3	31.053	28.74	44.25
26-07-1999	40	41	39	40	730000	44.62	37.43	31.173	28.845	37.34
27-07-1999	40	40	39	39	602500	44.6	37.55	31.287	28.94	35.36
28-07-1999	40	42	39	41	1193500	44.62	37.69	31.413	29.05	41.99
29-07-1999	42	45	41	45	4333500	44.72	37.87	31.547	29.18	52.48
30-07-1999	44	44	44	44	3000	44.8	38.04	31.7	29.3	50.05
02-08-1999	44	44	44	44	22500	44.88	38.2	31.867	29.425	50.05
03-08-1999	43	43	42	42	51000	44.92	38.34	32.033	29.54	45.18
04-08-1999	42	42	41	41	282500	44.76	38.45	32.207	29.65	42.93
05-08-1999	40	40	40	40	2500	44.62	38.57	32.373	29.755	40.75
06-08-1999	43	43	42	42	20000	44.52	38.71	32.567	29.87	46.60
09-08-1999	42	42	40	40	129500	44.4	38.83	32.747	29.975	42.12
10-08-1999	39	40	37	40	354500	44.3	38.96	32.92	30.08	42.12
11-08-1999	37	37	35	35	33500	44.1	39.03	33.053	30.16	32.94
12-08-1999	42	42	38	39	13000	44.04	39.14	33.207	30.26	43.54
13-08-1999	38	40	38	40	1500	44.02	39.28	33.367	30.365	45.85
16-08-1999	42	43	39	40	102000	44	39.42	33.527	30.46	45.85
18-08-1999	39	39	39	39	40500	44.02	39.54	33.687	30.555	43.77
19-08-1999	39	40	39	39	138500	44.02	39.66	33.847	30.625	43.77
20-08-1999	39	39	39	39	47500	44	39.78	34.007	30.7	43.77
23-08-1999	38	39	38	39	15000	43.94	39.9	34.173	30.78	43.77
24-08-1999	39	39	38	38	37500	43.86	40.01	34.32	30.855	41.26
25-08-1999	38	38	38	38	16000	43.68	40.12	34.467	30.93	41.26
26-08-1999	38	39	38	39	31000	43.52	40.24	34.62	31.005	44.93
27-08-1999	39	39	39	39	34500	43.36	40.36	34.76	31.065	44.93
30-08-1999	39	39	39	39	23000	43.2	40.48	34.913	31.125	44.93
31-08-1999	40	40	40	40	15000	43.06	40.61	35.06	31.19	48.90
02-09-1999	40	40	38	38	90500	42.86	40.7	35.18	31.255	42.32
06-09-1999	45	45	39	44	137000	42.78	40.87	35.347	31.35	59.80
07-09-1999	43	43	43	43	6500	42.66	41.03	35.507	31.44	56.72
08-09-1999	39	39	39	39	20000	42.46	41.15	35.64	31.52	46.40
09-09-1999	39	39	39	39	10000	42.26	41.27	35.773	31.6	46.40
10-09-1999	40	40	40	40	103000	42.08	41.39	35.913	31.685	49.09
13-09-1999	40	40	40	40	57500	41.92	41.52	36.04	31.785	49.09
14-09-1999	40	40	40	40	68500	41.68	41.65	36.18	31.885	49.09
15-09-1999	40	40	40	40	17500	41.5	41.75	36.32	31.98	49.09
16-09-1999	40	40	40	40	59500	41.42	41.85	36.46	32.065	49.09
17-09-1999	40	40	39	39	42500	41.26	41.92	36.593	32.15	45.77
20-09-1999	39	39	39	39	10000	41.12	41.99	36.727	32.235	45.77
21-09-1999	40	40	40	40	2500	41	42.01	36.867	32.325	49.71
22-09-1999	39	39	39	39	15000	40.82	42.02	37	32.41	46.10
23-09-1999	39	39	39	39	83000	40.7	42.04	37.127	32.495	46.10
27-09-1999	39	39	39	39	12500	40.58	42.1	37.233	32.585	46.10
30-09-1999	39	40	39	39	104500	40.48	42.15	37.34	32.67	46.10
01-10-1999	40	41	40	40	85000	40.44	42.21	37.453	32.76	50.90
04-10-1999	41	41	39	40	328500	40.38	42.25	37.58	32.85	50.90
06-10-1999	41	41	40	41	69500	40.34	42.29	37.713	32.95	55.49
07-10-1999	40	41	40	41	107000	40.26	42.3	37.847	33.05	55.49
08-10-1999	41	41	40	40	50500	40.16	42.31	37.967	33.135	50.06
11-10-1999	41	41	41	41	25000	40.08	42.32	38.087	33.21	54.82
12-10-1999	40	40	39	39	13500	40	42.31	38.2	33.29	45.48
13-10-1999	40	40	40	40	34000	40	42.31	38.287	33.38	50.06
14-10-1999	39	39	39	39	500	40	42.3	38.367	33.465	45.91
15-10-1999	40	40	40	40	4000	39.98	42.3	38.453	33.555	50.35
18-10-1999	39	39	39	39	7000	39.86	42.29	38.533	33.625	46.26
19-10-1999	40	41	40	41	148000	39.8	42.3	38.627	33.725	54.26
20-10-1999	45	45	40	40	352500	39.72	42.3	38.707	33.83	50.23
21-10-1999	43	46	43	43	91500	39.74	42.33	38.807	33.96	59.86
22-10-1999	45	45	41	41	269500	39.74	42.25	38.88	34.09	52.56
26-10-1999	43	43	41	41	60000	39.76	42.19	38.967	34.22	52.56
27-10-1999	40	40	40	40	54500	39.72	42.12	39.047	34.355	49.09
28-10-1999	40	40	40	40	44000	39.72	42.06	39.127	34.49	49.09
29-10-1999	40	40	40	40	5000	39.72	42.01	39.213	34.62	49.09
01-11-1999	40	40	40	40	487500	39.82	41.96	39.293	34.745	49.09
02-11-1999	41	43	41	41	771500	39.86	41.95	39.38	34.87	53.24
03-11-1999	43	43	41	41	327500	39.88	41.95	39.48	34.995	53.24
04-11-1999	41	44	41	44	1569500	39.96	41.98	39.6	35.135	63.58
05-11-1999	45	51	45	49	4153000	40.16	42.09	39.747	35.305	73.92
08-11-1999	51	53	50	51	1207000	40.4	42.21	39.907	35.485	76.77
09-11-1999	51	60	51	59	9029500	40.8	42.4	40.12	35.705	84.19
10-11-1999	60	64	56	59	7551500	41.2	42.57	40.333	35.93	84.19
11-11-1999	58	61	58	59	2967500	41.62	42.74	40.547	36.145	84.19
12-11-1999	59	59	56	58	817500	42.02	42.85	40.753	36.355	80.19
15-11-1999	59	60	55	55	1026000	42.34	42.93	40.94	36.55	69.52
16-11-1999	55	56	55	56	200000	42.68	43.02	41.133	36.74	70.91
17-11-1999	56	56	54	54	273000	42.98	43.09	41.313	36.93	64.57
18-11-1999	55	56	55	56	685000	43.3	43.18	41.507	37.12	67.68
19-11-1999	56	56	56	56	562500	43.66	43.26	41.687	37.3	67.68
22-11-1999	56	56	55	56	397500	43.9	43.34	41.88	37.485	67.68
23-11-1999	58	59	55	55	747000	44.14	43.4	42.067	37.665	64.16
24-11-1999	55	55	54	54	421000	44.44	43.45	42.247	37.84	60.76
25-11-1999	53	53	48	48	651500	44.62	43.44	42.387	37.985	45.25
26-11-1999	50	56	50	56	1555500	44.94	43.51	42.573	38.17	59.93
29-11-1999	58	59	54	54	1722500	45.22	43.57	42.753	38.335	55.90
30-11-1999	51	55	50	55	498000	45.52	43.6	42.94	38.515	57.44
01-12-1999	55	58	54	58	1628000	45.88	43.69	43.127	38.71	61.76
02-12-1999	59	59	56	56	917500	46.2	43.81	43.3	38.895	57.57
03-12-1999	56	58	56	58	378500	46.58	43.92	43.473	39.09	60.46
06-12-1999	58	58	56	56	339000	46.92	44.02	43.633	39.275	56.32
07-12-1999	58	59	55	56	421500	47.24	44.12	43.753	39.46	56.32
08-12-1999	56	56	55	55	23500	47.56	44.19	43.867	39.64	54.17
09-12-1999	56	56	55	55	187000	47.88	44.29	43.987	39.815	54.17
10-12-1999	55	56	55	56	35000	48.22	44.4	44.14	39.98	56.12
13-12-1999	56	56	55	55	120000	48.54	44.51	44.28	40.14	53.67
14-12-1999	55	56	55	55	188500	48.84	44.64	44.42	40.3	53.67
15-12-1999	55	55	55	55	68500	49.14	44.76	44.547	40.47	53.67
16-12-1999	54	54	54	54	67500	49.4	44.87	44.66	40.635	50.89
20-12-1999	54	54	53	54	15500	49.66	44.96	44.753	40.8	50.89
21-12-1999	54	56	54	56	107000	49.98	45.07	44.867	40.97	56.15
22-12-1999	56	56	55	55	106500	50.26	45.17	44.967	41.13	53.09
23-12-1999	56	56	55	56	245000	50.6	45.3	45.073	41.3	55.69
27-12-1999	56	58	56	56	162500	50.92	45.46	45.18	41.445	55.69
28-12-1999	55	55	55	55	83000	51.24	45.62	45.28	41.585	52.33
29-12-1999	56	56	56	56	252500	51.56	45.77	45.387	41.73	55.24
30-12-1999	56	56	56	56	5000	51.9	45.88	45.493	41.875	55.24
04-01-2000	55	58	55	58	3031500	52.24	46.02	45.613	42.03	60.79
05-01-2000	58	58	55	55	635000	52.54	46.13	45.713	42.165	50.64
06-01-2000	55	61	55	59	4210000	52.86	46.3	45.84	42.32	60.19
11-01-2000	61	64	59	60	4641500	53.24	46.49	45.913	42.47	62.16
12-01-2000	60	65	60	63	2875500	53.68	46.72	46.02	42.645	67.38
13-01-2000	64	65	63	64	2219000	54.16	46.94	46.133	42.825	68.92
14-01-2000	64	64	60	60	431500	54.56	47.14	46.227	42.985	57.28
17-01-2000	63	63	59	60	330000	54.96	47.34	46.327	43.15	57.28
18-01-2000	58	59	56	58	287500	55.32	47.57	46.413	43.3	52.17
19-01-2000	56	56	54	55	511500	55.6	47.73	46.5	43.435	45.60
20-01-2000	58	58	55	55	554500	55.88	47.88	46.593	43.58	45.60
21-01-2000	56	56	55	55	47000	56.1	48.03	46.687	43.725	45.60
24-01-2000	56	56	55	55	47500	56.22	48.19	46.8	43.865	45.60
25-01-2000	56	56	55	56	279500	56.32	48.36	46.913	44.01	48.51
26-01-2000	56	56	56	56	45500	56.26	48.53	47.02	44.155	48.51
27-01-2000	58	59	55	56	451000	56.2	48.7	47.113	44.3	48.51
28-01-2000	56	56	55	55	51000	56.12	48.87	47.2	44.44	45.47
31-01-2000	54	55	54	55	4000	56.06	49.04	47.253	44.58	45.47
01-02-2000	55	55	53	53	103000	56.02	49.18	47.293	44.71	39.71
02-02-2000	53	53	50	50	107500	55.9	49.29	47.313	44.825	32.96
03-02-2000	50	51	50	51	75000	55.84	49.41	47.34	44.945	36.82
04-02-2000	51	53	51	53	205000	55.78	49.54	47.38	45.075	43.78
07-02-2000	53	56	53	53	272000	55.72	49.69	47.413	45.195	43.78
08-02-2000	54	54	53	53	145500	55.66	49.78	47.447	45.325	43.78
09-02-2000	54	55	54	55	271500	55.66	49.9	47.487	45.465	50.58
10-02-2000	55	56	55	55	262500	55.68	50.06	47.527	45.605	50.58
11-02-2000	55	55	54	54	111500	55.8	50.21	47.56	45.74	47.26
14-02-2000	55	56	55	55	129500	55.78	50.36	47.6	45.875	50.74
15-02-2000	56	56	55	55	48000	55.8	50.51	47.647	46.015	50.74
16-02-2000	56	56	55	55	242000	55.8	50.66	47.667	46.155	50.74
17-02-2000	54	55	53	53	119000	55.7	50.79	47.693	46.27	43.57
18-02-2000	53	54	53	54	135000	55.66	50.93	47.76	46.39	47.56
21-02-2000	54	54	54	54	35000	55.58	51.08	47.807	46.5	47.56
22-02-2000	54	54	53	53	107500	55.52	51.22	47.853	46.605	43.95
23-02-2000	53	54	53	54	36500	55.48	51.36	47.907	46.685	48.18
24-02-2000	51	53	51	51	125000	55.4	51.48	47.927	46.75	38.74
25-02-2000	53	53	53	53	35000	55.36	51.62	47.98	46.83	46.30
28-02-2000	53	54	53	54	152000	55.32	51.77	48.04	46.935	49.64
01-03-2000	54	54	53	53	35000	55.28	51.91	48.1	47.03	46.52
02-03-2000	51	51	51	51	91500	55.2	52.02	48.16	47.115	40.97
03-03-2000	50	51	50	50	119000	55.1	52.12	48.207	47.185	38.50
06-03-2000	51	51	50	50	95000	55.02	52.21	48.253	47.25	38.50
07-03-2000	51	51	51	51	204000	54.96	52.31	48.293	47.305	42.52
08-03-2000	51	51	51	51	112500	54.86	52.42	48.333	47.365	42.52
09-03-2000	53	53	51	53	115500	54.82	52.54	48.387	47.43	50.10
10-03-2000	54	54	53	53	13000	54.76	52.68	48.453	47.495	50.10
13-03-2000	53	53	53	53	103500	54.7	52.81	48.54	47.56	50.10
14-03-2000	53	53	53	53	16000	54.66	52.95	48.633	47.625	50.10
15-03-2000	53	53	53	53	46500	54.6	53.08	48.713	47.69	50.10
17-03-2000	53	54	53	54	94000	54.56	53.23	48.773	47.76	54.44
20-03-2000	55	55	54	54	62500	54.48	53.36	48.84	47.83	54.44
21-03-2000	55	60	55	59	2161000	54.56	53.55	48.94	47.925	69.73
22-03-2000	59	63	59	61	6517500	54.6	53.73	49.067	48.03	73.56
23-03-2000	63	65	61	64	8924500	54.68	53.96	49.22	48.105	78.04
24-03-2000	65	66	59	60	8605500	54.62	54.15	49.353	48.17	62.76
27-03-2000	63	66	61	63	17842500	54.6	54.38	49.493	48.25	67.85
28-03-2000	61	63	59	61	5651000	54.62	54.59	49.633	48.325	61.79
29-03-2000	60	61	59	60	1330500	54.62	54.79	49.767	48.4	58.96
30-03-2000	61	61	60	60	1467500	54.66	54.99	49.933	48.475	58.96
03-04-2000	60	61	59	59	1223000	54.74	55.17	50.067	48.56	55.98
05-04-2000	59	60	58	59	2550500	54.82	55.35	50.193	48.65	55.98
07-04-2000	60	61	60	60	1021500	54.92	55.51	50.327	48.745	58.42
10-04-2000	60	60	60	60	265500	55.02	55.62	50.467	48.855	58.42
11-04-2000	60	61	60	61	99000	55.12	55.72	50.613	48.965	60.92
12-04-2000	60	65	60	64	7921000	55.28	55.77	50.78	49.085	67.29
13-04-2000	63	64	61	61	4612000	55.38	55.79	50.927	49.18	57.24
14-04-2000	61	63	61	61	629000	55.5	55.81	51.08	49.275	57.24
17-04-2000	60	61	59	60	3398000	55.6	55.83	51.227	49.34	54.12
18-04-2000	61	61	60	60	783500	55.74	55.88	51.367	49.405	54.12
19-04-2000	61	61	61	61	421000	55.96	55.93	51.513	49.475	56.85
20-04-2000	61	61	60	61	1294500	56.16	56	51.66	49.545	56.85
24-04-2000	61	61	61	61	30500	56.32	56.05	51.8	49.615	56.85
25-04-2000	61	61	61	61	357500	56.48	56.1	51.953	49.68	56.85
26-04-2000	61	66	61	66	5174500	56.74	56.2	52.1	49.77	69.19
27-04-2000	65	65	64	65	794000	56.94	56.3	52.247	49.85	65.17
28-04-2000	64	65	64	65	1219500	57.14	56.41	52.42	49.93	65.17
01-05-2000	64	65	64	64	368500	57.34	56.57	52.587	50.005	61.07
02-05-2000	64	65	64	64	854000	57.52	56.65	52.747	50.08	61.07
03-05-2000	64	64	63	64	286000	57.7	56.75	52.907	50.16	61.07
04-05-2000	65	66	63	64	2867000	57.88	56.84	53.067	50.22	61.07
05-05-2000	64	64	63	64	1218000	58.1	56.9	53.227	50.295	61.07
08-05-2000	64	65	63	64	217000	58.3	56.98	53.387	50.395	61.07
09-05-2000	63	63	63	63	1300000	58.48	57.03	53.547	50.475	55.60
10-05-2000	63	64	61	63	241500	58.68	57.1	53.707	50.56	55.60
11-05-2000	61	61	59	59	1462500	58.78	57.13	53.833	50.625	39.28
12-05-2000	60	61	59	60	1375000	58.96	57.18	53.973	50.685	43.73
15-05-2000	59	59	59	59	500	59.08	57.22	54.107	50.755	40.53
16-05-2000	59	59	56	56	472000	59.12	57.22	54.22	50.81	32.79
17-05-2000	58	60	58	60	638000	59.26	57.27	54.36	50.89	47.26
19-05-2000	60	60	59	59	1238000	59.42	57.31	54.487	50.975	44.67
22-05-2000	58	58	58	58	261000	59.58	57.34	54.607	51.05	42.18
23-05-2000	58	60	58	59	1318500	59.76	57.39	54.727	51.13	45.45
24-05-2000	59	59	58	59	319000	59.92	57.44	54.847	51.2	45.45
25-05-2000	59	60	59	60	184500	60.1	57.48	54.98	51.275	48.81
26-05-2000	58	58	58	58	89500	60.2	57.51	55.093	51.34	43.10
29-05-2000	58	58	55	55	42000	60.24	57.5	55.2	51.4	36.24
30-05-2000	54	55	54	55	110000	60.28	57.49	55.3	51.475	36.24
31-05-2000	55	55	55	55	121000	60.32	57.49	55.407	51.555	36.24
02-06-2000	55	55	55	55	135500	60.36	57.48	55.507	51.625	36.24
05-06-2000	55	55	55	55	55000	60.38	57.47	55.613	51.675	36.24
06-06-2000	54	54	53	53	310500	60.36	57.42	55.693	51.72	31.41
07-06-2000	54	54	54	54	42500	60.26	57.41	55.787	51.77	36.00
08-06-2000	54	61	54	61	3017000	60.26	57.43	55.907	51.865	57.46
09-06-2000	61	61	59	61	2422000	60.2	57.44	56.04	51.965	57.46
12-06-2000	59	60	58	59	692000	60.18	57.4	56.16	52.06	51.71
13-06-2000	58	59	58	59	299000	60.1	57.35	56.287	52.145	51.71
14-06-2000	58	59	58	59	21500	60.06	57.34	56.413	52.24	51.71
16-06-2000	59	59	58	59	256000	60.04	57.33	56.54	52.335	51.71
19-06-2000	59	59	59	59	155000	60.02	57.34	56.667	52.455	51.71
20-06-2000	59	59	59	59	30000	60.02	57.38	56.787	52.555	51.71
21-06-2000	59	63	59	59	2978500	60.02	57.42	56.907	52.65	51.71
22-06-2000	60	61	58	59	4539000	60	57.46	57.007	52.745	51.71
23-06-2000	59	59	58	58	839500	59.96	57.49	57.067	52.84	47.43
26-06-2000	58	59	55	58	1304000	59.9	57.51	57.113	52.935	47.43
27-06-2000	58	59	58	59	692500	59.8	57.54	57.113	53.035	52.04
28-06-2000	58	58	58	58	157500	59.74	57.56	57.107	53.13	47.55
29-06-2000	56	58	56	58	225000	59.68	57.59	57.1	53.23	47.55
30-06-2000	58	60	58	60	2016000	59.68	57.64	57.113	53.34	56.30
03-07-2000	60	61	60	60	460500	59.68	57.71	57.147	53.445	56.30
04-07-2000	59	59	58	59	1739500	59.64	57.8	57.167	53.545	51.33
05-07-2000	58	58	58	58	210000	59.58	57.87	57.193	53.64	46.88
06-07-2000	58	58	58	58	20500	59.52	57.92	57.207	53.73	46.88
07-07-2000	59	59	59	59	1000	59.48	57.98	57.227	53.835	51.73
10-07-2000	58	58	58	58	13000	59.32	58.03	57.24	53.905	47.10
13-07-2000	60	60	59	59	105000	59.2	58.07	57.267	53.985	51.75
17-07-2000	58	59	58	59	141500	59.08	58.11	57.3	54.085	51.75
19-07-2000	60	60	60	60	77500	59	58.17	57.38	54.19	56.22
20-07-2000	59	60	59	60	35000	58.92	58.22	57.407	54.29	56.22
21-07-2000	60	60	60	60	110000	58.84	58.27	57.447	54.39	56.22
24-07-2000	59	59	59	59	41500	58.74	58.31	57.473	54.485	50.39
25-07-2000	58	58	58	58	39500	58.62	58.36	57.473	54.575	45.33
26-07-2000	58	58	57	58	192500	58.5	58.4	57.487	54.665	45.33
27-07-2000	58	58	58	58	19500	58.4	58.44	57.487	54.76	45.33
31-07-2000	58	58	58	58	70000	58.3	58.49	57.5	54.855	45.33
01-08-2000	59	59	57	58	625500	58.28	58.53	57.513	54.945	45.33
02-08-2000	58	58	58	58	10000	58.24	58.6	57.533	55.04	45.33
03-08-2000	58	58	58	58	34500	58.22	58.65	57.553	55.135	45.33
04-08-2000	58	58	58	58	47000	58.26	58.69	57.567	55.23	45.33
07-08-2000	58	59	58	58	20000	58.22	58.74	57.587	55.325	45.33
08-08-2000	58	58	57	58	145000	58.2	58.81	57.607	55.415	45.33
09-08-2000	58	58	58	58	12500	58.2	58.89	57.627	55.505	45.33
10-08-2000	59	62	59	61	292500	58.24	59	57.673	55.605	67.48
11-08-2000	61	61	61	61	26000	58.28	59.1	57.72	55.705	67.48
14-08-2000	60	60	59	59	15500	58.26	59.18	57.74	55.8	51.38
15-08-2000	59	59	59	59	1000	58.28	59.24	57.767	55.89	51.38
22-08-2000	59	59	59	59	4000	58.36	59.3	57.787	55.99	51.38
23-08-2000	59	59	59	59	5000	58.44	59.36	57.807	56.085	51.38
24-08-2000	58	58	57	58	40000	58.5	59.41	57.827	56.18	44.28
25-08-2000	59	59	58	58	12500	58.56	59.46	57.84	56.27	44.28
28-08-2000	58	59	58	59	13500	58.64	59.51	57.86	56.37	51.98
29-08-2000	58	58	58	58	14500	58.74	59.55	57.86	56.455	45.25
30-08-2000	58	59	58	59	42500	58.84	59.55	57.887	56.55	51.95
31-08-2000	59	59	59	59	27500	58.8	59.53	57.887	56.63	51.95
05-09-2000	59	59	59	59	17500	58.76	59.48	57.88	56.72	51.95
06-09-2000	59	59	59	59	32500	58.76	59.47	57.853	56.81	51.95
07-09-2000	59	59	58	58	108000	58.74	59.42	57.813	56.9	44.61
08-09-2000	59	59	58	58	98500	58.72	59.39	57.8	56.99	44.61
11-09-2000	59	59	59	59	221000	58.72	59.38	57.793	57.085	52.41
12-09-2000	59	59	59	59	168000	58.72	59.37	57.8	57.18	52.41
13-09-2000	58	59	58	59	27500	58.72	59.37	57.827	57.27	52.41
18-09-2000	59	59	58	59	308000	58.72	59.37	57.853	57.36	52.41
19-09-2000	59	60	59	60	154500	58.74	59.37	57.887	57.44	59.99
20-09-2000	60	61	60	60	45000	58.78	59.37	57.92	57.495	59.99
21-09-2000	61	68	61	68	1053500	58.98	59.44	58	57.58	83.85
22-09-2000	68	69	65	65	560500	59.1	59.45	58.06	57.61	67.58
25-09-2000	65	66	63	63	76000	59.2	59.47	58.107	57.63	59.31
26-09-2000	61	61	61	61	22500	59.26	59.47	58.147	57.64	52.41
27-09-2000	63	63	61	61	10000	59.28	59.48	58.187	57.655	52.41
28-09-2000	64	64	61	62	30000	59.32	59.5	58.247	57.69	55.42
29-09-2000	63	63	62	62	43000	59.38	59.51	58.327	57.72	55.42
02-10-2000	62	63	62	63	74000	59.48	59.53	58.407	57.765	58.46
03-10-2000	63	68	63	68	563000	59.68	59.6	58.507	57.825	69.63
04-10-2000	68	70	67	69	1016500	59.88	59.68	58.613	57.89	71.30
05-10-2000	69	69	68	69	558000	60.1	59.71	58.72	57.955	71.30
06-10-2000	69	69	68	69	306000	60.3	59.75	58.813	58.025	71.30
09-10-2000	69	69	68	69	339000	60.5	59.79	58.907	58.1	71.30
10-10-2000	69	69	69	69	65500	60.68	59.84	59.007	58.205	71.30
11-10-2000	69	70	69	70	221500	60.88	59.9	59.107	58.275	73.41
12-10-2000	70	74	70	71	430500	61.1	59.97	59.213	58.36	75.36
13-10-2000	71	73	71	72	237500	61.36	60.05	59.327	58.445	77.16
16-10-2000	73	73	72	73	176500	61.66	60.14	59.46	58.52	78.83
17-10-2000	72	72	71	72	96500	61.94	60.22	59.58	58.6	73.08
18-10-2000	73	73	72	72	50000	62.22	60.31	59.7	58.67	73.08
19-10-2000	72	72	71	72	168500	62.5	60.4	59.827	58.75	73.08
20-10-2000	73	74	71	73	141000	62.8	60.54	59.953	58.835	75.33
23-10-2000	73	74	73	73	53500	63.1	60.67	60.1	58.925	75.33
24-10-2000	73	76	73	75	373000	63.44	60.83	60.247	59.025	79.33
26-10-2000	76	76	75	75	54000	63.78	61.02	60.387	59.12	79.33
27-10-2000	75	75	74	74	29000	64.1	61.16	60.527	59.215	72.51
30-10-2000	74	75	73	75	295500	64.44	61.32	60.687	59.315	74.84
31-10-2000	75	75	75	75	128000	64.78	61.49	60.853	59.415	74.84
01-11-2000	75	75	75	75	31500	65.06	61.65	61.02	59.52	74.84
02-11-2000	75	75	75	75	83500	65.34	61.81	61.18	59.625	74.84
03-11-2000	75	75	75	75	65000	65.66	61.96	61.34	59.72	74.84
06-11-2000	75	75	75	75	22500	65.98	62.13	61.487	59.82	74.84
07-11-2000	75	76	75	75	41500	66.3	62.33	61.633	59.915	74.84
08-11-2000	75	75	75	75	17500	66.62	62.53	61.78	60.01	74.84
09-11-2000	76	76	76	76	47000	66.98	62.74	61.933	60.115	78.18
10-11-2000	76	78	76	76	25500	67.34	62.95	62.087	60.215	78.18
13-11-2000	76	78	76	76	27000	67.68	63.16	62.233	60.315	78.18
14-11-2000	76	76	76	76	5000	68.04	63.39	62.38	60.405	78.18
15-11-2000	76	76	76	76	53500	68.38	63.61	62.493	60.51	78.18
16-11-2000	76	76	75	76	56500	68.72	63.76	62.593	60.595	78.18
17-11-2000	75	78	75	78	49500	69.1	63.93	62.687	60.685	84.58
20-11-2000	76	76	76	76	15000	69.44	64.1	62.793	60.75	64.28
21-11-2000	76	76	76	76	25000	69.8	64.27	62.88	60.81	64.28
22-11-2000	78	78	76	78	55500	70.2	64.46	62.993	60.9	72.06
23-11-2000	80	85	80	83	191500	70.68	64.7	63.147	61.015	82.39
24-11-2000	85	86	84	85	144500	71.2	64.96	63.313	61.15	84.80
27-11-2000	84	84	81	83	113500	71.68	65.2	63.473	61.29	73.88
28-11-2000	85	91	85	91	1308000	72.32	65.52	63.687	61.47	83.20
29-11-2000	91	98	91	98	2195500	73.08	65.91	63.94	61.685	87.43
30-11-2000	98	105	96	104	4925000	73.96	66.37	64.233	61.93	89.80
01-12-2000	104	106	103	106	4365000	74.72	66.85	64.533	62.18	90.45
04-12-2000	105	106	103	105	2248500	75.52	67.31	64.807	62.425	87.46
05-12-2000	104	109	104	105	1929000	76.36	67.78	65.1	62.67	87.46
06-12-2000	105	109	105	105	2116000	77.24	68.25	65.393	62.92	87.46
07-12-2000	105	105	101	101	477500	78.04	68.66	65.667	63.15	75.08
08-12-2000	101	101	99	101	597000	78.82	69.07	65.94	63.39	75.08
11-12-2000	100	100	99	100	78000	79.58	69.48	66.2	63.64	72.12
12-12-2000	99	99	99	99	70000	80.3	69.89	66.453	63.88	69.18
13-12-2000	101	103	99	99	298000	80.92	70.3	66.707	64.11	69.18
14-12-2000	100	101	100	101	59500	81.56	70.72	66.973	64.35	71.84
15-12-2000	101	105	100	100	1607500	82.18	71.14	67.2	64.585	68.65
18-12-2000	100	100	99	99	175500	82.78	71.54	67.427	64.805	65.52
20-12-2000	99	99	94	96	341000	83.32	71.91	67.633	65.01	57.10
22-12-2000	96	100	96	100	8000	83.94	72.31	67.873	65.24	63.78
02-01-2001	95	95	94	94	52500	84.42	72.65	68.073	65.435	50.96
03-01-2001	93	93	90	90	152500	84.8	72.95	68.247	65.61	44.53
04-01-2001	90	91	90	91	12000	85.18	73.27	68.427	65.79	46.35
05-01-2001	93	93	93	93	10000	85.58	73.62	68.62	65.99	49.90
09-01-2001	93	96	91	94	1091500	86.02	73.98	68.82	66.19	51.62
11-01-2001	90	96	90	94	645000	86.46	74.34	69.027	66.39	51.62
12-01-2001	91	94	90	94	383500	86.9	74.7	69.233	66.595	51.62
16-01-2001	94	103	94	103	1092500	87.5	75.15	69.527	66.84	65.10
17-01-2001	104	105	88	91	3494500	87.86	75.48	69.733	67.04	46.50
18-01-2001	91	91	83	84	4057500	88.04	75.74	69.9	67.195	39.42
19-01-2001	83	85	80	80	1962500	88.14	75.96	70.06	67.325	36.05
22-01-2001	81	84	80	83	1097500	88.32	76.21	70.213	67.475	40.18
23-01-2001	83	83	81	81	527000	88.44	76.44	70.36	67.625	38.40
24-01-2001	83	83	83	83	135500	88.6	76.69	70.527	67.79	41.21
25-01-2001	83	84	81	81	128000	88.72	76.89	70.673	67.945	39.28
26-01-2001	83	83	83	83	66500	88.88	77.11	70.833	68.105	42.20
29-01-2001	81	83	81	81	30000	89	77.33	70.973	68.255	40.12
30-01-2001	83	86	83	83	340000	89.16	77.57	71.14	68.405	43.13
31-01-2001	84	84	84	84	65000	89.34	77.82	71.333	68.56	44.63
01-02-2001	83	84	83	83	101000	89.5	78.06	71.52	68.71	43.40
02-02-2001	84	84	84	84	72500	89.66	78.32	71.713	68.865	45.03
05-02-2001	86	88	85	85	192000	89.84	78.59	71.913	69.025	46.69
06-02-2001	84	86	84	85	284500	90.02	78.85	72.113	69.18	46.69
07-02-2001	85	85	84	84	77500	90.18	79.11	72.32	69.33	45.11
08-02-2001	85	89	85	85	1388500	90.36	79.37	72.527	69.46	47.04
09-02-2001	85	86	85	85	232000	90.54	79.63	72.687	69.58	47.04
12-02-2001	86	88	86	86	281000	90.7	79.9	72.853	69.69	49.11
13-02-2001	88	88	86	86	110000	90.9	80.17	73.033	69.82	49.11
14-02-2001	86	86	86	86	17500	91.1	80.45	73.213	69.935	49.11
15-02-2001	88	88	88	88	5000	91.3	80.75	73.407	70.07	53.64
16-02-2001	88	88	86	86	157500	91.36	81.02	73.587	70.2	48.95
19-02-2001	88	88	86	88	359000	91.42	81.31	73.78	70.34	53.34
20-02-2001	88	89	88	88	209000	91.52	81.6	73.973	70.485	53.34
21-02-2001	88	88	88	88	140000	91.46	81.89	74.167	70.63	53.34
22-02-2001	88	88	88	88	157500	91.26	82.17	74.36	70.77	53.34
23-02-2001	88	88	88	88	29500	90.94	82.45	74.56	70.91	53.34
26-02-2001	86	86	86	86	78000	90.54	82.63	74.747	71.035	47.43
27-02-2001	86	86	86	86	370500	90.16	82.84	74.927	71.145	47.43
28-02-2001	86	86	86	86	53000	89.78	83.07	75.113	71.27	47.43
01-03-2001	86	86	85	86	126500	89.4	83.32	75.3	71.395	47.43
02-03-2001	85	85	85	85	50500	89.08	83.56	75.467	71.52	44.14
06-03-2001	86	89	86	88	291500	88.82	83.82	75.653	71.66	54.37
07-03-2001	88	88	86	86	1149500	88.54	84.06	75.833	71.785	48.05
08-03-2001	88	88	86	86	59000	88.28	84.29	76.02	71.91	48.05
09-03-2001	86	86	84	84	328000	87.98	84.45	76.193	72.025	42.34
12-03-2001	83	84	81	81	30000	87.58	84.57	76.34	72.125	35.53
13-03-2001	81	84	81	84	6000	87.26	84.72	76.513	72.215	45.05
14-03-2001	85	90	84	90	395000	87.08	84.93	76.72	72.34	58.32
15-03-2001	89	89	89	89	21500	86.94	85.13	76.92	72.46	55.90
16-03-2001	88	88	86	86	38500	86.66	85.3	77.093	72.57	49.28
19-03-2001	85	85	84	84	49000	86.46	85.44	77.253	72.67	45.43
20-03-2001	84	84	83	83	7500	86.32	85.56	77.407	72.765	43.59
21-03-2001	83	83	83	83	22500	86.16	85.67	77.567	72.86	43.59
22-03-2001	83	83	83	83	10000	85.96	85.77	77.733	72.955	43.59
23-03-2001	84	88	84	85	256500	85.78	85.9	77.913	73.06	48.76
27-03-2001	86	88	85	85	198500	85.6	86.03	78.093	73.17	48.76
29-03-2001	84	85	84	85	6000	85.42	86.16	78.273	73.28	48.76
30-03-2001	84	84	84	84	15000	85.04	86.27	78.447	73.405	46.12
06-04-2001	83	83	83	83	15000	84.88	86.37	78.613	73.52	43.58
12-04-2001	85	85	85	85	2500	84.9	86.47	78.793	73.65	49.57
16-04-2001	84	84	84	84	3000	84.98	86.56	78.967	73.79	46.89
17-04-2001	84	84	83	83	30000	84.98	86.65	79.133	73.905	44.31
19-04-2001	83	83	81	81	56000	84.98	86.71	79.287	74.015	39.61
20-04-2001	81	81	80	80	81000	84.92	86.76	79.433	74.125	37.47
25-04-2001	78	78	76	76	19500	84.82	86.77	79.533	74.21	30.40
26-04-2001	79	79	79	79	5000	84.74	86.81	79.653	74.31	39.61
30-04-2001	79	79	79	79	5000	84.7	86.85	79.787	74.405	39.61
01-05-2001	79	79	79	79	2500	84.62	86.89	79.92	74.51	39.61
04-05-2001	81	81	80	80	12500	84.54	86.94	80.06	74.635	42.76
09-05-2001	80	80	80	80	16000	84.48	86.99	80.2	74.76	42.76
10-05-2001	83	84	83	83	31000	84.46	87.06	80.367	74.9	51.55
11-05-2001	83	83	83	83	10000	84.42	87.13	80.533	75.04	51.55
14-05-2001	81	83	81	81	217500	84.34	87.18	80.68	75.17	46.08
15-05-2001	84	86	84	85	67000	84.36	87.27	80.86	75.33	56.12
16-05-2001	89	89	88	88	5500	84.42	87.39	81.053	75.5	61.85
17-05-2001	89	89	85	85	49000	84.42	87.48	81.227	75.62	54.22
18-05-2001	86	88	83	86	157000	84.42	87.56	81.407	75.745	56.16
21-05-2001	84	84	84	84	1500	84.38	87.64	81.573	75.87	51.46
23-05-2001	83	83	83	83	18500	84.32	87.71	81.74	75.99	49.24
25-05-2001	83	84	83	83	10000	84.22	87.76	81.907	76.11	49.24
28-05-2001	83	83	83	83	3000	84.16	87.76	82.067	76.23	49.24
29-05-2001	84	89	84	89	449000	84.18	87.8	82.267	76.38	61.64
30-05-2001	89	90	86	90	247500	84.22	87.87	82.473	76.535	63.25
31-05-2001	88	88	85	85	99500	84.16	87.81	82.647	76.665	51.59
01-06-2001	88	88	85	85	22500	84.1	87.68	82.813	76.795	51.59
07-06-2001	90	90	85	85	71500	84.04	87.49	82.98	76.93	51.59
13-06-2001	85	88	83	88	3000	84.08	87.31	83.113	77.08	57.46
14-06-2001	88	94	88	93	1189500	84.22	87.19	83.3	77.25	65.08
15-06-2001	91	95	91	94	644000	84.38	87.08	83.507	77.43	66.37
20-06-2001	93	94	91	94	27500	84.54	86.97	83.727	77.61	66.37
21-06-2001	91	94	91	94	52500	84.72	86.9	83.947	77.78	66.37
22-06-2001	91	91	91	91	5000	84.78	86.8	84.14	77.935	58.27
25-06-2001	91	91	91	91	55000	84.88	86.71	84.333	78.095	58.27
26-06-2001	91	91	91	91	10000	84.98	86.63	84.52	78.26	58.27
27-06-2001	91	91	91	91	57000	85.12	86.55	84.673	78.425	58.27
28-06-2001	91	91	90	90	85000	85.3	86.44	84.813	78.58	55.25
02-07-2001	90	90	90	90	10000	85.42	86.34	84.953	78.74	55.25
03-07-2001	91	91	91	91	3000	85.44	86.26	85.1	78.9	57.79
04-07-2001	91	91	91	91	3000	85.48	86.21	85.247	79.06	57.79
05-07-2001	90	90	90	90	10000	85.56	86.11	85.387	79.21	54.22
12-07-2001	89	90	88	90	45500	85.68	86.07	85.52	79.36	54.22
19-07-2001	90	90	90	90	30000	85.82	86.07	85.647	79.51	54.22
23-07-2001	88	88	88	88	2500	85.92	86.04	85.753	79.655	46.97
30-07-2001	86	86	86	86	17500	85.98	85.97	85.84	79.795	41.06
31-07-2001	85	86	85	86	60000	86	85.89	85.933	79.935	41.06
01-08-2001	85	85	85	85	20500	86	85.8	86.02	80.07	38.27
03-08-2001	89	89	89	89	15000	86.08	85.75	86.133	80.225	52.25
09-08-2001	86	86	86	86	35000	86.12	85.58	86.22	80.365	44.17
10-08-2001	86	86	85	86	31000	86.18	85.53	86.307	80.505	44.17
16-08-2001	86	86	86	86	20000	86.2	85.55	86.38	80.645	44.17
20-08-2001	88	93	88	91	774000	86.34	85.66	86.487	80.81	57.77
21-08-2001	89	93	88	88	596500	86.44	85.71	86.58	80.96	49.91
22-08-2001	90	91	90	91	207500	86.64	85.81	86.687	81.125	56.31
23-08-2001	91	94	91	91	439500	86.86	85.89	86.793	81.29	56.31
24-08-2001	91	94	91	91	342000	87.16	85.99	86.9	81.44	56.31
28-08-2001	93	94	93	93	74500	87.44	86.09	87.02	81.6	60.51
29-08-2001	93	93	91	91	144500	87.68	86.19	87.127	81.76	54.84
30-08-2001	91	91	91	91	56500	87.92	86.27	87.233	81.92	54.84
31-08-2001	91	91	91	91	10000	88.14	86.34	87.34	82.08	54.84
04-09-2001	91	91	91	91	2500	88.36	86.42	87.447	82.24	54.84
05-09-2001	91	91	91	91	5000	88.52	86.49	87.547	82.405	54.84
10-09-2001	90	90	90	90	25000	88.66	86.54	87.64	82.565	51.35
11-09-2001	91	94	91	93	213000	88.9	86.62	87.753	82.735	59.64
14-09-2001	90	90	90	90	25500	89	86.68	87.847	82.895	50.39
17-09-2001	88	88	88	88	35000	89	86.71	87.927	83.04	45.34
20-09-2001	88	88	88	88	2500	89.06	86.74	88.007	83.185	45.34
21-09-2001	88	88	88	88	50000	89.1	86.76	88.073	83.33	45.34
24-09-2001	91	93	91	93	25000	89.28	86.83	88.187	83.5	58.37
26-09-2001	88	88	88	88	1000	89.38	86.85	88.267	83.65	46.45
28-09-2001	91	93	91	93	35000	89.58	86.9	88.367	83.825	56.10
10-10-2001	83	83	83	83	2000	89.58	86.87	88.367	83.945	40.41
12-10-2001	88	88	83	83	42000	89.46	86.82	88.353	84.065	40.41
16-10-2001	88	89	88	89	55000	89.44	86.83	88.393	84.215	50.12
19-10-2001	90	90	90	90	7500	89.54	86.85	88.387	84.37	51.54
25-10-2001	88	88	88	88	7000	89.6	86.85	88.32	84.51	48.56
29-10-2001	90	91	90	91	45000	89.72	86.88	88.233	84.665	52.95
30-10-2001	86	86	86	86	4500	89.68	86.88	88.1	84.755	45.92
31-10-2001	90	90	90	90	25000	89.62	86.92	88	84.88	51.47
15-11-2001	90	91	90	91	57000	89.56	86.97	87.907	85.02	52.77
05-12-2001	65	89	65	89	27500	89.46	87	87.8	85.16	49.89
10-12-2001	80	80	80	80	2000	89.18	86.95	87.66	85.255	39.43
12-12-2001	88	90	88	90	12500	89.16	86.97	87.587	85.395	51.58
27-12-2001	90	90	90	90	5000	89.14	87.01	87.52	85.535	51.58
17-01-2002	88	88	88	88	500	89.08	87.03	87.447	85.66	49.28
05-02-2002	83	83	78	78	5000	88.82	86.97	87.307	85.71	39.77
01-03-2002	78	78	78	78	1000	88.58	86.94	87.153	85.755	39.77
04-03-2002	75	75	75	75	4000	88.28	86.85	86.987	85.785	37.26
07-03-2002	73	73	73	73	5000	87.92	86.68	86.813	85.805	35.65
14-03-2002	73	73	73	73	42500	87.56	86.52	86.66	85.825	35.65
19-03-2002	73	73	73	73	5000	87.22	86.39	86.48	85.845	35.65
20-03-2002	73	74	73	73	21000	86.88	86.28	86.34	85.86	35.65
21-03-2002	86	86	86	86	500	86.8	86.31	86.313	85.935	53.31
10-04-2002	93	93	88	88	15500	86.8	86.36	86.293	86.015	55.34
11-04-2002	88	88	88	88	500	86.84	86.41	86.26	86.09	55.34
15-04-2002	85	85	84	84	97000	86.8	86.4	86.193	86.15	50.27
16-04-2002	85	85	84	84	55000	86.78	86.39	86.127	86.21	50.27
17-04-2002	81	81	81	81	7500	86.62	86.35	86.04	86.255	46.56
18-04-2002	81	81	81	81	1000	86.52	86.32	85.893	86.295	46.56
24-04-2002	81	89	81	89	5500	86.58	86.38	85.88	86.375	56.49
25-04-2002	89	89	89	89	9500	86.64	86.42	85.913	86.445	56.49
26-04-2002	89	89	89	89	10000	86.6	86.47	85.973	86.515	56.49
01-05-2002	90	90	90	90	500	86.64	86.54	86.02	86.595	57.72
06-05-2002	89	89	86	86	11000	86.54	86.59	86.053	86.65	51.46
07-05-2002	86	86	86	86	10000	86.44	86.65	86.073	86.705	51.46
08-05-2002	86	88	86	88	292000	86.38	86.77	86.12	86.77	54.33
13-05-2002	85	88	85	88	10000	86.28	86.86	86.153	86.835	54.33
15-05-2002	85	88	85	88	5500	86.22	86.95	86.2	86.9	54.33
31-05-2002	74	84	74	84	14500	86.08	87	86.207	86.945	47.34
04-06-2002	79	79	79	79	500	85.84	86.99	86.173	86.965	40.36
07-06-2002	75	75	75	75	2500	85.52	86.94	86.12	86.965	35.80
12-06-2002	73	73	73	73	2500	85.16	86.84	86.047	86.95	33.75
13-06-2002	73	74	73	74	5000	84.84	86.75	85.973	86.94	35.74
14-06-2002	74	74	74	74	4500	84.46	86.68	85.9	86.93	35.74
17-06-2002	73	73	73	73	12500	84.12	86.56	85.827	86.915	34.54
19-06-2002	73	73	73	73	5000	83.82	86.41	85.747	86.9	34.54
19-07-2002	74	74	71	74	854500	83.54	86.3	85.673	86.89	36.99
22-07-2002	73	75	73	74	427500	83.26	86.18	85.593	86.87	36.99
23-07-2002	73	75	73	75	702000	82.9	86.09	85.52	86.865	39.61
24-07-2002	74	74	69	69	932000	82.52	85.95	85.407	86.83	31.22
25-07-2002	70	71	69	69	353500	82.04	85.81	85.28	86.785	31.22
26-07-2002	69	69	68	69	486500	81.76	85.67	85.167	86.715	31.22
29-07-2002	69	70	69	70	511500	81.5	85.48	85.047	86.64	34.12
30-07-2002	71	73	71	71	735500	81.14	85.29	84.933	86.58	36.99
31-07-2002	70	70	70	70	238500	80.74	85.14	84.813	86.475	35.33
01-08-2002	70	71	70	70	263500	80.38	84.99	84.693	86.335	35.33
02-08-2002	70	71	70	71	229000	79.98	84.85	84.58	86.17	38.53
05-08-2002	70	70	69	69	145000	79.64	84.66	84.467	85.985	34.82
06-08-2002	69	70	69	70	92000	79.24	84.43	84.36	85.81	38.03
07-08-2002	70	73	70	73	705000	78.88	84.22	84.273	85.65	46.53
08-08-2002	73	74	73	74	467500	78.58	84.02	84.193	85.495	49.04
09-08-2002	74	74	73	73	245000	78.44	83.81	84.113	85.355	46.68
12-08-2002	73	74	71	74	350000	78.12	83.64	84.02	85.22	49.30
13-08-2002	74	74	73	74	290000	77.8	83.47	83.94	85.09	49.30
14-08-2002	73	73	73	73	200000	77.5	83.29	83.853	84.96	46.64
15-08-2002	74	76	74	75	813000	77.44	83.13	83.793	84.84	52.20
16-08-2002	75	76	74	75	820500	77.38	82.98	83.753	84.71	52.20
19-08-2002	75	75	74	74	336500	77.36	82.82	83.687	84.58	49.23
20-08-2002	74	75	74	74	936500	77.38	82.65	83.58	84.455	49.23
21-08-2002	73	74	73	73	856000	77.38	82.47	83.473	84.34	46.17
22-08-2002	74	74	71	73	779500	77.38	82.3	83.387	84.205	46.17
23-08-2002	73	73	73	73	152500	77.38	82.13	83.313	84.1	46.17
26-08-2002	71	71	71	71	190000	77.08	81.94	83.233	84.005	39.98
27-08-2002	71	71	70	70	398500	76.72	81.76	83.147	83.9	37.29
28-08-2002	70	70	69	69	334000	76.34	81.59	83.053	83.78	34.77
29-08-2002	69	69	68	69	340000	76.04	81.42	82.947	83.655	34.77
30-08-2002	69	70	69	70	305500	75.76	81.27	82.847	83.535	39.51
02-09-2002	70	74	70	73	861500	75.6	81.11	82.767	83.43	51.02
03-09-2002	73	74	71	73	945000	75.44	80.98	82.693	83.28	51.02
04-09-2002	71	71	70	70	450000	75.06	80.82	82.607	83.175	41.80
05-09-2002	71	73	71	73	357500	74.74	80.69	82.527	83.12	51.28
06-09-2002	71	71	71	71	512500	74.38	80.49	82.44	83.075	45.91
09-09-2002	73	73	71	71	300500	74	80.32	82.36	83.015	45.91
10-09-2002	71	71	71	71	234000	73.7	80.12	82.293	82.965	45.91
11-09-2002	71	71	71	71	215000	73.4	79.92	82.233	82.905	45.91
12-09-2002	71	71	71	71	428500	73.06	79.72	82.2	82.855	45.91
13-09-2002	71	71	70	71	660500	72.72	79.5	82.147	82.795	45.91
16-09-2002	71	71	71	71	195000	72.38	79.3	82.093	82.745	45.91
17-09-2002	73	75	73	75	825000	72.2	79.14	82.067	82.705	59.99
18-09-2002	74	74	74	74	62500	72.1	78.97	82.027	82.655	56.06
19-09-2002	73	73	73	73	162500	72.06	78.79	81.98	82.605	52.37
20-09-2002	71	73	71	73	237500	72.06	78.61	81.913	82.55	52.37
23-09-2002	73	73	71	73	264500	72.04	78.44	81.847	82.49	52.37
25-09-2002	73	73	73	73	122500	72.02	78.24	81.793	82.43	52.37
26-09-2002	73	74	73	74	205500	72.04	78.08	81.72	82.38	56.25
27-09-2002	74	74	74	74	142500	72.06	77.94	81.627	82.325	56.25
30-09-2002	73	73	73	73	120000	72.04	77.79	81.547	82.265	51.39
01-10-2002	73	73	73	73	125000	72.02	77.64	81.46	82.2	51.39
02-10-2002	73	75	73	75	1108000	72.02	77.46	81.4	82.145	59.50
03-10-2002	74	74	74	74	150000	72.12	77.32	81.34	82.085	54.60
07-10-2002	73	73	73	73	182500	72.2	77.12	81.273	82.01	50.15
08-10-2002	73	73	73	73	102500	72.28	77.02	81.207	81.945	50.15
09-10-2002	73	73	71	71	277500	72.3	76.9	81.087	81.86	42.18
11-10-2002	73	73	73	73	216500	72.34	76.74	80.973	81.785	50.63
23-10-2002	73	73	73	73	7500	72.4	76.57	80.893	81.71	50.63
24-10-2002	71	73	71	73	16500	72.46	76.42	80.813	81.635	50.63
25-10-2002	73	73	70	73	29500	72.5	76.24	80.733	81.56	50.63
28-10-2002	73	73	73	73	30000	72.58	76.11	80.633	81.495	50.63
29-10-2002	73	73	73	73	25000	72.64	75.94	80.5	81.43	50.63
30-10-2002	73	73	73	73	7500	72.64	75.76	80.36	81.365	50.63
31-10-2002	73	73	73	73	27500	72.62	75.6	80.22	81.3	50.63
04-11-2002	73	73	73	73	17500	72.62	75.53	80.08	81.24	50.63
06-11-2002	73	73	73	73	17500	72.6	75.36	79.96	81.165	50.63
07-11-2002	73	73	73	73	15000	72.58	75.19	79.84	81.1	50.63
12-11-2002	73	73	73	73	12500	72.58	75.04	79.72	81.035	50.63
13-11-2002	73	73	73	73	15000	72.54	74.99	79.6	80.98	50.63
18-11-2002	73	73	73	73	22500	72.5	74.94	79.487	80.94	50.63
19-11-2002	73	73	73	73	7500	72.48	74.92	79.373	80.885	50.63
20-11-2002	73	73	73	73	5000	72.46	74.92	79.253	80.8	50.63
22-11-2002	73	73	73	73	22500	72.46	74.92	79.133	80.72	50.63
27-11-2002	70	70	70	70	5000	72.4	74.89	79	80.64	28.56
03-12-2002	73	73	73	73	25000	72.4	74.89	78.887	80.585	51.38
18-12-2002	73	73	73	73	15000	72.44	74.76	78.773	80.535	51.38
20-12-2002	73	73	73	73	27500	72.5	74.61	78.673	80.485	51.38
09-01-2003	73	73	73	73	7500	72.58	74.46	78.587	80.435	51.38
14-01-2003	70	73	70	73	16000	72.66	74.35	78.5	80.375	51.38
20-01-2003	70	73	70	73	20000	72.72	74.24	78.42	80.315	51.38
23-01-2003	73	73	73	73	12500	72.72	74.16	78.313	80.255	51.38
24-01-2003	73	73	73	73	7500	72.72	74.08	78.227	80.2	51.38
28-02-2003	73	73	73	73	37500	72.78	73.92	78.14	80.15	51.38
27-03-2003	73	73	71	71	62000	72.74	73.74	78.04	80.08	36.31
28-03-2003	73	75	73	75	85000	72.82	73.6	77.933	80.035	60.97
30-04-2003	80	80	80	80	1500	73	73.5	77.88	80.02	74.34
02-05-2003	85	85	85	85	1500	73.28	73.49	77.84	80.04	81.26
06-05-2003	83	83	83	83	10000	73.52	73.46	77.787	80.055	72.80
07-05-2003	85	85	85	85	35000	73.8	73.43	77.747	80.1	75.54
08-05-2003	85	88	85	88	3500	74.14	73.43	77.713	80.145	78.97
09-05-2003	90	90	89	89	39000	74.5	73.44	77.7	80.195	79.97
12-05-2003	88	88	85	85	10000	74.7	73.45	77.66	80.225	66.31
14-05-2003	86	86	86	86	5000	74.94	73.52	77.627	80.255	67.79
02-07-2003	85	86	84	85	400500	75.18	73.62	77.587	80.28	64.73
03-07-2003	85	85	85	85	104000	75.42	73.74	77.547	80.29	64.73
04-07-2003	84	85	84	85	17000	75.66	73.85	77.513	80.3	64.73
07-07-2003	84	88	84	88	497500	75.96	73.99	77.48	80.335	69.84
08-07-2003	88	88	81	81	1970500	76.1	74.07	77.42	80.315	51.20
09-07-2003	81	86	81	84	2172500	76.3	74.18	77.393	80.295	56.55
10-07-2003	85	86	84	84	1923000	76.52	74.28	77.367	80.29	56.55
11-07-2003	84	84	84	84	216500	76.74	74.38	77.34	80.28	56.55
14-07-2003	83	83	81	81	162500	76.86	74.44	77.26	80.265	49.74
15-07-2003	81	81	80	81	1665000	77	74.56	77.213	80.255	49.74
16-07-2003	81	81	81	81	160000	77.16	74.68	77.133	80.245	49.74
17-07-2003	81	81	81	81	397500	77.32	74.8	77.12	80.235	49.74
18-07-2003	81	83	78	79	7417000	77.48	74.89	77.093	80.185	44.89
21-07-2003	79	79	76	79	2420000	77.6	74.97	77.027	80.13	44.89
22-07-2003	79	79	75	76	1529000	77.66	75.03	76.933	80.085	38.38
23-07-2003	76	76	75	76	433000	77.72	75.09	76.853	80.04	38.38
24-07-2003	75	75	75	75	1062500	77.76	75.13	76.747	79.99	36.34
25-07-2003	76	78	76	78	427500	77.86	75.22	76.693	79.94	45.66
28-07-2003	78	78	76	76	63500	77.92	75.28	76.6	79.855	41.32
29-07-2003	76	76	75	75	579000	77.96	75.3	76.493	79.76	39.30
30-07-2003	75	80	74	76	5427000	78.02	75.32	76.407	79.67	42.33
31-07-2003	78	80	75	76	9786000	78.08	75.35	76.38	79.58	42.33
01-08-2003	76	80	74	74	10044500	78.1	75.35	76.273	79.495	37.94
04-08-2003	75	76	74	75	4491000	78.14	75.36	76.173	79.415	41.22
05-08-2003	74	74	69	69	1640000	78.06	75.32	76.047	79.305	30.73
06-08-2003	71	74	70	73	2198000	78.06	75.3	76.013	79.215	41.43
07-08-2003	73	75	71	71	4429000	78.02	75.26	75.967	79.12	38.25
08-08-2003	71	71	68	70	6766000	77.96	75.22	75.933	79.02	36.73
11-08-2003	69	69	68	68	1608500	77.86	75.16	75.9	78.905	33.84
12-08-2003	68	68	66	68	529000	77.76	75.11	75.867	78.79	33.84
13-08-2003	68	73	68	71	7181000	77.78	75.09	75.853	78.695	41.81
14-08-2003	71	75	71	74	11275000	77.8	75.1	75.86	78.615	48.50
15-08-2003	74	74	70	73	3892000	77.8	75.12	75.773	78.53	46.58
19-08-2003	73	73	70	70	1130000	77.74	75.12	75.653	78.44	41.29
20-08-2003	70	70	69	70	848500	77.68	75.13	75.533	78.36	41.29
21-08-2003	70	70	69	69	391000	77.6	75.13	75.433	78.275	39.56
22-08-2003	70	71	70	71	1703000	77.56	75.14	75.347	78.205	44.58
25-08-2003	71	73	71	73	2119000	77.56	75.14	75.293	78.125	49.12
26-08-2003	73	75	71	73	2740000	77.56	75.14	75.24	78.06	49.12
27-08-2003	73	74	73	73	1764500	77.56	75.17	75.133	77.995	49.12
28-08-2003	74	79	74	75	5018000	77.64	75.19	75.04	77.94	53.85
29-08-2003	75	78	74	75	2722000	77.64	75.23	74.947	77.86	53.85
01-09-2003	75	76	75	75	702000	77.54	75.27	74.847	77.795	53.85
02-09-2003	74	74	71	73	1666500	77.3	75.29	74.76	77.705	48.25
03-09-2003	73	74	73	74	1060500	77.12	75.32	74.68	77.62	51.00
04-09-2003	74	74	73	74	1078500	76.9	75.35	74.587	77.535	51.00
05-09-2003	74	74	73	74	185000	76.62	75.38	74.493	77.44	51.00
08-09-2003	74	74	73	74	61000	76.32	75.41	74.4	77.355	51.00
09-09-2003	73	75	73	75	817500	76.12	75.41	74.34	77.275	54.26
10-09-2003	75	75	73	74	903500	75.88	75.41	74.307	77.19	50.63
11-09-2003	73	73	71	73	731500	75.64	75.41	74.293	77.1	47.23
12-09-2003	73	74	73	74	471500	75.42	75.42	74.3	77.015	50.79
15-09-2003	71	71	71	71	100500	75.14	75.4	74.28	76.92	41.69
16-09-2003	71	71	71	71	32500	74.8	75.38	74.26	76.81	41.69
18-09-2003	70	70	70	70	172000	74.58	75.34	74.24	76.71	39.00
19-09-2003	70	70	70	70	10000	74.3	75.3	74.22	76.62	39.00
23-09-2003	70	70	70	70	75000	74.02	75.27	74.193	76.53	39.00
25-09-2003	70	70	70	70	107500	73.74	75.24	74.167	76.44	39.00
26-09-2003	69	69	69	69	100000	73.5	75.18	74.127	76.32	35.87
29-09-2003	69	70	69	69	52500	73.26	75.13	74.127	76.225	35.87
30-09-2003	68	68	68	68	118500	73	75.08	74.12	76.1	32.82
01-10-2003	69	69	69	69	6000	72.76	75.04	74.12	76.03	38.46
02-10-2003	69	70	69	70	137000	72.58	75.03	74.12	75.965	43.55
03-10-2003	70	70	69	70	171000	72.4	75	74.113	75.87	43.55
06-10-2003	71	71	71	71	175000	72.3	74.98	74.12	75.775	48.50
07-10-2003	70	70	70	70	50000	72.18	74.95	74.12	75.685	44.32
08-10-2003	71	76	71	73	1600000	72.14	74.95	74.133	75.595	56.45
09-10-2003	74	74	73	73	552500	72.04	74.95	74.16	75.53	56.45
10-10-2003	73	73	71	71	372000	71.94	74.93	74.167	75.435	48.31
13-10-2003	71	71	71	71	50000	71.86	74.91	74.153	75.335	48.31
14-10-2003	71	71	70	70	50000	71.74	74.88	74.127	75.24	44.58
15-10-2003	70	71	70	71	60000	71.64	74.86	74.113	75.195	48.84
16-10-2003	71	71	71	71	85000	71.58	74.84	74.093	75.1	48.84
17-10-2003	71	71	71	71	75000	71.5	74.82	74.073	75.005	48.84
20-10-2003	71	71	71	71	8000	71.54	74.8	74.06	74.92	48.84
21-10-2003	70	73	70	73	45500	71.54	74.8	74.047	74.895	57.59
23-10-2003	70	70	69	69	145000	71.5	74.76	74.007	74.85	42.08
24-10-2003	69	69	69	69	35000	71.48	74.72	73.973	74.82	42.08
27-10-2003	69	69	69	69	1000	71.5	74.68	73.94	74.8	42.08
28-10-2003	69	69	68	68	257500	71.5	74.63	73.907	74.775	38.82
29-10-2003	68	68	66	68	193500	71.44	74.61	73.873	74.75	38.82
31-10-2003	68	68	65	65	187500	71.26	74.53	73.82	74.71	30.57
03-11-2003	65	68	64	68	235500	71.16	74.48	73.8	74.62	43.50
04-11-2003	65	65	65	65	75000	71.06	74.4	73.767	74.505	36.23
05-11-2003	68	68	68	68	500	71.02	74.35	73.76	74.405	45.96
06-11-2003	66	66	66	66	100000	70.96	74.28	73.74	74.315	41.42
07-11-2003	66	66	66	66	23500	70.86	74.21	73.713	74.225	41.42
10-11-2003	68	68	68	68	10000	70.76	74.16	73.68	74.16	47.44
18-11-2003	65	65	65	65	11500	70.6	74.08	73.627	74.08	40.69
19-11-2003	65	65	65	65	2500	70.44	74	73.593	73.96	40.69
02-12-2003	69	69	69	69	32500	70.32	73.98	73.567	73.86	51.38
03-12-2003	69	69	69	69	15000	70.2	73.92	73.553	73.76	51.38
04-12-2003	68	68	68	68	50000	70.06	73.8	73.533	73.65	48.83
05-12-2003	68	68	68	68	20000	69.96	73.63	73.513	73.56	48.83
10-12-2003	66	68	66	68	45000	69.84	73.48	73.493	73.47	48.83
11-12-2003	66	66	66	66	61000	69.68	73.29	73.46	73.36	43.44
12-12-2003	68	68	66	66	45000	69.52	73.07	73.427	73.25	43.44
15-12-2003	66	66	66	66	2500	69.36	72.84	73.393	73.14	43.44
16-12-2003	66	68	66	66	32500	69.18	72.65	73.333	73.05	43.44
17-12-2003	66	66	66	66	50000	69.02	72.45	73.28	72.985	43.44
22-12-2003	65	69	64	69	1387000	68.94	72.29	73.253	72.955	54.38
23-12-2003	68	68	68	68	25000	68.82	72.12	73.22	72.93	50.85
29-12-2003	68	68	68	68	115000	68.76	71.95	73.187	72.9	50.85
30-12-2003	68	68	66	66	51000	68.66	71.73	73.14	72.86	44.19
05-01-2004	68	68	68	68	5000	68.62	71.6	73.1	72.835	51.09
06-01-2004	68	69	66	66	440000	68.54	71.42	73.047	72.8	45.09
07-01-2004	66	66	66	66	31000	68.46	71.24	73	72.76	45.09
08-01-2004	66	66	66	66	16500	68.38	71.06	72.953	72.72	45.09
09-01-2004	68	69	68	68	151000	68.36	70.93	72.907	72.685	52.11
13-01-2004	69	69	68	68	110000	68.34	70.8	72.867	72.68	52.11
14-01-2004	69	71	69	71	516500	68.4	70.7	72.853	72.69	60.83
16-01-2004	70	70	70	70	155000	68.42	70.59	72.833	72.695	57.10
19-01-2004	69	69	69	69	1000	68.4	70.49	72.82	72.69	53.56
20-01-2004	70	70	70	70	95000	68.4	70.4	72.8	72.685	56.47
21-01-2004	70	71	70	71	5500	68.4	70.35	72.787	72.69	59.21
26-01-2004	69	69	69	69	25000	68.38	70.28	72.76	72.685	52.13
27-01-2004	69	69	69	69	61500	68.3	70.22	72.733	72.675	52.13
30-01-2004	69	70	69	70	57500	68.24	70.14	72.713	72.68	55.23
04-02-2004	68	70	68	70	25500	68.22	70.08	72.693	72.68	55.23
09-02-2004	66	66	66	66	500	68.12	69.99	72.647	72.645	42.45
12-02-2004	68	68	68	68	10000	68.08	69.91	72.613	72.615	48.83
13-02-2004	68	68	68	68	20000	68.02	69.83	72.58	72.59	48.83
18-02-2004	66	66	66	66	5000	67.92	69.75	72.533	72.55	43.27
19-02-2004	69	69	68	68	25000	67.86	69.68	72.5	72.52	49.47
24-02-2004	61	61	61	61	500	67.66	69.6	72.42	72.46	35.04
26-02-2004	65	65	65	65	20000	67.5	69.52	72.367	72.41	44.92
03-03-2004	65	65	65	65	17500	67.42	69.46	72.313	72.36	44.92
04-03-2004	65	65	65	65	35000	67.34	69.41	72.26	72.315	44.92
09-03-2004	68	68	68	68	500	67.32	69.41	72.227	72.285	51.80
15-03-2004	65	65	65	65	4500	67.26	69.38	72.173	72.245	45.66
19-03-2004	69	69	69	69	60000	67.28	69.36	72.167	72.225	53.56
24-03-2004	61	69	61	69	55000	67.36	69.31	72.14	72.205	53.56
25-03-2004	69	69	66	66	165000	67.32	69.24	72.093	72.18	47.55
26-03-2004	68	68	66	66	200000	67.34	69.2	72.047	72.16	47.55
31-03-2004	68	69	68	69	40500	67.36	69.19	72.02	72.16	53.59
01-04-2004	68	68	68	68	20000	67.4	69.18	71.987	72.155	51.46
02-04-2004	68	70	68	70	111500	67.48	69.17	71.967	72.155	55.29
07-04-2004	69	69	69	69	49000	67.5	69.13	71.94	72.135	53.04
08-04-2004	70	70	70	70	60000	67.6	69.1	71.92	72.12	55.01
16-04-2004	69	70	69	70	93500	67.7	69.07	71.9	72.12	55.01
20-04-2004	69	69	68	68	100000	67.68	69	71.88	72.095	50.13
21-04-2004	69	69	68	68	150000	67.66	68.93	71.833	72.08	50.13
22-04-2004	68	68	68	68	75000	67.66	68.86	71.753	72.065	50.13
23-04-2004	68	68	68	68	50000	67.66	68.81	71.64	72.05	50.13
26-04-2004	69	70	68	70	57500	67.7	68.77	71.553	72.045	55.44
27-04-2004	71	76	71	76	1430500	67.9	68.79	71.493	72.07	66.86
28-04-2004	78	78	75	75	402500	68.08	68.8	71.407	72.09	63.92
29-04-2004	75	76	75	75	845500	68.26	68.81	71.313	72.11	63.92
30-04-2004	74	75	74	75	164500	68.44	68.81	71.247	72.11	63.92
04-05-2004	75	76	74	75	276500	68.62	68.82	71.173	72.115	63.92
05-05-2004	75	75	75	75	35000	68.74	68.84	71.107	72.125	63.92
06-05-2004	75	75	75	75	172500	68.88	68.85	71.04	72.135	63.92
07-05-2004	76	79	76	79	190500	69.1	68.93	71	72.165	71.69
10-05-2004	76	79	76	76	318500	69.3	68.98	70.92	72.18	61.07
11-05-2004	76	78	76	78	257000	69.5	69.06	70.9	72.2	64.81
12-05-2004	78	78	76	76	130500	69.7	69.12	70.847	72.21	58.73
13-05-2004	78	78	76	76	118000	69.9	69.18	70.793	72.225	58.73
14-05-2004	76	76	74	75	265500	70.08	69.23	70.733	72.235	55.70
17-05-2004	74	75	73	73	7500	70.18	69.27	70.68	72.225	50.13
18-05-2004	75	76	73	76	292000	70.34	69.34	70.647	72.235	57.07
19-05-2004	70	70	70	70	500	70.32	69.36	70.573	72.22	43.91
25-05-2004	63	63	58	59	145000	70.1	69.26	70.427	72.15	30.18
26-05-2004	60	60	56	59	174500	69.9	69.15	70.293	72.09	30.18
27-05-2004	59	60	58	60	100500	69.7	69.05	70.167	72.025	32.41
28-05-2004	61	61	61	61	500	69.5	68.95	70.067	71.965	34.65
31-05-2004	59	59	59	59	10000	69.3	68.84	69.953	71.895	32.34
01-06-2004	58	61	58	61	40500	69.14	68.72	69.86	71.835	36.88
02-06-2004	58	61	55	56	278500	68.86	68.55	69.713	71.75	31.24
04-06-2004	55	56	55	56	160000	68.58	68.4	69.58	71.665	31.24
07-06-2004	56	58	56	58	40500	68.42	68.27	69.467	71.59	35.79
08-06-2004	63	63	63	63	1000	68.32	68.2	69.38	71.54	45.52
09-06-2004	56	56	55	55	25000	68.06	68.04	69.24	71.45	36.10
10-06-2004	58	58	58	58	25000	67.9	67.91	69.133	71.375	41.03
15-06-2004	55	59	55	55	60500	67.64	67.75	69	71.285	37.88
16-06-2004	55	55	55	55	20000	67.52	67.59	68.907	71.195	37.88
22-06-2004	55	65	55	65	13000	67.52	67.51	68.853	71.155	52.09
23-06-2004	56	76	56	76	224000	67.74	67.58	68.887	71.17	62.30
30-06-2004	70	70	70	70	2000	67.84	67.59	68.887	71.155	55.37
01-07-2004	63	63	56	61	14500	67.7	67.51	68.84	71.095	46.93
02-07-2004	59	64	59	64	1000	67.68	67.47	68.813	71.05	49.68
05-07-2004	59	64	59	64	1000	67.58	67.43	68.767	71.02	49.68
06-07-2004	64	64	64	64	2000	67.48	67.42	68.7	70.975	49.68
07-07-2004	60	60	58	58	18500	67.32	67.32	68.6	70.9	43.99
08-07-2004	60	71	60	71	2000	67.42	67.38	68.607	70.89	55.81
14-07-2004	60	61	60	61	9000	67.26	67.31	68.547	70.83	47.50
15-07-2004	61	61	61	61	1000	67.12	67.26	68.493	70.77	47.50
20-07-2004	68	68	68	68	500	67.08	67.28	68.473	70.745	53.16
26-07-2004	56	56	55	55	200000	66.8	67.15	68.353	70.655	43.73
27-07-2004	55	58	55	58	9000	66.56	67.08	68.253	70.58	46.11
28-07-2004	60	61	60	61	45000	66.38	67.04	68.173	70.52	48.45
02-08-2004	63	66	63	64	105000	66.3	66.99	68.1	70.485	50.76
04-08-2004	60	60	60	60	20000	66.14	66.9	68	70.41	47.69
05-08-2004	64	68	64	64	98500	66.06	66.86	67.927	70.33	50.89
06-08-2004	65	70	64	64	229000	65.98	66.82	67.867	70.225	50.89
09-08-2004	66	66	66	66	5500	65.9	66.8	67.813	70.14	52.57
10-08-2004	63	63	63	63	7500	65.64	66.77	67.74	70.03	49.82
11-08-2004	66	66	66	66	15000	65.46	66.77	67.687	69.92	52.49
12-08-2004	63	63	61	61	82500	65.18	66.72	67.6	69.78	47.91
13-08-2004	63	63	61	61	80000	64.9	66.67	67.507	69.66	47.91
16-08-2004	61	61	61	61	44000	64.62	66.62	67.42	69.535	47.91
19-08-2004	63	63	63	63	500	64.38	66.56	67.353	69.425	50.09
24-08-2004	63	63	63	63	3500	64.14	66.51	67.28	69.315	50.09
02-09-2004	63	63	61	61	25500	63.78	66.44	67.213	69.195	47.77
03-09-2004	63	63	63	63	17500	63.52	66.41	67.16	69.07	50.25
07-09-2004	65	66	65	66	228000	63.28	66.39	67.133	68.995	53.79
08-09-2004	66	68	66	66	164500	63.08	66.39	67.107	68.905	53.79
09-09-2004	66	68	65	68	308500	62.92	66.41	67.093	68.825	56.20
10-09-2004	69	71	69	71	323500	62.84	66.46	67.1	68.76	59.61
14-09-2004	70	73	70	73	263500	62.84	66.51	67.127	68.72	61.74
15-09-2004	73	75	73	74	1006000	62.8	66.57	67.16	68.685	62.80
16-09-2004	73	76	73	76	382000	62.92	66.62	67.213	68.66	64.89
17-09-2004	74	75	74	75	275000	63.24	66.67	67.253	68.63	62.99
21-09-2004	75	76	75	76	78000	63.58	66.74	67.293	68.615	64.12
22-09-2004	75	75	75	75	165000	63.88	66.79	67.327	68.595	62.07
23-09-2004	75	75	75	75	265000	64.16	66.83	67.353	68.59	62.07
24-09-2004	75	78	75	78	480000	64.54	66.92	67.407	68.6	65.87
27-09-2004	78	78	75	75	325500	64.82	66.98	67.42	68.6	59.46
28-09-2004	74	74	74	74	5000	65.18	67.02	67.427	68.58	57.45
30-09-2004	75	75	74	74	32000	65.54	67.06	67.447	68.57	57.45
01-10-2004	75	75	75	75	115000	65.88	67.15	67.473	68.57	59.05
04-10-2004	75	76	75	76	488500	66.14	67.23	67.513	68.57	60.65
05-10-2004	75	76	75	75	106000	66.54	67.3	67.54	68.565	58.20
06-10-2004	74	74	74	74	500	66.86	67.38	67.56	68.565	55.78
07-10-2004	75	75	75	75	50000	67.26	67.45	67.587	68.565	57.68
08-10-2004	75	75	75	75	89500	67.66	67.59	67.613	68.595	57.68
11-10-2004	75	75	75	75	87500	67.86	67.69	67.627	68.605	57.68
12-10-2004	75	75	75	75	150000	67.84	67.79	67.667	68.625	57.68
13-10-2004	76	80	76	78	376500	68	67.92	67.727	68.665	63.92
14-10-2004	78	86	78	85	1234500	68.48	68.09	67.833	68.75	73.68
15-10-2004	90	90	85	85	970000	68.9	68.29	67.947	68.835	73.68
18-10-2004	86	86	85	85	115500	69.32	68.45	68.06	68.905	73.68
19-10-2004	85	86	83	83	370000	69.7	68.59	68.18	68.95	67.20
20-10-2004	84	85	81	81	937000	70.16	68.74	68.267	68.99	61.38
21-10-2004	81	81	80	80	167500	70.34	68.88	68.367	69.04	58.64
22-10-2004	81	81	81	81	37500	70.74	69	68.453	69.095	60.54
26-10-2004	81	83	80	83	68000	71.18	69.15	68.567	69.165	64.08
27-10-2004	80	80	80	80	193000	71.42	69.25	68.66	69.21	55.96
28-10-2004	80	80	80	80	5000	71.92	69.36	68.74	69.245	55.96
29-10-2004	81	83	81	81	21000	72.38	69.47	68.847	69.285	58.02
01-11-2004	80	81	80	80	119500	72.76	69.57	68.947	69.32	55.24
02-11-2004	80	81	80	81	157500	73.1	69.7	69.027	69.35	57.44
03-11-2004	81	84	81	83	84000	73.56	69.85	69.12	69.39	61.50
04-11-2004	84	84	81	81	112500	73.9	69.98	69.207	69.42	55.77
05-11-2004	83	83	81	81	20500	74.24	70.11	69.293	69.46	55.77
08-11-2004	81	81	80	80	109000	74.52	70.21	69.373	69.49	52.91
09-11-2004	75	76	75	75	72500	74.76	70.2	69.433	69.495	41.46
10-11-2004	79	79	78	78	33000	75	70.23	69.513	69.515	48.64
12-11-2004	76	78	76	78	23500	75.34	70.26	69.593	69.535	48.64
22-11-2004	75	75	75	75	10000	75.62	70.26	69.653	69.535	42.58
23-11-2004	78	78	78	78	25000	75.96	70.29	69.733	69.555	49.37
24-11-2004	75	75	75	75	103000	76.2	70.29	69.773	69.565	43.79
26-11-2004	75	75	75	75	115000	76.44	70.29	69.82	69.57	43.79
30-11-2004	76	76	75	76	57500	76.74	70.26	69.873	69.595	46.15
01-12-2004	76	76	75	76	37500	77	70.26	69.94	69.62	46.15
02-12-2004	76	78	76	78	196000	77.24	70.26	70.007	69.66	50.91
03-12-2004	76	76	73	73	100000	77.38	70.23	70.053	69.675	41.12
07-12-2004	74	74	73	73	15000	77.48	70.2	70.1	69.69	41.12
08-12-2004	74	74	74	74	50000	77.54	70.19	70.153	69.71	43.63
09-12-2004	76	76	73	73	1000	77.54	70.19	70.187	69.73	41.71
10-12-2004	73	73	71	71	7500	77.48	70.14	70.207	69.74	38.10
27-12-2004	66	66	66	66	2500	77.28	70.1	70.173	69.73	30.90
29-12-2004	70	73	70	73	198500	77.24	70.24	70.193	69.75	46.22
07-01-2005	74	74	74	74	2000	77.2	70.39	70.227	69.77	48.00
11-01-2005	68	70	68	70	28000	77.1	70.49	70.227	69.77	42.03
12-01-2005	69	70	69	70	27500	77	70.58	70.22	69.765	42.03
14-01-2005	70	74	70	74	76000	76.92	70.73	70.253	69.785	49.34
17-01-2005	75	75	74	75	111000	76.92	70.87	70.293	69.795	51.00
18-01-2005	75	75	75	75	100000	76.94	71.06	70.327	69.805	51.00
19-01-2005	75	75	75	75	21000	76.96	71.25	70.36	69.825	51.00
20-01-2005	76	78	76	78	92500	77.02	71.45	70.44	69.86	56.37
26-01-2005	74	74	74	74	20000	76.98	71.56	70.48	69.88	48.71
27-01-2005	76	76	75	76	109000	77	71.77	70.533	69.905	52.20
28-01-2005	75	78	75	75	110000	77.02	71.94	70.593	69.925	50.36
31-01-2005	78	78	75	75	160000	77.02	72.14	70.64	69.945	50.36
02-02-2005	78	78	78	78	65000	77.08	72.37	70.753	69.98	55.80
03-02-2005	76	76	76	76	50000	77.1	72.48	70.827	69.995	51.73
04-02-2005	74	74	74	74	13000	77.08	72.46	70.887	70.02	47.96
07-02-2005	74	74	74	74	25000	77	72.5	70.947	70.045	47.96
08-02-2005	74	74	74	74	15000	76.78	72.63	70.987	70.07	47.96
14-02-2005	74	75	74	75	126000	76.58	72.74	71.053	70.105	50.22
16-02-2005	75	75	75	75	87500	76.38	72.85	71.093	70.14	50.22
17-02-2005	75	75	75	75	10000	76.22	72.96	71.133	70.19	50.22
21-02-2005	76	85	76	80	685000	76.2	73.18	71.227	70.25	60.87
22-02-2005	81	81	80	80	70000	76.2	73.27	71.32	70.325	60.87
23-02-2005	81	81	78	80	240000	76.18	73.46	71.393	70.385	60.87
24-02-2005	76	81	76	81	5500	76.14	73.66	71.48	70.46	62.85
28-02-2005	76	79	75	79	22500	76.12	73.77	71.54	70.525	56.66
01-03-2005	83	83	83	83	500	76.18	74.05	71.633	70.6	64.24
07-03-2005	88	88	76	81	15500	76.18	74.28	71.707	70.68	58.71
09-03-2005	76	83	76	83	53500	76.24	74.5	71.793	70.77	62.22
14-03-2005	79	81	79	81	10500	76.24	74.67	71.88	70.83	57.01
15-03-2005	79	81	79	81	38000	76.2	74.88	71.967	70.89	57.01
16-03-2005	83	83	81	83	111000	76.24	75.07	72.067	70.965	60.81
17-03-2005	80	80	80	80	38500	76.22	75.23	72.147	71.025	53.21
18-03-2005	83	85	83	85	272500	76.32	75.42	72.247	71.11	61.79
21-03-2005	86	91	86	88	1875000	76.58	75.67	72.327	71.22	65.83
22-03-2005	89	89	88	88	703000	76.78	75.89	72.413	71.33	65.83
23-03-2005	83	83	83	83	20500	76.88	76.11	72.467	71.415	54.65
24-03-2005	84	85	83	83	113000	77.04	76.33	72.52	71.5	54.65
29-03-2005	84	84	74	81	45000	77.1	76.53	72.56	71.575	50.65
30-03-2005	78	78	78	78	57000	77.16	76.68	72.58	71.62	45.30
31-03-2005	79	81	79	81	281000	77.28	76.86	72.62	71.685	50.89
01-04-2005	81	84	81	84	167000	77.44	77.09	72.653	71.765	55.75
05-04-2005	81	81	80	80	39000	77.52	77.26	72.68	71.835	48.81
07-04-2005	80	81	80	80	37500	77.56	77.4	72.693	71.895	48.81
08-04-2005	81	81	81	81	16000	77.72	77.55	72.727	71.97	50.59
11-04-2005	80	80	80	80	5000	77.86	77.67	72.753	72.04	48.76
12-04-2005	80	80	80	80	25000	77.98	77.76	72.787	72.11	48.76
13-04-2005	83	91	83	90	2969000	78.32	77.93	72.9	72.22	63.91
14-04-2005	90	93	86	89	1122500	78.68	78.08	72.987	72.325	61.93
15-04-2005	88	88	88	88	65000	79.12	78.2	73.107	72.41	59.94
18-04-2005	81	83	78	78	377500	79.22	78.23	73.233	72.45	44.53
19-04-2005	78	78	75	78	175000	79.3	78.25	73.36	72.495	44.53
20-04-2005	76	78	76	78	15500	79.46	78.28	73.48	72.535	44.53
21-04-2005	79	79	75	75	135000	79.56	78.28	73.573	72.555	40.61
26-04-2005	73	73	70	73	200000	79.54	78.23	73.667	72.575	38.20
27-04-2005	74	75	74	75	15500	79.54	78.23	73.76	72.605	41.92
29-04-2005	63	75	63	75	35500	79.54	78.24	73.887	72.63	41.92
02-05-2005	71	71	71	71	25000	79.46	78.21	73.987	72.635	36.79
03-05-2005	73	75	73	75	34000	79.4	78.21	74.1	72.68	44.15
04-05-2005	73	75	73	75	40500	79.42	78.2	74.18	72.715	44.15
06-05-2005	75	78	75	78	56000	79.46	78.23	74.333	72.765	49.28
09-05-2005	75	78	75	78	25500	79.52	78.27	74.467	72.825	49.28
10-05-2005	75	75	75	75	10000	79.52	78.27	74.6	72.86	44.53
12-05-2005	74	74	74	74	25000	79.44	78.26	74.727	72.925	43.04
17-05-2005	73	73	73	73	10000	79.38	78.24	74.78	72.965	41.55
20-05-2005	73	73	73	73	25000	79.36	78.22	74.76	73.005	41.55
27-05-2005	75	75	75	75	50000	79.38	78.19	74.793	73.055	45.91
31-05-2005	75	75	75	75	82000	79.4	78.09	74.887	73.09	45.91
02-06-2005	70	74	70	74	60000	79.38	77.98	74.953	73.135	44.01
06-06-2005	75	75	69	74	15000	79.36	77.87	75.02	73.16	44.01
07-06-2005	75	75	75	75	294000	79.36	77.79	75.093	73.19	46.57
13-06-2005	75	75	75	75	55000	79.26	77.73	75.207	73.235	46.57
15-06-2005	75	75	75	75	31500	79.16	77.68	75.233	73.28	46.57
17-06-2005	75	75	75	75	190000	79.06	77.62	75.327	73.31	46.57
23-06-2005	75	75	75	75	50000	78.94	77.54	75.42	73.345	46.57
05-07-2005	75	75	75	75	120000	78.86	77.49	75.467	73.37	46.57
08-07-2005	75	75	75	75	25000	78.7	77.44	75.6	73.4	46.57
12-07-2005	73	75	73	75	50500	78.58	77.38	75.713	73.425	46.57
13-07-2005	74	79	74	79	284000	78.5	77.37	75.833	73.47	59.89
14-07-2005	75	75	75	75	50000	78.38	77.31	75.907	73.505	47.22
15-07-2005	75	75	75	75	20000	78.26	77.23	76.007	73.54	47.22
19-07-2005	73	78	73	78	180000	78.16	77.2	76.1	73.59	55.42
22-07-2005	76	78	76	78	7000	78.12	77.17	76.193	73.64	55.42
25-07-2005	76	78	76	78	32500	77.98	77.15	76.273	73.68	55.42
26-07-2005	78	78	78	78	15000	77.78	77.18	76.373	73.69	55.42
27-07-2005	78	81	75	81	135000	77.64	77.21	76.473	73.72	63.13
01-08-2005	69	81	69	80	65000	77.58	77.23	76.6	73.745	59.44
02-08-2005	81	86	81	84	191000	77.6	77.32	76.753	73.79	67.60
03-08-2005	83	85	83	85	50000	77.68	77.39	76.913	73.84	69.26
16-08-2005	85	85	80	85	400500	77.82	77.49	77.06	73.89	69.26
18-08-2005	78	78	78	78	125000	77.76	77.52	77.16	73.905	48.88
19-08-2005	73	83	73	83	41000	77.74	77.59	77.307	73.925	58.32
24-08-2005	75	78	75	78	99000	77.7	77.61	77.407	73.935	48.65
25-08-2005	81	81	81	81	2500	77.72	77.64	77.507	73.95	53.62
29-08-2005	63	76	63	76	98500	77.62	77.67	77.573	73.95	45.68
30-08-2005	81	81	81	81	2500	77.64	77.75	77.66	73.975	53.15
09-09-2005	75	78	75	78	20000	77.6	77.79	77.707	73.99	48.81
13-09-2005	75	78	75	78	181000	77.36	77.84	77.74	74.015	48.81
14-09-2005	75	75	75	75	205000	77.08	77.88	77.747	74.01	44.59
15-09-2005	80	80	80	80	2500	76.92	78.02	77.773	74.06	52.03
19-09-2005	76	81	76	81	199500	76.98	78.1	77.813	74.17	53.38
20-09-2005	75	75	75	75	100000	76.92	78.11	77.807	74.25	45.18
21-09-2005	80	80	80	80	10000	76.96	78.21	77.84	74.35	51.82
26-09-2005	73	73	73	73	100000	76.92	78.24	77.827	74.41	43.81
27-09-2005	76	76	76	76	5000	76.98	78.26	77.813	74.495	47.56
29-09-2005	81	81	81	81	125000	77.1	78.32	77.853	74.595	53.15
30-09-2005	78	78	78	78	215000	77.16	78.35	77.88	74.705	49.72
03-10-2005	78	79	78	79	200000	77.32	78.39	77.913	74.82	50.86
04-10-2005	80	80	79	79	15000	77.4	78.4	77.94	74.925	50.86
05-10-2005	79	81	79	80	230000	77.5	78.46	77.967	75.01	52.12
06-10-2005	81	86	81	84	493500	77.62	78.54	78.027	75.155	56.87
07-10-2005	85	89	84	84	816500	77.74	78.63	78.093	75.285	56.87
10-10-2005	84	85	84	85	235500	77.94	78.73	78.16	75.435	58.08
11-10-2005	84	84	84	84	10000	78.14	78.79	78.22	75.58	56.38
12-10-2005	81	84	81	84	2500	78.36	78.87	78.28	75.675	56.38
13-10-2005	85	85	83	84	34000	78.58	78.97	78.34	75.715	56.38
14-10-2005	85	85	85	85	5500	78.78	79.08	78.387	75.79	57.92
17-10-2005	79	85	79	85	34500	78.98	79.19	78.387	75.91	57.92
26-10-2005	80	84	78	84	126000	79.18	79.28	78.38	76.01	55.64
09-11-2005	80	80	80	80	200000	79.3	79.33	78.347	76.09	47.59
11-11-2005	79	80	78	80	435500	79.4	79.38	78.327	76.17	47.59
17-11-2005	80	80	80	80	175000	79.5	79.38	78.32	76.28	47.59
18-11-2005	83	83	80	80	20000	79.6	79.38	78.32	76.325	47.59
21-11-2005	80	80	76	78	514000	79.66	79.36	78.3	76.41	43.37
22-11-2005	79	79	78	79	101000	79.74	79.34	78.273	76.5	45.95
23-11-2005	79	79	78	78	73500	79.8	79.33	78.26	76.55	43.80
24-11-2005	79	79	79	79	20000	79.88	79.29	78.253	76.67	46.50
25-11-2005	80	80	80	80	500	79.98	79.28	78.247	76.78	49.13
28-11-2005	83	83	83	83	500	80.06	79.28	78.267	76.89	56.09
01-12-2005	81	81	76	80	44500	80.16	79.27	78.26	76.97	48.88
05-12-2005	75	75	75	75	25000	80.16	79.21	78.207	77.045	39.72
06-12-2005	76	76	76	76	100000	80.12	79.14	78.173	77.105	42.06
07-12-2005	75	80	75	78	211000	80.12	79.12	78.153	77.175	46.53
08-12-2005	76	76	76	76	99000	80.08	79.03	78.127	77.225	42.96
09-12-2005	78	78	78	78	10000	80.08	78.93	78.147	77.3	47.31
12-12-2005	78	78	76	78	99500	80.02	78.83	78.147	77.36	47.31
13-12-2005	78	78	78	78	66500	79.98	78.78	78.147	77.445	47.31
16-12-2005	78	78	78	78	5000	79.86	78.73	78.167	77.53	47.31
20-12-2005	79	80	78	78	15000	79.72	78.7	78.167	77.615	47.31
23-12-2005	78	79	78	79	25000	79.6	78.71	78.193	77.695	50.07
27-12-2005	76	76	76	76	20000	79.56	78.66	78.2	77.76	42.83
28-12-2005	76	76	76	76	93500	79.42	78.58	78.2	77.835	42.83
29-12-2005	76	76	76	76	17500	79.38	78.54	78.2	77.9	42.83
02-01-2006	63	78	63	78	29000	79.32	78.52	78.2	77.96	48.97
04-01-2006	76	78	76	78	177500	79.36	78.49	78.233	78.02	48.97
05-01-2006	80	80	80	80	500	79.34	78.49	78.28	78.08	54.63
06-01-2006	78	80	78	78	305000	79.34	78.47	78.307	78.115	48.80
09-01-2006	79	79	79	79	90000	79.36	78.36	78.347	78.145	51.59
11-01-2006	78	86	78	86	1038000	79.58	78.33	78.447	78.205	65.65
12-01-2006	88	90	81	81	4206000	79.6	78.26	78.547	78.23	53.66
13-01-2006	81	83	81	83	80500	79.64	78.31	78.613	78.27	57.04
16-01-2006	80	80	80	80	186000	79.74	78.33	78.653	78.29	51.03
17-01-2006	80	80	80	80	15000	79.74	78.35	78.72	78.315	51.03
18-01-2006	79	79	78	78	50500	79.84	78.38	78.773	78.33	47.18
20-01-2006	79	83	79	83	12500	79.98	78.48	78.833	78.355	56.09
01-02-2006	79	79	79	79	17500	79.94	78.52	78.86	78.375	48.97
02-02-2006	79	80	79	80	20000	79.98	78.57	78.893	78.405	50.66
03-02-2006	80	81	80	81	1500	80.02	78.67	78.933	78.44	52.35
08-02-2006	79	79	78	78	158000	80	78.7	78.933	78.455	47.12
09-02-2006	79	79	79	79	25500	79.98	78.74	78.967	78.47	48.96
10-02-2006	79	79	78	78	73500	79.86	78.74	78.98	78.485	47.20
13-02-2006	79	79	79	79	50000	79.76	78.75	79.007	78.51	49.16
14-02-2006	78	78	78	78	119000	79.62	78.78	79.027	78.525	47.27
28-02-2006	75	78	75	78	200500	79.5	78.82	79.027	78.54	47.27
01-03-2006	75	78	75	78	4000	79.38	78.87	79.04	78.555	47.27
02-03-2006	76	78	76	76	39000	79.22	78.9	79.053	78.56	43.11
03-03-2006	78	78	78	78	19500	79.08	78.93	79.08	78.56	48.03
06-03-2006	78	78	78	78	6500	78.94	78.96	79.107	78.525	48.03
14-03-2006	75	75	75	75	2000	78.76	78.97	79.107	78.475	41.75
17-03-2006	75	75	75	75	10500	78.66	78.98	79.107	78.425	41.75
20-03-2006	75	75	75	75	49500	78.56	78.98	79.107	78.385	41.75
29-03-2006	78	78	78	78	5000	78.52	79.01	79.093	78.37	49.93
04-04-2006	76	76	76	76	37500	78.44	79.02	79.067	78.35	45.36
05-04-2006	78	78	78	78	10000	78.44	79.05	79.053	78.335	50.26
06-04-2006	78	78	78	78	37500	78.42	79.08	79.033	78.31	50.26
07-04-2006	78	78	78	78	10000	78.42	79.11	79.027	78.3	50.26
11-04-2006	76	76	76	76	100000	78.36	79.12	78.98	78.28	45.19
12-04-2006	76	76	76	76	20000	78.28	79.13	78.947	78.255	45.19
18-04-2006	78	78	78	78	6000	78.18	79.12	78.913	78.245	50.93
19-04-2006	78	78	78	78	2500	78.14	79.15	78.893	78.23	50.93
20-04-2006	75	75	75	75	53000	78.14	79.15	78.853	78.19	43.09
25-04-2006	75	75	75	75	25000	78.12	79.12	78.8	78.16	43.09
26-04-2006	76	78	76	78	97500	78.12	79.12	78.787	78.145	51.71
27-04-2006	78	78	78	78	38000	78.16	79.12	78.74	78.135	51.71
28-04-2006	75	78	75	78	47500	78.16	79.12	78.673	78.15	51.71
01-05-2006	75	75	75	75	162000	78.1	79.06	78.587	78.135	43.48
03-05-2006	75	75	75	75	116000	78.04	79.01	78.533	78.12	43.48
04-05-2006	73	73	73	73	167000	77.94	78.9	78.467	78.11	38.72
05-05-2006	74	74	74	74	10000	77.86	78.79	78.42	78.09	42.13
09-05-2006	71	71	71	71	75000	77.7	78.65	78.373	78.07	35.70
10-05-2006	70	75	70	73	59500	77.64	78.6	78.32	78.06	42.05
11-05-2006	73	74	73	74	7500	77.6	78.51	78.253	78.05	44.98
15-05-2006	78	78	78	78	500	77.64	78.51	78.24	78.06	54.80
16-05-2006	74	74	74	74	5000	77.56	78.44	78.2	78.04	45.96
17-05-2006	76	76	74	74	5000	77.48	78.42	78.153	78.045	45.96
18-05-2006	74	75	74	75	145500	77.38	78.36	78.12	78.055	48.38
19-05-2006	75	75	75	75	41000	77.32	78.33	78.087	78.06	48.38
22-05-2006	75	75	73	75	320000	77.24	78.3	77.987	78.07	48.38
23-05-2006	74	75	74	75	185000	77.02	78.3	77.893	78.09	48.38
24-05-2006	75	75	75	75	50000	76.9	78.25	77.807	78.135	48.38
29-05-2006	75	75	75	75	2500	76.74	78.19	77.787	78.145	48.38
01-06-2006	74	74	74	74	5000	76.62	78.18	77.76	78.145	45.23
13-06-2006	81	81	81	81	1500	76.64	78.19	77.78	78.2	63.27
21-06-2006	75	75	75	75	209500	76.58	78.21	77.78	78.225	48.52
22-06-2006	81	81	75	75	2000	76.42	78.2	77.793	78.23	48.52
29-06-2006	73	75	71	75	135500	76.34	78.14	77.793	78.23	48.52
11-07-2006	70	75	70	75	1500	76.24	78.11	77.793	78.23	48.52
13-07-2006	70	75	70	75	10500	76.12	78.07	77.82	78.23	48.52
27-07-2006	73	75	73	75	2500	76.06	78.03	77.82	78.215	48.52
31-07-2006	76	76	76	76	7500	76	77.99	77.827	78.225	51.46
01-08-2006	76	76	73	76	21500	75.96	77.91	77.813	78.225	51.46
03-08-2006	76	76	76	76	3000	75.9	77.83	77.8	78.23	51.46
07-08-2006	76	76	76	76	1500	75.86	77.74	77.807	78.235	51.46
09-08-2006	71	76	71	76	1000	75.82	77.66	77.82	78.225	51.46
21-09-2006	75	75	75	75	2500	75.76	77.57	77.833	78.22	47.52
22-09-2006	79	79	79	79	10000	75.82	77.52	77.873	78.245	60.53
06-10-2006	79	85	79	85	60500	75.96	77.52	77.94	78.3	71.81
11-10-2006	78	78	78	78	32500	75.96	77.45	77.96	78.32	52.83
12-10-2006	80	80	80	80	85500	76.06	77.41	78	78.345	56.38
13-10-2006	80	80	80	80	10000	76.16	77.41	78.04	78.37	56.38
17-10-2006	81	81	81	81	10000	76.28	77.42	78.08	78.4	58.20
18-10-2006	80	80	78	80	151500	76.32	77.42	78.113	78.4	55.70
31-10-2006	85	85	85	85	1000	76.5	77.47	78.18	78.425	64.04
01-11-2006	85	86	85	86	28500	76.66	77.55	78.253	78.455	65.44
02-11-2006	85	85	85	85	121000	76.8	77.61	78.32	78.475	62.80
06-11-2006	85	85	85	85	12500	76.94	77.68	78.387	78.505	62.80
08-11-2006	88	88	80	86	252000	77.14	77.75	78.46	78.52	64.46
09-11-2006	86	86	86	86	71500	77.34	77.81	78.533	78.545	64.46
10-11-2006	85	85	85	85	75000	77.48	77.83	78.573	78.555	61.29
15-11-2006	85	88	85	88	122500	77.68	77.91	78.66	78.59	66.60
20-11-2006	88	90	88	90	175000	77.98	78.06	78.76	78.635	69.59
28-11-2006	83	88	83	88	105000	78.24	78.18	78.827	78.66	63.47
29-11-2006	88	88	88	88	5000	78.44	78.28	78.893	78.7	63.47
30-11-2006	80	89	80	89	5000	78.66	78.41	78.967	78.72	65.24
05-12-2006	78	88	78	88	26500	78.86	78.51	79.033	78.72	62.00
03-01-2007	80	80	80	80	500	78.96	78.53	79.027	78.68	43.41
04-01-2007	80	80	80	80	10000	79.06	78.55	79.027	78.665	43.41
09-01-2007	80	83	80	83	50500	79.26	78.6	79.02	78.665	49.94
10-01-2007	70	80	70	80	3000	79.38	78.62	78.987	78.66	44.42
18-01-2007	79	79	79	79	500	79.54	78.62	78.947	78.665	42.72
30-01-2007	78	78	78	78	25000	79.64	78.64	78.947	78.65	41.04
11-04-2007	75	75	75	75	10000	79.66	78.63	78.893	78.605	36.40
19-04-2007	73	73	73	73	15000	79.56	78.6	78.86	78.57	33.66
23-04-2007	70	70	69	69	30500	79.46	78.51	78.78	78.515	28.98
25-04-2007	70	79	69	79	116500	79.56	78.52	78.8	78.505	48.34
30-04-2007	75	75	75	75	50000	79.56	78.47	78.76	78.48	43.26
01-05-2007	73	73	73	73	75000	79.52	78.42	78.727	78.445	40.94
02-05-2007	73	75	73	75	71500	79.52	78.38	78.707	78.37	44.16
07-05-2007	79	79	78	78	22500	79.58	78.3	78.727	78.315	48.68
08-05-2007	80	80	80	80	55000	79.68	78.29	78.727	78.275	51.50
09-05-2007	80	81	80	81	20000	79.8	78.27	78.727	78.29	52.90
25-05-2007	75	76	75	75	181000	79.82	78.22	78.727	78.275	44.61
29-05-2007	75	84	75	84	66000	79.88	78.26	78.753	78.305	55.80
07-06-2007	84	84	84	84	50000	80.06	78.32	78.827	78.35	55.80
11-06-2007	84	84	84	84	500	80.24	78.33	78.88	78.405	55.80
12-06-2007	81	81	81	81	13500	80.36	78.35	78.88	78.435	51.47
25-06-2007	75	75	75	75	2500	80.36	78.3	78.86	78.435	44.11
29-06-2007	78	78	78	78	17500	80.42	78.27	78.853	78.47	48.10
02-07-2007	80	80	80	80	13000	80.52	78.29	78.86	78.495	50.64
04-07-2007	78	78	78	78	12500	80.56	78.28	78.847	78.51	48.11
05-07-2007	83	90	80	80	131500	80.64	78.3	78.82	78.52	50.76
09-07-2007	80	80	80	80	36000	80.72	78.31	78.793	78.53	50.76
10-07-2007	78	78	78	78	500	80.76	78.31	78.747	78.545	47.92
11-07-2007	79	79	79	79	22500	80.82	78.32	78.713	78.57	49.44
12-07-2007	83	83	83	83	500	80.98	78.37	78.707	78.62	55.10
13-07-2007	83	85	83	85	25500	81.1	78.46	78.713	78.68	57.65
25-07-2007	81	81	80	80	90000	81	78.48	78.68	78.705	50.00
26-07-2007	79	79	79	79	2500	81.02	78.49	78.64	78.725	48.61
31-07-2007	78	78	78	78	5000	80.98	78.52	78.6	78.745	47.20
01-08-2007	75	75	75	75	10500	80.88	78.52	78.567	78.75	43.15
02-08-2007	75	75	75	75	10000	80.76	78.52	78.533	78.75	43.15
09-08-2007	78	78	78	78	57500	80.72	78.52	78.52	78.765	48.30
10-08-2007	78	78	75	75	43000	80.52	78.51	78.487	78.765	44.01
14-08-2007	71	71	71	71	17500	80.22	78.44	78.44	78.745	39.03
23-08-2007	75	76	74	76	100500	80.04	78.42	78.42	78.75	47.09
24-08-2007	74	74	74	74	100000	79.82	78.38	78.393	78.745	44.55
27-08-2007	74	74	74	74	2500	79.58	78.36	78.36	78.74	44.55
28-08-2007	78	78	74	74	48000	79.34	78.34	78.32	78.735	44.55
30-08-2007	74	74	74	74	15000	79.12	78.3	78.26	78.71	44.55
31-08-2007	75	75	75	75	35000	78.86	78.27	78.227	78.71	46.49
03-09-2007	73	75	73	75	76000	78.56	78.27	78.227	78.71	46.49
04-09-2007	74	74	73	73	38000	78.26	78.25	78.207	78.685	43.00
05-09-2007	75	78	75	75	131500	78	78.22	78.187	78.67	47.26
06-09-2007	76	76	76	76	12000	77.74	78.2	78.187	78.66	49.30
07-09-2007	78	78	78	78	58000	77.54	78.2	78.187	78.66	53.20
11-09-2007	78	78	78	78	20000	77.5	78.23	78.187	78.645	53.20
12-09-2007	78	79	78	79	18000	77.48	78.27	78.193	78.64	55.20
13-09-2007	79	79	79	79	43500	77.4	78.33	78.2	78.615	55.20
18-09-2007	78	78	78	78	500	77.36	78.37	78.2	78.58	52.59
19-09-2007	79	81	79	81	213000	77.4	78.47	78.213	78.56	58.86
20-09-2007	81	83	81	81	63000	77.46	78.55	78.247	78.575	58.86
24-09-2007	80	80	80	80	121500	77.56	78.61	78.273	78.56	56.00
25-09-2007	79	79	79	79	2500	77.68	78.62	78.293	78.565	53.21
26-09-2007	81	81	81	81	500	77.92	78.69	78.313	78.565	57.74
27-09-2007	83	100	83	95	277500	78.24	78.9	78.427	78.66	75.57
28-09-2007	95	96	95	96	49000	78.66	79.11	78.533	78.735	76.34
01-10-2007	95	100	95	100	172000	79.2	79.36	78.68	78.845	79.16
02-10-2007	95	100	94	100	127500	79.7	79.61	78.82	78.955	79.16
03-10-2007	95	98	95	98	27500	80.1	79.84	78.9	79.07	74.04
04-10-2007	98	101	98	101	59000	80.52	80.1	79.033	79.175	76.50
08-10-2007	100	100	100	100	12500	80.9	80.35	79.147	79.27	73.99
10-10-2007	100	100	100	100	10000	81.4	80.61	79.28	79.395	73.99
23-10-2007	100	104	100	104	82500	81.8	80.84	79.44	79.515	77.42
24-10-2007	100	106	100	106	66000	82.24	81.15	79.627	79.68	78.93
25-10-2007	103	108	103	108	45000	82.72	81.48	79.793	79.84	80.33
01-11-2007	100	105	100	105	65000	83.2	81.78	79.967	79.96	72.51
02-11-2007	103	110	103	110	10500	83.9	82.13	80.167	80.12	76.60
05-11-2007	100	108	100	108	37500	84.5	82.46	80.347	80.265	71.99
07-11-2007	100	105	100	105	54500	85	82.76	80.527	80.395	65.60
15-11-2007	104	104	104	104	4000	85.52	83.04	80.693	80.515	63.58
11-12-2007	84	104	84	104	10000	86	83.32	80.867	80.615	63.58
12-12-2007	89	104	89	103	97500	86.46	83.59	81.027	80.71	61.38
17-12-2007	90	90	90	90	5000	86.7	83.73	81.107	80.735	41.37
18-12-2007	96	108	96	108	5500	87.28	84.05	81.307	80.855	60.55
04-01-2008	88	110	88	103	65000	87.68	84.33	81.473	80.95	55.15
08-01-2008	100	100	100	100	2500	87.98	84.54	81.633	81.03	52.15
30-01-2008	88	103	88	103	56000	88.44	84.72	81.8	81.12	54.80
25-02-2008	103	103	103	103	9500	88.92	84.97	81.967	81.21	54.80
13-03-2008	88	88	88	88	15000	89.12	85.05	82.053	81.23	41.48
18-03-2008	95	100	95	100	53000	89.62	85.25	82.22	81.33	51.61
27-03-2008	105	105	105	105	500	90.22	85.49	82.42	81.455	55.10
02-04-2008	88	88	88	88	25500	90.42	85.57	82.487	81.495	43.59
07-04-2008	100	103	100	100	147500	90.92	85.72	82.647	81.595	51.32
08-04-2008	104	104	100	100	85000	91.5	85.86	82.793	81.705	51.32
09-04-2008	100	100	100	100	9500	91.98	86.01	82.94	81.81	51.32
10-04-2008	100	100	100	100	37500	92.5	86.16	83.087	81.92	51.32
17-04-2008	100	100	100	100	125000	93.02	86.3	83.247	82.025	51.32
23-04-2008	100	100	100	100	150000	93.54	86.44	83.407	82.125	51.32
24-04-2008	105	111	105	111	230500	94.28	86.7	83.627	82.265	59.30
28-04-2008	103	105	103	105	200000	94.88	86.87	83.807	82.39	54.09
29-04-2008	105	105	105	105	103000	95.48	87.02	84.007	82.54	54.09
30-04-2008	105	106	105	106	106500	96.14	87.2	84.213	82.69	54.86
06-05-2008	106	106	106	106	100000	96.76	87.38	84.4	82.83	54.86
07-05-2008	108	109	108	109	2500	97.42	87.58	84.607	82.995	57.33
08-05-2008	109	109	109	109	2500	98.04	87.79	84.813	83.15	57.33
14-05-2008	108	109	108	109	150000	98.66	88.08	85.04	83.305	57.33
15-05-2008	109	109	109	109	50000	99.26	88.37	85.267	83.46	57.33
26-05-2008	113	113	113	113	25000	99.94	88.67	85.533	83.635	61.16
28-05-2008	118	123	118	123	12500	100.84	89.1	85.86	83.86	68.71
30-05-2008	124	124	124	124	9000	101.7	89.55	86.213	84.085	69.35
05-06-2008	125	125	125	125	10000	102.58	90.02	86.56	84.33	70.01
11-06-2008	128	128	128	128	128500	103.54	90.55	86.92	84.59	71.97
12-06-2008	130	130	130	130	3500	104.56	91.12	87.267	84.86	73.22
16-06-2008	130	133	130	133	120000	105.6	91.76	87.66	85.135	75.02
18-06-2008	133	133	133	133	50000	106.36	92.3	88.053	85.41	75.02
23-06-2008	135	135	135	135	65000	107.14	92.9	88.453	85.685	76.26
24-06-2008	135	135	135	135	66500	107.84	93.52	88.853	85.97	76.26
27-06-2008	138	138	138	138	50000	108.6	94.15	89.273	86.265	78.14
03-07-2008	138	138	138	138	158500	109.4	94.75	89.693	86.525	78.14
15-07-2008	140	140	140	140	2005000	110.18	95.35	90.127	86.82	79.41
16-07-2008	140	150	140	150	1898500	111.18	96.04	90.627	87.155	84.29
17-07-2008	148	148	148	148	5000	112.14	96.77	91.12	87.495	80.20
18-07-2008	148	148	140	140	1267000	112.86	97.33	91.513	87.795	66.31
21-07-2008	140	150	140	148	887500	113.7	97.97	92	88.145	71.60
22-07-2008	148	163	148	163	1333000	114.8	98.76	92.587	88.545	78.44
23-07-2008	165	183	165	170	1097500	116.1	99.65	93.22	89	80.77
24-07-2008	173	173	163	163	897000	117.16	100.53	93.807	89.415	72.36
25-07-2008	170	180	163	165	1535500	118.3	101.4	94.407	89.835	73.22
28-07-2008	168	205	168	200	1186500	120.2	102.6	95.24	90.445	83.11
29-07-2008	198	198	195	195	723000	122.02	103.77	96.033	91.025	78.64
31-07-2008	200	205	198	200	449500	123.94	104.97	96.86	91.635	79.81
01-08-2008	208	210	205	208	514500	126.04	106.25	97.74	92.28	81.55
04-08-2008	210	255	210	248	20706500	129.2	107.95	98.887	93.13	87.40
05-08-2008	250	255	245	245	22255000	131.94	109.61	100.013	93.965	85.21
06-08-2008	250	263	245	245	23621000	134.78	111.23	101.147	94.8	85.21
07-08-2008	248	250	235	235	15697000	137.48	112.73	102.187	95.595	77.72
08-08-2008	235	243	230	233	8590500	140.08	114.26	103.173	96.37	76.27
11-08-2008	235	235	223	223	4102500	142.48	115.7	104.14	97.095	69.33
12-08-2008	225	233	223	225	4835500	145.22	117.17	105.107	97.845	69.92
13-08-2008	223	230	223	228	4883500	147.78	118.7	106.093	98.61	70.82
14-08-2008	228	240	228	230	5587000	150.28	120.25	107.087	99.385	71.44
15-08-2008	233	238	228	233	5294500	153.18	121.8	108.107	100.16	72.39
19-08-2008	228	233	228	228	1494000	155.74	123.33	109.06	100.92	68.33
20-08-2008	228	245	228	243	8635000	158.6	125.05	110.107	101.745	73.18
21-08-2008	245	245	235	235	4046000	161.3	126.64	111.107	102.53	67.26
22-08-2008	238	243	228	240	18808000	164.1	128.3	112.14	103.34	68.95
25-08-2008	243	243	223	225	23075500	166.6	129.81	113.067	104.085	59.09
26-08-2008	223	228	220	220	6289500	169	131.27	113.96	104.805	56.21
27-08-2008	220	228	218	218	10390500	171.14	132.71	114.847	105.505	55.05
28-08-2008	220	223	218	220	2834500	173.44	134.16	115.727	106.215	56.02
29-08-2008	220	225	215	215	6071500	175.64	135.56	116.56	106.915	52.93
01-09-2008	215	218	213	215	3300500	177.82	136.98	117.407	107.615	52.93
02-09-2008	215	215	210	210	1195500	179.9	138.33	118.22	108.275	49.75
03-09-2008	210	213	208	210	1614500	181.92	139.67	119.027	108.935	49.75
04-09-2008	210	213	208	213	1311000	184	141.02	119.86	109.61	51.77
05-09-2008	208	213	208	213	252500	186.08	142.37	120.747	110.3	51.77
08-09-2008	215	218	213	213	698500	188.16	143.71	121.633	110.99	51.77
09-09-2008	213	213	205	208	1267500	190.06	145	122.467	111.665	47.77
10-09-2008	203	205	203	203	233500	191.66	146.25	123.287	112.31	44.10
11-09-2008	208	210	203	205	1215000	193.28	147.49	124.127	112.98	45.89
12-09-2008	205	205	203	205	679000	194.88	148.73	124.973	113.64	45.89
15-09-2008	203	203	200	200	326000	196.32	149.93	125.807	114.27	42.00
16-09-2008	195	203	195	200	1200000	197.72	151.14	126.653	114.88	42.00
17-09-2008	200	203	198	203	322500	199.12	152.36	127.547	115.525	45.23
18-09-2008	200	200	200	200	11000	200.46	153.41	128.353	116.155	42.67
22-09-2008	205	205	203	205	865000	201.86	154.5	129.22	116.805	47.96
23-09-2008	205	210	205	205	934000	203.26	155.55	130.1	117.455	47.96
24-09-2008	203	208	200	208	835000	204.66	156.63	130.987	118.12	51.10
25-09-2008	205	218	205	210	3646000	206.1	157.75	131.867	118.795	53.14
26-09-2008	208	233	208	218	11673000	207.66	158.92	132.787	119.51	60.25
29-09-2008	220	225	215	220	3609500	209.06	160.12	133.713	120.235	61.81
06-10-2008	215	215	213	213	214000	210.36	161.25	134.633	120.93	53.84
07-10-2008	208	208	205	205	104000	211.66	162.26	135.44	121.55	46.47
08-10-2008	200	200	193	193	271500	212.56	163.13	136.167	122.14	38.05
13-10-2008	193	193	175	175	35000	212.8	163.8	136.773	122.64	29.44
14-10-2008	158	175	158	175	102500	212.9	164.5	137.4	123.14	29.44
29-10-2008	158	158	158	158	15500	212.8	164.98	137.953	123.555	23.59
30-10-2008	165	165	165	165	500	212.8	165.55	138.533	124.005	29.78
31-10-2008	150	175	150	175	2500	212.3	166.25	139.167	124.505	37.56
03-11-2008	190	190	190	190	500	212.2	167.11	139.913	125.075	47.03
12-11-2008	208	218	208	218	1000	212.56	168.25	140.833	125.785	59.42
16-12-2008	198	198	198	198	3000	212.36	169.2	141.62	126.395	50.36
19-12-2008	180	180	180	180	500	211	170.1	142.3	126.915	43.88
30-12-2008	163	163	163	163	5500	209.36	170.65	142.86	127.35	38.80
16-01-2009	150	150	150	150	5000	207.46	171.12	143.307	127.725	35.42
22-01-2009	175	175	113	113	1000	205.02	171.25	143.493	127.895	27.96
23-01-2009	88	88	88	88	15500	202.12	171.1	143.547	127.91	24.25
04-02-2009	88	88	88	88	2500	199.42	170.95	143.607	127.96	24.25
06-02-2009	88	88	88	88	1000	196.68	170.95	143.673	128	24.25
12-02-2009	88	88	88	88	1500	193.88	170.83	143.76	128.04	24.25
16-02-2009	88	88	88	88	500	191.04	170.66	143.847	128.075	24.25
18-02-2009	88	88	88	88	9000	188.14	170.66	143.913	128.115	24.25
20-02-2009	90	90	90	90	500	185.38	170.56	144.013	128.14	25.48
25-02-2009	88	88	88	88	25000	182.28	170.44	144.127	128.15	25.04
26-02-2009	88	88	88	88	34000	179.34	170.32	144.207	128.165	25.04
24-03-2009	88	88	88	88	5000	176.3	170.2	144.3	128.18	25.04
31-03-2009	81	81	75	75	5000	173.3	169.95	144.307	128.125	21.96
02-04-2009	75	75	75	75	12000	170.4	169.7	144.313	128.07	21.96
03-04-2009	76	76	76	76	10000	167.56	169.35	144.327	128.025	22.81
17-04-2009	70	70	70	70	2000	164.56	169	144.293	127.935	21.32
24-04-2009	63	63	63	63	10000	161.52	168.58	144.213	127.8	19.70
07-05-2009	78	78	78	78	500	158.78	168.3	144.247	127.75	31.68
14-05-2009	96	96	96	96	2000	156.5	168.2	144.387	127.79	42.73
15-05-2009	96	120	96	120	24500	154.7	168.31	144.68	127.945	53.52
18-05-2009	120	120	120	120	500	152.84	168.42	144.96	128.105	53.52
19-05-2009	120	120	118	120	31000	150.98	168.53	145.24	128.305	53.52
20-05-2009	125	138	125	138	7500	149.48	168.82	145.633	128.595	60.50
22-05-2009	113	170	113	170	22000	148.72	169.39	146.24	129.03	69.31
28-05-2009	163	168	163	168	70000	148.02	169.84	146.84	129.47	68.29
29-05-2009	170	170	170	170	86500	147.32	170.3	147.433	129.925	68.78
02-06-2009	155	175	155	175	24000	146.72	170.8	148.06	130.41	70.05
03-06-2009	173	175	158	158	31000	145.88	171.1	148.58	130.825	61.00
04-06-2009	158	170	155	155	141500	144.98	171.35	149.087	131.235	59.54
05-06-2009	165	165	148	148	86000	143.88	171.5	149.533	131.63	56.16
08-06-2009	148	158	145	158	4500	143.04	171.75	149.953	132.025	59.68
09-06-2009	158	160	145	145	179500	141.84	171.85	150.28	132.375	53.64
10-06-2009	145	145	135	145	56500	140.64	171.95	150.58	132.735	53.64
11-06-2009	138	140	133	133	8000	139.14	171.9	150.8	133.025	48.40
12-06-2009	130	130	113	113	1000	137.2	171.65	150.9	133.2	41.18
15-06-2009	114	114	114	114	25000	135.12	171.39	150.987	133.37	41.65
16-06-2009	124	128	124	128	1500	133.28	171.17	151.173	133.605	47.91
17-06-2009	138	138	138	138	1000	131.78	171.07	151.427	133.92	51.88
23-06-2009	120	120	118	118	30000	130.04	170.85	151.52	134.09	44.56
24-06-2009	118	118	118	118	25000	128.54	170.55	151.6	134.26	44.56
26-06-2009	125	125	125	125	74500	127.54	170.17	151.713	134.465	47.57
29-06-2009	125	125	118	118	1000	126.4	169.65	151.8	134.65	44.95
30-06-2009	124	124	123	123	40000	125.7	169.25	151.887	134.89	47.18
02-07-2009	123	125	123	125	10500	124.9	168.85	152	135.125	48.09
03-07-2009	123	123	123	123	500	123.86	168.08	152.12	135.34	47.22
07-07-2009	133	153	133	153	110000	123.12	167.66	152.447	135.715	59.21
09-07-2009	138	153	138	153	5000	121.82	167.19	152.773	136.08	59.21
10-07-2009	138	150	138	140	3500	120.66	166.51	153.02	136.38	53.14
13-07-2009	140	150	140	150	22000	120.06	165.53	153.42	136.74	56.81
14-07-2009	143	143	140	140	50000	119.6	164.48	153.633	137.045	52.39
15-07-2009	140	145	138	145	64000	119.5	163.48	153.913	137.355	54.31
16-07-2009	140	140	140	140	26000	120.04	162.53	154.18	137.63	52.05
17-07-2009	145	150	143	143	276000	121.14	161.63	154.447	137.945	53.30
21-07-2009	145	145	143	145	251500	122.28	160.85	154.727	138.275	54.16
22-07-2009	145	145	140	140	33000	123.32	160	155.073	138.585	51.61
23-07-2009	143	143	140	140	18500	124.36	159.12	155.34	138.91	51.61
24-07-2009	140	140	138	138	150000	125.36	158.2	155.56	139.225	50.50
27-07-2009	140	140	140	140	50000	126.4	157.27	155.907	139.535	51.62
28-07-2009	143	148	140	140	176000	127.4	156.39	156.173	139.86	51.62
29-07-2009	145	150	145	150	344500	128.64	155.46	156.507	140.255	57.21
30-07-2009	148	148	145	145	135000	129.78	154.56	156.807	140.6	53.86
31-07-2009	150	155	150	153	211000	131.08	153.69	157.16	140.995	58.09
03-08-2009	153	163	153	155	187500	132.68	152.99	157.527	141.4	59.10
04-08-2009	155	160	155	158	42000	134.34	152.37	157.913	141.82	60.63
05-08-2009	155	155	153	155	31000	135.92	151.74	158.207	142.225	58.28
07-08-2009	160	160	155	155	1000	137.62	151.09	158.54	142.625	58.28
10-08-2009	160	163	158	163	219500	139.62	150.57	158.927	143.065	62.75
11-08-2009	163	175	160	175	423500	141.56	150.17	159.387	143.575	68.24
12-08-2009	163	175	143	175	37500	143.14	149.82	159.847	144.075	68.24
13-08-2009	165	175	165	175	63500	144.24	149.47	160.287	144.57	68.24
14-08-2009	165	175	165	175	221500	145.34	149.09	160.727	145.055	68.24
18-08-2009	168	175	165	175	137500	146.44	148.71	161.167	145.54	68.24
19-08-2009	168	170	168	170	65500	147.08	148.28	161.573	145.995	62.67
27-08-2009	155	155	155	155	3500	146.78	147.75	161.853	146.375	49.57
28-08-2009	155	175	155	175	43000	146.92	147.47	162.2	146.86	61.21
31-08-2009	160	170	160	170	9500	146.92	147.12	162.507	147.305	57.63
01-09-2009	155	155	155	155	1000	146.52	146.62	162.707	147.675	48.47
03-09-2009	170	170	155	170	15500	146.76	146.32	162.987	148.125	56.00
08-09-2009	163	173	158	173	137000	147.12	146.05	163.273	148.595	57.34
09-09-2009	170	170	170	170	10000	147.56	145.72	163.52	149.04	55.52
15-09-2009	160	168	160	168	73500	147.76	145.4	163.753	149.405	54.28
17-09-2009	165	165	165	165	2500	148.16	145	163.953	149.75	52.39
24-09-2009	138	168	138	168	11000	148.62	144.63	164.173	150.09	54.11
29-09-2009	153	153	153	153	1000	149.02	144.08	164.273	150.355	45.29
06-10-2009	160	173	160	173	619000	150.22	143.71	164.507	150.73	55.67
07-10-2009	170	175	168	173	221500	151.4	143.26	164.727	151.09	55.67
08-10-2009	173	173	173	173	7500	152.3	142.79	164.88	151.455	55.67
09-10-2009	173	173	168	173	63500	153	142.39	165.047	151.82	55.67
13-10-2009	168	175	168	175	312000	154.14	142.09	165.28	152.175	56.77
20-10-2009	168	175	168	175	13500	155.28	141.91	165.46	152.52	56.77
22-10-2009	165	175	165	175	99000	156.28	141.91	165.54	152.855	56.77
30-10-2009	173	173	173	173	2500	157.38	141.89	165.56	153.195	55.06
12-11-2009	140	173	140	173	1500	158.38	142.04	165.627	153.51	55.06
01-12-2009	140	173	140	173	1000	159.34	142.12	165.68	153.835	55.06
08-12-2009	175	180	173	180	881000	160.48	142.17	165.547	154.21	60.29
09-12-2009	173	180	173	180	350500	161.02	142.07	165.447	154.59	60.29
11-12-2009	173	180	173	180	266000	161.56	141.69	165.313	154.97	60.29
16-12-2009	173	180	173	180	98000	162.36	141.51	165.127	155.355	60.29
21-12-2009	173	180	173	180	14500	162.96	141.51	164.673	155.805	60.29
22-12-2009	178	183	175	183	259000	163.82	141.71	164.26	156.18	62.96
23-12-2009	183	185	183	185	153000	164.62	142.06	163.86	156.59	64.67
28-12-2009	183	185	183	185	15500	165.52	142.78	163.527	157.015	64.67
29-12-2009	175	188	175	188	245500	166.42	143.78	163.227	157.44	67.30
30-12-2009	180	188	180	188	3500	167.28	144.78	162.993	157.865	67.30
04-01-2010	185	208	178	205	5041500	168.58	145.95	162.86	158.45	78.03
05-01-2010	205	205	203	203	689000	169.84	147.1	162.693	158.965	74.91
06-01-2010	205	205	200	203	6003000	171.14	148.25	162.513	159.455	74.91
07-01-2010	203	205	200	203	1014500	172.4	149.4	162.313	160.03	74.91
08-01-2010	205	213	205	213	3663500	173.86	150.63	162.213	160.595	79.92
11-01-2010	210	213	208	210	1202500	175.06	151.85	161.993	161.145	75.08
12-01-2010	210	218	210	215	2015000	176.46	153.12	161.86	161.72	77.52
13-01-2010	215	223	215	223	1202000	177.86	154.47	161.747	162.335	80.77
14-01-2010	223	223	220	220	1096000	179.16	155.92	161.713	162.935	76.32
15-01-2010	223	230	223	225	1948000	180.5	157.42	161.747	163.56	78.45
18-01-2010	223	223	220	223	372000	181.86	158.89	161.78	164.12	75.52
19-01-2010	220	235	220	223	6955500	183.22	160.42	161.8	164.71	75.52
20-01-2010	228	233	220	220	4653000	184.36	161.99	161.833	165.285	70.91
21-01-2010	218	220	213	213	1538000	185.12	163.34	161.82	165.82	61.49
22-01-2010	210	213	210	213	364500	185.88	164.51	161.84	166.355	61.49
25-01-2010	210	223	208	218	4012000	186.74	165.49	161.893	166.9	65.31
26-01-2010	218	223	213	213	1609000	187.5	166.42	161.893	167.42	59.00
27-01-2010	213	215	208	215	1700500	188.3	167.37	161.907	167.95	60.64
28-01-2010	215	218	215	215	1012000	189.2	168.14	161.92	168.48	60.64
29-01-2010	213	213	213	213	172500	190.36	168.57	161.953	168.98	57.96
01-02-2010	213	218	213	218	942500	191.22	169.07	162.053	169.455	62.43
02-02-2010	218	220	218	220	58500	192.22	169.57	162.153	169.935	64.08
03-02-2010	220	228	218	228	966500	193.68	170.1	162.307	170.45	69.79
04-02-2010	225	235	225	233	1268000	194.94	170.85	162.527	170.975	72.70
05-02-2010	230	235	228	233	617500	196.14	171.63	162.747	171.49	72.70
08-02-2010	233	233	230	230	143000	197.34	172.45	162.927	171.975	68.13
09-02-2010	230	233	228	228	128500	198.54	173.15	163.113	172.45	65.18
10-02-2010	228	245	228	240	5181000	200.04	174.1	163.347	172.975	72.79
11-02-2010	238	243	235	235	1320500	201.38	175	163.547	173.475	66.29
12-02-2010	235	235	233	235	121000	203.02	176.02	163.727	173.96	66.29
15-02-2010	235	235	235	235	170000	204.26	177.24	163.893	174.445	66.29
16-02-2010	235	235	233	235	67500	205.5	178.45	164.007	174.92	66.29
17-02-2010	235	258	235	258	6338000	207.2	179.75	164.26	175.46	78.28
18-02-2010	258	268	258	263	6090000	209	181	164.593	176.035	79.95
19-02-2010	263	268	258	260	5326000	210.7	182.42	164.96	176.635	76.17
22-02-2010	263	280	260	270	10365500	212.6	183.94	165.473	177.245	79.63
23-02-2010	270	278	263	265	4336500	214.4	185.34	166.073	177.755	73.85
24-02-2010	260	268	255	268	7077500	216.3	186.84	166.693	178.245	75.02
25-02-2010	268	285	268	273	18883500	218.3	188.34	167.46	178.795	76.88
01-03-2010	275	285	273	280	9287000	220.44	189.89	168.227	179.37	79.21
02-03-2010	283	290	283	285	8594000	222.54	191.51	168.96	179.795	80.71
03-03-2010	285	290	283	283	5512500	224.6	192.81	169.58	180.235	78.28
04-03-2010	285	285	278	278	6302500	226.56	194.06	169.98	180.625	72.42
05-03-2010	280	285	278	280	4594000	228.56	195.46	170.527	180.985	73.28
08-03-2010	283	283	278	278	2023500	230.52	196.74	171.18	181.135	70.89
09-03-2010	278	283	275	278	6650000	232.42	198.12	171.947	181.3	70.89
10-03-2010	278	278	263	270	8186500	234.12	199.37	172.747	181.425	61.59
11-03-2010	270	280	265	278	10761000	235.98	200.75	173.847	181.64	66.35
12-03-2010	280	293	280	290	9568000	238.02	202.22	175.193	181.925	71.96
15-03-2010	293	305	290	300	9844000	240.26	203.77	176.607	182.31	75.61
17-03-2010	303	313	303	305	13928000	242.26	205.42	178.053	182.71	77.20
18-03-2010	305	308	300	300	9122000	244.2	207.02	179.467	183.07	72.12
19-03-2010	303	313	298	300	14805500	246.14	208.64	180.88	183.42	72.12
22-03-2010	298	310	298	308	7645000	248.24	210.32	182.347	183.795	75.15
23-03-2010	310	328	308	328	11788000	250.54	212.2	183.933	184.295	80.79
24-03-2010	330	343	323	333	23714500	253	214.03	185.567	184.745	81.89
25-03-2010	330	338	328	328	10834500	255.26	215.86	187.167	185.21	77.12
26-03-2010	328	333	325	325	6045500	257.3	217.58	188.747	185.635	74.31
29-03-2010	323	328	323	325	3385000	259.4	219.28	190.413	186.135	74.31
30-03-2010	325	328	320	325	3089500	261.4	220.95	192.08	186.66	74.31
31-03-2010	328	328	323	323	3020500	263.4	222.63	193.727	187.185	72.13
01-04-2010	325	325	323	323	2842500	265.4	224.31	195.413	187.7	72.13
05-04-2010	325	325	320	320	1658000	267.4	225.88	197.127	188.225	68.63
06-04-2010	320	338	320	335	13647500	269.84	227.48	198.84	188.825	75.13
07-04-2010	338	345	333	338	17400000	272.34	229.11	200.453	189.465	76.20
08-04-2010	335	343	333	335	6788500	274.68	230.71	201.887	190.09	72.84
09-04-2010	335	343	335	343	8021500	277.28	232.39	203.373	190.74	75.89
12-04-2010	343	353	340	345	9297000	279.88	234.09	204.873	191.4	76.60
13-04-2010	345	345	338	340	2241000	282.38	235.79	206.22	192.035	70.99
14-04-2010	340	340	338	338	3448500	284.88	237.62	207.34	192.685	68.82
15-04-2010	340	340	335	338	3262000	287.28	239.25	208.473	193.36	68.82
16-04-2010	338	338	333	335	3783500	289.58	240.9	209.573	194.01	65.35
19-04-2010	330	330	318	320	6141000	291.42	242.55	210.54	194.585	51.38
20-04-2010	325	330	318	320	4827500	293.16	244.05	211.62	195.185	51.38
21-04-2010	325	325	318	320	2556000	294.9	245.52	212.72	195.785	51.38
22-04-2010	318	318	313	318	3339500	296.66	247	213.853	196.36	49.61
23-04-2010	320	320	315	318	2200000	298.46	248.5	214.92	196.95	49.61
26-04-2010	320	325	315	325	6343000	300.16	250.1	216.12	197.55	55.78
27-04-2010	325	348	325	338	20420000	302.22	251.8	217.407	198.215	64.48
28-04-2010	333	348	333	343	17041500	304.38	253.7	218.807	198.89	67.16
29-04-2010	345	358	323	335	53951000	306.38	255.32	220.287	199.515	59.44
30-04-2010	338	343	330	333	13267500	308.34	256.92	221.747	200.09	57.66
03-05-2010	328	328	323	325	4602000	309.68	258.44	223.06	200.615	51.06
04-05-2010	328	333	320	320	5572500	310.82	259.91	224.273	201.15	47.41
05-05-2010	315	318	305	305	3389500	311.72	261.21	225.52	201.65	38.51
06-05-2010	303	308	290	293	4679500	312.18	262.39	226.687	202.15	33.15
07-05-2010	285	285	278	278	1805500	312.44	263.42	227.707	202.665	27.91
10-05-2010	278	285	275	278	1744500	312.64	264.47	228.773	203.18	27.91
11-05-2010	278	283	275	275	1027000	312.68	265.49	229.787	203.765	26.93
12-05-2010	278	283	273	278	2787500	312.64	266.54	230.807	204.33	29.61
14-05-2010	280	280	273	275	2655000	312.44	267.49	231.82	204.83	28.48
17-05-2010	273	273	268	270	1011500	312.18	268.39	232.6	205.23	26.67
18-05-2010	270	273	263	265	2491000	311.92	269.24	233.347	205.465	24.95
19-05-2010	263	263	248	248	2221000	311.28	269.92	234.067	205.715	20.20
20-05-2010	250	250	240	243	950500	310.58	270.55	234.687	206.03	19.05
21-05-2010	243	243	235	235	242000	309.72	271.07	235.32	206.39	17.35
24-05-2010	235	240	233	235	549500	309.02	271.57	235.92	206.815	17.35
25-05-2010	233	235	225	228	564000	308.02	272	236.507	207.39	15.91
26-05-2010	225	230	225	225	267000	306.72	272.37	237.053	208.075	15.32
27-05-2010	235	250	235	238	58000	305.48	272.87	237.673	208.825	27.77
31-05-2010	248	248	235	235	794500	304.08	273.17	238.307	209.56	26.79
01-06-2010	235	240	235	238	1127000	302.84	273.52	238.96	210.31	29.47
02-06-2010	235	245	235	245	1036000	301.74	273.94	239.673	211.095	35.40
03-06-2010	245	263	245	260	1588500	300.78	274.51	240.473	211.955	45.91
04-06-2010	260	283	260	278	3474500	299.78	275.16	241.393	212.895	55.30
07-06-2010	270	270	265	265	673000	298.42	275.71	242.16	213.78	48.72
08-06-2010	263	263	260	260	55000	297.06	276.16	242.927	214.64	46.43
09-06-2010	265	278	263	275	1789000	296.06	276.68	243.74	215.575	53.49
10-06-2010	278	318	275	315	21284500	295.86	277.63	244.807	216.775	66.26
11-06-2010	318	338	313	315	21614000	295.66	278.53	245.853	217.975	66.26
14-06-2010	318	333	303	305	14227000	295.3	279.35	246.853	219.12	61.38
15-06-2010	303	315	295	295	15056000	294.74	280.07	247.787	220.245	56.86
16-06-2010	298	308	288	290	13308500	294.14	280.77	248.633	221.38	54.69
17-06-2010	290	300	288	293	12812000	293.3	281.57	249.42	222.455	55.78
18-06-2010	293	298	290	295	4345000	292.44	282.39	250.22	223.45	56.53
21-06-2010	298	303	293	295	9266000	291.64	283.16	251.02	224.325	56.53
22-06-2010	295	320	280	285	45151500	290.48	283.88	251.753	225.15	51.47
23-06-2010	283	290	275	280	16809000	289.18	284.53	252.453	225.95	49.10
24-06-2010	283	290	268	268	27632000	287.74	285.06	253.107	226.6	43.89
25-06-2010	263	275	248	255	29961500	286.08	285.48	253.773	227.025	39.05
28-06-2010	255	260	250	258	9121500	284.48	285.88	254.327	227.475	40.67
29-06-2010	258	258	248	250	2141500	282.78	286.18	254.86	227.875	37.78
30-06-2010	248	255	243	250	9478000	281.38	286.4	255.493	228.25	37.78
01-07-2010	250	258	248	255	19400500	280.08	286.62	256.06	228.735	40.83
02-07-2010	255	280	253	280	33047000	279.28	287.09	256.773	229.36	53.19
05-07-2010	280	293	268	273	36773000	278.38	287.52	257.46	229.985	50.04
06-07-2010	273	285	250	253	45762000	277.08	287.77	258.027	230.46	42.32
07-07-2010	255	260	248	248	21046000	275.54	287.85	258.58	230.975	40.64
08-07-2010	250	255	245	248	20698500	273.74	287.98	259.113	231.49	40.64
09-07-2010	250	250	245	250	3961000	271.88	288.13	259.76	232.075	41.71
12-07-2010	250	258	243	243	21002000	270.04	288.21	260.227	232.725	39.04
13-07-2010	245	250	243	245	14820500	268.28	288.31	260.707	233.38	40.22
14-07-2010	248	253	235	235	44813000	266.48	288.08	261.12	233.915	36.43
15-07-2010	238	240	230	233	16718500	264.74	287.78	261.52	234.39	35.70
16-07-2010	233	243	228	238	29744500	263.4	287.56	261.94	234.99	38.97
19-07-2010	238	243	223	225	31843000	262.04	287.11	262.273	235.525	34.12
20-07-2010	228	230	223	223	13694500	260.94	286.69	262.593	236.015	33.43
21-07-2010	225	228	220	225	10038500	259.88	286.26	262.94	236.55	34.84
22-07-2010	223	225	218	223	4309000	258.84	285.76	263.273	237.05	34.06
23-07-2010	223	225	220	220	5737000	257.68	285.16	263.587	237.525	32.87
26-07-2010	223	225	218	220	5646000	256.58	284.51	263.853	238.01	32.87
27-07-2010	220	223	215	220	5938000	255.58	283.88	264.12	238.345	32.87
28-07-2010	220	228	220	228	3929500	254.84	283.38	264.44	238.72	39.88
29-07-2010	228	235	225	228	2782000	254.44	282.86	264.76	239.16	39.88
30-07-2010	228	233	228	228	3612000	254.14	282.36	265.08	239.55	39.88
02-08-2010	233	233	228	233	1812500	254.1	281.91	265.413	240.015	44.41
03-08-2010	233	233	223	225	2055500	253.9	281.46	265.68	240.415	39.31
04-08-2010	220	230	215	225	2210000	253.84	280.93	265.947	240.84	39.31
05-08-2010	228	230	225	228	1355500	253.9	280.31	266.213	241.265	42.19
06-08-2010	228	233	225	228	9988500	253.7	279.59	266.48	241.68	42.19
09-08-2010	228	233	225	230	2845500	253.6	278.84	266.647	242.13	44.25
10-08-2010	228	240	225	225	56227000	253.34	278.09	266.793	242.555	40.39
11-08-2010	225	233	223	225	26502000	252.94	277.34	266.94	242.99	40.39
12-08-2010	225	228	220	225	14535500	252.24	276.51	267.087	243.415	40.39
13-08-2010	225	228	220	225	20550500	251.18	275.48	267.167	243.84	40.39
16-08-2010	225	230	220	223	31783000	250.34	274.38	267.253	244.205	38.58
18-08-2010	225	230	223	228	14769500	249.7	273.38	267.34	244.62	45.19
19-08-2010	225	230	225	230	6659000	248.8	272.43	267.387	245.005	47.62
20-08-2010	225	225	215	215	4663000	246.8	271.33	267.353	245.305	35.07
23-08-2010	215	215	205	205	6786500	244.6	270.13	267.22	245.54	29.48
24-08-2010	210	210	200	200	2246000	242.5	268.9	267.067	245.765	27.16
25-08-2010	200	205	198	205	5850000	240.7	267.72	266.947	246.015	32.86
26-08-2010	205	208	203	205	2209000	239	266.57	266.847	246.225	32.86
27-08-2010	205	205	200	203	2931000	237.2	265.25	266.78	246.365	31.71
30-08-2010	203	203	198	200	3546000	235.3	263.87	266.693	246.49	30.01
31-08-2010	200	200	193	195	3524500	233.3	262.47	266.54	246.59	27.38
01-09-2010	195	208	193	205	10684500	231.7	261.09	266.487	246.74	38.92
02-09-2010	208	218	208	213	35140500	230.36	259.77	266.473	246.93	46.28
03-09-2010	218	220	215	218	3256500	229.36	258.55	266.493	247.17	50.31
06-09-2010	218	235	218	233	11853000	228.92	257.5	266.627	247.56	60.01
07-09-2010	238	240	228	240	11569000	228.56	256.52	266.773	247.885	63.58
15-09-2010	240	243	230	233	3416000	228.22	255.5	266.86	248.2	58.00
16-09-2010	233	233	223	228	2095000	227.78	254.58	266.86	248.565	54.33
17-09-2010	228	240	228	233	3615000	227.34	253.71	266.86	248.88	57.24
20-09-2010	233	243	230	240	2198500	226.54	252.91	266.907	249.215	60.99
21-09-2010	240	258	240	255	12407500	226.18	252.28	267.073	249.64	67.56
22-09-2010	258	288	258	280	22389000	226.72	251.9	267.42	250.2	75.08
23-09-2010	283	290	273	275	10591500	227.26	251.4	267.653	250.75	71.51
24-09-2010	275	280	263	268	1788500	227.66	250.7	267.873	251.25	66.72
27-09-2010	273	280	273	275	3778500	228.16	250.02	268.14	251.86	68.96
28-09-2010	275	275	258	268	3285000	228.66	249.35	268.36	252.335	64.30
29-09-2010	268	270	260	268	1184000	229.12	248.7	268.58	252.81	64.30
30-09-2010	268	273	263	273	1481000	229.88	248.18	268.68	253.31	66.20
01-10-2010	275	283	273	280	3381500	230.82	247.78	268.793	253.845	68.70
04-10-2010	285	300	280	288	16638000	231.82	247.61	268.98	254.41	71.31
05-10-2010	285	293	285	288	1361500	233.08	247.56	269.1	254.975	71.31
06-10-2010	288	290	283	285	1557500	234.32	247.63	269.233	255.525	68.81
07-10-2010	283	288	278	288	3446500	235.58	247.73	269.367	256.1	69.94
08-10-2010	288	288	280	283	587000	236.78	247.81	269.433	256.65	65.66
11-10-2010	283	285	280	280	454500	237.98	247.83	269.433	257.185	63.16
12-10-2010	283	285	278	280	543500	239.18	247.88	269.4	257.685	63.16
13-10-2010	280	280	278	280	251000	240.38	247.98	269.38	258.185	63.16
14-10-2010	280	280	270	270	2006500	241.22	248.03	269.327	258.635	54.52
15-10-2010	270	283	263	278	3746500	242.22	248.33	269.313	259.125	59.32
18-10-2010	278	285	270	270	504500	243.06	248.6	269.26	259.575	53.27
19-10-2010	270	275	263	268	2047000	243.76	248.93	269.193	260	51.85
20-10-2010	265	278	265	275	9508500	244.76	249.33	269.227	260.45	56.25
21-10-2010	278	283	275	280	1613000	245.86	249.85	269.24	260.925	59.13
22-10-2010	280	283	273	273	1050000	246.76	250.33	269.127	261.35	53.80
25-10-2010	275	275	270	270	169500	247.6	250.65	268.927	261.76	51.65
26-10-2010	270	270	265	268	982500	248.36	250.98	268.68	262.075	50.21
27-10-2010	275	275	253	258	1372000	249.02	251.18	268.4	262.35	43.65
28-10-2010	258	265	258	263	1130000	249.78	251.36	268.153	262.65	47.35
29-10-2010	263	278	255	260	10751500	250.48	251.36	267.833	262.935	45.42
01-11-2010	263	268	258	258	1437000	251.14	251.16	267.367	263.16	44.13
02-11-2010	263	263	253	255	817500	251.78	251.06	266.847	263.385	42.20
03-11-2010	255	258	250	250	288000	252.22	250.96	266.327	263.56	39.12
04-11-2010	250	255	248	253	233500	252.68	250.74	265.847	263.71	41.86
05-11-2010	253	258	253	258	86000	253.54	250.17	265.4	263.9	46.21
08-11-2010	258	268	255	255	4193000	254.54	249.57	264.933	264.05	44.08
09-11-2010	263	263	253	255	681000	255.64	249.07	264.48	264.21	44.08
10-11-2010	255	258	250	258	397000	256.7	248.7	264.047	264.385	46.92
11-11-2010	253	260	250	253	245500	257.66	248.33	263.6	264.55	43.00
12-11-2010	250	255	250	253	2023000	258.66	247.93	263.053	264.75	43.00
15-11-2010	255	258	253	253	391000	259.72	247.51	262.487	264.95	43.00
16-11-2010	255	268	255	265	5915000	261.12	247.21	262.02	265.185	54.41
18-11-2010	265	270	263	268	866500	262.38	247.04	261.52	265.46	56.74
19-11-2010	268	278	268	273	2019500	263.58	246.97	261.04	265.75	60.38
22-11-2010	273	273	268	268	678500	264.58	246.97	260.56	266.015	55.36
23-11-2010	268	273	263	263	1242000	265.18	247.05	260.06	266.265	50.82
24-11-2010	263	270	258	268	1196000	265.74	247.15	259.593	266.515	54.81
25-11-2010	268	270	263	263	395500	266.34	247.28	259.113	266.73	50.41
26-11-2010	263	270	260	263	126500	267.04	247.41	258.733	266.905	50.41
29-11-2010	260	265	258	265	3074000	267.68	247.51	258.367	267.065	52.19
30-11-2010	265	268	260	263	2831500	268.14	247.34	257.987	267.215	50.24
01-12-2010	263	270	263	265	1687000	268.34	247.26	257.633	267.39	52.17
02-12-2010	268	273	268	270	1439000	268.14	247.43	257.313	267.6	56.67
03-12-2010	270	280	270	275	1794500	268.14	247.7	256.98	267.775	60.66
06-12-2010	280	285	278	283	5293500	268.44	248.05	256.613	268.015	66.04
08-12-2010	285	288	280	280	2201000	268.54	248.35	256.193	268.24	62.58
09-12-2010	283	298	283	290	6096500	268.98	248.82	255.893	268.515	68.51
10-12-2010	290	290	285	290	1876500	269.42	249.27	255.607	268.79	68.51
13-12-2010	285	285	278	280	527000	269.56	249.72	255.307	268.9	57.88
14-12-2010	280	283	275	275	369000	269.46	250.14	255.007	268.96	53.42
15-12-2010	275	283	268	273	1918000	269.16	250.49	254.793	269.025	51.70
16-12-2010	268	268	263	265	1048500	268.7	250.89	254.607	269	45.41
17-12-2010	265	265	263	265	205500	268.3	251.31	254.52	269	45.41
20-12-2010	268	270	263	263	1210000	267.8	251.69	254.42	268.975	43.87
21-12-2010	265	270	263	265	1089000	267.44	252.11	254.353	268.935	45.85
22-12-2010	265	268	263	265	230500	267.14	252.56	254.267	268.86	45.85
23-12-2010	265	265	260	265	217500	266.84	253.01	254.2	268.76	45.85
27-12-2010	265	268	263	268	161500	266.6	253.49	254.187	268.685	49.22
28-12-2010	265	268	265	268	77500	266.56	253.89	254.207	268.635	49.22
29-12-2010	268	268	265	268	38000	266.36	254.29	254.34	268.575	49.22
30-12-2010	263	268	263	268	11500	266.32	254.69	254.507	268.525	49.22
03-01-2011	265	268	265	268	298500	266.32	255.04	254.727	268.475	49.22
04-01-2011	265	268	263	268	273500	266.18	255.47	254.947	268.465	49.22
05-01-2011	265	265	263	263	99500	265.84	255.85	255.18	268.39	42.37
06-01-2011	263	273	263	265	4816500	265.68	256.22	255.447	268.265	45.63
07-01-2011	265	270	260	260	1151000	265.48	256.54	255.593	268.065	39.60
10-01-2011	260	263	250	250	633000	265.12	256.74	255.693	267.79	30.83
11-01-2011	253	253	245	245	99500	264.86	256.94	255.74	267.515	27.54
12-01-2011	250	265	250	258	587000	264.76	257.27	255.827	267.305	44.20
13-01-2011	258	263	255	260	874000	264.76	257.62	255.827	267.065	46.24
14-01-2011	260	263	250	250	899500	264.6	257.87	255.64	266.675	38.62
17-01-2011	253	260	250	255	519500	264.6	258.19	255.573	266.285	43.62
18-01-2011	255	263	255	263	742500	264.86	258.54	255.593	265.96	50.57
19-01-2011	263	263	255	255	147000	264.9	258.79	255.46	265.61	44.65
20-01-2011	253	263	248	250	4897500	264.74	259.14	255.027	265.235	41.38
21-01-2011	248	250	248	250	221500	264.64	259.59	254.593	264.86	41.38
24-01-2011	253	260	253	258	2198500	264.7	260.17	254.28	264.535	48.38
25-01-2011	260	265	260	263	1888500	264.8	260.75	254.067	264.235	52.22
26-01-2011	263	265	263	263	1176000	265	261.33	253.887	263.95	52.22
27-01-2011	263	268	263	263	586500	265.2	261.93	253.687	263.59	52.22
28-01-2011	260	268	260	263	1882500	265.4	262.56	253.473	263.215	52.22
31-01-2011	263	265	258	265	341500	265.4	263.26	253.273	262.865	54.06
01-02-2011	260	265	260	265	240000	265.34	263.86	253.14	262.475	54.06
02-02-2011	263	263	260	260	196500	265.08	264.33	253.007	262.05	48.64
04-02-2011	260	300	260	288	2331000	265.48	265.03	253.14	261.79	68.01
07-02-2011	288	288	268	270	629500	265.62	265.4	253.24	261.45	53.93
08-02-2011	270	270	263	265	36000	265.56	265.65	253.287	261.085	50.78
09-02-2011	268	268	258	263	536500	265.56	265.95	253.373	260.725	49.54
10-02-2011	260	260	258	258	33000	265.46	266.25	253.427	260.415	46.47
11-02-2011	258	260	258	260	14000	265.36	266.52	253.46	260.115	47.86
14-02-2011	260	263	260	260	66500	265.3	266.72	253.327	259.815	47.86
16-02-2011	263	263	253	263	133500	265.26	266.8	253.26	259.54	50.12
17-02-2011	260	260	258	258	90000	265.02	266.58	253.293	259.24	46.51
18-02-2011	258	263	258	263	14000	264.78	266.46	253.393	258.93	50.36
21-02-2011	265	265	263	265	11000	264.42	266.43	253.507	258.565	51.85
23-02-2011	258	258	258	258	1000	263.98	266.26	253.56	258.14	46.57
24-02-2011	258	263	258	263	47500	263.44	266.21	253.693	257.78	50.45
25-02-2011	263	263	263	263	85000	262.9	266.16	253.813	257.43	50.45
28-02-2011	263	325	260	323	1931000	263.76	266.66	254.4	257.42	75.36
01-03-2011	310	310	275	275	1489000	263.76	266.61	254.68	257.195	52.59
02-03-2011	275	275	270	273	31500	263.76	266.46	254.913	257.035	51.88
03-03-2011	270	275	265	275	37500	263.96	266.33	255.247	256.945	52.57
04-03-2011	270	270	265	268	25000	264.02	266.16	255.547	256.895	49.89
07-03-2011	268	268	263	263	32000	264.02	265.91	255.8	256.82	48.02
08-03-2011	265	275	265	268	45500	264.08	265.76	256.1	256.785	50.04
09-03-2011	270	280	263	270	3570500	264.18	265.66	256.433	256.745	50.87
10-03-2011	268	278	265	268	1197000	264.24	265.54	256.753	256.71	49.98
11-03-2011	268	268	263	265	215000	264.18	265.39	257.053	256.685	48.61
14-03-2011	263	275	263	275	658500	264.32	265.44	257.367	256.735	53.21
15-03-2011	273	273	265	265	139500	264.26	265.31	257.613	256.82	48.53
16-03-2011	265	265	263	265	15500	264.2	265.26	257.86	256.93	48.53
17-03-2011	265	273	265	273	836500	264.3	265.31	258.127	257.12	52.41
18-03-2011	270	275	265	275	372500	264.44	265.31	258.46	257.32	53.36
21-03-2011	268	275	268	273	489500	264.64	265.24	258.78	257.545	52.24
22-03-2011	273	273	270	273	67500	264.8	265.24	259.08	257.785	52.24
23-03-2011	268	273	268	270	43500	265	265.24	259.36	257.945	50.40
24-03-2011	270	285	270	275	6670500	265.5	265.31	259.66	258.145	53.35
25-03-2011	270	280	270	275	1034500	266.1	265.48	259.993	258.33	53.35
28-03-2011	275	278	270	275	663000	266.44	265.6	260.327	258.48	53.35
29-03-2011	270	278	270	275	2509500	266.74	265.75	260.66	258.555	53.35
30-03-2011	270	278	270	275	609000	267.24	265.92	260.993	258.54	53.35
31-03-2011	275	288	273	288	705500	267.9	266.25	261.427	258.655	61.89
01-04-2011	283	283	273	278	189500	268.2	266.53	261.76	258.745	53.74
04-04-2011	280	283	275	278	638000	268.66	266.78	262.08	258.76	53.74
05-04-2011	275	285	275	278	169000	269.22	266.98	262.5	258.575	53.74
06-04-2011	275	283	275	275	1805500	269.72	267.18	262.967	258.375	51.21
07-04-2011	275	283	275	275	2394500	270.06	267.38	263.467	258.225	51.21
08-04-2011	280	288	278	283	2489500	270.46	267.63	263.987	258.165	57.41
11-04-2011	283	285	280	280	766500	270.8	267.9	264.487	258.115	54.61
12-04-2011	280	280	275	275	830000	271.04	268.12	264.967	258.025	50.21
13-04-2011	275	283	273	275	2787000	271.28	268.34	265.467	257.925	50.21
14-04-2011	275	280	275	278	1792000	271.54	268.47	266.02	257.84	52.85
15-04-2011	275	283	275	278	1792000	271.8	268.57	266.507	257.805	52.85
18-04-2011	278	283	275	275	1285000	272.1	268.59	266.92	257.78	49.79
19-04-2011	275	280	275	278	722500	271.9	268.69	267.32	257.83	52.74
20-04-2011	278	285	278	283	2463500	272.16	268.89	267.653	257.97	57.25
21-04-2011	285	285	280	283	355500	272.52	269.04	267.94	258.095	57.25
25-04-2011	283	285	280	283	1724000	272.92	269.24	268.273	258.26	57.25
26-04-2011	283	285	278	280	1198000	273.36	269.41	268.62	258.41	53.43
27-04-2011	278	298	275	290	4957000	273.96	269.66	269	258.585	62.43
28-04-2011	290	305	290	300	8624000	274.76	270.03	269.4	258.685	68.90
29-04-2011	300	305	293	293	4040500	275.36	270.31	269.653	258.785	60.98
02-05-2011	293	303	293	295	3653500	276.1	270.56	269.753	258.995	62.31
03-05-2011	298	300	293	295	1905500	276.74	270.76	269.887	259.23	62.31
04-05-2011	293	298	285	285	1576500	277.14	270.78	270	259.415	52.01
05-05-2011	285	293	285	285	694000	277.68	270.83	270.067	259.59	52.01
06-05-2011	288	293	288	288	1423500	278.18	270.81	270.2	259.815	54.62
09-05-2011	288	290	288	288	337500	278.68	270.79	270.333	260.03	54.62
10-05-2011	290	293	285	285	1367500	277.92	270.84	270.413	260.28	51.38
11-05-2011	288	295	288	288	2086500	278.18	270.97	270.467	260.555	54.30
12-05-2011	290	295	285	288	2300500	278.48	271.12	270.467	260.805	54.30
13-05-2011	288	293	285	285	2958000	278.68	271.32	270.447	261.105	50.77
16-05-2011	288	288	285	288	642500	279.08	271.55	270.467	261.43	53.99
18-05-2011	285	293	285	288	2411500	279.58	271.8	270.467	261.745	53.99
19-05-2011	288	293	285	285	1345500	279.92	272	270.48	262.055	50.18
20-05-2011	288	290	288	288	1751500	280.28	272.23	270.533	262.395	53.70
23-05-2011	288	290	283	283	2061500	280.58	272.41	270.553	262.71	47.65
24-05-2011	283	288	283	283	785000	280.94	272.56	270.573	263.025	47.65
25-05-2011	283	288	283	283	428500	281.1	272.71	270.66	263.3	47.65
26-05-2011	285	295	285	288	3230500	281.56	272.91	270.727	263.6	54.11
27-05-2011	288	293	288	290	1777000	282.06	273.13	270.86	263.91	56.42
30-05-2011	290	293	288	290	2353000	282.4	273.35	271.007	264.195	56.42
31-05-2011	293	295	290	293	1797000	282.76	273.6	271.127	264.535	59.94
01-06-2011	293	295	290	290	2096000	283.1	273.87	271.193	264.86	55.15
03-06-2011	290	293	290	290	848000	283.44	274.12	271.307	265.17	55.15
06-06-2011	288	295	288	295	340000	283.94	274.47	271.473	265.505	61.15
07-06-2011	293	303	293	303	3504000	284.5	275	271.707	265.87	68.43
08-06-2011	303	303	298	300	466500	285	275.55	271.987	266.245	63.61
09-06-2011	300	303	295	298	318500	285.46	275.95	272.22	266.61	60.56
10-06-2011	298	308	298	308	3228500	286.12	276.43	272.54	267.025	68.67
13-06-2011	305	313	295	298	2587500	286.58	276.91	272.807	267.39	56.22
14-06-2011	300	305	295	298	1938000	286.78	277.34	273.093	267.765	56.22
15-06-2011	298	303	295	298	1936500	287.18	277.69	273.413	268.115	56.22
16-06-2011	295	300	293	298	1142000	287.58	278.12	273.713	268.455	56.22
17-06-2011	300	300	293	293	213500	287.88	278.55	273.947	268.845	50.11
20-06-2011	293	298	293	293	245500	288.24	278.98	274.2	269.285	50.11
21-06-2011	293	300	293	295	1058500	288.64	279.35	274.467	269.76	52.50
22-06-2011	293	300	293	298	1172500	288.94	279.7	274.733	270.225	55.92
23-06-2011	298	303	295	303	2356500	289.4	280.1	275.067	270.715	60.96
24-06-2011	300	310	300	303	1876500	289.96	280.5	275.4	271.215	60.96
27-06-2011	303	308	298	298	1552000	290.42	280.85	275.7	271.705	53.82
28-06-2011	300	303	298	300	467000	290.86	281.2	275.933	272.23	56.04
30-06-2011	300	305	300	300	1592000	291.3	281.55	276.147	272.705	56.04
01-07-2011	300	310	300	305	2123500	291.9	282	276.36	273.165	61.41
04-07-2011	308	310	305	308	1378500	292.5	282.2	276.627	273.615	64.24
05-07-2011	308	310	305	308	562000	293	282.58	276.927	273.99	64.24
06-07-2011	308	310	305	308	820500	293.5	283.01	277.193	274.33	64.24
07-07-2011	308	313	308	310	2768000	294.04	283.48	277.507	274.715	66.29
08-07-2011	310	318	310	315	3387000	294.74	284.05	277.853	275.15	70.81
11-07-2011	315	318	310	313	1373000	295.2	284.58	278.173	275.55	66.94
12-07-2011	310	315	303	305	1619000	295.3	285.03	278.453	275.875	54.21
13-07-2011	308	313	308	308	1118000	295.6	285.48	278.74	276.14	57.47
14-07-2011	308	313	308	308	2338000	295.86	285.98	278.993	276.28	57.47
15-07-2011	310	313	308	308	1323000	296.12	286.43	279.213	276.445	57.47
18-07-2011	308	310	308	310	735500	296.62	286.88	279.393	276.655	59.86
19-07-2011	310	320	310	318	2992000	297.28	287.48	279.647	276.87	67.67
20-07-2011	320	328	315	325	4873500	298.02	288.1	279.88	277.155	72.68
21-07-2011	323	330	315	315	825000	298.56	288.62	280.047	277.39	58.69
22-07-2011	320	323	313	313	988500	299.12	288.52	280.267	277.59	56.35
25-07-2011	313	320	313	318	2586500	299.72	288.95	280.553	277.78	60.58
26-07-2011	315	318	315	318	141500	300.32	289.4	280.853	277.93	60.58
27-07-2011	315	353	315	348	16423500	301.58	290.13	281.407	278.23	76.45
28-07-2011	348	350	338	338	2602500	302.58	290.83	281.893	278.495	66.79
29-07-2011	338	343	320	328	518000	303.38	291.48	282.327	278.695	58.80
01-08-2011	328	340	325	333	2139000	304.34	292.13	282.78	278.945	61.29
02-08-2011	333	345	333	335	1371000	305.28	292.78	283.247	279.22	62.28
03-08-2011	328	338	325	335	927500	306.32	293.45	283.713	279.495	62.28
04-08-2011	335	345	335	340	2902500	307.46	294.2	284.193	279.795	64.87
05-08-2011	335	335	303	313	934000	308.06	294.58	284.493	280.01	46.36
08-08-2011	308	318	300	310	2395500	308.5	295.03	284.773	280.17	44.83
09-08-2011	300	313	295	303	347500	308.76	295.41	285.007	280.335	41.40
10-08-2011	313	328	310	315	5733500	309.26	295.83	285.32	280.57	48.66
11-08-2011	313	318	310	318	584000	309.76	296.26	285.653	280.785	50.32
12-08-2011	318	325	313	313	1629500	310.22	296.66	285.987	280.95	47.56
15-08-2011	313	320	313	315	1037500	310.72	297.08	286.32	281.16	48.77
16-08-2011	320	320	313	313	97500	311.08	297.51	286.673	281.375	47.59
18-08-2011	318	333	318	320	5450500	311.42	297.96	287.14	281.635	51.97
19-08-2011	315	318	305	308	835500	311.58	298.29	287.56	281.885	45.02
22-08-2011	310	315	308	313	1348000	311.88	298.67	287.927	282.135	48.13
23-08-2011	310	318	310	313	1213500	311.98	299.05	288.28	282.4	48.13
24-08-2011	315	315	313	313	137000	312.28	299.43	288.7	282.675	48.13
25-08-2011	313	318	310	313	1509000	312.58	299.68	289.087	282.965	48.13
26-08-2011	310	310	303	305	1483000	312.72	299.95	289.367	283.24	42.90
05-09-2011	308	313	308	308	334000	312.92	300.25	289.72	283.515	45.30
06-09-2011	308	308	305	308	141000	313.22	300.55	290.107	283.765	45.30
07-09-2011	308	310	308	310	1056500	313.56	300.9	290.507	284.04	47.03
08-09-2011	310	320	310	313	2128000	313.92	301.28	290.873	284.33	49.59
09-09-2011	318	333	318	330	2497000	314.56	301.75	291.32	284.69	61.08
12-09-2011	328	338	320	328	1718500	315.06	302.23	291.753	285.065	59.36
13-09-2011	330	348	330	338	6338500	315.76	302.86	292.253	285.49	64.70
14-09-2011	340	345	328	338	2251000	316.56	303.49	292.753	285.915	64.70
15-09-2011	340	340	330	338	1557500	317.32	304.09	293.24	286.28	64.70
16-09-2011	338	345	338	340	2107500	318.12	304.71	293.74	286.64	65.82
19-09-2011	335	338	333	333	1692000	318.68	305.29	294.227	286.94	58.78
20-09-2011	330	333	325	333	501000	319.18	305.84	294.527	287.265	58.78
21-09-2011	333	335	333	333	372500	319.68	306.34	294.947	287.615	58.78
22-09-2011	325	330	308	308	744500	319.68	306.59	295.233	287.815	39.81
23-09-2011	300	328	300	315	1060500	319.78	306.91	295.58	288.075	45.15
26-09-2011	318	318	295	300	359500	319.48	307.11	295.86	288.26	37.47
27-09-2011	313	318	310	313	293000	319.48	307.34	296.213	288.5	46.03
28-09-2011	318	318	313	313	433500	319.64	307.47	296.567	288.75	46.03
29-09-2011	308	315	308	315	53000	319.78	307.69	296.913	289	47.32
30-09-2011	315	323	315	323	26500	320.08	307.97	297.347	289.265	52.23
03-10-2011	323	323	300	310	804000	320.12	308.12	297.66	289.44	44.91
04-10-2011	305	310	290	293	1489000	319.78	308.2	297.847	289.49	37.50
05-10-2011	295	305	295	303	217000	319.48	308.38	298.147	289.605	43.41
06-10-2011	305	305	293	305	923000	319.08	308.55	298.427	289.68	44.54
07-10-2011	300	305	298	303	175000	318.84	308.7	298.693	289.745	43.61
10-10-2011	300	313	300	303	1160500	318.64	308.88	298.56	289.86	43.61
11-10-2011	308	313	305	305	532000	318.38	309.05	298.76	290.01	44.95
12-10-2011	303	320	303	310	1455500	318.22	309.27	299.007	290.195	48.27
13-10-2011	313	318	313	313	316500	317.52	309.55	299.26	290.435	50.21
14-10-2011	313	313	310	313	189500	317.02	309.8	299.56	290.675	50.21
17-10-2011	313	320	313	313	260000	316.72	310.05	299.893	290.925	50.21
18-10-2011	308	310	305	305	246500	316.16	310.25	300.14	291.125	44.63
19-10-2011	305	315	305	305	666000	315.56	310.42	300.373	291.325	44.63
20-10-2011	305	313	305	308	368000	315.02	310.67	300.64	291.54	47.18
21-10-2011	308	313	308	310	343500	314.42	310.94	300.94	291.75	48.87
24-10-2011	313	325	310	320	1409000	314.56	311.31	301.24	292.01	56.39
25-10-2011	323	330	323	325	1282000	314.86	311.68	301.64	292.295	59.59
26-10-2011	325	328	325	325	285500	315.3	312.03	302.04	292.58	59.59
27-10-2011	328	335	328	330	2472000	315.6	312.43	302.42	292.89	62.76
28-10-2011	333	335	325	325	1030000	315.74	312.75	302.753	293.175	57.87
31-10-2011	328	330	325	328	587000	316.04	313.13	303.12	293.5	59.89
01-11-2011	325	328	320	323	648000	316.2	313.46	303.453	293.79	55.15
02-11-2011	323	328	318	325	223500	316.44	313.76	303.82	294.115	56.63
03-11-2011	328	328	323	325	96000	316.54	313.98	304.153	294.49	56.63
04-11-2011	328	335	328	328	1463000	316.94	314.26	304.507	294.905	58.98
07-11-2011	328	335	325	330	3334000	317.28	314.58	304.873	295.265	60.52
08-11-2011	333	333	328	330	1683000	317.62	314.8	305.24	295.615	60.52
09-11-2011	330	335	330	335	2293500	318.06	315.17	305.64	296.04	64.39
10-11-2011	330	338	328	333	4007500	318.46	315.52	305.94	296.43	61.78
11-11-2011	335	335	333	335	272000	319.06	315.89	306.32	296.79	63.38
14-11-2011	335	338	333	335	466500	319.6	316.26	306.7	297.19	63.38
15-11-2011	335	335	333	333	97000	320.1	316.66	307.067	297.605	60.45
16-11-2011	335	335	330	335	330500	320.6	317.08	307.467	298.03	62.32
17-11-2011	333	335	330	333	275500	321	317.46	307.853	298.405	59.29
18-11-2011	325	325	305	323	419000	320.86	317.71	308.12	298.705	46.99
21-11-2011	318	318	310	315	175000	320.6	317.83	308.353	298.965	39.87
22-11-2011	315	320	313	320	130000	320.24	318	308.653	299.25	45.44
23-11-2011	315	318	315	318	238500	319.84	318.2	308.94	299.525	43.69
24-11-2011	315	318	315	318	21500	319.44	318.38	309.207	299.79	43.69
25-11-2011	318	318	313	318	71500	319	318.56	309.473	300.055	43.69
28-11-2011	318	318	318	318	174500	318.7	318.69	309.76	300.345	43.69
29-11-2011	318	335	318	333	1273500	318.7	318.94	310.127	300.57	59.40
30-11-2011	335	355	335	350	10073000	319.04	319.36	310.573	300.97	69.72
01-12-2011	353	373	353	365	5503000	320.18	319.93	311.12	301.47	75.61
02-12-2011	368	368	360	365	427500	321.18	320.48	311.667	301.98	75.61
05-12-2011	363	373	353	358	975000	322.34	320.91	312.187	302.48	68.41
06-12-2011	355	355	343	348	650500	323.04	321.26	312.573	302.92	59.67
07-12-2011	348	360	345	350	2529000	323.78	321.71	312.907	303.37	60.75
08-12-2011	350	360	345	353	1174500	324.54	322.16	313.307	303.82	62.37
09-12-2011	350	358	345	358	1091500	325.24	322.66	313.727	304.32	64.98
12-12-2011	358	363	355	358	503000	326.2	323.16	314.147	304.795	64.98
13-12-2011	358	360	350	358	150000	327.5	323.64	314.633	305.26	64.98
14-12-2011	348	358	348	348	390500	328.4	323.94	315.053	305.71	55.39
15-12-2011	350	353	338	343	610500	329.16	324.12	315.42	306.11	51.32
16-12-2011	345	348	343	343	683000	329.96	324.4	315.787	306.51	51.32
19-12-2011	343	348	340	345	361500	330.8	324.72	316.187	306.62	52.93
20-12-2011	343	345	340	340	274000	331.5	324.94	316.533	306.945	48.61
21-12-2011	343	343	340	340	334500	332.1	325.16	316.88	307.28	48.61
22-12-2011	340	340	335	335	230500	332.54	325.03	317.213	307.58	44.40
23-12-2011	335	338	333	333	1623000	332.94	324.98	317.513	307.905	42.81
27-12-2011	335	340	333	338	247000	333.44	325.08	317.847	308.28	47.85
28-12-2011	338	340	338	340	351500	334.14	325.15	318.213	308.64	49.76
29-12-2011	338	345	338	340	601000	334.84	325.2	318.56	308.99	49.76
30-12-2011	340	345	338	340	1048000	335.48	325.25	318.94	309.35	49.76
02-01-2012	340	348	340	345	389000	336.18	325.3	319.353	309.75	54.91
03-01-2012	345	350	345	345	378000	336.68	325.62	319.767	310.1	54.91
04-01-2012	345	353	345	350	1915000	337.18	326.02	320.18	310.525	59.70
05-01-2012	348	350	345	348	739000	337.64	326.47	320.567	310.94	57.09
06-01-2012	345	348	343	343	809000	337.9	326.75	320.92	311.29	51.07
09-01-2012	343	345	340	343	1666000	338.26	327	321.253	311.63	51.07
10-01-2012	343	360	343	360	808500	338.9	327.47	321.72	312.065	65.44
11-01-2012	360	363	355	360	175500	339.64	327.92	322.187	312.5	65.44
12-01-2012	358	358	353	355	58000	340.24	328.34	322.587	312.925	59.48
13-01-2012	355	358	353	355	658000	340.84	328.69	322.933	313.325	59.48
16-01-2012	355	380	353	373	3113000	341.74	329.34	323.42	313.815	70.64
17-01-2012	373	395	373	390	1465000	342.94	330.11	324.033	314.39	77.07
18-01-2012	388	390	383	385	77000	344.04	330.83	324.547	314.94	72.07
19-01-2012	383	385	378	380	277000	344.94	331.5	325.093	315.465	67.37
20-01-2012	383	400	383	390	470000	346.08	332.27	325.707	315.975	71.39
24-01-2012	393	395	390	390	196500	347.18	333.12	326.32	316.535	71.39
25-01-2012	383	395	383	395	324000	348.38	333.99	326.967	317.12	73.30
26-01-2012	393	413	393	400	4258000	349.72	334.91	327.68	317.73	75.09
27-01-2012	403	430	400	418	2914000	351.38	335.99	328.513	318.445	80.22
30-01-2012	410	418	408	413	367000	352.98	336.99	329.3	319.135	75.56
31-01-2012	415	440	415	423	2537000	354.98	337.92	330.133	319.835	78.28
01-02-2012	423	435	423	428	623000	357.24	338.92	330.967	320.575	79.51
02-02-2012	425	440	425	435	3634500	359.54	339.89	331.847	321.375	81.12
03-02-2012	435	435	430	433	1259000	361.84	340.84	332.747	322.165	79.20
06-02-2012	435	438	430	435	475500	364.18	341.81	333.647	322.95	79.72
07-02-2012	430	458	428	443	3705500	366.68	342.84	334.6	323.775	81.67
08-02-2012	443	448	435	445	911000	369.22	343.96	335.533	324.625	82.14
09-02-2012	445	445	438	438	149000	371.32	345.01	336.4	325.425	74.99
10-02-2012	435	450	435	438	1186000	373.08	346.06	337.267	326.2	74.99
13-02-2012	440	448	440	440	620000	374.58	347.38	338.147	326.985	75.69
14-02-2012	440	445	440	443	367500	376.14	348.66	339.033	327.785	76.74
15-02-2012	440	443	440	440	91000	377.78	350.06	339.867	328.585	73.32
16-02-2012	440	443	438	440	234500	379.62	351.33	340.713	329.335	73.32
17-02-2012	443	445	440	440	447000	381.42	352.6	341.613	330.035	73.32
20-02-2012	440	440	438	438	128500	383.12	353.83	342.48	330.76	70.70
21-02-2012	440	440	435	438	167000	384.72	354.98	343.347	331.475	70.70
22-02-2012	435	438	413	438	233000	386.32	356.26	344.213	332.19	70.70
23-02-2012	435	435	428	435	59000	387.86	357.68	345.047	332.94	66.25
24-02-2012	433	433	418	430	587000	389.5	358.95	345.793	333.665	59.54
27-02-2012	425	433	423	425	523000	391.14	360.15	346.46	334.35	53.68
28-02-2012	428	428	415	420	444500	392.68	361.32	347.16	335.01	48.53
29-02-2012	420	430	420	430	1396000	394.38	362.59	347.94	335.735	57.34
01-03-2012	430	438	428	433	319500	396.24	363.87	348.707	336.46	59.57
02-03-2012	438	440	430	430	474000	398.04	365.07	349.453	337.17	56.39
05-03-2012	433	435	428	435	132500	400.04	366.29	350.033	337.92	60.21
06-03-2012	435	435	428	435	66000	402.08	367.51	350.68	338.655	60.21
07-03-2012	433	435	428	433	170000	403.98	368.71	351.38	339.38	57.86
08-03-2012	433	445	433	438	403500	405.94	370.04	352.08	340.145	61.86
09-03-2012	440	445	433	440	180000	407.94	371.39	352.78	340.905	63.36
12-03-2012	438	443	438	443	73000	410	372.74	353.5	341.705	65.55
13-03-2012	445	450	440	450	650000	412.1	374.14	354.233	342.54	70.05
14-03-2012	450	455	448	450	317500	414.2	375.44	355.147	343.375	70.05
15-03-2012	450	450	445	450	14500	416.2	376.69	356.08	344.185	70.05
16-03-2012	445	448	443	448	33500	418.2	377.92	357.047	344.975	66.93
19-03-2012	438	440	433	440	235000	420.14	379.02	357.88	345.725	56.16
20-03-2012	443	443	440	443	58500	422.14	380.2	358.713	346.475	58.84
21-03-2012	443	443	435	443	13000	423.8	381.35	359.58	347.24	58.84
22-03-2012	440	445	438	445	126500	425.5	382.57	360.447	348.015	60.69
26-03-2012	448	453	443	445	268500	427.3	383.77	361.327	348.765	60.69
27-03-2012	445	450	443	443	241500	429.06	384.95	362.147	349.465	57.68
28-03-2012	445	448	438	448	158000	430.56	386.15	363.08	350.205	62.67
29-03-2012	445	445	443	445	842000	431.66	387.3	363.96	350.94	58.23
30-03-2012	440	443	438	443	559500	432.82	388.43	364.827	351.615	55.42
02-04-2012	438	445	438	445	34500	434.12	389.53	365.707	352.35	57.62
03-04-2012	445	448	443	445	292500	435.22	390.65	366.587	353.085	57.62
04-04-2012	445	453	445	450	1169500	436.42	391.8	367.553	353.845	62.94
05-04-2012	450	500	450	495	7416000	438.42	393.4	368.8	354.83	83.28
09-04-2012	493	519	493	498	2284500	440.38	395.05	370.067	355.855	83.91
10-04-2012	498	500	488	500	417000	442.02	396.7	371.333	356.89	84.34
11-04-2012	495	506	490	498	58000	443.72	398.35	372.567	357.905	82.00
12-04-2012	500	500	490	500	2127000	445.26	400.12	373.7	358.915	82.52
13-04-2012	500	500	493	500	222500	446.7	401.97	374.847	359.9	82.52
16-04-2012	490	506	490	506	614000	448.12	403.83	375.967	360.915	84.13
17-04-2012	506	506	498	506	414500	449.58	405.71	377.087	361.955	84.13
18-04-2012	506	506	498	506	1087000	451	407.59	378.207	362.985	84.13
19-04-2012	506	531	500	506	6888000	452.26	409.47	379.313	364.015	84.13
20-04-2012	506	525	506	513	2877000	453.62	411.42	380.513	365.055	86.12
23-04-2012	513	531	506	513	2463500	455.12	413.22	381.713	366.08	86.12
24-04-2012	519	556	519	538	7506000	457.12	415.1	383.08	367.23	90.88
25-04-2012	538	556	525	538	16166000	459.08	416.83	384.613	368.38	90.88
26-04-2012	538	544	531	531	4682500	460.84	418.49	386.053	369.485	81.78
27-04-2012	538	538	531	531	2280500	462.66	420.22	387.593	370.565	81.78
30-04-2012	531	544	488	513	8643000	464.12	421.87	388.927	371.565	62.98
01-05-2012	506	506	500	506	2838500	465.44	423.43	390.213	372.57	57.45
02-05-2012	513	513	500	513	1937500	466.94	425.03	391.533	373.595	61.13
03-05-2012	513	519	506	519	2718000	468.56	426.64	392.84	374.65	64.00
04-05-2012	519	519	500	506	2406000	469.92	428.12	394.147	375.64	54.59
07-05-2012	500	506	493	500	1943500	471.22	429.54	395.527	376.59	50.87
08-05-2012	506	506	500	506	1299000	472.74	431.12	396.88	377.53	54.23
09-05-2012	500	506	498	498	928000	474.2	432.67	398.167	378.395	49.38
10-05-2012	498	498	490	490	464000	475.6	434.14	399.413	379.27	45.05
11-05-2012	490	498	483	493	247500	476.86	435.62	400.68	380.17	46.93
14-05-2012	493	493	468	468	611500	477.56	436.9	401.767	380.92	35.90
15-05-2012	468	475	468	468	1253500	478.32	438.18	402.82	381.67	35.90
16-05-2012	468	468	460	465	445500	478.92	439.48	403.833	382.255	34.76
21-05-2012	468	468	458	458	53000	479.38	440.73	404.8	382.855	32.20
22-05-2012	460	475	460	473	252000	480.18	442.08	405.867	383.58	42.06
23-05-2012	470	485	470	480	932000	481.02	443.48	407.033	384.315	46.00
24-05-2012	480	485	475	483	802500	481.88	444.91	408.22	385.055	47.65
25-05-2012	473	480	470	480	69500	482.62	446.31	409.367	385.78	46.14
28-05-2012	475	500	475	498	1027000	483.58	447.84	410.62	386.57	55.31
29-05-2012	500	513	498	506	3454500	484.7	449.45	411.86	387.535	58.68
30-05-2012	500	513	485	493	1369000	485.56	450.88	412.98	388.45	51.84
31-05-2012	488	493	485	490	1907000	486.4	452.3	414.08	389.385	50.38
01-06-2012	490	495	490	493	1094000	487.46	453.8	415.167	390.275	51.84
04-06-2012	488	488	420	480	2145500	488.2	455.17	416.2	391.085	45.58
05-06-2012	478	478	468	478	379000	488.9	456.35	417.2	391.91	44.69
06-06-2012	478	480	465	480	702000	489.6	457.55	418.247	392.735	45.83
07-06-2012	475	475	458	463	1140500	489.96	458.63	419.167	393.485	38.54
08-06-2012	463	468	458	468	340000	490.46	459.76	420.12	394.225	41.49
11-06-2012	468	475	463	465	304500	490.8	460.68	421.033	395.01	40.24
12-06-2012	468	468	463	465	224000	491.2	461.43	421.933	395.77	40.24
13-06-2012	468	468	465	468	53000	491.7	462.26	422.853	396.545	42.25
14-06-2012	463	470	445	470	149000	492.2	463.16	423.753	397.33	43.62
15-06-2012	463	470	450	470	259000	492.7	463.96	424.667	398.115	43.62
18-06-2012	458	470	455	470	137000	493.1	464.76	425.567	398.94	43.62
19-06-2012	470	470	465	470	13500	492.6	465.51	426.467	399.75	43.62
20-06-2012	470	480	470	475	609000	492.14	466.26	427.413	400.585	47.77
21-06-2012	475	478	468	478	82500	491.7	466.86	428.367	401.425	50.14
22-06-2012	465	478	460	478	54500	491.3	467.51	429.333	402.25	50.14
25-06-2012	475	478	473	478	4518000	490.86	468.06	430.367	402.99	50.14
26-06-2012	480	485	473	478	408500	490.42	468.56	431.453	403.74	50.14
27-06-2012	483	519	480	513	5697500	490.56	469.34	432.74	404.615	70.88
28-06-2012	513	513	490	500	729500	490.44	470.01	433.953	405.425	60.77
29-06-2012	500	506	493	506	1118000	490.44	470.72	435.207	406.265	63.37
02-07-2012	506	506	493	500	723500	490.32	471.29	436.42	407.065	59.15
03-07-2012	498	531	488	513	5071500	490.32	471.97	437.72	407.965	64.64
04-07-2012	519	519	500	513	529500	490.32	472.72	438.92	408.865	64.64
05-07-2012	500	500	495	498	685000	489.52	473.32	439.907	409.69	54.79
06-07-2012	493	493	458	493	3519500	488.62	473.85	440.76	410.615	51.94
09-07-2012	490	490	478	485	846500	487.7	474.27	441.56	411.465	47.68
10-07-2012	488	500	478	500	2812000	487.08	474.87	442.507	412.465	55.12
11-07-2012	493	506	490	500	1893000	486.82	475.47	443.52	413.4	55.12
12-07-2012	490	495	488	490	991000	486.5	475.97	444.453	414.285	49.66
13-07-2012	493	495	488	493	1309000	486.1	476.52	445.387	415.175	51.22
16-07-2012	493	493	488	493	1215000	485.58	477.07	446.287	416.025	51.22
17-07-2012	488	493	488	493	1257500	485.32	477.62	447.187	416.94	51.22
18-07-2012	493	495	488	490	150500	485.12	478.17	448.067	417.925	49.31
19-07-2012	485	506	478	498	2552000	484.96	478.85	449.067	418.9	54.21
20-07-2012	493	506	488	506	1663000	485.12	479.66	450.153	419.905	58.53
23-07-2012	500	506	490	506	993000	485.44	480.52	451.24	420.92	58.53
24-07-2012	500	506	493	500	740500	485.58	481.22	452.273	421.905	54.09
25-07-2012	498	498	488	498	363000	486.18	481.87	453.327	422.87	52.66
26-07-2012	493	500	493	493	1202000	486.68	482.5	454.347	423.785	49.15
27-07-2012	500	500	493	498	955000	487.34	483.13	455.433	424.71	52.56
30-07-2012	500	506	495	500	403000	488.18	483.78	456.547	425.645	53.89
31-07-2012	500	506	498	500	682500	488.72	484.45	457.627	426.58	53.89
01-08-2012	498	519	498	506	7239000	489.24	485.13	458.733	427.585	57.98
02-08-2012	506	513	506	513	1564000	489.84	485.86	459.887	428.625	62.20
03-08-2012	513	513	500	506	1224000	490.36	486.49	460.993	429.615	56.13
06-08-2012	506	519	500	519	1368000	490.78	487.18	462.153	430.66	63.29
07-08-2012	519	519	506	519	332000	491.04	487.87	463.313	431.655	63.29
08-08-2012	519	519	513	519	379500	491.56	488.56	464.44	432.625	63.29
09-08-2012	513	513	500	506	806500	491.88	489.14	465.493	433.53	52.57
10-08-2012	500	513	500	506	702500	492.14	489.8	466.58	434.41	52.57
13-08-2012	500	513	500	506	434000	492.66	490.43	467.667	435.315	52.57
14-08-2012	506	506	500	506	680500	493.22	491.06	468.64	436.205	52.57
15-08-2012	506	513	500	513	921000	493.88	491.74	469.66	437.155	57.76
16-08-2012	513	513	506	513	274500	494.88	492.42	470.713	438.095	57.76
23-08-2012	513	513	500	506	1708500	495.64	493.05	471.72	439	51.26
24-08-2012	506	513	506	513	729000	496.6	493.7	472.653	439.925	56.53
27-08-2012	506	506	500	506	315500	497.42	494.31	473.427	440.805	50.63
28-08-2012	506	513	506	513	1012500	498.32	495.01	474.28	441.72	55.62
29-08-2012	513	513	506	513	308000	499.18	495.69	475.167	442.61	55.62
30-08-2012	500	525	500	525	1718000	500.28	496.49	476.067	443.57	63.03
31-08-2012	525	538	519	519	518500	501.26	497.18	476.927	444.49	57.83
03-09-2012	513	525	506	519	743500	502.24	497.42	477.753	445.41	57.83
04-09-2012	525	544	513	538	875500	503.5	497.82	478.673	446.435	67.64
05-09-2012	525	544	519	538	872500	504.7	498.2	479.473	447.45	67.64
06-09-2012	531	538	531	538	60500	505.9	498.6	480.307	448.475	67.64
07-09-2012	538	544	531	544	807500	507.22	499.04	481.113	449.58	70.36
10-09-2012	544	550	538	550	241000	508.66	499.54	481.927	450.755	72.82
11-09-2012	550	563	550	556	296500	509.52	500.04	482.733	451.935	75.05
12-09-2012	556	569	556	563	609500	510.78	500.61	483.6	453.16	77.38
13-09-2012	563	569	563	563	200500	511.92	501.18	484.453	454.385	77.38
14-09-2012	569	575	556	563	1053000	513.18	501.75	485.253	455.61	77.38
17-09-2012	556	563	544	556	324000	514.04	502.18	485.993	456.8	69.29
18-09-2012	550	563	544	563	288500	515.04	502.68	486.827	457.95	72.40
19-09-2012	563	588	556	575	375500	516.58	503.05	487.74	459.075	76.74
20-09-2012	588	588	575	581	416000	518.34	503.48	488.68	460.155	78.56
21-09-2012	575	575	563	569	134000	520.02	503.86	489.52	461.175	67.25
24-09-2012	563	575	563	575	132000	521.52	504.3	490.42	462.26	69.60
25-09-2012	575	575	563	575	104000	523.02	504.92	491.32	463.395	69.60
26-09-2012	575	575	569	575	187500	524.72	505.61	492.22	464.52	69.60
27-09-2012	575	588	575	588	803500	526.62	506.36	493.22	465.695	74.56
28-09-2012	594	625	594	625	3103500	529.26	507.42	494.467	467.03	83.04
01-10-2012	625	656	600	650	402500	532.4	508.86	495.88	468.49	86.35
02-10-2012	644	644	638	644	14500	535.48	510.3	497.273	469.92	82.20
03-10-2012	638	638	606	613	446000	537.78	511.37	498.493	471.245	64.87
04-10-2012	619	619	594	606	122000	539.78	512.45	499.7	472.56	61.71
05-10-2012	613	613	600	600	114000	541.66	513.55	500.9	473.845	59.05
08-10-2012	619	631	619	631	1149000	544.28	514.93	502.24	475.275	66.97
09-10-2012	631	638	631	638	731500	547.08	516.63	503.607	476.765	68.45
10-10-2012	638	650	638	644	1353500	550.1	518.39	505.033	478.285	69.71
11-10-2012	650	650	638	644	70500	553.02	520.18	506.427	479.83	69.71
12-10-2012	625	650	619	644	991000	555.9	522.04	507.82	481.385	69.71
15-10-2012	644	644	631	644	70500	558.78	523.75	509.227	482.915	69.71
16-10-2012	638	650	638	638	50500	561.42	525.33	510.56	484.405	66.16
17-10-2012	656	681	656	656	422500	564.28	527.06	512	485.985	70.94
18-10-2012	663	663	656	663	335000	567.42	528.89	513.467	487.6	72.56
19-10-2012	681	681	656	675	623000	570.54	530.66	514.967	489.25	75.12
22-10-2012	675	675	625	669	1020000	573.54	532.29	516.427	490.87	71.52
23-10-2012	669	669	625	656	453000	576.28	533.92	517.8	492.4	64.34
24-10-2012	644	656	644	656	183500	579.28	535.58	519.187	493.94	64.34
25-10-2012	656	669	656	663	303000	582.42	537.28	520.673	495.54	66.44
29-10-2012	663	663	656	663	135500	585.56	539.11	522.14	497.14	66.44
30-10-2012	638	681	638	650	151500	588.44	540.83	523.52	498.59	58.95
31-10-2012	663	675	606	613	1379000	590.44	542.16	524.64	499.855	43.81
01-11-2012	613	613	575	581	524500	591.8	543.34	525.547	500.985	35.35
02-11-2012	581	588	575	575	89500	593.18	544.41	526.427	502.085	34.02
05-11-2012	575	600	563	575	659000	594.42	545.51	527.273	503.095	34.02
06-11-2012	575	588	575	588	119000	596.06	546.74	528.227	504.085	39.71
07-11-2012	588	600	588	594	44500	597.68	548	529.233	505.13	42.18
08-11-2012	588	588	569	588	382000	599.18	549.18	530.187	506.17	40.40
09-11-2012	588	631	575	594	553000	600.56	550.42	531.18	507.19	43.00
12-11-2012	594	600	581	594	427000	602.06	551.66	532.14	508.21	43.00
13-11-2012	588	600	588	600	373000	603.68	552.96	532.84	509.235	45.74
14-11-2012	600	613	600	606	1723000	605.04	554.27	533.56	510.265	48.42
19-11-2012	606	606	600	606	305500	606.4	555.55	534.267	511.205	48.42
20-11-2012	613	613	600	613	99000	607.9	556.9	535.033	512.205	51.64
21-11-2012	613	619	600	619	1325000	609.4	558.31	535.827	513.185	54.28
22-11-2012	619	625	619	625	65000	610.9	559.78	536.66	514.17	56.82
23-11-2012	619	625	619	625	413500	612.28	560.9	537.453	515.12	56.82
26-11-2012	625	638	619	638	98500	613.78	562.28	538.333	516.145	62.11
27-11-2012	638	644	625	638	447500	615.28	563.6	539.213	517.16	62.11
28-11-2012	625	625	606	625	61500	616.52	564.85	540.007	518.07	54.38
29-11-2012	613	644	569	638	929500	618.16	566.1	540.84	519.035	59.77
30-11-2012	625	650	606	644	293000	619.78	567.41	541.713	520.065	62.00
03-12-2012	625	644	625	625	74000	620.78	568.68	542.293	521	52.14
04-12-2012	619	631	613	631	210000	621.78	570.06	542.913	521.955	54.60
05-12-2012	625	638	613	638	205500	623.16	571.59	543.627	522.93	57.35
06-12-2012	625	638	594	638	810000	624.42	572.97	544.34	523.92	57.35
07-12-2012	625	631	625	631	286000	625.54	574.28	545.127	524.875	53.58
10-12-2012	631	631	619	619	1309500	626.42	575.57	545.88	525.77	47.80
11-12-2012	619	619	600	606	542000	626.78	576.7	546.5	526.61	42.44
12-12-2012	606	606	575	581	542500	625.9	577.58	546.913	527.325	34.46
13-12-2012	588	600	588	594	116500	624.78	578.59	547.5	528.105	40.71
14-12-2012	594	625	594	613	245500	624.16	579.82	548.253	528.995	48.44
17-12-2012	619	625	619	619	101500	624.28	581.03	549.007	529.94	50.63
18-12-2012	619	619	606	619	165500	624.54	582.16	549.813	530.91	50.63
19-12-2012	613	613	600	606	34000	624.66	583.16	550.587	531.84	45.75
20-12-2012	606	606	600	600	33000	624.04	584.16	551.3	532.69	43.66
21-12-2012	606	619	594	594	34000	623.16	585.12	552.14	533.495	41.61
26-12-2012	594	594	594	594	18000	622.16	586.13	552.98	534.315	41.61
27-12-2012	594	606	588	606	65000	621.4	587.21	553.92	535.17	47.34
28-12-2012	600	631	594	631	314500	621.14	588.52	555.073	536.15	56.85
02-01-2013	625	625	606	606	79500	620.38	589.58	555.96	537.015	47.60
03-01-2013	606	613	606	606	16500	619.74	590.58	556.8	537.855	47.60
04-01-2013	606	606	606	606	41500	618.74	591.51	557.62	538.685	47.60
07-01-2013	606	606	594	594	120500	617.36	592.39	558.38	539.44	43.36
08-01-2013	594	594	588	594	640500	615.74	593.14	559.02	540.16	43.36
09-01-2013	594	600	594	600	4000	614.36	593.95	559.647	540.91	46.14
10-01-2013	600	638	600	619	1790500	613.62	594.95	560.487	541.755	53.86
11-01-2013	619	631	594	606	453000	612.62	595.95	561.26	542.545	48.71
14-01-2013	606	613	594	606	476000	611.48	596.95	562.013	543.375	48.71
15-01-2013	613	631	613	619	715500	610.6	598.08	562.94	544.255	53.83
16-01-2013	625	631	619	625	1189000	610.1	599.27	563.92	545.165	56.01
17-01-2013	631	631	613	625	28000	610.34	600.39	564.887	546.065	56.01
18-01-2013	625	625	600	613	731500	610.98	601.39	565.887	546.905	50.48
21-01-2013	606	619	606	619	124000	611.86	602.52	566.893	547.785	52.98
22-01-2013	606	619	600	606	211000	612.48	603.45	567.833	548.575	47.40
23-01-2013	600	606	600	606	31000	612.84	604.45	568.773	549.38	47.40
25-01-2013	600	600	581	594	1038500	612.84	605.26	569.613	550.135	42.59
28-01-2013	594	606	594	594	381500	612.96	606.07	570.44	550.88	42.59
29-01-2013	594	594	594	594	1000	612.96	606.76	571.267	551.625	42.59
30-01-2013	594	594	588	594	257500	612.96	607.51	572.093	552.345	42.59
31-01-2013	594	606	588	600	247000	612.96	608.32	572.96	552.87	46.26
01-02-2013	606	606	594	594	590000	612.72	608.88	573.753	553.35	43.28
04-02-2013	594	600	594	594	920500	612.48	609.44	574.527	553.82	43.28
05-02-2013	594	594	588	594	454000	612.1	610	575.3	554.3	43.28
06-02-2013	594	606	588	594	519000	611.6	610.5	576.073	554.77	43.28
07-02-2013	600	613	594	594	329500	610.98	610.94	576.847	555.24	43.28
08-02-2013	594	625	588	588	4007500	610.24	611.26	577.347	555.65	39.59
11-02-2013	594	600	588	594	1340000	609.36	611.57	577.973	556.09	44.67
12-02-2013	600	613	594	600	2294500	608.6	611.94	578.6	556.56	49.26
13-02-2013	606	606	594	600	726000	608.1	612.31	579.267	557.03	49.26
14-02-2013	600	606	594	600	903000	607.34	612.75	579.847	557.465	49.26
15-02-2013	600	606	581	594	1742000	606.34	613.06	580.387	557.87	44.64
18-02-2013	588	619	581	613	7117500	606.1	613.44	581.153	558.245	58.07
19-02-2013	613	619	594	606	1651500	605.6	613.69	581.907	558.585	52.97
20-02-2013	594	619	594	606	1237500	604.96	614.06	582.713	558.96	52.97
21-02-2013	606	606	594	600	154000	604.2	614.31	583.38	559.305	48.72
22-02-2013	594	606	594	600	1442500	603.58	614.56	584.047	559.74	48.72
25-02-2013	606	613	600	600	1029500	603.2	614.81	584.78	560.21	48.72
26-02-2013	600	669	600	638	9378000	603.84	615.31	585.747	560.835	68.64
27-02-2013	638	644	625	631	1952000	604.84	615.37	586.667	561.395	63.73
28-02-2013	631	644	619	631	2699500	605.58	615.18	587.587	562.02	63.73
01-03-2013	631	638	619	619	1670500	605.7	614.93	588.447	562.615	55.79
04-03-2013	619	638	606	631	2300000	605.94	615.11	589.333	563.24	61.02
05-03-2013	625	625	619	625	734000	606.06	615.3	590.127	563.875	57.37
06-03-2013	625	625	606	613	821000	606.2	615.43	590.84	564.49	50.81
07-03-2013	619	619	606	613	777500	606.46	615.25	591.593	565.09	50.81
08-03-2013	606	625	606	606	948500	606.7	614.93	592.313	565.78	47.17
11-03-2013	613	625	606	619	1248000	607.2	614.68	593.153	566.535	53.80
13-03-2013	619	619	613	613	394000	607.34	614.37	593.92	567.275	50.64
14-03-2013	606	613	600	613	1013500	606.98	614.06	594.673	568.05	50.64
15-03-2013	619	638	613	631	1877500	607.48	613.93	595.547	568.84	59.01
18-03-2013	631	631	619	625	896500	607.86	613.8	596.34	569.565	55.62
19-03-2013	625	631	613	625	5963500	608.24	613.49	597.087	570.275	55.62
20-03-2013	619	631	606	619	2552500	608.74	613.05	597.84	570.97	52.15
21-03-2013	619	631	619	625	3685000	609.36	612.55	598.547	571.605	55.17
22-03-2013	631	631	625	631	1294500	609.98	612.17	599.293	572.23	58.01
25-03-2013	619	631	613	625	626500	610.1	611.86	600	572.89	54.30
26-03-2013	625	631	619	625	515000	610.48	611.55	600.793	573.565	54.30
27-03-2013	625	638	619	631	482000	610.98	611.23	601.627	574.255	57.46
28-03-2013	638	644	625	638	1753500	611.36	610.98	602.507	575.045	60.86
01-04-2013	638	644	625	631	370500	611.48	610.79	603.34	575.81	56.04
02-04-2013	631	638	625	625	459000	611.48	610.91	604.087	576.535	52.22
03-04-2013	625	650	625	650	1320500	612.22	611.6	605	577.47	63.41
04-04-2013	650	656	644	644	730500	612.72	612.29	605.92	578.35	59.79
05-04-2013	638	650	631	650	542500	613.6	613.04	606.833	579.275	62.12
08-04-2013	644	644	631	638	35000	614.24	613.54	607.713	580.14	55.23
09-04-2013	638	638	606	638	1088500	615.12	613.98	608.547	580.99	55.23
10-04-2013	631	638	613	638	633500	616	614.48	609.38	581.83	55.23
11-04-2013	631	675	625	663	987500	617.38	615.17	610.3	582.795	65.25
12-04-2013	650	650	638	650	227500	618.5	615.73	611.173	583.695	57.98
15-04-2013	650	650	638	650	152500	619.5	616.23	612.047	584.595	57.98
16-04-2013	638	650	638	650	282000	620.62	616.67	612.793	585.47	57.98
17-04-2013	650	669	638	669	1147500	622.12	617.3	613.667	586.425	65.08
18-04-2013	663	669	656	663	159000	623.5	617.8	614.5	587.35	61.55
19-04-2013	669	675	663	669	476000	625	618.3	615.333	588.305	63.67
22-04-2013	669	719	656	663	3625000	626.38	618.68	616.087	589.23	60.09
23-04-2013	663	681	656	656	862000	627.74	618.99	616.753	589.945	56.13
24-04-2013	656	669	656	669	520500	629.24	619.3	617.46	590.79	61.24
25-04-2013	656	675	650	663	375000	630.5	619.55	618.127	591.575	57.89
26-04-2013	669	675	663	669	764500	631.88	619.99	618.833	592.42	60.24
29-04-2013	669	675	663	675	635000	633.38	620.36	619.627	593.23	62.48
30-04-2013	669	681	669	681	472000	635.12	620.73	620.413	594.07	64.64
01-05-2013	675	681	675	681	269000	636.48	621.29	621.12	594.985	64.64
02-05-2013	675	681	663	675	474500	637.86	621.73	621.747	595.895	60.60
03-05-2013	669	675	613	675	1385000	639.24	622.1	622.453	596.845	60.60
06-05-2013	669	669	669	669	271000	640.62	622.41	623.08	597.69	56.51
07-05-2013	669	669	656	656	538500	641.74	622.66	623.62	598.47	48.82
08-05-2013	656	669	650	669	867500	643.12	623.16	624.247	599.365	55.36
10-05-2013	663	669	656	663	477500	643.62	623.73	624.747	600.215	52.05
13-05-2013	663	663	663	663	150000	644.26	624.55	625	601.065	52.05
14-05-2013	656	675	656	675	127500	645.14	625.36	625.167	601.975	57.89
15-05-2013	675	675	644	650	363000	645.76	625.73	625.207	602.775	45.47
16-05-2013	663	663	650	663	105000	646.4	626.17	625.54	603.6	51.32
17-05-2013	656	663	638	663	81500	647.16	626.61	625.92	604.385	51.32
20-05-2013	650	656	650	656	365500	648.02	627.11	626.293	605.135	48.10
21-05-2013	650	656	638	656	460500	648.88	627.67	626.46	605.915	48.10
22-05-2013	650	663	638	663	441000	650.02	628.36	626.627	606.74	51.62
23-05-2013	644	644	638	644	57500	650.52	628.86	626.627	607.495	43.08
24-05-2013	638	638	606	625	583500	650.76	629.05	626.5	608.13	36.56
27-05-2013	606	619	606	619	135000	650.88	628.93	626.333	608.725	34.77
28-05-2013	619	638	619	638	254500	651.02	629.25	626.293	609.415	44.10
29-05-2013	638	638	606	606	944500	650.64	629.25	626.08	609.915	35.02
30-05-2013	613	631	594	631	821500	650.76	629.5	625.913	610.505	44.61
31-05-2013	625	638	613	638	2246000	651.14	629.94	625.747	611.165	46.98
03-06-2013	638	650	625	631	547500	651.26	630.31	625.453	611.725	44.91
04-06-2013	631	663	625	663	811500	651.9	630.94	625.413	612.445	54.70
05-06-2013	663	675	638	675	1564000	652.9	631.5	625.54	613.225	57.74
07-06-2013	663	669	644	669	790000	653.78	632.13	625.627	614.04	55.73
10-06-2013	650	675	650	675	394500	654.66	632.82	625.707	614.885	57.33
11-06-2013	650	663	644	663	108500	655.16	633.26	625.707	615.67	53.19
12-06-2013	644	644	613	638	619500	655.3	633.39	625.627	616.33	45.77
13-06-2013	613	631	613	631	393500	655.42	633.45	625.747	616.92	43.93
14-06-2013	638	644	625	644	418000	655.3	633.76	626.167	617.575	48.11
17-06-2013	644	644	631	644	745000	655.3	634.01	626.627	618.265	48.11
18-06-2013	631	650	625	650	680500	655.3	634.45	627.127	618.95	50.11
19-06-2013	650	656	631	631	664500	655.16	634.7	627.413	619.575	44.30
20-06-2013	625	650	619	650	109500	655.4	635.26	627.787	620.26	50.48
21-06-2013	638	644	625	644	153500	655.52	635.76	628.16	620.915	48.65
24-06-2013	631	650	625	650	59500	655.26	636.32	628.533	621.54	50.58
25-06-2013	644	656	619	656	474000	655.38	636.94	628.947	622.225	52.51
26-06-2013	650	656	631	656	729000	655.5	637.5	629.32	622.91	52.51
27-06-2013	656	656	631	656	285000	655.62	638.12	629.653	623.5	52.51
28-06-2013	663	663	638	663	514000	655.5	638.81	630.033	624.125	55.06
01-07-2013	663	663	650	650	25000	655.24	639.37	630.28	624.685	49.72
02-07-2013	638	638	625	625	311500	654.36	639.68	630.32	625.09	41.39
03-07-2013	625	625	600	619	269500	653.48	639.93	630.28	625.435	39.68
04-07-2013	625	625	625	625	2500	652.86	640.3	630.28	625.78	42.26
05-07-2013	625	625	606	613	1023000	651.74	640.49	630.113	626.03	38.69
08-07-2013	625	625	588	606	86500	650.6	640.55	629.9	626.245	36.75
09-07-2013	613	613	581	613	93000	649.48	640.68	629.82	626.495	40.00
10-07-2013	619	619	613	613	115000	648.24	640.81	629.653	626.78	40.00
11-07-2013	613	613	588	613	76000	646.88	641	629.447	627.03	40.00
12-07-2013	613	625	594	625	78500	645.76	641.12	629.447	627.28	45.94
15-07-2013	606	619	606	619	25000	644.64	641.25	629.367	627.47	43.62
16-07-2013	625	625	600	619	35500	643.52	641.38	629.24	627.72	43.62
17-07-2013	619	619	613	613	13500	642.4	641.51	629.073	627.91	41.20
18-07-2013	613	631	594	594	792000	641.16	641.45	628.827	628.005	34.64
19-07-2013	594	638	594	606	2988000	639.9	641.51	628.74	628.16	41.02
22-07-2013	613	625	600	600	3411000	638.64	641.13	628.7	628.22	38.97
23-07-2013	613	625	613	613	992000	637.64	640.95	628.913	628.16	45.35
24-07-2013	613	625	613	619	831000	636.52	640.83	629.08	628.005	48.04
25-07-2013	625	625	600	606	852000	635.64	640.7	629.033	627.815	43.08
26-07-2013	606	625	600	600	1183500	634.38	640.39	628.907	627.75	40.98
29-07-2013	606	613	594	613	762500	633.38	640.27	628.867	627.785	47.01
30-07-2013	613	619	600	613	710500	632.52	640.27	628.913	627.85	47.01
31-07-2013	606	613	600	613	409000	631.66	640.27	629	627.76	47.01
01-08-2013	606	625	600	613	691000	630.66	640.34	629.127	627.635	47.01
02-08-2013	619	638	619	638	1264000	630.54	640.53	629.42	627.605	58.10
12-08-2013	638	650	638	638	1138000	630.8	640.78	629.633	627.575	58.10
13-08-2013	631	644	631	644	693500	631.3	641.09	629.72	627.575	60.40
14-08-2013	644	663	644	663	1718000	631.8	641.41	630.1	627.67	66.66
15-08-2013	663	669	663	669	1183000	633.06	641.85	630.52	627.825	68.36
16-08-2013	650	656	638	650	734500	633.44	642.1	630.813	627.795	58.23
19-08-2013	644	656	638	650	794000	633.68	642.41	631.187	627.73	58.23
20-08-2013	650	650	600	638	332000	633.82	642.54	631.48	627.545	52.53
21-08-2013	638	650	613	650	1024000	633.56	642.73	631.813	627.45	57.06
22-08-2013	644	650	631	650	970500	633.06	642.98	632.02	627.42	57.06
23-08-2013	650	663	650	650	1299500	632.68	643.23	632.313	627.39	57.06
26-08-2013	644	675	644	650	1023500	632.18	643.42	632.607	627.325	57.06
27-08-2013	650	675	644	644	1225000	631.8	643.48	632.773	627.23	53.62
28-08-2013	625	669	613	644	1181000	631.92	643.61	632.9	627.2	53.62
29-08-2013	644	644	625	644	351000	632.18	643.8	633.027	627.355	53.62
30-08-2013	638	650	625	644	1170500	632.18	643.74	633.233	627.67	53.62
02-09-2013	631	669	631	638	1313000	632.06	643.68	633.36	627.985	49.60
03-09-2013	631	631	619	625	556000	631.56	643.43	633.487	628.235	42.21
04-09-2013	625	638	619	631	657000	631.56	643.36	633.653	628.45	46.20
05-09-2013	631	663	631	650	1323000	631.56	643.48	634.027	628.73	56.43
06-09-2013	656	675	656	669	754500	632.06	643.79	634.527	629.135	63.84
09-09-2013	675	694	675	688	670500	632.82	644.04	635.153	629.605	69.44
10-09-2013	681	713	681	681	787000	633.32	644.35	635.733	630.04	65.42
11-09-2013	675	700	669	681	1141500	633.82	644.66	636.273	630.445	65.42
12-09-2013	681	700	669	675	1071500	634.2	644.91	636.813	630.79	61.86
13-09-2013	675	694	669	675	627000	634.44	644.97	637.353	631.135	61.86
16-09-2013	681	738	681	719	1035500	635.82	645.53	638.187	631.665	73.93
17-09-2013	731	769	731	744	3252000	638.2	646.28	639.187	632.29	78.15
18-09-2013	744	769	744	756	1310000	640.94	647.21	640.267	632.945	79.84
19-09-2013	769	825	763	806	1799500	644.56	648.71	641.72	633.85	85.04
20-09-2013	781	800	763	781	938000	647.92	649.83	642.967	634.565	74.68
23-09-2013	781	800	781	788	541500	651.56	651.08	644.22	635.315	75.57
24-09-2013	788	788	750	750	679500	654.3	651.89	645.22	635.94	62.61
25-09-2013	750	781	738	763	651000	657.3	652.77	646.307	636.565	64.83
26-09-2013	763	775	756	756	443000	660.16	653.52	647.387	637.125	62.67
27-09-2013	750	781	750	756	651000	662.78	654.27	648.34	637.78	62.67
30-09-2013	750	763	725	750	598500	665.4	655.02	649.3	638.375	60.66
01-10-2013	750	763	725	725	645000	667.52	655.52	650.093	638.81	53.03
02-10-2013	731	738	731	731	623000	669.88	656.14	650.967	639.275	54.51
03-10-2013	731	756	731	744	755500	672.88	657.02	651.927	639.84	57.62
04-10-2013	744	750	738	750	606000	675.76	657.83	652.927	640.495	59.02
07-10-2013	750	750	725	725	641000	678.26	658.45	653.507	641.09	51.42
08-10-2013	725	738	719	738	902000	680.76	659.2	654.22	641.875	54.69
09-10-2013	731	744	731	738	935000	683.14	659.83	654.933	642.595	54.69
10-10-2013	738	794	738	775	2100500	686.52	661.08	655.973	643.405	62.91
11-10-2013	781	813	781	800	1305500	690.52	662.45	657.1	644.31	67.24
16-10-2013	800	825	775	775	1239500	693.76	663.57	658.1	645.09	59.74
17-10-2013	775	806	775	788	897000	697.26	664.89	659.267	646	62.10
18-10-2013	788	806	788	800	774500	701	666.33	660.513	647	64.20
21-10-2013	806	813	800	800	599000	704.74	667.7	661.807	648.03	64.20
22-10-2013	800	800	769	769	468000	707.36	668.95	662.807	648.905	55.08
23-10-2013	775	794	769	788	833000	710.36	670.58	663.973	649.815	58.93
24-10-2013	781	794	763	788	783500	713.24	672.27	665.14	650.6	58.93
25-10-2013	781	794	763	769	408000	715.36	673.58	666.06	651.415	53.60
28-10-2013	781	794	744	750	512500	716.98	675.02	666.893	652.135	48.85
29-10-2013	750	756	738	738	162000	718.74	676.09	667.647	652.795	46.06
30-10-2013	738	738	700	700	614000	719.74	676.71	668.187	653.325	38.58
31-10-2013	719	719	694	700	383000	720.98	677.4	668.687	653.855	38.58
01-11-2013	694	713	688	694	721500	721.86	677.71	669.107	654.325	37.46
04-11-2013	706	725	694	725	763000	723.36	678.21	669.773	654.855	46.13
06-11-2013	725	750	725	750	618500	725.36	679.02	670.607	655.575	51.91
07-11-2013	750	875	750	806	946000	728.48	680.33	671.773	656.575	61.81
08-11-2013	800	863	800	819	439500	731.98	681.89	672.98	657.575	63.68
11-11-2013	781	825	769	825	775000	735.6	683.76	674.273	658.575	64.54
12-11-2013	825	831	819	825	1057000	739.22	685.7	675.607	659.575	64.54
13-11-2013	800	838	794	838	497000	743.1	687.64	676.86	660.7	66.54
14-11-2013	850	869	831	844	779500	747.22	689.64	678.193	661.825	67.45
15-11-2013	831	850	831	838	543000	751.48	691.52	679.447	662.985	65.53
18-11-2013	838	856	800	800	395500	754.86	693.21	680.527	663.955	54.87
19-11-2013	800	844	800	838	646500	758.62	695.09	681.86	665.175	61.60
20-11-2013	838	869	838	863	3301000	762.5	697.28	683.36	666.52	65.26
21-11-2013	850	869	844	869	1364500	766.12	699.47	684.733	667.895	66.10
22-11-2013	869	906	869	894	1107000	770.38	701.85	686.36	669.395	69.41
25-11-2013	894	925	894	919	1223000	775.14	704.48	688.153	670.99	72.32
26-11-2013	931	944	875	944	1823500	780.52	707.36	690.113	672.74	74.89
27-11-2013	950	988	906	975	1124500	786.52	710.48	692.153	674.645	77.66
28-11-2013	975	975	931	956	397000	791.26	713.54	694.107	676.455	72.39
29-11-2013	963	975	938	963	1129000	795.64	716.92	696.067	678.3	73.11
02-12-2013	969	969	956	963	1191000	799.78	720.36	698.067	680.145	73.11
03-12-2013	956	963	938	938	724500	802.42	723.49	699.947	681.895	65.95
04-12-2013	925	925	875	900	411000	804.8	726.36	701.487	683.425	56.83
05-12-2013	869	869	800	850	1106500	806.04	728.8	702.733	684.675	47.52
06-12-2013	819	850	788	788	343500	806.8	730.55	703.527	685.615	38.99
09-12-2013	800	806	744	744	432500	806.42	731.86	703.987	686.335	34.29
10-12-2013	750	781	750	775	345000	806.8	733.48	704.613	687.24	39.80
11-12-2013	781	825	769	806	1562000	807.8	735.29	705.447	688.205	44.79
12-12-2013	806	806	794	806	301500	808.92	737.16	706.32	689.205	44.79
13-12-2013	800	819	800	806	920500	810.54	739.03	707.193	690.205	44.79
16-12-2013	806	825	756	763	801000	811.18	740.53	707.82	691.02	39.17
17-12-2013	788	800	763	800	641500	812.3	742.59	708.78	692.02	45.50
18-12-2013	800	819	800	806	749000	813.42	744.59	709.693	693.05	46.48
19-12-2013	813	838	813	838	644500	815.68	746.97	710.86	694.05	51.46
20-12-2013	844	850	825	825	278500	817.42	749.09	711.94	695.02	49.44
23-12-2013	819	850	800	850	506500	819.66	751.4	713.107	696.115	53.23
24-12-2013	856	875	850	850	501000	821.16	753.84	714.44	697.27	53.23
27-12-2013	850	869	850	863	452500	822.42	756.47	715.773	698.43	55.26
30-12-2013	875	888	863	863	585000	824.18	758.97	717.107	699.62	55.26
01-01-2014	875	888	863	863	585000	825.68	761.47	718.487	700.87	55.26
02-01-2014	888	925	888	894	1117000	827.56	764.28	720.073	702.275	60.36
03-01-2014	900	919	863	863	450500	828.82	766.78	721.407	703.56	53.76
06-01-2014	858	875	850	874	989800	830.92	769.14	722.94	704.835	55.61
07-01-2014	874	913	874	885	1123200	832.86	771.61	724.673	706.195	57.45
08-01-2014	885	888	884	886	292500	834.82	774.03	726.453	707.56	57.62
09-01-2014	886	900	863	889	1433300	837.22	776.29	728.127	708.85	58.17
10-01-2014	850	875	846	869	715500	839.6	778.29	729.88	710.07	53.24
13-01-2014	869	888	869	869	595800	842.22	780.48	731.467	711.29	53.24
15-01-2014	869	871	840	869	198400	845.6	782.67	733.007	712.54	53.24
16-01-2014	869	875	866	870	752800	849	784.99	734.6	713.765	53.49
17-01-2014	865	875	864	870	337700	852.52	787.19	735.98	714.96	53.49
20-01-2014	870	870	838	863	231100	855.28	789.32	737.233	716.15	51.30
21-01-2014	863	875	863	870	509300	857.68	791.52	738.573	717.375	53.36
22-01-2014	874	875	825	875	404100	859.06	793.77	739.907	718.595	54.82
23-01-2014	875	878	869	869	245900	860.06	796.02	741.28	719.75	52.68
24-01-2014	869	869	825	825	187200	860.06	797.83	742.527	720.72	40.26
27-01-2014	823	823	753	813	131700	859.82	799.52	743.74	721.66	37.65
28-01-2014	806	806	763	765	44500	858.36	800.73	744.547	722.235	29.44
29-01-2014	788	813	788	813	81300	857.74	802.48	745.673	723.08	42.86
30-01-2014	794	821	775	775	68000	856.48	803.98	746.507	723.705	36.88
03-02-2014	809	838	806	825	710700	856.98	805.92	747.8	724.64	47.30
04-02-2014	816	844	791	843	270700	857.08	807.85	749.087	725.665	50.47
05-02-2014	844	848	838	839	136300	856.6	809.55	750.387	726.67	49.76
06-02-2014	841	863	839	840	473600	856.02	811.07	751.653	727.555	49.95
07-02-2014	840	876	840	876	42500	855.66	813.02	753.12	728.685	56.38
10-02-2014	876	900	864	869	231300	854.66	814.9	754.54	729.78	54.91
11-02-2014	869	874	838	844	66600	852.66	816.59	755.793	730.75	49.87
12-02-2014	845	850	840	850	29600	850.16	818.34	757.04	731.655	51.03
13-02-2014	845	850	843	849	166700	848.02	819.64	758.367	732.585	50.82
14-02-2014	858	858	855	855	2100	845.86	820.75	759.9	733.515	52.10
17-02-2014	856	938	856	888	102100	844.36	822.07	761.693	734.64	58.50
18-02-2014	889	906	858	885	182600	843.3	822.86	763.427	735.785	57.74
19-02-2014	885	1000	875	1000	215000	845.3	825.05	766.007	737.44	72.43
20-02-2014	889	893	884	890	708600	846.1	826.07	767.9	738.575	53.34
21-02-2014	890	895	888	890	1156900	848.14	827.47	769.747	739.68	53.34
24-02-2014	890	890	883	890	125000	851.06	828.74	771.593	740.755	53.34
25-02-2014	886	890	886	890	305100	853.36	830.08	773.44	741.8	53.34
26-02-2014	873	888	871	874	26000	854.72	831.26	775.1	742.765	50.72
27-02-2014	866	866	865	866	152700	855.92	832.42	776.747	743.72	49.41
28-02-2014	879	898	870	898	32600	857.76	834.15	778.607	744.835	54.46
03-03-2014	868	886	864	866	19300	859.82	835.5	780.293	745.82	49.18
04-03-2014	864	889	864	889	25500	861.6	836.95	782.26	746.985	52.73
05-03-2014	865	889	865	888	35500	863.24	838.33	784.14	748.08	52.56
06-03-2014	888	888	875	875	11000	863.98	839.83	785.973	749.14	50.26
07-03-2014	894	924	888	924	47700	865.96	841.69	788.047	750.445	57.75
10-03-2014	919	919	880	914	31200	867.24	843.45	790.013	751.64	55.90
11-03-2014	898	908	881	893	18300	868.1	844.63	791.927	752.855	52.12
12-03-2014	890	903	890	900	19200	868.84	845.63	793.927	754.04	53.26
13-03-2014	900	925	900	924	17700	870.06	847.12	796	755.345	57.01
14-03-2014	891	908	891	908	29900	870.96	848.32	797.967	756.605	53.90
17-03-2014	893	909	893	898	2000	871.04	849.3	799.867	757.815	51.99
18-03-2014	891	895	890	891	59000	871.6	850.21	801.72	758.955	50.64
19-03-2014	891	908	891	893	929300	871.98	851.45	803.42	760.2	51.03
20-03-2014	885	913	875	913	33800	872.54	852.7	805.253	761.64	54.89
21-03-2014	893	925	893	925	8400	873.32	854.07	807.127	763.17	57.08
24-03-2014	925	950	904	904	27300	873.62	855.42	808.733	764.5	52.30
25-03-2014	903	943	903	943	13300	875.1	857.35	810.56	766.185	59.14
26-03-2014	903	943	903	943	14400	876.58	859.4	812.513	767.745	59.14
27-03-2014	941	950	941	950	150200	878.2	861.9	814.513	769.305	60.32
28-03-2014	950	1000	950	1000	18800	880.8	864.9	816.927	771.15	67.55
01-04-2014	1001	1025	975	1013	53300	883.66	868.09	819.347	772.9	69.13
02-04-2014	1013	1063	1013	1063	14000	887.66	871.47	822.1	774.84	74.29
03-04-2014	1063	1088	1049	1063	27400	891.52	874.6	824.853	776.81	74.29
04-04-2014	1063	1063	1063	1063	17300	895.28	877.17	827.607	778.75	74.29
07-04-2014	963	1031	963	1025	14500	898.4	879.23	830.147	780.56	64.11
08-04-2014	1000	1025	984	998	16700	901.86	880.96	832.507	782.36	58.02
10-04-2014	998	1025	950	950	106700	904.6	882.21	834.547	783.955	49.10
11-04-2014	970	1000	945	945	55200	908.2	883.28	836.553	785.46	48.26
14-04-2014	975	988	975	988	8000	911.7	884.72	838.887	787.18	55.29
15-04-2014	988	988	988	988	1900	915.96	886.22	841.307	788.87	55.29
16-04-2014	988	988	914	949	48100	918.44	887.71	843.427	790.46	48.38
17-04-2014	950	975	950	975	9200	921.08	889.08	845.593	792.085	52.63
21-04-2014	975	975	944	945	23000	923.2	889.9	847.433	793.59	47.74
22-04-2014	945	948	925	925	33100	924.9	890.46	849.013	794.965	44.76
23-04-2014	918	918	913	913	12300	925.64	890.65	850.56	796.25	43.02
24-04-2014	915	915	889	890	22200	926.06	890.36	851.953	797.42	39.83
25-04-2014	893	894	890	894	8000	927.06	889.86	853.413	798.61	40.66
28-04-2014	894	900	875	876	69500	927.58	888.87	854.753	799.675	38.13
29-04-2014	888	903	875	875	53400	928.1	888.06	855.793	800.8	37.99
30-04-2014	899	938	898	901	31900	929.02	887.44	856.84	802.18	43.82
02-05-2014	925	973	925	948	92500	930.22	887.29	858.12	803.825	52.52
05-05-2014	948	949	946	946	83200	931.44	887.37	859.053	805.43	52.15
06-05-2014	946	946	943	943	20500	930.3	887.8	860.133	807.08	51.56
07-05-2014	943	950	925	950	9800	931.5	888.8	861.213	808.8	52.90
08-05-2014	950	986	941	971	35000	933.12	890.63	862.687	810.59	56.74
09-05-2014	963	1025	963	1025	55800	935.82	893.44	864.433	812.65	64.71
12-05-2014	1014	1063	1014	1048	289800	938.98	896.17	866.38	814.825	67.46
13-05-2014	1056	1205	1056	1101	546500	943.52	899.12	868.68	817.205	72.74
14-05-2014	1113	1185	1113	1160	454900	949.4	902.66	871.413	819.91	77.17
16-05-2014	1150	1168	1146	1150	80400	954.44	906.1	874.247	822.565	74.95
19-05-2014	1150	1150	1090	1090	40700	958.92	909.37	876.64	824.95	63.17
20-05-2014	1090	1138	1070	1088	112300	962.9	912.25	878.933	827.42	62.82
21-05-2014	1050	1050	963	979	69600	964.72	913.98	880.46	829.285	47.27
22-05-2014	1004	1004	975	983	173800	966.88	915.43	882.18	831.2	47.78
23-05-2014	983	983	979	979	8600	967.98	916.97	883.787	833.03	47.28
26-05-2014	976	976	955	956	20300	968.82	918.03	885.24	834.715	44.44
28-05-2014	941	980	931	980	302100	970.56	919.33	886.607	836.585	47.96
30-05-2014	981	1038	981	1038	602900	973.32	921.08	888.193	838.775	55.32
02-06-2014	1038	1083	975	1083	120100	976.5	923.28	890.247	841.125	60.04
03-06-2014	1071	1121	1071	1111	310800	980.56	925.76	892.4	843.615	62.68
04-06-2014	1110	1213	1110	1131	201100	985.22	928.13	894.607	846.205	64.49
05-06-2014	1150	1175	1146	1169	132100	990.78	931.19	897.067	848.985	67.69
06-06-2014	1168	1168	1126	1126	111500	995.44	933.71	899.447	851.425	60.99
09-06-2014	1126	1150	1125	1134	88600	999.86	936.2	901.753	853.905	61.75
10-06-2014	1140	1140	1130	1135	118300	1004.06	938.69	904.067	856.36	61.85
11-06-2014	1135	1143	1135	1140	389300	1008.78	941.2	906.54	858.745	62.38
12-06-2014	1133	1148	1123	1123	311600	1012.38	943.74	909.027	861.015	59.36
13-06-2014	1100	1113	1100	1101	41000	1015.54	946.06	911.447	863.27	55.62
16-06-2014	1109	1113	1078	1100	158300	1018.54	948.37	914.113	865.52	55.45
17-06-2014	1100	1100	1051	1071	73800	1019.96	950.38	916.587	867.685	50.59
18-06-2014	1075	1075	1025	1028	100200	1020.26	951.96	918.813	869.575	44.37
19-06-2014	1050	1050	1038	1038	195200	1019.76	953.71	920.9	871.515	46.03
20-06-2014	1038	1038	1019	1019	102400	1018.88	955.2	922.693	873.36	43.38
23-06-2014	1019	1036	1019	1019	49300	1018	956.64	924.113	875.205	43.38
24-06-2014	1019	1025	1019	1025	129900	1018	958.2	925.487	877.11	44.55
25-06-2014	1025	1086	1025	1086	260800	1019.76	960.81	927.227	879.32	54.77
26-06-2014	1086	1150	1086	1120	116200	1023.16	963.88	929.193	881.7	59.28
27-06-2014	1119	1131	1100	1110	23300	1026.46	967.33	931.007	884.03	57.47
30-06-2014	1113	1123	1100	1111	113100	1028.92	970.31	932.787	886.395	57.61
01-07-2014	1110	1111	1100	1106	66200	1031.28	973.62	934.573	888.8	56.61
02-07-2014	1149	1149	1144	1144	2200	1035.18	976.81	936.867	891.365	62.01
03-07-2014	1140	1148	1139	1148	332600	1038.64	979.86	938.933	893.855	62.54
04-07-2014	1148	1185	1148	1174	84400	1043.22	983.21	941.007	896.38	65.86
07-07-2014	1174	1200	1148	1148	120900	1047.68	986.29	942.867	898.68	60.12
08-07-2014	1148	1186	1148	1149	145500	1052.4	989.02	944.567	901.02	60.26
09-07-2014	1148	1186	1148	1149	145500	1057.58	991.82	946.1	903.36	60.26
10-07-2014	1175	1226	1150	1200	123500	1063.7	995.38	947.807	905.985	67.24
11-07-2014	1200	1223	1165	1195	213400	1070.08	998.83	949.273	908.585	66.01
14-07-2014	1195	1213	1194	1213	184600	1076.84	1002.47	950.987	911.055	68.25
15-07-2014	1216	1256	1215	1226	79300	1083.34	1006.18	952.74	913.465	69.80
16-07-2014	1225	1275	1150	1150	112100	1087.38	1008.8	953.987	915.435	53.41
17-07-2014	1150	1176	1138	1138	767300	1091.22	1011.33	955.32	917.095	51.35
18-07-2014	1138	1138	1114	1131	129500	1094.98	1012.64	956.86	918.845	50.14
21-07-2014	1131	1153	1131	1136	36200	1098.7	1015.1	958.767	920.585	51.03
22-07-2014	1149	1149	1078	1085	131400	1100.98	1017.05	960.747	922.26	42.69
23-07-2014	1085	1103	1084	1103	110300	1102.54	1019.18	963.14	923.96	46.04
24-07-2014	1104	1113	1091	1091	39100	1103.4	1021.19	965.247	925.635	44.18
25-07-2014	1093	1140	1091	1138	66400	1104.14	1023.83	967.46	927.545	52.30
04-08-2014	1149	1163	1099	1100	89600	1102.94	1026.17	969.42	929.295	46.42
05-08-2014	1105	1105	1076	1078	315700	1101.5	1027.97	971.233	931.06	43.38
06-08-2014	1071	1078	1060	1064	60800	1100.98	1029.95	973.24	932.725	41.52
07-08-2014	1063	1100	1053	1100	76200	1101.22	1032.06	975.24	934.505	47.73
08-08-2014	1099	1113	1064	1113	122100	1103.9	1034.31	977.287	936.32	49.81
11-08-2014	1138	1138	1125	1131	18200	1106.86	1036.87	979.24	938.35	52.61
12-08-2014	1136	1144	1100	1136	100800	1110	1038.99	981.313	940.34	53.39
13-08-2014	1161	1173	1148	1165	119500	1114.18	1041.5	983.413	942.475	57.73
14-08-2014	1169	1175	1138	1160	48700	1117.78	1044.17	985.48	944.4	56.75
15-08-2014	1159	1160	1126	1126	59000	1119.54	1046.43	987.233	946.03	50.47
18-08-2014	1126	1126	1126	1126	900	1120.4	1048.45	988.987	947.785	50.47
19-08-2014	1125	1175	1113	1169	33800	1121.56	1051.06	991.027	949.69	57.39
20-08-2014	1163	1173	1156	1173	6200	1122.4	1053.81	992.887	951.555	57.98
21-08-2014	1166	1175	1166	1174	51400	1122.5	1056.64	994.96	953.425	58.13
22-08-2014	1138	1138	1113	1123	144600	1122.44	1058.94	996.62	955.195	48.31
25-08-2014	1123	1123	1083	1089	140600	1121.54	1060.7	997.98	956.7	43.08
26-08-2014	1080	1089	1078	1085	106800	1120.54	1062.3	999.307	958.185	42.50
27-08-2014	1085	1085	1081	1084	106200	1119.42	1064.1	1000.607	959.76	42.35
28-08-2014	1084	1084	1053	1061	611900	1118.18	1065.28	1001.887	961.315	38.86
29-08-2014	1061	1061	984	984	3910600	1115.84	1065.69	1002.653	962.545	29.96
01-09-2014	1000	1006	983	988	911900	1113.6	1066.07	1003.447	963.985	30.84
02-09-2014	995	995	983	994	742300	1112.06	1066.01	1004.273	965.455	32.23
03-09-2014	994	1039	994	1030	366400	1112.1	1066.18	1005.34	967.135	39.99
04-09-2014	1038	1050	1035	1043	485800	1112.2	1065.98	1006.54	968.725	42.55
05-09-2014	1045	1095	1044	1094	716900	1113.7	1066.29	1008.033	970.445	51.33
08-09-2014	1094	1125	1094	1100	277600	1115.32	1066.66	1009.533	971.915	52.25
09-09-2014	1100	1115	1054	1060	430600	1116.02	1067.01	1010.807	973.12	45.98
10-09-2014	1060	1063	1018	1063	334400	1115.56	1067.66	1012.393	974.31	46.50
11-09-2014	1060	1065	1031	1050	438000	1114.16	1068.66	1013.973	975.435	44.51
12-09-2014	1048	1061	1038	1045	105700	1112.86	1069.66	1015.84	976.47	43.73
15-09-2014	1049	1063	1026	1063	47800	1111.9	1070.41	1017.507	977.565	47.30
16-09-2014	1050	1056	1043	1048	86300	1110.74	1071.01	1019.327	978.615	44.75
17-09-2014	1055	1100	1055	1100	272200	1109.86	1072.52	1021.16	980.115	53.99
18-09-2014	1100	1113	1079	1094	133200	1108.78	1073.71	1022.833	981.395	52.89
19-09-2014	1094	1119	1093	1108	468300	1107.46	1075.34	1024.627	982.62	55.19
22-09-2014	1100	1108	1100	1103	82500	1106.56	1077.12	1026.38	983.79	54.17
23-09-2014	1110	1125	1104	1124	140400	1106.06	1079.23	1028.033	984.94	57.69
24-09-2014	1123	1144	1114	1133	157200	1105.74	1081.66	1029.793	986.01	59.13
25-09-2014	1138	1150	1133	1150	22100	1104.74	1084.22	1031.833	987.04	61.79
26-09-2014	1150	1150	1100	1100	65700	1102.84	1086.46	1033.5	987.665	51.24
29-09-2014	1100	1133	1060	1125	39700	1101.08	1088.96	1035.34	988.51	55.34
30-09-2014	1125	1136	1125	1134	27200	1099.24	1091.29	1037.2	989.365	56.76
01-10-2014	1125	1134	1125	1134	56900	1098.92	1093.15	1038.84	990.22	56.76
02-10-2014	1076	1150	1061	1150	59200	1099.16	1095.19	1040.607	991.28	59.40
03-10-2014	1125	1150	1113	1150	212500	1099.54	1097.26	1041.607	992.53	59.40
06-10-2014	1103	1106	1100	1100	102900	1098.82	1098.76	1043.007	993.78	48.62
07-10-2014	1100	1125	1100	1100	5700	1099.12	1100.05	1044.407	995.34	48.62
08-10-2014	1100	1125	1100	1125	56100	1099.56	1101.05	1045.973	997.245	53.51
09-10-2014	1144	1144	1103	1143	17800	1100.6	1102	1047.66	999.085	56.71
10-10-2014	1100	1125	1100	1125	128000	1100.34	1102.24	1049.333	1000.68	52.80
13-10-2014	1141	1141	1125	1125	28700	1100.84	1101.89	1051.06	1002.275	52.80
14-10-2014	1115	1125	1113	1125	10900	1101.78	1101.64	1052.573	1003.87	52.80
15-10-2014	1126	1163	1126	1150	10300	1103.5	1102.24	1054.467	1005.805	57.84
16-10-2014	1131	1163	1131	1163	73300	1104.76	1102.99	1056.293	1007.62	60.22
17-10-2014	1163	1176	1163	1176	633600	1106.02	1104.96	1058.213	1009.47	62.50
20-10-2014	1176	1176	1131	1175	12900	1106.9	1106.88	1060.213	1011.155	62.21
21-10-2014	1175	1175	1173	1175	11600	1107.68	1108.84	1061.887	1012.905	62.21
22-10-2014	1174	1195	1174	1194	567500	1108.26	1111.22	1063.753	1014.625	65.77
23-10-2014	1194	1194	1194	1194	100	1108.94	1113.36	1065.76	1016.345	65.77
27-10-2014	1175	1193	1169	1175	32400	1109.92	1114.73	1067.593	1017.905	59.29
29-10-2014	1143	1149	1125	1141	45400	1110.22	1115.31	1069.04	1019.295	49.82
30-10-2014	1140	1150	1116	1125	383000	1109.34	1115.45	1070.487	1020.605	46.09
31-10-2014	1125	1131	1119	1124	253400	1108.36	1115.38	1071.993	1021.755	45.86
03-11-2014	1124	1124	1104	1118	170500	1107.24	1114.87	1073.507	1023.03	44.42
04-11-2014	1120	1125	1118	1120	91300	1107.18	1114.81	1075.02	1024.26	45.04
05-11-2014	1120	1150	1120	1130	506500	1108	1114.77	1076.467	1025.485	48.15
06-11-2014	1130	1150	1119	1150	356700	1109.3	1114.92	1077.967	1026.805	53.78
07-11-2014	1150	1150	1121	1150	31300	1110.62	1115.02	1079.607	1028.11	53.78
10-11-2014	1150	1175	1130	1175	126900	1112.9	1115.54	1081.153	1029.64	60.07
11-11-2014	1175	1188	1163	1188	27400	1116.98	1116.41	1082.787	1031.235	62.90
12-11-2014	1175	1175	1149	1173	58100	1120.68	1117.14	1084.273	1032.755	57.81
13-11-2014	1173	1175	1153	1153	2400	1123.86	1117.96	1085.293	1034.17	51.80
14-11-2014	1153	1154	1081	1120	83900	1125.66	1118.88	1086.007	1035.42	43.72
17-11-2014	1115	1125	1075	1125	6600	1127.3	1119.75	1086.42	1036.73	45.11
18-11-2014	1125	1150	1114	1125	109400	1127.92	1120.81	1086.833	1038.005	45.11
19-11-2014	1126	1126	1103	1115	28500	1128.22	1121.77	1087.18	1039.205	42.66
20-11-2014	1115	1163	1114	1114	518400	1129.3	1122.66	1087.773	1040.43	42.41
21-11-2014	1160	1160	1114	1138	385300	1130.8	1123.18	1088.707	1041.995	49.95
24-11-2014	1139	1149	1124	1149	76300	1132.78	1123.47	1090.033	1043.675	52.99
25-11-2014	1128	1163	1111	1130	708700	1134.48	1123.67	1091.267	1045.5	47.61
26-11-2014	1130	1140	1113	1140	254000	1136.02	1123.96	1092.28	1047.135	50.46
27-11-2014	1115	1146	1115	1141	68700	1137.88	1124.31	1093.3	1048.965	50.75
28-11-2014	1139	1156	1115	1156	129000	1139	1124.43	1094.68	1050.62	54.98
01-12-2014	1159	1175	1158	1164	81900	1140.4	1124.59	1095.94	1052.225	57.10
02-12-2014	1175	1175	1165	1168	160700	1141.6	1124.53	1097.427	1053.87	58.16
03-12-2014	1170	1175	1164	1169	129400	1142.92	1124.74	1099.053	1055.515	58.44
04-12-2014	1173	1176	1169	1176	175500	1143.96	1125.01	1100.807	1057.015	60.41
05-12-2014	1176	1188	1176	1188	58500	1145.06	1125.4	1102.793	1058.61	63.60
08-12-2014	1188	1189	1176	1188	133900	1145.82	1125.28	1104.753	1060.33	63.60
09-12-2014	1190	1193	1188	1193	103800	1147.68	1125.26	1106.867	1062.045	64.96
10-12-2014	1189	1193	1189	1191	175300	1149	1125.04	1108.973	1063.755	63.93
11-12-2014	1191	1205	1178	1200	57600	1150.32	1124.78	1110.967	1065.48	66.51
12-12-2014	1198	1208	1188	1208	239500	1151.8	1125.36	1112.7	1067.08	68.65
15-12-2014	1208	1210	1195	1200	96400	1152.8	1125.98	1114.393	1068.655	64.23
16-12-2014	1200	1213	1150	1210	104900	1154	1126.77	1116.173	1069.705	67.08
17-12-2014	1210	1218	1175	1210	259000	1156.2	1127.51	1117.907	1071.305	67.08
18-12-2014	1225	1263	1163	1186	448700	1157.92	1128.52	1119.34	1072.785	54.88
19-12-2014	1189	1194	1188	1189	86500	1159.2	1129.38	1120.433	1074.28	55.96
22-12-2014	1189	1190	1165	1169	73800	1159.72	1130.16	1121.24	1075.675	47.76
23-12-2014	1163	1165	1131	1151	69700	1160.24	1130.29	1121.573	1077.06	41.82
24-12-2014	1155	1159	1153	1156	117200	1160.86	1130.85	1121.547	1078.51	43.91
29-12-2014	1150	1256	1140	1256	112900	1163.48	1132.63	1122.253	1080.3	68.35
30-12-2014	1200	1213	1188	1188	3100	1164.24	1133.87	1122.907	1081.91	51.82
02-01-2015	1165	1181	1164	1181	9300	1164.6	1134.68	1123.527	1083.37	50.46
05-01-2015	1188	1225	1175	1220	89300	1165.48	1135.75	1125.133	1085.03	57.17
06-01-2015	1200	1263	1200	1220	120400	1166.38	1136.64	1126.713	1086.755	57.17
07-01-2015	1228	1230	1225	1228	375300	1167.44	1137.56	1128.373	1088.275	58.51
08-01-2015	1228	1228	1200	1224	68700	1168.04	1138.15	1130.16	1089.825	57.54
09-01-2015	1228	1233	1205	1224	592400	1168.64	1138.79	1131.787	1091.48	57.54
12-01-2015	1228	1231	1189	1189	431600	1168.92	1139.42	1132.793	1092.925	49.28
13-01-2015	1223	1228	1209	1215	935100	1170.4	1140.31	1133.673	1094.38	54.51
14-01-2015	1225	1233	1215	1225	142800	1172.4	1140.87	1134.433	1095.965	56.37
15-01-2015	1225	1230	1191	1224	50400	1174.4	1141.38	1135.053	1097.595	56.12
16-01-2015	1225	1230	1210	1210	63200	1176.24	1141.74	1135.327	1099.19	52.64
19-01-2015	1220	1225	1183	1225	73300	1178.34	1142.76	1135.987	1100.85	55.80
20-01-2015	1220	1225	1200	1200	45800	1179.74	1143.87	1136.427	1102.285	49.82
21-01-2015	1206	1238	1176	1238	83100	1181.5	1145.4	1137.113	1103.85	57.31
22-01-2015	1235	1244	1213	1244	104000	1183.38	1147	1137.807	1105.55	58.37
23-01-2015	1235	1235	1196	1198	99300	1183.84	1148.37	1138.307	1106.825	48.47
26-01-2015	1198	1198	1164	1175	121700	1183.58	1150.28	1138.8	1107.985	44.41
27-01-2015	1198	1224	1191	1208	561300	1184.28	1152.48	1139.52	1109.275	50.78
28-01-2015	1198	1198	1189	1189	8800	1185	1154.43	1140.307	1110.22	47.41
29-01-2015	1188	1188	1188	1188	300	1186.36	1156.01	1141.373	1111.095	47.23
30-01-2015	1213	1213	1185	1211	14300	1188.08	1157.69	1142.527	1111.835	51.71
02-02-2015	1211	1211	1188	1200	1500	1189.58	1158.75	1143.733	1112.52	49.54
03-02-2015	1198	1200	1198	1200	943500	1191.28	1159.75	1144.94	1113.205	49.54
04-02-2015	1200	1200	1188	1200	2635300	1193	1161.15	1146.107	1114.08	49.54
05-02-2015	1200	1200	1194	1200	30400	1194.24	1162.52	1146.867	1115.09	49.54
06-02-2015	1223	1223	1221	1221	111800	1195.68	1164.23	1147.54	1116.445	54.44
09-02-2015	1221	1228	1189	1228	6600	1197.64	1166.06	1148.327	1117.86	55.98
10-02-2015	1233	1233	1224	1225	199000	1199.34	1167.68	1149.087	1119.045	55.12
11-02-2015	1225	1225	1225	1225	29000	1201.02	1169.45	1149.88	1120.23	55.12
12-02-2015	1213	1213	1190	1213	106200	1202.16	1170.58	1150.34	1121.55	51.47
13-02-2015	1213	1213	1213	1213	50700	1203.14	1171.77	1150.773	1122.74	51.47
16-02-2015	1213	1244	1190	1244	144900	1204.66	1173.13	1151.24	1124.235	59.51
17-02-2015	1225	1275	1218	1225	546000	1205.78	1174.35	1151.753	1125.735	53.64
18-02-2015	1238	1238	1213	1238	207300	1207.02	1175.49	1152.347	1127.36	56.78
20-02-2015	1238	1250	1213	1216	128600	1207.58	1176.32	1152.793	1128.99	50.54
23-02-2015	1218	1225	1200	1220	1268400	1208.22	1177.02	1152.927	1130.62	51.58
24-02-2015	1225	1233	1200	1214	3280100	1208.64	1178.16	1153.053	1132.31	49.89
25-02-2015	1225	1288	1201	1225	1190800	1209.32	1179.16	1153.133	1134.06	52.94
26-02-2015	1236	1236	1200	1203	118100	1209.38	1179.85	1152.98	1135.57	46.80
27-02-2015	1201	1201	1164	1169	623800	1208.6	1180.2	1153.107	1136.675	39.22
02-03-2015	1175	1183	1129	1159	145000	1207.78	1180.29	1153.247	1137.74	37.30
03-03-2015	1163	1185	1138	1185	167800	1207.28	1180.64	1153.607	1138.95	44.84
04-03-2015	1183	1183	1150	1155	101300	1206.18	1181.19	1153.733	1139.975	39.01
05-03-2015	1150	1155	1150	1150	306200	1205.46	1181.69	1154.167	1140.87	38.12
06-03-2015	1166	1166	1144	1144	105600	1204.56	1181.88	1154.44	1141.465	37.03
09-03-2015	1144	1144	1140	1143	381300	1204.04	1181.88	1154.787	1141.94	36.84
10-03-2015	1141	1143	1138	1143	234200	1203.88	1182.06	1154.82	1142.15	36.84
11-03-2015	1143	1143	1125	1128	1196300	1203.32	1182.09	1155.007	1141.99	33.84
12-03-2015	1131	1188	1130	1163	291800	1201.46	1182.47	1155.573	1142.055	45.10
13-03-2015	1165	1166	1150	1165	134200	1201	1182.62	1156.247	1142.43	45.67
16-03-2015	1150	1165	1133	1151	251900	1200.4	1182.5	1156.587	1142.745	42.36
17-03-2015	1151	1151	1138	1150	267000	1199	1182.24	1156.833	1143.6	42.12
18-03-2015	1153	1153	1126	1140	120700	1197.4	1181.89	1156.893	1144.385	39.75
19-03-2015	1141	1176	1141	1176	587200	1196.36	1181.9	1157.16	1145.37	50.55
20-03-2015	1173	1178	1155	1175	574700	1195.38	1181.71	1157.227	1146.465	50.28
23-03-2015	1174	1175	1166	1174	295600	1194.38	1181.51	1157.32	1147.435	49.99
24-03-2015	1175	1175	1163	1163	914500	1193.86	1181.39	1157.567	1148.06	46.83
25-03-2015	1164	1164	1138	1141	78500	1192.38	1181.39	1157.667	1148.35	41.20
26-03-2015	1141	1141	1123	1131	302300	1190.5	1181.45	1157.413	1148.45	38.91
27-03-2015	1125	1129	1120	1120	114700	1188.42	1181.41	1157.06	1148.395	36.51
30-03-2015	1120	1125	1111	1125	232800	1186.72	1181.48	1156.733	1148.175	38.37
31-03-2015	1125	1125	1101	1113	308000	1184.48	1181.41	1156.667	1148.11	35.67
01-04-2015	1113	1118	1094	1099	382300	1182.46	1181.1	1156.733	1147.935	32.77
02-04-2015	1099	1125	1084	1101	219100	1179.72	1180.61	1156.84	1147.765	33.60
06-04-2015	1110	1113	1090	1113	116200	1177.1	1180.24	1157.033	1147.63	38.51
07-04-2015	1113	1133	1100	1133	89100	1175.8	1179.82	1157.513	1147.68	45.71
08-04-2015	1125	1150	1120	1150	3505500	1175.3	1179.44	1158.62	1147.925	50.97
09-04-2015	1148	1250	1141	1250	1806200	1176.14	1180.21	1160.367	1148.675	69.62
10-04-2015	1250	1250	1198	1208	1062200	1176.52	1180.76	1161.793	1149.36	59.40
13-04-2015	1205	1225	1195	1225	814100	1177.26	1181.81	1163.093	1150.345	61.84
14-04-2015	1209	1223	1195	1221	181200	1177.46	1182.77	1164.28	1151.26	60.91
15-04-2015	1195	1221	1195	1211	196900	1177.68	1183.63	1165.06	1152.22	58.55
16-04-2015	1206	1213	1206	1211	869400	1177.9	1184.59	1165.8	1153.18	58.55
17-04-2015	1209	1221	1209	1221	365500	1178.32	1185.66	1166.873	1154.16	60.33
20-04-2015	1219	1221	1194	1220	980700	1178.72	1186.48	1167.92	1154.83	60.06
21-04-2015	1220	1224	1220	1221	1781100	1178.72	1187.2	1169.06	1155.335	60.25
22-04-2015	1220	1224	1200	1200	643600	1178.16	1187.9	1170.093	1155.785	54.19
23-04-2015	1179	1200	1179	1200	97400	1177.66	1188.5	1171.007	1156.23	54.19
24-04-2015	1176	1180	1140	1140	152700	1175.96	1188.49	1171.62	1156.4	40.63
27-04-2015	1160	1196	1140	1171	216900	1175.12	1188.64	1172.093	1156.535	47.89
28-04-2015	1173	1179	1151	1175	84700	1174.36	1188.75	1172.633	1156.67	48.76
29-04-2015	1200	1200	1151	1163	90200	1172.74	1188.7	1173	1156.615	46.26
30-04-2015	1156	1213	1156	1179	533100	1171.82	1188.8	1173.507	1156.77	49.94
04-05-2015	1158	1179	1158	1160	22600	1170.26	1188.64	1173.747	1156.825	45.92
05-05-2015	1169	1169	1158	1163	627500	1169.2	1188.39	1173.947	1156.895	46.65
06-05-2015	1163	1178	1163	1164	187300	1168.08	1188.15	1174.04	1156.715	46.91
07-05-2015	1165	1165	1158	1158	171200	1166.96	1187.8	1174.427	1156.53	45.49
08-05-2015	1168	1168	1154	1165	206000	1165.76	1187.54	1174.693	1156.29	47.48
11-05-2015	1173	1173	1150	1151	122700	1164.72	1187.05	1174.807	1155.915	44.01
12-05-2015	1163	1164	1150	1163	114500	1164.6	1186.6	1175	1155.98	47.55
13-05-2015	1150	1256	1125	1163	571900	1164.68	1186.23	1175.087	1156.105	47.55
15-05-2015	1164	1165	1164	1164	97900	1164.26	1185.77	1175.18	1156.27	47.87
18-05-2015	1164	1164	1164	1164	68900	1164.44	1185.31	1175.607	1156.41	47.87
19-05-2015	1168	1200	1166	1200	699500	1165.44	1185.45	1176.273	1156.985	58.41
20-05-2015	1203	1238	1200	1213	80500	1166.82	1185.69	1176.86	1157.535	61.44
21-05-2015	1213	1214	1171	1176	112800	1167.48	1185.76	1177.08	1157.96	50.22
22-05-2015	1176	1178	1155	1173	135100	1168.08	1185.98	1177.4	1158.135	49.43
25-05-2015	1178	1178	1153	1156	103900	1168.64	1185.98	1177.607	1158.415	45.11
26-05-2015	1168	1168	1153	1153	113700	1168.44	1184.95	1177.793	1158.79	44.37
27-05-2015	1153	1178	1151	1156	155300	1168.26	1184.63	1177.833	1159.25	45.34
28-05-2015	1170	1170	1153	1154	87100	1168.32	1184.36	1177.773	1159.52	44.78
29-05-2015	1156	1174	1150	1150	109300	1168.32	1183.66	1177.6	1159.705	43.63
01-06-2015	1164	1225	1150	1225	151900	1170.02	1183.71	1177.933	1160.175	62.90
03-06-2015	1209	1210	1161	1161	114400	1169.72	1183.04	1177.84	1160.3	47.86
04-06-2015	1161	1165	1154	1156	108000	1169.34	1182.36	1177.587	1160.255	46.92
05-06-2015	1158	1158	1150	1153	125600	1168.92	1181.65	1177.313	1160.22	46.33
08-06-2015	1153	1154	1150	1150	117300	1168.66	1181.26	1177.147	1160.34	45.71
09-06-2015	1150	1195	1150	1175	193300	1169.34	1180.86	1177.373	1160.585	51.53
10-06-2015	1156	1156	1153	1153	2900	1169.78	1180.14	1177.56	1160.505	46.78
11-06-2015	1153	1156	1153	1153	116100	1170.44	1179.43	1177.753	1160.405	46.78
12-06-2015	1151	1151	1150	1151	5400	1170.96	1178.84	1177.973	1160.29	46.33
15-06-2015	1154	1156	1154	1156	115000	1171.82	1178.15	1178.213	1160.455	47.68
16-06-2015	1156	1156	1100	1118	113200	1172.2	1177.33	1178.133	1160.6	39.52
17-06-2015	1125	1165	1125	1161	188100	1173.4	1176.56	1178.207	1160.98	49.96
18-06-2015	1169	1170	1126	1126	103400	1173.66	1175.38	1178.047	1161.19	43.39
19-06-2015	1128	1159	1128	1153	111000	1174.06	1174.93	1177.9	1161.65	48.97
22-06-2015	1146	1150	1125	1150	78100	1174.06	1174.68	1177.647	1162.48	48.40
23-06-2015	1145	1150	1129	1150	58000	1172.06	1174.1	1177.493	1163.29	48.40
24-06-2015	1161	1161	1156	1156	86800	1171.02	1173.77	1177.513	1164.1	49.75
25-06-2015	1163	1163	1156	1156	38600	1169.64	1173.45	1177.753	1164.73	49.75
26-06-2015	1159	1160	1150	1160	70400	1168.42	1172.94	1177.987	1165.315	50.75
29-06-2015	1158	1158	1138	1154	60500	1167.28	1172.48	1178.18	1165.615	49.17
30-06-2015	1155	1158	1138	1154	89700	1166.14	1172.02	1178.44	1165.885	49.17
01-07-2015	1150	1165	1150	1163	71100	1164.98	1171.65	1178.767	1166.4	51.79
02-07-2015	1166	1170	1153	1170	81700	1163.98	1171.35	1178.98	1166.935	53.78
03-07-2015	1170	1178	1151	1166	77300	1162.88	1170.8	1179.093	1167.515	52.45
06-07-2015	1151	1166	1150	1166	57700	1162.2	1170.18	1179.333	1168.12	52.45
07-07-2015	1163	1165	1153	1165	98100	1161.5	1169.58	1179.5	1168.63	52.07
08-07-2015	1165	1165	1151	1164	25700	1161.98	1168.97	1179.653	1169.21	51.67
09-07-2015	1151	1155	1113	1155	115100	1161.66	1168.39	1179.647	1169.485	48.12
10-07-2015	1150	1164	1144	1144	96500	1161.04	1167.7	1179.513	1169.735	44.12
13-07-2015	1144	1150	1144	1150	9300	1160.78	1166.76	1179.393	1169.945	46.72
15-07-2015	1165	1165	1144	1144	7200	1160.08	1165.95	1179.227	1170.15	44.49
22-07-2015	1164	1175	1150	1150	76100	1159.88	1165.07	1179.053	1170.28	47.20
23-07-2015	1154	1165	1150	1150	164800	1159.62	1164.41	1178.8	1170.365	47.20
24-07-2015	1160	1169	1154	1166	241200	1159.66	1163.87	1178.653	1170.445	54.14
27-07-2015	1163	1166	1155	1166	96700	1159.82	1163.39	1178.473	1170.775	54.14
28-07-2015	1179	1206	1179	1199	119900	1160.5	1163.13	1178.527	1171.145	65.10
29-07-2015	1200	1209	1188	1188	62700	1161.24	1162.98	1178.447	1171.415	59.96
30-07-2015	1188	1188	1170	1181	55200	1161.6	1163.1	1178.267	1171.65	56.88
31-07-2015	1194	1194	1163	1188	86400	1162.1	1163.39	1178.187	1171.84	59.14
03-08-2015	1178	1208	1178	1196	108200	1162.74	1163.5	1178.093	1172.07	61.61
04-08-2015	1195	1198	1173	1173	35200	1162.92	1163.68	1177.847	1172.435	51.88
05-08-2015	1175	1176	1140	1160	59700	1162.12	1163.78	1177.673	1172.735	47.33
06-08-2015	1169	1171	1145	1161	104000	1161.08	1163.95	1177.487	1172.915	47.71
07-08-2015	1163	1166	1138	1156	87100	1160.68	1164.08	1177.4	1172.98	45.92
10-08-2015	1164	1165	1130	1160	72100	1160.42	1164.25	1177.46	1173.155	47.61
11-08-2015	1160	1213	1160	1188	661900	1161.06	1164.85	1177.673	1173.47	57.59
12-08-2015	1188	1198	1138	1188	78700	1161.76	1165.1	1177.22	1173.785	57.59
13-08-2015	1150	1225	1148	1213	165700	1162.9	1165.58	1177.387	1174.1	64.58
14-08-2015	1213	1225	1181	1181	247900	1163.44	1165.88	1177.387	1174.19	52.63
18-08-2015	1188	1200	1181	1181	117000	1164.06	1166.19	1177.127	1174.215	52.63
19-08-2015	1181	1181	1124	1161	25600	1162.78	1166.4	1176.733	1174.145	46.40
20-08-2015	1160	1218	1160	1200	144400	1163.56	1166.64	1176.547	1174.27	57.07
21-08-2015	1200	1206	1200	1200	221000	1164.44	1166.89	1176.387	1174.3	57.07
24-08-2015	1200	1200	1144	1181	83400	1165	1166.96	1176.1	1174.235	51.30
25-08-2015	1201	1203	1125	1125	70600	1164.5	1166.58	1175.673	1173.985	38.84
26-08-2015	1138	1163	1138	1163	24700	1164.26	1166.8	1175.327	1174.095	48.06
27-08-2015	1175	1188	1163	1185	82500	1164.9	1167.34	1175.06	1174.395	52.52
28-08-2015	1188	1190	1153	1188	71000	1165.6	1168.02	1174.82	1174.715	53.11
31-08-2015	1188	1210	1145	1210	84900	1166.78	1168.87	1174.82	1175.175	57.31
01-09-2015	1208	1210	1150	1181	127400	1167.28	1169.55	1174.527	1175.48	50.85
02-09-2015	1188	1195	1166	1181	55700	1168.54	1170.37	1174.4	1175.735	50.85
03-09-2015	1188	1200	1156	1200	40500	1169.32	1171.36	1174.147	1175.985	54.73
04-09-2015	1200	1205	1153	1188	142600	1170.56	1172.11	1173.773	1176.175	51.94
07-09-2015	1188	1188	1185	1185	11300	1171.2	1172.63	1173.687	1176.225	51.24
08-09-2015	1185	1188	1185	1188	12300	1171.96	1173.01	1173.773	1176.225	51.94
09-09-2015	1163	1163	1163	1163	3100	1172.22	1172.14	1173.473	1176.175	46.00
10-09-2015	1140	1198	1140	1176	10700	1172.62	1171.82	1173.387	1176.29	49.25
11-09-2015	1176	1176	1158	1166	5100	1172.82	1171.23	1173.24	1176.52	46.91
14-09-2015	1150	1153	1130	1134	103100	1172.3	1170.36	1172.727	1176.565	40.32
15-09-2015	1125	1129	1083	1089	249500	1171	1169.14	1171.987	1176.385	33.25
16-09-2015	1089	1095	1075	1093	29000	1169.78	1167.96	1171.273	1176.275	34.35
17-09-2015	1111	1113	1094	1094	41600	1168.4	1166.69	1170.567	1176.175	34.64
18-09-2015	1113	1113	1079	1088	4400	1166.76	1165.37	1169.82	1175.925	33.68
21-09-2015	1088	1105	1088	1100	80000	1165.44	1164.16	1169.013	1175.68	37.43
22-09-2015	1125	1125	1088	1090	28600	1163.92	1163.06	1168.093	1175.48	35.62
23-09-2015	1088	1089	1088	1088	75300	1162.38	1161.94	1167.18	1175.22	35.25
25-09-2015	1099	1099	1080	1080	2300	1160.7	1161.34	1166.213	1174.915	33.76
28-09-2015	1080	1080	1080	1080	1800	1159.2	1160.43	1165.327	1174.535	33.76
29-09-2015	1095	1115	1095	1100	246900	1158.32	1159.68	1164.573	1174.215	41.02
30-09-2015	1100	1123	1100	1118	82700	1157.68	1159.23	1163.733	1173.965	46.68
01-10-2015	1113	1138	1100	1125	130500	1157.3	1158.69	1163.067	1173.745	48.74
02-10-2015	1106	1130	1100	1100	162900	1156.3	1158.09	1162.147	1173.365	42.43
05-10-2015	1111	1113	1110	1111	2000	1155.52	1157.57	1161.447	1172.98	45.76
06-10-2015	1103	1125	1103	1123	50200	1154.66	1157.16	1160.8	1172.655	49.21
07-10-2015	1136	1136	1125	1126	3600	1153.86	1156.84	1160.213	1172.32	50.06
08-10-2015	1125	1138	1113	1138	284200	1152.64	1156.57	1159.633	1172.055	53.44
09-10-2015	1138	1140	1138	1140	6400	1151.68	1156.46	1159.213	1171.755	54.00
12-10-2015	1148	1158	1129	1154	371900	1151.14	1156.37	1159.113	1171.485	57.81
13-10-2015	1150	1150	1125	1125	4700	1149.88	1155.99	1158.887	1171.11	48.79
15-10-2015	1138	1138	1138	1138	9700	1148.72	1155.73	1158.573	1170.75	52.38
16-10-2015	1138	1163	1129	1163	40600	1148.52	1155.72	1158.627	1170.515	58.41
19-10-2015	1170	1170	1163	1163	46400	1148.58	1155.35	1158.713	1170.4	58.41
20-10-2015	1163	1183	1163	1179	271000	1148.94	1155.01	1158.947	1170.35	61.98
21-10-2015	1179	1206	1178	1191	215700	1149.64	1155.16	1159.267	1170.46	64.45
22-10-2015	1190	1193	1164	1179	77100	1150.02	1155.22	1159.507	1170.6	60.24
23-10-2015	1188	1200	1188	1200	192300	1150.26	1155.66	1159.987	1170.82	64.60
26-10-2015	1200	1210	1200	1206	66900	1150.62	1156.19	1160.273	1170.57	65.75
27-10-2015	1210	1250	1210	1250	367400	1151.36	1157.13	1160.84	1170.88	72.77
28-10-2015	1250	1269	1245	1245	295000	1152.64	1158.04	1161.467	1171.2	70.99
29-10-2015	1243	1245	1226	1226	58400	1153.54	1158.8	1161.973	1171.23	64.53
30-10-2015	1223	1226	1204	1226	109200	1154.84	1158.81	1162.547	1171.26	64.53
02-11-2015	1226	1228	1190	1225	68000	1155.34	1159.45	1162.873	1171.245	64.18
03-11-2015	1225	1233	1210	1233	54800	1156	1160.22	1163.26	1171.29	65.80
04-11-2015	1233	1275	1220	1269	2212600	1157.76	1161.38	1163.893	1171.515	71.97
05-11-2015	1263	1350	1245	1249	917300	1160.24	1162.37	1164.467	1171.815	64.96
06-11-2015	1249	1325	1249	1281	1833800	1162.6	1163.43	1165.4	1172.145	70.00
09-11-2015	1275	1300	1248	1256	225100	1164.02	1164.46	1166.233	1172.3	62.45
10-11-2015	1269	1300	1263	1275	151500	1165.76	1165.68	1167.267	1172.555	65.49
11-11-2015	1250	1288	1250	1250	104500	1166.56	1166.67	1168.1	1172.755	58.74
12-11-2015	1263	1281	1228	1228	137400	1167.5	1167.39	1168.867	1172.77	53.51
13-11-2015	1206	1250	1206	1225	153400	1168.38	1168.46	1169.707	1172.895	52.82
16-11-2015	1228	1240	1218	1226	138400	1168.9	1169.11	1170.54	1172.835	53.04
17-11-2015	1218	1238	1218	1238	137400	1169.9	1170.23	1171.373	1172.805	55.68
18-11-2015	1240	1248	1238	1248	104200	1171.16	1171.18	1172.14	1173.055	57.81
19-11-2015	1250	1313	1248	1294	473800	1173.28	1172.62	1173.1	1173.65	65.92
20-11-2015	1294	1294	1250	1263	227600	1175.28	1173.75	1173.187	1173.925	57.85
23-11-2015	1263	1294	1249	1250	136100	1176.76	1174.69	1173.467	1174.23	54.82
24-11-2015	1250	1250	1175	1198	259400	1177.4	1175.11	1173.287	1174.28	44.72
25-11-2015	1213	1244	1201	1238	129400	1179.48	1175.89	1173.4	1174.415	52.04
26-11-2015	1238	1243	1213	1225	140100	1182.2	1176.6	1173.493	1174.54	49.73
27-11-2015	1213	1220	1189	1219	98800	1184.72	1177.25	1173.547	1174.635	48.66
30-11-2015	1215	1218	1208	1208	106600	1187	1177.7	1173.46	1174.675	46.68
01-12-2015	1208	1218	1208	1208	105600	1189.4	1178.08	1173.38	1174.715	46.68
02-12-2015	1213	1218	1209	1215	135400	1191.7	1178.57	1173.34	1174.685	48.24
03-12-2015	1225	1230	1218	1218	131600	1194.26	1179.09	1173.46	1174.635	48.93
04-12-2015	1218	1223	1200	1210	126000	1196.7	1179.54	1173.527	1174.56	47.13
07-12-2015	1218	1223	1200	1214	116400	1199.38	1180.04	1174.02	1174.505	48.15
08-12-2015	1208	1213	1188	1195	127400	1201.68	1180.44	1174.18	1174.415	43.80
10-12-2015	1175	1350	1175	1288	259900	1205.44	1181.88	1174.933	1174.79	61.94
11-12-2015	1288	1300	1225	1250	120300	1208.08	1182.88	1175.513	1174.82	54.24
14-12-2015	1263	1269	1238	1250	38300	1210.58	1183.94	1175.987	1174.945	54.24
15-12-2015	1256	1256	1225	1225	13300	1213.08	1184.69	1176.42	1174.88	49.54
16-12-2015	1243	1245	1226	1226	61500	1215.38	1185.45	1176.84	1174.93	49.72
17-12-2015	1248	1248	1225	1225	52900	1217.42	1186.04	1177.247	1174.955	49.52
18-12-2015	1249	1250	1213	1213	15900	1219.16	1186.51	1177.613	1174.95	47.10
21-12-2015	1213	1220	1200	1213	52700	1220.66	1186.65	1177.933	1174.89	47.10
22-12-2015	1245	1245	1189	1189	68000	1221.64	1186.66	1178.187	1174.82	42.29
23-12-2015	1210	1210	1175	1176	72300	1222.08	1186.61	1178.273	1174.855	39.91
28-12-2015	1205	1205	1188	1188	81200	1223.34	1186.61	1178.44	1175	43.09
29-12-2015	1200	1205	1163	1163	63600	1223.84	1186.28	1178.433	1174.89	38.52
30-12-2015	1198	1198	1163	1190	134200	1224.38	1186.45	1178.607	1175.065	45.27
04-01-2016	1193	1200	1189	1195	32800	1225.02	1186.8	1178.573	1175.29	46.45
05-01-2016	1190	1213	1188	1189	168400	1225.22	1187.08	1178.413	1175.515	45.19
06-01-2016	1190	1198	1165	1168	64100	1224.76	1187.2	1178.36	1175.64	41.02
07-01-2016	1183	1183	1163	1165	20800	1224.48	1187.25	1178.307	1175.75	40.45
08-01-2016	1150	1161	1150	1160	38900	1223.68	1186.97	1178.333	1175.91	39.46
11-01-2016	1150	1160	1150	1150	122600	1222.56	1186.59	1178.313	1175.845	37.48
12-01-2016	1198	1198	1128	1166	221700	1220.88	1186.12	1178.38	1175.85	42.45
13-01-2016	1150	1168	1128	1145	365700	1218.88	1185.76	1178.32	1175.82	38.16
14-01-2016	1128	1145	1128	1145	143600	1217.26	1185.4	1178.287	1175.795	38.16
15-01-2016	1138	1150	1128	1150	78900	1215.74	1185.29	1177.787	1175.845	39.84
18-01-2016	1158	1160	1135	1159	71300	1214.42	1184.88	1177.773	1175.76	42.85
19-01-2016	1150	1150	1146	1148	77900	1212.72	1184.36	1177.72	1175.625	40.20
20-01-2016	1125	1125	1125	1125	138500	1209.84	1183.8	1177.533	1175.38	35.30
21-01-2016	1138	1138	1103	1113	53100	1207.12	1183.68	1177.287	1175.13	33.03
22-01-2016	1118	1118	1081	1113	96300	1203.76	1183.18	1176.873	1174.99	33.03
25-01-2016	1115	1115	1084	1086	49200	1200.36	1182.19	1176.427	1174.765	28.29
26-01-2016	1110	1110	1091	1099	16600	1196.84	1181.3	1176.067	1174.66	33.26
27-01-2016	1105	1105	1088	1088	29700	1193.6	1180.08	1175.647	1174.475	31.28
28-01-2016	1094	1096	1080	1083	19400	1190.7	1179.1	1175.16	1174.325	30.40
29-01-2016	1091	1091	1063	1070	79000	1187.6	1177.99	1174.84	1174.18	28.18
01-02-2016	1075	1088	1069	1073	25400	1184.54	1176.72	1174.253	1174.04	29.46
02-02-2016	1075	1075	1068	1070	185500	1181.18	1175.54	1173.88	1173.825	28.90
03-02-2016	1075	1085	1069	1075	317600	1177.72	1174.44	1173.36	1173.535	31.23
04-02-2016	1078	1081	1071	1075	250900	1173.34	1173.31	1172.86	1173.16	31.23
05-02-2016	1081	1083	1054	1054	171000	1169.16	1172.22	1172.22	1172.18	26.93
09-02-2016	1056	1058	1054	1054	278900	1165.24	1171	1171.54	1171.41	26.93
10-02-2016	1063	1063	1050	1051	31200	1162.3	1169.85	1170.84	1170.54	26.33
11-02-2016	1074	1100	1054	1081	98700	1159.16	1169.32	1170.313	1169.84	40.60
12-02-2016	1075	1100	1075	1090	127400	1156.46	1169.33	1169.887	1169.235	44.10
15-02-2016	1093	1125	1090	1100	110500	1154.08	1169.4	1169.527	1168.68	47.78
16-02-2016	1123	1125	1115	1125	52200	1152.42	1169.71	1169.273	1168.2	55.64
17-02-2016	1125	1125	1103	1125	55600	1150.76	1170.08	1168.973	1167.725	55.64
18-02-2016	1124	1124	1101	1115	55700	1148.76	1170.23	1168.633	1167.195	52.01
19-02-2016	1110	1110	1100	1100	60200	1146.4	1170.33	1168.193	1166.695	47.05
22-02-2016	1105	1115	1100	1103	52700	1144.26	1170.48	1167.78	1166.21	48.11
23-02-2016	1100	1100	1100	1100	1500	1141.98	1170.68	1167.353	1166.01	47.09
24-02-2016	1088	1098	1088	1088	600	1139.84	1170.76	1166.907	1165.595	43.15
25-02-2016	1081	1098	1075	1098	1000	1136.04	1170.74	1166.6	1165.21	47.12
26-02-2016	1089	1108	1089	1104	43200	1133.12	1170.6	1166.293	1164.915	49.41
29-02-2016	1090	1106	1090	1106	35000	1130.24	1170.41	1166.04	1164.55	50.18
01-03-2016	1104	1113	1104	1113	1033100	1128	1170.54	1165.793	1164.315	52.90
02-03-2016	1113	1124	1113	1124	85800	1125.96	1170.67	1165.62	1164.12	56.87
03-03-2016	1101	1150	1101	1149	231700	1124.44	1170.93	1165.507	1164.045	64.25
04-03-2016	1149	1149	1125	1125	81900	1122.68	1170.92	1165.233	1163.88	54.59
07-03-2016	1126	1145	1126	1145	30300	1121.32	1170.99	1164.873	1163.78	59.99
08-03-2016	1128	1133	1119	1125	73400	1120.04	1170.84	1164.453	1163.65	53.18
10-03-2016	1145	1145	1120	1128	154100	1119.08	1170.58	1164.1	1163.475	54.02
11-03-2016	1133	1133	1113	1128	163700	1117.88	1170.61	1163.7	1163.3	54.02
14-03-2016	1125	1130	1114	1126	386100	1117.14	1170.49	1163.233	1163.11	53.28
15-03-2016	1116	1138	1116	1133	339500	1116	1170.19	1162.967	1162.955	55.58
16-03-2016	1145	1145	1135	1138	72600	1114.86	1169.94	1162.82	1162.645	57.20
17-03-2016	1140	1150	1140	1150	56600	1114.08	1169.65	1162.747	1162.33	60.89
18-03-2016	1150	1158	1150	1158	66700	1113.88	1169.32	1162.76	1162.24	63.17
21-03-2016	1158	1175	1148	1160	147400	1113.78	1169.13	1162.76	1162.175	63.74
22-03-2016	1150	1163	1150	1163	115900	1113.84	1168.76	1162.593	1162.21	64.62
23-03-2016	1160	1175	1160	1164	89600	1114.12	1168.34	1162.433	1162.265	64.92
24-03-2016	1164	1179	1160	1175	114600	1114.3	1167.59	1162.18	1162.36	68.19
28-03-2016	1163	1188	1150	1183	94800	1115.06	1166.97	1162.193	1162.505	70.35
29-03-2016	1183	1185	1183	1185	64600	1115.86	1166.56	1162.22	1162.68	70.88
30-03-2016	1185	1193	1185	1186	139300	1116.58	1166.16	1162.387	1162.485	71.16
31-03-2016	1193	1200	1189	1200	413800	1117.4	1165.91	1162.387	1162.68	74.80
01-04-2016	1200	1213	1200	1208	121200	1118.6	1165.66	1162.44	1162.94	76.61
04-04-2016	1208	1208	1198	1205	85100	1120.2	1165.02	1162.6	1163.2	74.45
05-04-2016	1225	1225	1205	1211	66900	1122.16	1164.64	1163.173	1163.505	75.91
06-04-2016	1211	1215	1208	1214	504200	1124.18	1163.97	1163.513	1163.7	76.64
07-04-2016	1223	1223	1200	1213	581800	1126.72	1163.54	1163.7	1164	75.82
08-04-2016	1220	1225	1203	1210	98100	1128.94	1162.89	1163.847	1164.285	73.30
11-04-2016	1223	1223	1175	1188	67500	1130.94	1162.27	1163.7	1164.47	58.05
12-04-2016	1175	1193	1175	1186	63400	1133	1161.85	1163.733	1164.62	56.89
13-04-2016	1186	1186	1183	1185	62200	1135.3	1161.45	1163.76	1164.955	56.29
14-04-2016	1185	1185	1175	1183	73500	1137.5	1161.02	1163.647	1165.065	55.03
15-04-2016	1185	1188	1175	1185	52700	1139.8	1160.49	1163.627	1165.36	56.09
18-04-2016	1185	1185	1184	1185	58400	1142	1159.86	1163.627	1165.52	56.09
19-04-2016	1163	1200	1163	1195	72800	1144.4	1158.87	1163.673	1165.745	61.36
20-04-2016	1188	1200	1188	1199	104000	1147.3	1158.23	1163.913	1165.99	63.26
21-04-2016	1196	1200	1190	1200	90500	1150.22	1157.73	1164.073	1166.21	63.74
22-04-2016	1201	1213	1188	1195	59000	1153.1	1157.7	1164.267	1166.405	59.55
25-04-2016	1195	1200	1190	1190	64000	1155.28	1157.22	1164.64	1166.555	55.61
26-04-2016	1190	1190	1184	1184	50400	1157.16	1156.81	1165.273	1166.705	51.23
27-04-2016	1183	1184	1165	1165	44800	1158.46	1156.27	1165.753	1166.76	40.39
28-04-2016	1165	1178	1165	1165	156000	1159.26	1155.84	1166.227	1166.77	40.39
29-04-2016	1165	1180	1160	1180	63300	1160.36	1155.56	1166.84	1166.82	50.07
02-05-2016	1188	1225	1188	1188	105500	1161.82	1155.29	1167.427	1166.93	54.33
03-05-2016	1210	1210	1180	1185	74400	1163.52	1154.96	1168.06	1167.025	52.52
04-05-2016	1183	1185	1183	1185	48500	1165.16	1154.71	1168.707	1167.125	52.52
09-05-2016	1200	1200	1175	1185	38000	1166.86	1154.42	1169.407	1167.23	52.52
10-05-2016	1188	1188	1175	1175	48100	1168.6	1154.22	1170.04	1167.33	46.12
11-05-2016	1175	1183	1165	1183	41300	1170.3	1153.17	1170.593	1167.525	51.24
12-05-2016	1183	1190	1183	1183	48400	1171.88	1152.5	1171.027	1167.69	51.24
13-05-2016	1183	1210	1183	1205	183700	1173.86	1152.05	1171.56	1167.995	62.57
16-05-2016	1200	1208	1200	1200	202600	1175.6	1151.8	1172.227	1168.245	59.20
17-05-2016	1208	1208	1198	1205	59600	1177.22	1151.59	1172.853	1168.52	61.44
18-05-2016	1203	1205	1200	1200	53900	1178.24	1151.34	1173.367	1168.69	58.02
19-05-2016	1200	1218	1200	1210	263100	1179.94	1151.31	1173.927	1168.91	62.51
20-05-2016	1213	1213	1210	1210	81000	1181.24	1151.28	1174.407	1168.965	62.51
23-05-2016	1210	1210	1208	1208	91700	1182.9	1151.47	1174.86	1169.065	61.00
24-05-2016	1208	1210	1200	1200	324600	1184.34	1151.71	1175.167	1169.16	55.23
25-05-2016	1203	1208	1203	1208	61800	1185.94	1151.91	1175.72	1169.26	59.37
26-05-2016	1208	1208	1205	1208	55800	1187.58	1152.36	1176.187	1169.32	59.37
27-05-2016	1205	1208	1205	1205	30500	1189.02	1152.51	1176.467	1169.48	57.07
30-05-2016	1205	1208	1205	1208	61300	1190.42	1152.64	1176.767	1169.72	58.79
31-05-2016	1208	1210	1203	1208	63400	1191.58	1152.83	1176.96	1169.955	58.79
01-06-2016	1203	1203	1200	1203	65100	1192.48	1153.18	1177.04	1170.19	54.57
02-06-2016	1203	1203	1200	1203	36400	1193.34	1153.56	1177.2	1170.405	54.57
03-06-2016	1205	1205	1200	1200	32400	1194.08	1153.96	1177.2	1170.465	51.98
06-06-2016	1203	1203	1200	1200	24400	1194.8	1154.46	1177.16	1170.525	51.98
07-06-2016	1203	1203	1198	1198	34900	1195.26	1154.78	1176.813	1170.45	50.14
08-06-2016	1198	1198	1175	1195	70200	1195.5	1155.28	1176.48	1170.52	47.42
09-06-2016	1193	1193	1193	1193	32600	1195.66	1155.76	1176.26	1170.58	45.65
10-06-2016	1168	1195	1168	1175	42200	1195.44	1156.01	1175.92	1170.65	33.50
13-06-2016	1175	1178	1175	1178	47400	1195	1156.2	1175.607	1170.54	36.53
14-06-2016	1178	1183	1178	1183	68900	1194.5	1156.55	1175.273	1170.455	41.33
15-06-2016	1183	1183	1175	1175	32700	1193.9	1157.05	1174.647	1170.425	36.57
16-06-2016	1178	1180	1178	1178	57300	1193.24	1157.7	1174.173	1170.69	39.39
17-06-2016	1180	1183	1180	1183	56300	1192.62	1158.4	1173.52	1170.79	43.87
20-06-2016	1188	1190	1188	1190	53400	1192.16	1159.44	1173.08	1170.815	49.50
21-06-2016	1193	1195	1193	1195	61400	1191.86	1160.4	1172.547	1170.85	53.12
22-06-2016	1193	1193	1188	1188	47200	1191.86	1161.4	1172.133	1170.74	47.94
23-06-2016	1185	1185	1183	1183	41800	1191.8	1162.4	1171.833	1170.75	44.60
24-06-2016	1175	1180	1153	1163	41000	1191.36	1163.33	1171.42	1170.66	34.29
27-06-2016	1163	1175	1163	1163	87100	1190.96	1164.23	1171	1170.475	34.29
28-06-2016	1160	1163	1160	1163	97600	1190.52	1165.16	1170.5	1170.35	34.29
29-06-2016	1170	1170	1170	1170	49500	1190.22	1166.11	1169.98	1170.275	40.32
30-06-2016	1155	1170	1155	1170	183800	1189.72	1167.06	1169.153	1170.185	40.32
01-07-2016	1175	1200	1175	1175	117300	1189.24	1168.27	1168.567	1170.245	44.54
11-07-2016	1180	1188	1180	1183	52500	1188.9	1169.56	1168.12	1170.28	50.55
12-07-2016	1188	1190	1183	1188	66500	1188.76	1170.93	1168.053	1170.39	53.92
13-07-2016	1185	1185	1170	1178	153300	1188.52	1171.9	1167.653	1170.61	47.03
14-07-2016	1183	1183	1183	1183	51500	1188.5	1172.83	1167.373	1171.08	50.44
15-07-2016	1180	1180	1180	1180	38600	1188.8	1173.63	1167.113	1171.515	48.42
18-07-2016	1180	1180	1150	1150	53800	1188.5	1173.88	1166.727	1171.795	33.86
19-07-2016	1158	1163	1153	1153	44800	1187.96	1174.16	1166.36	1172.12	35.93
20-07-2016	1153	1153	1150	1150	44600	1187.2	1174.51	1165.927	1172.37	34.76
21-07-2016	1150	1165	1150	1160	45700	1186.7	1175.11	1165.54	1172.72	41.61
22-07-2016	1160	1175	1158	1170	30500	1186.4	1175.78	1165.273	1173.13	47.54
25-07-2016	1170	1170	1163	1163	41900	1185.96	1176.41	1164.933	1173.545	44.16
26-07-2016	1163	1165	1163	1165	35400	1185.76	1177.18	1164.733	1173.97	45.36
27-07-2016	1160	1160	1158	1158	54200	1185.26	1177.78	1163.867	1174.26	41.97
28-07-2016	1158	1160	1125	1135	126100	1184.3	1178.09	1163.1	1174.345	33.19
29-07-2016	1158	1158	1125	1125	45300	1182.7	1178.28	1162.267	1174.345	30.23
01-08-2016	1138	1138	1120	1120	45600	1181.1	1178.35	1161.567	1174.445	28.85
02-08-2016	1123	1125	1120	1120	82000	1179.4	1178.31	1160.86	1174.49	28.85
03-08-2016	1138	1138	1118	1120	68600	1177.8	1178.02	1160.16	1174.475	28.85
04-08-2016	1118	1120	1098	1098	101800	1175.56	1177.75	1159.393	1174.335	23.05
05-08-2016	1100	1100	1100	1100	124900	1173.36	1177.3	1158.64	1174.145	24.53
08-08-2016	1100	1105	1090	1090	84100	1171	1176.95	1157.98	1173.895	22.22
09-08-2016	1090	1090	1070	1078	128500	1168.56	1176.45	1157.327	1173.515	19.81
10-08-2016	1078	1078	1063	1068	92000	1165.76	1175.85	1156.527	1173.23	18.05
11-08-2016	1068	1078	1060	1068	2722400	1162.96	1175.27	1155.893	1172.88	18.05
12-08-2016	1070	1075	1050	1050	230200	1159.86	1174.44	1154.96	1172.315	15.23
15-08-2016	1068	1068	1043	1060	197200	1156.9	1173.66	1154.06	1171.8	22.48
16-08-2016	1060	1068	1055	1063	71900	1154	1172.79	1153.22	1171.22	24.56
18-08-2016	1065	1100	1065	1078	130700	1151.5	1171.99	1152.62	1170.655	34.10
19-08-2016	1075	1078	1043	1048	700300	1148.4	1170.87	1151.84	1170	26.80
22-08-2016	1055	1078	1048	1053	443700	1145.46	1169.77	1151.127	1169.265	29.51
23-08-2016	1053	1055	1038	1055	26400	1142.56	1168.68	1150.493	1168.51	30.62
24-08-2016	1055	1063	1050	1055	105900	1139.7	1167.48	1149.753	1167.535	30.62
25-08-2016	1055	1058	1028	1048	23000	1136.76	1166.13	1149.107	1166.55	28.78
26-08-2016	1048	1050	1048	1050	92200	1133.9	1164.78	1148.473	1165.67	30.07
29-08-2016	1050	1050	1028	1043	36800	1131.26	1163.35	1147.76	1164.755	28.15
30-08-2016	1043	1043	1018	1025	98000	1128.2	1161.6	1146.867	1163.755	23.92
31-08-2016	1025	1038	1025	1038	139500	1125.3	1159.9	1146.133	1162.78	31.88
01-09-2016	1038	1040	1028	1035	28900	1122.5	1158.2	1145.533	1161.61	31.07
02-09-2016	1035	1040	1035	1040	24400	1119.74	1156.49	1145.047	1160.565	34.07
05-09-2016	1040	1045	1040	1045	16000	1116.98	1154.8	1144.593	1159.385	37.02
06-09-2016	1045	1050	1040	1050	168400	1114.18	1153.17	1144.353	1158.355	39.92
07-09-2016	1050	1055	1050	1055	69500	1111.38	1151.62	1144.06	1157.255	42.75
08-09-2016	1063	1073	1055	1073	28500	1109.08	1150.47	1143.96	1156.37	51.60
09-09-2016	1070	1080	1063	1078	84600	1106.98	1149.39	1143.927	1155.62	53.74
13-09-2016	1078	1080	1070	1075	27200	1105.22	1148.29	1143.96	1154.87	52.25
14-09-2016	1075	1078	1075	1075	36500	1103.46	1147.21	1143.973	1154.115	52.25
15-09-2016	1075	1085	1075	1085	23700	1101.9	1146.21	1144.073	1153.35	56.88
16-09-2016	1088	1105	1085	1100	106200	1100.5	1145.36	1144.24	1152.61	62.72
19-09-2016	1093	1095	1085	1095	5400	1099	1144.36	1144.373	1151.615	59.81
20-09-2016	1098	1098	1098	1098	500	1097.46	1143.35	1144.667	1150.79	60.98
21-09-2016	1100	1110	1100	1105	2500	1095.9	1142.4	1145.007	1150.065	63.64
22-09-2016	1113	1125	1113	1118	22300	1094.5	1141.63	1145.453	1149.665	68.00
23-09-2016	1120	1123	1100	1123	31600	1093.4	1140.96	1145.733	1149.09	69.51
26-09-2016	1123	1123	1100	1120	15100	1092.14	1140.32	1145.933	1148.565	67.45
27-09-2016	1120	1120	1120	1120	10000	1090.94	1139.87	1146.067	1148.07	67.45
28-09-2016	1105	1125	1105	1123	261200	1090.4	1139.45	1146.053	1147.645	68.53
29-09-2016	1120	1123	1118	1118	3500	1089.7	1138.83	1146.007	1147.195	64.67
30-09-2016	1100	1100	1100	1100	1200	1088.7	1137.95	1145.907	1146.62	53.08
03-10-2016	1103	1125	1100	1125	15700	1088	1137.35	1146.073	1146.155	63.00
04-10-2016	1108	1115	1105	1115	1400	1086.9	1136.65	1146.153	1145.68	57.74
05-10-2016	1100	1120	1100	1120	700	1086.04	1136	1146.287	1145.21	59.56
06-10-2016	1103	1120	1100	1120	320500	1085.14	1135.45	1146.5	1144.835	59.56
07-10-2016	1120	1128	1118	1125	94500	1084.48	1134.87	1146.68	1144.02	61.48
10-10-2016	1125	1125	1118	1125	33600	1084.28	1134.29	1146.82	1143.395	61.48
11-10-2016	1125	1125	1125	1125	41700	1084.28	1133.49	1146.947	1142.77	61.48
12-10-2016	1125	1128	1125	1125	310500	1084.38	1132.74	1147.027	1142.27	61.48
13-10-2016	1125	1125	1125	1125	26700	1084.48	1131.94	1147.033	1141.765	61.48
14-10-2016	1125	1125	1125	1125	24400	1084.58	1131.19	1146.873	1141.265	61.48
17-10-2016	1128	1128	1100	1100	11000	1084.62	1130.09	1146.707	1140.7	44.86
18-10-2016	1128	1128	1125	1125	3083600	1085.12	1129.24	1146.573	1140.26	57.29
19-10-2016	1128	1130	1120	1125	1798900	1085.82	1128.41	1146.573	1139.94	57.29
20-10-2016	1125	1128	1125	1125	21200	1086.76	1127.66	1146.553	1139.685	57.29
21-10-2016	1128	1128	1128	1128	2900	1087.96	1126.86	1146.553	1139.385	58.69
24-10-2016	1128	1128	1123	1125	339700	1089.1	1126.03	1146.547	1139.195	56.69
25-10-2016	1125	1125	1123	1125	3400	1090.6	1125.23	1146.493	1138.87	56.69
26-10-2016	1125	1125	1100	1105	215400	1091.5	1124.2	1146.273	1138.42	44.89
27-10-2016	1113	1125	1110	1113	443700	1092.5	1123.25	1146.027	1138.04	49.43
28-10-2016	1125	1135	1123	1125	41500	1093.44	1122.47	1145.807	1137.825	55.36
31-10-2016	1143	1143	1133	1138	42500	1095.24	1121.82	1145.66	1137.69	60.74
01-11-2016	1138	1163	1138	1150	89500	1097.18	1121.32	1145.573	1137.64	64.93
02-11-2016	1175	1190	1100	1100	232700	1098.08	1120.32	1145.147	1137.39	43.88
03-11-2016	1100	1115	1070	1070	258200	1098.38	1119.04	1144.447	1136.91	36.28
04-11-2016	1085	1095	1050	1060	188300	1098.62	1117.69	1143.627	1136.485	34.16
07-11-2016	1080	1105	1080	1100	105100	1099.62	1116.76	1143.06	1136.26	47.42
08-11-2016	1100	1120	1090	1100	232800	1100.76	1116.01	1142.487	1136.01	47.42
09-11-2016	1100	1100	1080	1085	252500	1101.96	1115.08	1141.72	1135.64	43.60
10-11-2016	1085	1085	1060	1085	126000	1102.9	1114.1	1140.9	1135.325	43.60
11-11-2016	1085	1085	1050	1065	117200	1103.5	1113	1139.967	1135.025	38.77
14-11-2016	1065	1065	1030	1040	435000	1103.5	1111.62	1138.827	1134.66	33.74
15-11-2016	1040	1050	1030	1040	4100	1103.4	1110.19	1137.667	1134.295	33.74
16-11-2016	1040	1040	1030	1035	6000	1103.1	1108.64	1136.48	1134.04	32.76
17-11-2016	1025	1025	995	1000	216300	1102	1106.69	1135.08	1133.545	26.84
18-11-2016	1000	1000	990	1000	111500	1100.54	1104.81	1133.827	1133.105	26.84
21-11-2016	1000	1005	1000	1000	61600	1098.98	1102.98	1132.587	1132.69	26.84
22-11-2016	1015	1020	995	1020	10900	1097.88	1101.55	1131.487	1132.44	35.19
23-11-2016	1020	1020	1000	1000	25500	1096.38	1099.92	1130.267	1132.075	31.34
24-11-2016	1005	1030	1005	1020	12400	1095.08	1098.49	1129.167	1131.825	38.58
25-11-2016	1010	1030	1010	1030	2986000	1093.68	1097.09	1128.133	1131.6	41.88
28-11-2016	1030	1035	1000	1010	434300	1091.98	1095.49	1126.9	1131.275	37.54
29-11-2016	1015	1025	1010	1010	259100	1090.22	1093.84	1125.64	1131.055	37.54
30-11-2016	1005	1010	1000	1005	321900	1088.22	1092.06	1124.34	1130.81	36.44
01-12-2016	1005	1020	1000	1005	441800	1085.96	1090.23	1123.073	1130.58	36.44
02-12-2016	1005	1020	1000	1015	325500	1083.8	1088.6	1121.907	1130.25	40.47
05-12-2016	1010	1015	995	1000	568200	1081.4	1086.77	1120.68	1129.8	36.71
06-12-2016	1000	1005	985	985	500400	1078.7	1084.82	1119.48	1129.225	33.37
07-12-2016	985	985	970	975	435300	1075.74	1083.07	1118.213	1128.475	31.33
08-12-2016	1000	1000	975	980	213000	1072.98	1081.34	1116.88	1127.75	33.52
09-12-2016	985	995	970	975	370800	1070.48	1079.59	1115.46	1127.05	32.40
13-12-2016	975	985	970	970	386100	1067.38	1077.69	1114.027	1126.4	31.28
14-12-2016	985	995	980	980	340700	1064.68	1075.79	1112.66	1125.785	36.05
15-12-2016	980	980	965	975	1378700	1061.78	1073.91	1111.26	1125.16	34.75
16-12-2016	975	985	975	980	992500	1058.98	1072.06	1109.96	1124.62	37.19
19-12-2016	975	980	885	980	270200	1056.08	1070.28	1108.607	1124.03	37.19
20-12-2016	965	970	965	970	111800	1052.98	1068.63	1107.187	1123.36	34.22
21-12-2016	970	970	955	970	201000	1049.88	1067.08	1105.62	1122.68	34.22
22-12-2016	975	975	965	970	244500	1046.78	1065.58	1104.087	1121.965	34.22
23-12-2016	975	975	960	965	136800	1043.58	1064.03	1102.487	1121.17	32.60
27-12-2016	965	970	960	970	249500	1040.48	1062.53	1100.953	1120.275	35.87
28-12-2016	970	970	965	970	110400	1037.88	1061.25	1099.353	1119.5	35.87
29-12-2016	970	970	960	960	60100	1034.58	1059.85	1097.687	1118.575	32.24
30-12-2016	965	980	960	980	433400	1031.68	1058.75	1096.167	1117.85	44.37
03-01-2017	980	980	965	965	68300	1028.48	1057.62	1094.6	1117.035	38.77
04-01-2017	970	970	830	830	4657600	1022.52	1055.24	1092.08	1115.545	17.43
05-01-2017	870	950	865	900	8135700	1018.02	1053.56	1090.027	1114.415	36.84
06-01-2017	905	920	900	910	724600	1013.72	1052.16	1088.06	1113.3	39.05
09-01-2017	910	910	885	890	555100	1009.42	1050.46	1085.94	1112.06	36.32
10-01-2017	900	905	885	890	724900	1004.96	1048.73	1083.82	1110.76	36.32
11-01-2017	900	905	885	895	1085300	1000.36	1046.9	1081.767	1109.445	37.58
12-01-2017	895	905	890	900	303700	995.6	1045.42	1079.747	1108.145	38.89
13-01-2017	900	900	880	890	740000	990.4	1043.79	1077.68	1106.78	37.21
16-01-2017	890	900	885	895	122400	986.3	1042.19	1075.647	1105.435	38.64
17-01-2017	895	895	885	895	280500	982.8	1040.59	1073.627	1104.035	38.64
18-01-2017	885	900	885	890	191500	979.4	1039.01	1071.593	1102.57	37.64
19-01-2017	890	900	885	890	408500	975.2	1037.41	1069.573	1101.095	37.64
20-01-2017	885	890	885	890	129300	971	1035.88	1067.673	1099.615	37.64
23-01-2017	895	895	885	885	197400	967	1034.48	1065.72	1098.04	36.48
24-01-2017	890	890	880	885	344500	963	1032.95	1063.733	1096.425	36.48
25-01-2017	890	890	885	890	155800	959.5	1031.5	1061.833	1094.85	38.68
26-01-2017	905	905	890	895	179600	956.6	1030.05	1059.947	1093.27	40.90
27-01-2017	895	900	895	895	16800	953.7	1028.55	1058.027	1091.675	40.90
30-01-2017	895	895	885	895	152700	950.9	1027	1056.06	1090.085	40.90
31-01-2017	890	890	885	885	163100	948.6	1025.3	1053.993	1088.46	37.51
01-02-2017	885	900	880	900	169700	946.6	1023.57	1052.073	1087.02	44.88
02-02-2017	900	935	900	930	496900	945.2	1022.09	1050.387	1085.74	56.04
03-02-2017	935	950	920	930	83400	943.4	1020.64	1048.833	1084.465	56.04
06-02-2017	940	1000	940	980	231000	943	1019.69	1047.613	1083.45	68.41
07-02-2017	960	1005	950	950	1082200	941.6	1018.34	1046.193	1082.275	57.89
08-02-2017	960	985	955	975	1276800	940.5	1017.09	1044.893	1081.225	62.99
09-02-2017	980	1005	980	1005	1520800	940.4	1016.19	1043.793	1080.275	68.01
10-02-2017	1010	1025	995	1000	6097800	940.2	1015.21	1042.627	1079.28	66.39
13-02-2017	990	1040	990	1040	2466800	940.9	1014.56	1041.673	1078.48	72.10
14-02-2017	1035	1060	1020	1030	2212000	941.4	1013.68	1040.62	1077.655	68.95
16-02-2017	1030	1050	1020	1020	1445800	941.5	1012.65	1039.567	1076.805	65.85
17-02-2017	1020	1020	995	995	1320000	941.4	1011.4	1038.313	1075.86	58.74
20-02-2017	1000	1010	985	990	1868000	941.5	1010.1	1037.047	1074.985	57.40
21-02-2017	995	1005	980	990	1559300	941.8	1008.77	1035.98	1074.11	57.40
22-02-2017	985	1000	975	975	1257800	941.7	1007.34	1034.793	1073.085	53.19
23-02-2017	980	995	975	975	1246300	941.7	1006.09	1033.627	1072.02	53.19
24-02-2017	980	1000	980	985	1787500	942	1004.69	1032.46	1071.02	55.70
27-02-2017	990	1005	975	985	2083600	942.1	1003.39	1031.227	1070.02	55.70
28-02-2017	985	995	975	985	1951000	942.3	1002.04	1030.04	1069.02	55.70
01-03-2017	980	990	975	985	1561100	942.4	1000.69	1028.84	1068.07	55.70
02-03-2017	990	990	975	975	1440800	942.3	999.19	1027.62	1067.03	51.96
03-03-2017	975	980	955	960	2424800	942.1	997.54	1026.453	1065.915	46.86
06-03-2017	960	960	945	945	2286100	941.6	995.74	1025.253	1064.615	42.39
07-03-2017	945	950	940	940	2165100	941	993.89	1024.053	1063.315	40.98
08-03-2017	945	950	930	945	2185600	940.6	992.09	1022.887	1062.015	43.02
09-03-2017	945	955	945	950	2168500	940.2	990.34	1021.753	1060.765	45.06
10-03-2017	955	970	955	955	1946900	939.9	988.89	1020.8	1059.49	47.10
13-03-2017	960	980	960	980	1916500	940.3	987.44	1020	1058.34	55.91
14-03-2017	985	1025	985	1005	4165100	940.8	986.24	1019.433	1057.325	62.61
15-03-2017	1005	1005	990	995	2716900	941.4	984.94	1018.88	1056.3	58.76
16-03-2017	995	1015	995	1005	2227700	944.9	983.71	1018.46	1055.285	61.32
17-03-2017	1005	1045	1000	1025	6813400	947.4	982.71	1018.173	1054.37	65.89
20-03-2017	1030	1045	1020	1025	1732000	949.7	981.71	1018.007	1053.47	65.89
21-03-2017	1020	1020	1010	1015	1549500	952.2	980.81	1017.707	1052.505	61.67
22-03-2017	1010	1020	1000	1020	1545500	954.8	979.88	1017.42	1051.565	62.94
23-03-2017	1015	1035	1015	1030	1437300	957.5	978.93	1017.1	1050.7	65.43
24-03-2017	1030	1040	1025	1030	1765600	960.1	977.85	1016.98	1049.835	65.43
27-03-2017	1030	1040	1030	1040	1626200	963.1	976.75	1016.893	1049.035	67.92
29-03-2017	1045	1075	1040	1060	6304500	966.4	976.35	1016.927	1048.335	72.23
30-03-2017	1065	1090	1060	1065	2962900	969.8	976.3	1016.993	1047.67	73.20
31-03-2017	1065	1095	1065	1085	2073500	973.7	976.55	1017.24	1047.12	76.70
03-04-2017	1085	1115	1080	1100	3849700	977.9	976.55	1017.573	1046.655	78.93
04-04-2017	1105	1140	1100	1125	2794900	982.6	976.8	1018.12	1046.405	82.01
05-04-2017	1125	1190	1125	1180	3859500	988.5	977.75	1019.153	1046.415	86.64
06-04-2017	1180	1200	1155	1185	4344300	994.5	978.75	1020.133	1046.425	86.97
07-04-2017	1190	1190	1160	1170	1918100	1000.1	979.8	1021.033	1046.4	80.57
10-04-2017	1170	1190	1160	1165	2045400	1005.5	981.05	1021.867	1046.335	78.50
11-04-2017	1170	1190	1165	1185	2262300	1011.3	982.5	1022.8	1046.345	80.64
12-04-2017	1185	1200	1185	1185	2229200	1017.1	984	1023.7	1046.32	80.64
13-04-2017	1185	1215	1185	1205	2753400	1023.5	986.05	1024.7	1046.37	82.65
17-04-2017	1205	1250	1205	1205	2517400	1029.6	988.1	1025.58	1046.455	82.65
18-04-2017	1210	1215	1200	1205	1624500	1035.1	990.15	1026.427	1046.565	82.65
20-04-2017	1200	1215	1190	1205	1107300	1040.6	992	1027.293	1046.775	82.65
21-04-2017	1205	1215	1205	1210	1342400	1045.2	994.1	1028.193	1047.01	83.24
25-04-2017	1215	1235	1185	1190	2011900	1050	995.8	1028.893	1047.145	72.68
26-04-2017	1190	1210	1185	1200	1837400	1054.5	997.5	1029.56	1047.295	74.43
27-04-2017	1200	1210	1170	1195	1861400	1058.3	999.35	1030.227	1047.42	71.95
28-04-2017	1195	1225	1190	1220	2978000	1062.7	1001.45	1031.04	1047.645	76.21
02-05-2017	1220	1240	1215	1225	1598000	1066.4	1003.65	1031.84	1047.855	76.97
03-05-2017	1230	1265	1230	1260	1931600	1071	1006.2	1032.787	1048.215	81.41
04-05-2017	1260	1275	1260	1260	1361100	1075.8	1008.65	1033.7	1048.625	81.41
05-05-2017	1260	1270	1240	1255	1409200	1081	1011.2	1034.6	1048.985	78.89
08-05-2017	1255	1270	1250	1265	2499500	1086.5	1014	1035.567	1049.41	80.21
09-05-2017	1260	1285	1260	1280	2491000	1092.3	1017.05	1036.613	1050.06	82.02
10-05-2017	1280	1280	1020	1150	3151800	1095.8	1018.75	1036.827	1050.045	44.20
12-05-2017	1155	1170	1125	1130	1280800	1098.9	1020.3	1037.027	1049.945	41.06
15-05-2017	1120	1160	1080	1150	2224000	1102.2	1022.1	1037.193	1049.895	45.24
16-05-2017	1150	1165	1120	1140	2058600	1105.3	1023.7	1037.36	1049.745	43.58
17-05-2017	1145	1200	1140	1180	3423900	1109.2	1025.75	1037.76	1049.83	51.30
18-05-2017	1175	1185	1170	1175	1123300	1113	1027.7	1038.127	1049.88	50.38
19-05-2017	1175	1185	1170	1175	1754700	1117	1029.65	1038.46	1049.965	50.38
22-05-2017	1180	1195	1180	1190	1566800	1121.6	1031.85	1038.893	1050.24	53.32
23-05-2017	1190	1200	1185	1195	1352900	1126.6	1034.1	1039.36	1050.59	54.29
24-05-2017	1195	1195	1145	1185	1727500	1131.5	1036.25	1039.76	1050.915	51.96
26-05-2017	1190	1200	1185	1195	1540500	1136.5	1038.55	1040.227	1051.29	54.08
29-05-2017	1185	1205	1185	1200	2864400	1141.5	1040.85	1040.727	1051.69	55.15
30-05-2017	1200	1205	1190	1195	1304300	1146.3	1043.1	1041.36	1052.175	53.80
31-05-2017	1195	1205	1195	1200	1541700	1150.7	1045.5	1041.86	1052.675	54.98
02-06-2017	1195	1245	1195	1215	1648000	1154.9	1047.85	1042.46	1053.3	58.43
05-06-2017	1215	1220	960	1160	2022100	1158.2	1049.8	1042.693	1053.71	44.88
06-06-2017	1150	1160	1130	1150	1889300	1161.1	1053	1042.84	1054.12	42.93
07-06-2017	1150	1160	1140	1150	1652100	1163.6	1055.5	1043.007	1054.53	42.93
08-06-2017	1145	1155	1130	1145	11428800	1166	1057.85	1043.14	1055.005	41.87
09-06-2017	1145	1155	1145	1150	1363600	1168.7	1060.45	1043.44	1055.455	43.37
12-06-2017	1145	1150	1145	1145	872800	1171.2	1063	1043.653	1055.865	42.20
13-06-2017	1145	1180	1140	1180	2922000	1174.2	1065.85	1044.02	1056.375	51.98
14-06-2017	1180	1195	1180	1190	2144600	1177.4	1068.75	1044.367	1057.085	54.35
15-06-2017	1190	1235	1190	1225	2675600	1181.1	1072.1	1044.867	1057.945	61.53
16-06-2017	1225	1230	1190	1220	2233100	1184.3	1075.35	1045.667	1058.77	60.08
19-06-2017	1220	1230	1195	1200	1257400	1187	1078.4	1046.533	1059.495	54.53
20-06-2017	1190	1215	1190	1195	1334200	1189.2	1081.45	1047.433	1060.23	53.21
21-06-2017	1195	1220	1195	1205	1134200	1191.3	1084.6	1048.133	1061.005	55.53
22-06-2017	1205	1215	1205	1205	1482100	1192.9	1087.75	1048.833	1061.815	55.53
03-07-2017	1205	1205	1170	1175	948500	1192.8	1090.65	1049.433	1062.565	47.35
04-07-2017	1175	1205	1155	1200	1521400	1193.1	1093.8	1050.2	1063.375	53.50
05-07-2017	1205	1215	1190	1200	1586200	1193.7	1096.9	1051.1	1064.2	53.50
06-07-2017	1205	1215	1195	1200	3063700	1194.4	1099.95	1052.167	1065	53.50
07-07-2017	1185	1205	1185	1200	712400	1194.7	1103	1053.233	1065.775	53.50
10-07-2017	1205	1210	1200	1200	1069500	1195	1106.05	1054.333	1066.525	53.50
11-07-2017	1200	1205	1195	1200	937300	1194.9	1109.2	1055.667	1067.25	53.50
12-07-2017	1205	1205	1195	1195	1030000	1194.7	1112.15	1056.967	1067.86	51.62
13-07-2017	1200	1205	1190	1195	1712700	1194.5	1114.8	1058.267	1068.445	51.62
14-07-2017	1200	1210	1185	1190	1373900	1194.2	1117.4	1059.4	1069.02	49.60
17-07-2017	1200	1210	1190	1195	1000300	1193.9	1119.55	1060.7	1069.62	51.64
18-07-2017	1195	1200	1195	1195	1474900	1194	1122	1061.867	1070.17	51.64
19-07-2017	1195	1195	1190	1195	2056900	1193.9	1124.2	1062.967	1070.645	51.64
20-07-2017	1200	1205	1195	1195	1513600	1193.9	1126.1	1064.2	1071.145	51.64
21-07-2017	1190	1195	1185	1195	1139100	1193.4	1128.05	1065.433	1071.63	51.64
24-07-2017	1185	1200	1185	1200	1309600	1192.9	1129.65	1066.733	1072.105	54.31
25-07-2017	1200	1200	1195	1195	784600	1191.6	1131.3	1068	1072.49	51.26
26-07-2017	1195	1235	1165	1170	2491400	1189.8	1132.8	1069.033	1072.725	39.34
27-07-2017	1170	1170	1140	1160	1365400	1187.9	1134.45	1070.1	1072.925	35.76
28-07-2017	1160	1175	1130	1135	1195000	1185.3	1135.9	1071.1	1073	28.72
31-07-2017	1135	1145	1110	1125	1397400	1182.2	1137.25	1072.1	1073.01	26.47
01-08-2017	1125	1165	1085	1125	1184000	1181.7	1138.75	1073.067	1073.045	26.47
02-08-2017	1125	1125	1090	1100	1234600	1181.1	1140	1073.9	1073.045	21.58
03-08-2017	1100	1100	1065	1065	2694600	1179.4	1140.8	1074.533	1072.745	16.88
04-08-2017	1065	1070	1050	1060	4436100	1177.8	1141.55	1075.067	1072.47	16.33
07-08-2017	1060	1060	1045	1055	956200	1175.3	1142.25	1075.6	1072.145	15.78
08-08-2017	1060	1060	1050	1060	1324200	1173	1143	1076.133	1071.845	18.73
09-08-2017	1065	1070	1055	1070	1196700	1170.9	1143.95	1076.733	1071.57	24.44
10-08-2017	1070	1085	1065	1070	1243200	1168.5	1145.05	1077.4	1071.295	24.44
11-08-2017	1065	1065	1045	1065	2369800	1165.9	1146.25	1078.033	1070.995	23.48
14-08-2017	1065	1065	1035	1050	2073800	1163.2	1147.35	1078.567	1070.62	20.85
15-08-2017	1055	1060	1050	1055	1358900	1160.4	1148.45	1079.167	1070.27	23.91
16-08-2017	1055	1065	1050	1060	1210200	1157.6	1149.55	1079.767	1069.945	26.96
18-08-2017	1065	1095	1065	1095	13563000	1155.6	1150.95	1080.6	1069.92	43.90
21-08-2017	1095	1095	1085	1085	519500	1153.3	1152	1081.433	1069.72	40.97
22-08-2017	1085	1085	1050	1055	844000	1150.1	1152.5	1081.933	1069.37	33.72
23-08-2017	1050	1055	1045	1045	870000	1147.8	1153	1082.467	1068.97	31.70
24-08-2017	1050	1055	1045	1055	917500	1145.9	1153.5	1083.967	1068.605	35.83
25-08-2017	1060	1095	1055	1095	1637200	1144.8	1154.2	1085.267	1068.455	49.09
28-08-2017	1100	1125	1095	1120	781800	1144.3	1155.15	1086.667	1068.43	55.31
29-08-2017	1120	1120	1110	1115	891300	1143.6	1156.15	1088.167	1068.48	53.89
30-08-2017	1115	1135	1115	1115	965800	1143	1157.1	1089.667	1068.49	53.89
31-08-2017	1115	1140	1115	1140	820600	1142.2	1158.2	1091.3	1068.565	59.86
04-09-2017	1140	1150	1140	1140	968000	1141.2	1159.3	1092.9	1068.575	59.86
05-09-2017	1145	1155	1140	1145	694600	1139.6	1160.35	1094.6	1068.55	61.03
06-09-2017	1145	1150	1130	1130	896900	1137.8	1161.05	1096.167	1068.7	55.78
07-09-2017	1125	1130	1120	1120	657300	1136.2	1161.6	1097.667	1068.95	52.53
08-09-2017	1120	1130	1115	1130	613500	1134.9	1162.05	1099.267	1069.3	55.33
11-09-2017	1130	1145	1130	1135	609100	1133.5	1162.4	1100.9	1069.475	56.70
12-09-2017	1135	1145	1125	1135	876800	1132.1	1162.5	1102.533	1069.65	56.70
13-09-2017	1140	1145	1130	1135	735400	1131.3	1162.05	1104.2	1069.9	56.70
14-09-2017	1135	1140	1135	1135	537100	1130	1161.55	1105.867	1070.15	56.70
15-09-2017	1130	1160	1130	1150	755000	1129	1161.35	1107.6	1070.575	61.49
18-09-2017	1150	1160	1150	1150	897000	1128	1161.2	1109.3	1071.125	61.49
19-09-2017	1150	1150	1140	1145	712800	1126.9	1160.8	1110.967	1071.65	58.97
20-09-2017	1145	1145	1125	1125	5123600	1125.4	1160.2	1112.5	1072.1	50.13
22-09-2017	1130	1140	1115	1140	607700	1124.2	1159.55	1114.2	1072.8	55.51
25-09-2017	1140	1150	1095	1100	956600	1122.3	1158.5	1115.533	1073.3	42.37
26-09-2017	1100	1115	1095	1115	1356300	1120.7	1157.6	1116.767	1073.875	47.40
27-09-2017	1115	1115	1110	1115	566100	1119.2	1156.7	1118	1074.35	47.40
28-09-2017	1115	1120	1100	1110	1257900	1117.5	1155.7	1118.867	1074.9	45.85
29-09-2017	1110	1115	1100	1115	737300	1115.9	1154.95	1119.967	1075.375	47.69
02-10-2017	1115	1125	1110	1125	727600	1114.5	1154.2	1120.967	1075.85	51.26
03-10-2017	1130	1135	1115	1115	1067900	1112.9	1153.4	1121.7	1076.375	47.75
04-10-2017	1110	1125	1110	1120	1291100	1111.4	1152.4	1122.5	1076.925	49.61
05-10-2017	1120	1125	1110	1115	1224300	1109.7	1151.3	1123	1077.475	47.78
06-10-2017	1120	1135	1120	1120	1133300	1108.2	1149.9	1123.6	1078.05	49.77
09-10-2017	1120	1140	1120	1130	546500	1107.4	1148.6	1124.333	1078.625	53.59
10-10-2017	1130	1145	1130	1140	859300	1107	1147.45	1125.3	1079.325	57.09
11-10-2017	1135	1150	1135	1150	1263700	1107.3	1146.3	1126.367	1080.15	60.32
12-10-2017	1150	1170	1150	1160	1007200	1108	1145.1	1127.5	1081.075	63.30
13-10-2017	1165	1170	1160	1165	190200	1108.8	1145.25	1128.767	1082	64.72
16-10-2017	1165	1220	1165	1190	870900	1110.6	1145.85	1130.2	1083.075	70.82
17-10-2017	1190	1235	1175	1230	1547400	1113.9	1146.65	1131.833	1084.375	77.52
18-10-2017	1230	1235	1220	1220	574000	1117.1	1147.45	1133.4	1085.575	73.01
19-10-2017	1220	1270	1220	1240	2362200	1120.8	1148.05	1135.1	1086.9	76.01
20-10-2017	1240	1250	1240	1250	194000	1124.6	1148.8	1136.867	1088.25	77.37
23-10-2017	1250	1255	1225	1225	649800	1127.7	1149.3	1138.533	1089.475	67.14
24-10-2017	1220	1235	1215	1235	565200	1131	1149.75	1140.367	1090.8	68.91
25-10-2017	1230	1245	1225	1225	1060800	1134.2	1150.05	1142.233	1092.075	65.13
26-10-2017	1225	1270	1225	1265	603200	1138.5	1150.85	1144.4	1093.55	71.80
27-10-2017	1265	1300	1265	1270	637300	1142.8	1151.6	1146.567	1095.075	72.50
30-10-2017	1265	1300	1265	1285	723400	1147.3	1152.45	1148.8	1096.65	74.57
31-10-2017	1285	1300	1285	1290	578800	1151.2	1153.4	1151.033	1098.25	75.23
01-11-2017	1290	1320	1290	1310	643700	1155.7	1154.5	1153.233	1100	77.74
02-11-2017	1310	1350	1300	1305	804100	1160.7	1155.4	1155.233	1101.625	75.68
03-11-2017	1305	1325	1305	1315	567100	1166.1	1156.95	1157.367	1103.375	76.99
06-11-2017	1315	1330	1300	1300	792900	1171	1158.45	1159.333	1105.725	70.80
07-11-2017	1300	1330	1300	1330	799300	1175.7	1160.25	1161.367	1107.875	75.11
08-11-2017	1320	1335	1315	1315	602100	1179.6	1161.95	1163.3	1109.9	69.58
09-11-2017	1315	1325	1285	1290	658000	1183.1	1163.35	1165.133	1111.9	61.46
10-11-2017	1290	1290	1285	1285	185000	1186.5	1164.75	1166.9	1113.875	59.95
13-11-2017	1285	1300	1280	1295	494800	1189.6	1165.9	1168.667	1115.875	61.96
14-11-2017	1300	1315	1295	1295	553000	1192.7	1166.95	1170.433	1117.85	61.96
15-11-2017	1290	1290	1280	1290	451100	1195.6	1167.6	1172.1	1119.85	60.21
16-11-2017	1285	1290	1265	1265	483700	1198.3	1168.05	1173.467	1121.7	52.25
17-11-2017	1265	1290	1265	1290	597100	1201.7	1168.95	1174.967	1123.675	58.20
20-11-2017	1290	1295	1280	1285	457000	1204.8	1169.85	1176.3	1125.65	56.68
21-11-2017	1285	1315	1280	1280	1009400	1207.7	1170.6	1177.5	1127.6	55.13
22-11-2017	1275	1280	1265	1270	868000	1210.4	1171.25	1178.467	1129.5	52.06
23-11-2017	1270	1305	1270	1300	693500	1213.7	1172.5	1179.267	1131.575	59.37
24-11-2017	1300	1300	1285	1285	630200	1216.7	1173.35	1179.933	1133.575	54.86
27-11-2017	1285	1290	1235	1235	768000	1218.4	1173.7	1180.367	1135.3	43.12
28-11-2017	1235	1245	1225	1225	518200	1219.9	1173.95	1180.767	1136.95	41.22
29-11-2017	1225	1225	1215	1225	517000	1221.5	1174.2	1181.033	1138.6	41.22
30-11-2017	1225	1240	1215	1240	758600	1223.8	1174.6	1181.4	1140.325	45.41
04-12-2017	1240	1255	1240	1255	701300	1226.1	1175.15	1181.733	1142.175	49.29
05-12-2017	1255	1265	1240	1250	1184400	1229.1	1175.7	1182.033	1143.925	48.07
06-12-2017	1250	1315	1250	1270	710700	1232.2	1176.45	1182.467	1145.625	53.10
07-12-2017	1275	1315	1270	1305	3622900	1236	1177.6	1183.133	1147.5	60.35
08-12-2017	1305	1315	1300	1300	949900	1239.8	1178.65	1183.733	1149.1	58.95
11-12-2017	1290	1310	1290	1310	683900	1243.7	1179.8	1184.533	1150.9	60.90
12-12-2017	1310	1320	1300	1315	804500	1247.5	1181	1185.3	1152.6	61.88
13-12-2017	1315	1315	1290	1300	858800	1251.2	1182.05	1186	1154.075	57.25
14-12-2017	1295	1295	1270	1285	932400	1254.5	1182.95	1186.433	1155.5	52.99
15-12-2017	1290	1305	1285	1305	877500	1258.3	1184	1186.967	1156.825	57.53
18-12-2017	1310	1310	1300	1305	524800	1262	1185.1	1187.267	1158.2	57.53
19-12-2017	1310	1340	1310	1315	530600	1265.7	1186.55	1187.633	1159.675	59.79
20-12-2017	1315	1320	1285	1300	348800	1268.9	1187.95	1187.933	1161.2	55.07
21-12-2017	1290	1295	1275	1280	695900	1271.5	1189.4	1188.033	1162.65	49.46
22-12-2017	1275	1275	1245	1255	713100	1273.4	1190.7	1187.867	1163.975	43.50
27-12-2017	1255	1255	1240	1240	914800	1274.9	1191.85	1188.467	1165.3	40.35
28-12-2017	1240	1255	1240	1240	577400	1275.9	1193.25	1189.2	1166.625	40.35
29-12-2017	1245	1280	1245	1255	182400	1276.4	1195.15	1189.9	1167.975	44.97
02-01-2018	1260	1265	1250	1260	700300	1277.2	1197.15	1190.7	1169.35	46.45
03-01-2018	1270	1285	1170	1240	942500	1277.2	1199	1191.1	1170.625	41.61
04-01-2018	1245	1265	1245	1265	584800	1277.5	1201.05	1191.7	1172.025	48.79
05-01-2018	1260	1265	1250	1260	1692300	1278.2	1202.95	1192.267	1173.45	47.54
08-01-2018	1265	1320	1265	1280	486000	1279.1	1205.05	1192.867	1175.05	52.79
09-01-2018	1285	1305	1285	1300	713100	1280.6	1207.4	1193.567	1176.825	57.38
10-01-2018	1305	1315	1300	1300	633200	1281.3	1209.9	1194.333	1178.625	57.38
11-01-2018	1300	1305	1285	1285	651600	1281.6	1212.2	1194.933	1180.325	52.90
12-01-2018	1290	1295	1270	1290	703300	1281.7	1214.5	1195.533	1182.025	54.19
15-01-2018	1290	1295	1280	1280	521000	1281.5	1216.35	1196.1	1183.65	51.18
16-01-2018	1280	1295	1280	1295	294900	1281.2	1218.45	1196.733	1185.225	55.19
17-01-2018	1295	1330	1285	1320	633000	1281.5	1221.1	1197.433	1186.8	60.95
18-01-2018	1325	1370	1310	1340	530500	1282	1224.05	1198.633	1188.525	64.85
19-01-2018	1325	1340	1320	1330	704300	1282.6	1226.8	1199.833	1190.15	61.54
22-01-2018	1330	1335	1320	1330	690800	1282.6	1229.15	1201.033	1191.675	61.54
23-01-2018	1315	1330	1315	1325	795600	1282.8	1231.2	1202.233	1193.175	59.78
24-01-2018	1315	1335	1315	1330	661400	1283.6	1233.35	1203.433	1194.75	60.98
25-01-2018	1330	1330	1320	1325	515100	1284.4	1235.45	1204.633	1196.275	59.08
26-01-2018	1315	1320	1310	1310	877000	1284.7	1237.15	1205.5	1197.675	53.65
29-01-2018	1315	1350	1310	1330	362800	1285.4	1239.05	1206.433	1199.175	59.05
30-01-2018	1320	1340	1320	1330	425900	1286.2	1240.9	1207.133	1200.625	59.05
31-01-2018	1330	1335	1320	1330	633400	1287.5	1242.9	1207.867	1201.975	59.05
01-02-2018	1330	1335	1320	1330	689600	1288.3	1245	1208.733	1203.3	59.05
02-02-2018	1320	1335	1320	1330	782800	1289.2	1247	1209.633	1204.525	59.05
05-02-2018	1315	1320	1250	1300	858100	1289.6	1248.65	1210.267	1205.525	47.13
06-02-2018	1300	1300	1265	1265	413300	1289.5	1249.95	1210.667	1206.225	37.59
07-02-2018	1270	1270	1260	1265	801500	1288.8	1251.25	1211.267	1206.65	37.59
08-02-2018	1265	1290	1255	1280	550900	1288.7	1252.7	1211.8	1207.125	43.30
09-02-2018	1270	1285	1270	1285	526500	1289.7	1254.05	1212.367	1207.7	45.10
12-02-2018	1285	1315	1280	1295	553500	1291.1	1255.5	1213	1208.35	48.61
13-02-2018	1290	1305	1290	1300	604000	1292.6	1257.05	1213.667	1208.925	50.32
14-02-2018	1295	1315	1295	1315	567200	1294.1	1258.95	1214.433	1209.575	55.15
15-02-2018	1320	1320	1310	1310	698600	1295.2	1260.65	1215.167	1210.1	53.29
19-02-2018	1305	1305	1305	1305	403500	1296.3	1262.7	1215.9	1210.6	51.43
20-02-2018	1305	1350	1305	1350	730600	1297.9	1265.05	1216.933	1211.325	63.74
21-02-2018	1345	1350	1340	1340	332300	1298.6	1267.3	1217.933	1212	60.09
22-02-2018	1330	1345	1330	1345	416800	1299.5	1269.65	1218.933	1212.675	61.29
23-02-2018	1330	1345	1330	1345	543500	1300.2	1271.95	1219.933	1213.45	61.29
26-02-2018	1330	1365	1330	1345	1870500	1300.8	1274.15	1220.933	1214.175	61.29
27-02-2018	1335	1360	1330	1350	1575600	1301.8	1276.5	1221.967	1214.95	62.68
28-02-2018	1350	1360	1335	1350	1219600	1303.1	1278.8	1223	1215.6	62.68
01-03-2018	1350	1365	1320	1325	1311700	1303.5	1280.9	1223.833	1216.1	51.86
02-03-2018	1330	1360	1330	1360	1454100	1304.6	1283.3	1224.933	1216.6	61.80
05-03-2018	1360	1385	1345	1355	1338200	1305.4	1285.55	1226.167	1217.075	59.90
06-03-2018	1355	1385	1340	1375	5674100	1306.9	1287.9	1227.6	1217.675	64.60
07-03-2018	1375	1425	1370	1410	12336600	1309.5	1290.5	1229.433	1218.4	71.00
08-03-2018	1410	1475	1410	1440	11493400	1313.2	1293.3	1231.533	1219.2	75.14
09-03-2018	1440	1440	1290	1405	3488000	1316.5	1295.7	1233.4	1220.475	63.70
12-03-2018	1405	1465	1390	1445	6940100	1320.6	1298.25	1235.7	1222.05	69.43
13-03-2018	1445	1490	1420	1460	12708700	1324.7	1300.55	1238.333	1223.6	71.26
14-03-2018	1465	1495	1460	1480	6373000	1329.1	1303.15	1241.133	1225.3	73.54
15-03-2018	1480	1515	1465	1480	7381300	1333.9	1305.55	1243.967	1226.8	73.54
16-03-2018	1480	1495	1360	1405	2449000	1336.7	1307.1	1246.267	1227.95	54.69
19-03-2018	1400	1400	1325	1330	1784700	1338.1	1308.15	1248	1228.725	42.86
20-03-2018	1330	1345	1285	1290	1612700	1338.3	1308.7	1249.467	1229.225	38.12
21-03-2018	1290	1305	1290	1300	1621200	1338.3	1309.45	1251.033	1229.75	39.91
22-03-2018	1300	1320	1285	1295	2165100	1338.2	1309.75	1252.667	1230.3	39.30
23-03-2018	1290	1290	1235	1245	1578500	1337.4	1309.5	1253.933	1230.55	33.73
26-03-2018	1245	1290	1225	1275	3786900	1337.1	1309.4	1255.367	1230.925	39.29
27-03-2018	1275	1285	1275	1285	1103400	1337.2	1309.35	1256.633	1231.375	41.06
28-03-2018	1285	1340	1280	1330	2575500	1337.9	1309.55	1258.267	1232.025	48.37
29-03-2018	1330	1345	1330	1345	1772700	1338.4	1309.95	1260.2	1232.675	50.57
02-04-2018	1345	1370	1345	1370	2370900	1339	1310.5	1262.367	1233.725	54.09
03-04-2018	1370	1375	1340	1350	1694300	1339.4	1311	1264.333	1234.725	50.97
04-04-2018	1350	1350	1325	1325	1206400	1339.3	1310.95	1265.867	1235.6	47.29
05-04-2018	1325	1345	1325	1335	1707100	1339.5	1311.15	1267.3	1236.55	48.88
06-04-2018	1335	1345	1325	1330	1317400	1339.5	1311.55	1268.733	1237.45	48.10
09-04-2018	1330	1340	1310	1320	1373100	1339.4	1311.9	1270.1	1238.325	46.50
10-04-2018	1320	1415	1315	1405	7520300	1341.3	1313	1271.867	1239.45	58.98
11-04-2018	1405	1445	1405	1430	6159000	1343.3	1314.35	1273.8	1240.65	61.80
12-04-2018	1430	1445	1410	1415	2606700	1345	1315.6	1275.6	1241.6	59.17
13-04-2018	1415	1445	1410	1430	2015300	1347	1317.25	1277.6	1242.65	60.96
16-04-2018	1435	1460	1425	1435	3232800	1349.1	1318.7	1279.7	1243.825	61.56
17-04-2018	1430	1460	1430	1455	2263500	1351.6	1320.4	1281.867	1245.125	63.97
18-04-2018	1455	1485	1435	1450	6899900	1354.6	1322.1	1283.967	1246.35	62.91
19-04-2018	1450	1480	1445	1450	4310900	1358.3	1323.9	1286.067	1247.575	62.91
20-04-2018	1450	1470	1450	1465	21286400	1362.3	1325.55	1288.267	1249.025	64.93
23-04-2018	1465	1490	1455	1475	1899500	1366.2	1327.45	1290.533	1250.4	66.25
24-04-2018	1475	1490	1430	1455	2422400	1369.6	1329.65	1292.567	1251.675	61.28
25-04-2018	1455	1505	1440	1470	2313200	1373.1	1332.1	1294.7	1253.025	63.49
26-04-2018	1470	1485	1440	1460	1746700	1376.3	1334.45	1296.8	1254.325	60.99
27-04-2018	1460	1480	1445	1460	2109900	1379.2	1336.65	1299.033	1255.625	60.99
30-04-2018	1455	1480	1415	1450	2544800	1382	1338.6	1301.1	1256.875	58.33
02-05-2018	1450	1460	1435	1440	2167000	1384.7	1340.5	1303.367	1258.1	55.71
03-05-2018	1445	1455	1420	1430	2143000	1386.3	1342.1	1305.467	1259.275	53.14
04-05-2018	1425	1465	1420	1455	1966200	1388.6	1343.6	1307.733	1260.6	58.32
07-05-2018	1455	1540	1455	1505	2964300	1391.8	1345.65	1310.367	1262.15	66.33
08-05-2018	1510	1520	1430	1445	2349700	1393.8	1347	1312.567	1263.4	53.13
09-05-2018	1445	1455	1385	1430	2989300	1395.5	1348.15	1314.6	1264.575	50.43
11-05-2018	1425	1450	1420	1440	2653200	1397.3	1349.55	1316.767	1265.8	52.17
14-05-2018	1440	1475	1430	1455	2609700	1399.4	1351.25	1319	1267.1	54.75
15-05-2018	1450	1455	1385	1390	2523700	1400.7	1352.1	1320.833	1268.05	43.75
16-05-2018	1385	1385	1365	1385	2521400	1401.2	1352.9	1322.6	1269	43.04
17-05-2018	1385	1445	1365	1410	3615700	1402.3	1353.85	1324.467	1270.2	47.65
18-05-2018	1410	1470	1410	1460	2652700	1404	1355.45	1326.6	1271.7	55.43
21-05-2018	1455	1550	1455	1520	5461800	1406.2	1357.85	1329.067	1273.625	62.60
22-05-2018	1520	1570	1520	1550	7833000	1408.4	1360.8	1331.667	1275.75	65.59
23-05-2018	1550	1600	1540	1570	6713800	1411.7	1364.1	1334.367	1277.975	67.45
24-05-2018	1570	1600	1570	1575	2458200	1414.3	1367.45	1336.933	1280.35	67.92
25-05-2018	1580	1625	1575	1615	6843000	1417.4	1371.05	1339.5	1283.1	71.45
28-05-2018	1620	1620	1550	1570	2238200	1419.2	1374.15	1341.833	1285.65	63.04
30-05-2018	1570	1580	1560	1580	2694400	1421.2	1377.55	1344.1	1288.275	64.05
31-05-2018	1580	1580	1400	1430	3094900	1421.7	1379.2	1345.3	1290.125	44.39
04-06-2018	1430	1430	1375	1405	2093200	1423.2	1380.65	1346.5	1291.8	42.07
05-06-2018	1405	1450	1400	1430	1834300	1426	1382.15	1347.8	1293.6	45.16
06-06-2018	1430	1445	1400	1410	1865500	1428.2	1383.25	1349.033	1295.325	43.18
07-06-2018	1415	1450	1415	1430	2129300	1430.9	1384.55	1350.133	1297.225	45.74
08-06-2018	1430	1435	1410	1430	1512400	1434.6	1386	1351.2	1299.1	45.74
20-06-2018	1430	1435	1400	1400	2420500	1437.1	1387.1	1351.967	1300.8	42.41
21-06-2018	1400	1400	1390	1395	1173400	1439.3	1388.25	1352.667	1302.3	41.87
22-06-2018	1395	1425	1385	1385	1883800	1440.4	1389.15	1353.167	1303.8	40.73
25-06-2018	1385	1395	1380	1385	1206100	1441.2	1389.8	1353.7	1305.45	40.73
26-06-2018	1385	1395	1350	1355	1325700	1440.9	1389.95	1353.967	1307	37.24
27-06-2018	1355	1370	1345	1365	1464800	1441.2	1390.3	1354.4	1308.55	39.11
28-06-2018	1365	1380	1320	1320	1561000	1441.1	1390.2	1354.333	1309.675	34.16
29-06-2018	1320	1345	1310	1310	914500	1440.6	1390.05	1354.3	1310.625	33.16
02-07-2018	1310	1335	1310	1325	1053600	1440.5	1390	1354.533	1311.675	36.19
03-07-2018	1330	1350	1310	1310	1250800	1440.3	1389.85	1354.7	1312.65	34.50
04-07-2018	1315	1320	1280	1295	963800	1438.1	1389.7	1354.7	1313.425	32.85
05-07-2018	1290	1350	1290	1345	1068200	1436.4	1389.85	1355.033	1314.45	42.68
06-07-2018	1345	1400	1335	1375	2249100	1435.6	1390.3	1355.6	1315.6	47.63
09-07-2018	1380	1390	1375	1385	1120900	1434.7	1390.85	1356.4	1316.875	49.21
10-07-2018	1385	1385	1355	1380	1072600	1433.6	1391.35	1357	1318.175	48.42
11-07-2018	1380	1390	1365	1375	991500	1432	1391.8	1357.6	1319.4	47.61
12-07-2018	1380	1395	1370	1380	1117600	1430.6	1392.6	1358.267	1320.625	48.54
13-07-2018	1380	1400	1370	1380	2628000	1429.2	1393.75	1359	1321.85	48.54
16-07-2018	1380	1380	1340	1355	761400	1427	1394.65	1359.367	1322.95	43.99
17-07-2018	1355	1415	1355	1410	1070000	1425.7	1395.95	1360.2	1324.325	54.17
18-07-2018	1410	1410	1370	1385	647400	1424.3	1396.95	1361.2	1325.5	49.75
19-07-2018	1385	1395	1365	1375	4391100	1422.4	1397.75	1362.2	1326.625	48.05
20-07-2018	1375	1400	1360	1375	4350200	1420.7	1398.5	1363.2	1327.775	48.05
23-07-2018	1375	1375	1335	1345	659700	1418.4	1398.8	1363.9	1328.875	42.97
24-07-2018	1345	1345	1290	1315	698000	1415.7	1398.85	1364.3	1329.75	38.57
25-07-2018	1315	1315	1295	1300	668900	1412.9	1398.8	1364.633	1330.75	36.56
26-07-2018	1300	1300	1265	1265	510300	1409.6	1397.95	1364.6	1331.5	32.32
27-07-2018	1270	1280	1265	1275	963300	1406	1397.3	1364.4	1332.3	34.65
30-07-2018	1275	1320	1260	1300	1136100	1401.9	1396.85	1364.4	1333.25	40.20
31-07-2018	1310	1310	1250	1260	839800	1398.2	1396	1364.067	1333.975	35.07
01-08-2018	1260	1275	1235	1240	789400	1394.4	1394.95	1363.567	1334.55	32.82
02-08-2018	1240	1290	1240	1275	1475100	1391.1	1394.2	1363.4	1335.35	40.08
03-08-2018	1275	1285	1265	1270	1216400	1387.4	1393.4	1363.3	1336.1	39.42
06-08-2018	1270	1295	1265	1290	1520300	1385.4	1393.05	1363.2	1336.975	43.41
07-08-2018	1290	1295	1270	1290	1294300	1383.5	1392.35	1363.1	1337.825	43.41
08-08-2018	1285	1315	1270	1305	1807300	1381.4	1391.85	1363.033	1338.7	46.47
09-08-2018	1305	1330	1305	1325	1160500	1378.7	1391.35	1363.2	1339.625	50.33
10-08-2018	1325	1335	1320	1325	475600	1374.8	1390.5	1363.5	1340.5	50.33
13-08-2018	1325	1325	1290	1300	730500	1369.8	1389.1	1363.8	1341.2	45.57
14-08-2018	1300	1300	1280	1285	757200	1364.1	1387.9	1364.1	1341.8	42.94
15-08-2018	1290	1305	1280	1295	908300	1358.5	1386.4	1364.467	1342.325	45.21
16-08-2018	1295	1300	1285	1285	878200	1351.9	1384.65	1364.667	1342.6	43.35
20-08-2018	1285	1310	1285	1310	673400	1346.7	1382.95	1365	1343.05	48.99
21-08-2018	1310	1320	1295	1320	919900	1341.5	1381.35	1365.533	1343.45	51.09
23-08-2018	1320	1330	1310	1330	553900	1339.5	1380.6	1365.967	1343.85	53.16
24-08-2018	1330	1360	1325	1330	795700	1338	1380.6	1366.433	1344.375	53.16
27-08-2018	1330	1350	1320	1335	1187700	1336.1	1381.05	1366.8	1344.875	54.28
28-08-2018	1335	1350	1335	1350	527400	1334.9	1381.55	1367.133	1345.5	57.57
29-08-2018	1350	1360	1345	1355	686900	1333.4	1382.15	1367.5	1345.95	58.64
30-08-2018	1355	1370	1355	1355	489000	1331.9	1383.25	1367.967	1346.375	58.64
31-08-2018	1355	1405	1345	1395	1268100	1331.8	1384.45	1368.667	1346.925	66.47
03-09-2018	1395	1405	1385	1395	991200	1331.8	1385.55	1369.433	1347.45	66.47
04-09-2018	1395	1405	1345	1360	746000	1331.3	1385.85	1369.867	1347.7	55.76
05-09-2018	1355	1355	1305	1340	542800	1330.4	1385.8	1370	1347.875	50.73
06-09-2018	1340	1380	1340	1375	697500	1330.8	1385.85	1370.233	1348.175	57.89
07-09-2018	1370	1410	1370	1410	764700	1331.7	1386.45	1370.767	1348.725	63.59
10-09-2018	1410	1415	1350	1365	727600	1332.6	1386.85	1371	1348.9	53.55
12-09-2018	1365	1405	1365	1400	691400	1334.4	1387.5	1371.5	1349.325	58.98
13-09-2018	1400	1430	1395	1420	482700	1336.3	1388.4	1372.1	1349.975	61.73
14-09-2018	1420	1425	1400	1410	421500	1338.3	1389.3	1372.667	1350.6	59.58
17-09-2018	1410	1410	1350	1370	388900	1339.8	1388.95	1373.067	1350.975	51.80
18-09-2018	1370	1370	1335	1340	349600	1339.7	1388.05	1373.133	1351.2	46.86
19-09-2018	1335	1390	1335	1370	424500	1339.6	1387.6	1373.4	1351.6	51.81
20-09-2018	1370	1390	1370	1380	325800	1339.5	1387.1	1373.733	1352.175	53.37
21-09-2018	1375	1385	1350	1385	333600	1339.6	1386.6	1374.1	1352.65	54.17
24-09-2018	1385	1385	1360	1365	535400	1339.4	1385.7	1374.333	1353.05	50.45
25-09-2018	1365	1390	1365	1380	2363900	1339.4	1385	1374.867	1353.55	53.05
26-09-2018	1375	1415	1375	1390	48023700	1339.6	1384.4	1375.7	1354.15	54.76
27-09-2018	1390	1435	1385	1390	3239000	1340.3	1383.65	1376.533	1354.6	54.76
28-09-2018	1390	1415	1390	1405	14065200	1340.2	1382.95	1377.367	1355.2	57.45
01-10-2018	1405	1415	1395	1395	3640600	1340.4	1382.35	1378.1	1356	55.10
02-10-2018	1395	1440	1395	1400	7398800	1340.9	1381.65	1378.8	1356.875	56.07
03-10-2018	1400	1435	1400	1430	3686300	1342	1381.35	1379.667	1357.9	61.44
04-10-2018	1430	1430	1390	1390	3791400	1342.9	1380.65	1380.167	1358.65	52.26
05-10-2018	1390	1410	1380	1395	4447100	1344.5	1380.1	1380.733	1359.35	53.20
08-10-2018	1405	1425	1395	1420	7478400	1346.9	1379.9	1381.5	1360.2	57.69
09-10-2018	1420	1455	1420	1430	3850900	1350.2	1379.9	1382.033	1361	59.37
10-10-2018	1430	1445	1410	1440	3743800	1353.5	1379.75	1382.7	1361.675	61.04
11-10-2018	1425	1435	1350	1365	3715900	1354.8	1378.35	1382.833	1362	45.85
12-10-2018	1365	1390	1335	1365	3688100	1356.9	1377.55	1382.967	1362.275	45.85
15-10-2018	1365	1385	1365	1385	3625800	1359.8	1377.1	1383.233	1362.625	49.72
16-10-2018	1385	1395	1370	1390	3543400	1362.1	1376.6	1383.5	1363.075	50.67
17-10-2018	1390	1420	1390	1400	3761500	1364.7	1376.05	1383.833	1363.65	52.60
18-10-2018	1405	1450	1400	1440	3983500	1367.7	1376.55	1384.6	1364.325	59.43
19-10-2018	1445	1540	1440	1455	4810100	1371	1377.25	1385.233	1365.075	61.66
22-10-2018	1460	1495	1460	1495	4432500	1374.8	1378.1	1386.167	1365.975	66.88
23-10-2018	1495	1500	1470	1495	3746700	1378.2	1378.45	1386.967	1366.95	66.88
24-10-2018	1495	1500	1465	1465	3428000	1381	1377.9	1387.333	1367.875	59.79
25-10-2018	1455	1495	1430	1495	3670300	1384.9	1377.35	1387.7	1369.075	63.91
26-10-2018	1495	1500	1450	1460	3630300	1388.4	1376.25	1388.067	1370.175	56.62
29-10-2018	1460	1470	1405	1415	4021900	1390.8	1374.65	1387.867	1371.05	48.90
30-10-2018	1415	1450	1340	1445	5398400	1394	1372.95	1387.767	1372	53.46
31-10-2018	1445	1495	1445	1475	4594100	1397.3	1372	1387.733	1373.075	57.54
01-11-2018	1480	1510	1470	1510	3445900	1401.1	1371.3	1387.933	1374.425	61.75
02-11-2018	1510	1525	1495	1515	3366000	1404.8	1372.15	1388.667	1375.675	62.32
05-11-2018	1515	1525	1475	1500	3541200	1408.2	1373.1	1389.8	1376.875	59.44
06-11-2018	1510	1515	1465	1465	3386800	1410.8	1373.45	1390.967	1377.8	53.24
07-11-2018	1470	1505	1470	1495	3669100	1413.7	1374.3	1392.267	1378.775	57.35
08-11-2018	1500	1525	1480	1485	3982900	1416.3	1374.85	1393.533	1379.7	55.59
09-11-2018	1485	1485	1400	1450	3582300	1418.2	1375.05	1394.9	1380.525	49.85
12-11-2018	1445	1475	1425	1435	3479800	1419	1375.4	1395.967	1381.25	47.59
13-11-2018	1435	1480	1435	1455	3676300	1420.2	1376	1397.1	1382.125	50.80
14-11-2018	1455	1510	1455	1470	3434600	1422.4	1376.85	1398.033	1383	53.12
15-11-2018	1465	1495	1450	1480	3596400	1425.2	1377.8	1398.933	1383.8	54.66
16-11-2018	1480	1505	1455	1465	3539400	1427	1378.9	1399.567	1384.425	51.91
19-11-2018	1465	1490	1450	1460	3295200	1428	1379.85	1400.3	1385.075	50.99
21-11-2018	1450	1460	1395	1435	3411900	1429.4	1381	1401.033	1385.6	46.55
22-11-2018	1435	1465	1430	1455	3458800	1430.5	1382.45	1401.833	1386.25	50.28
23-11-2018	1465	1495	1460	1485	3451100	1431.8	1384.05	1402.867	1387.025	55.32
26-11-2018	1485	1485	1420	1445	3305300	1432.5	1385.4	1403.7	1387.625	48.29
27-11-2018	1450	1465	1430	1445	3480000	1434	1386.9	1403.967	1388.3	48.29
28-11-2018	1445	1460	1415	1420	3676600	1435.6	1387.65	1403.9	1388.75	44.22
29-11-2018	1420	1435	1405	1430	3370700	1436.8	1388.2	1404	1389.25	46.17
30-11-2018	1430	1440	1415	1430	3260500	1437.8	1388.65	1404	1389.75	46.17
03-12-2018	1430	1450	1415	1440	3515500	1438.9	1389.25	1404.033	1390.3	48.28
04-12-2018	1440	1445	1415	1420	3860400	1440	1389.7	1403.8	1390.75	44.53
05-12-2018	1420	1425	1405	1415	3356300	1440.7	1390.05	1403.567	1391.325	43.62
06-12-2018	1415	1430	1400	1410	3551400	1441.1	1390.35	1403.3	1392.05	42.68
07-12-2018	1410	1410	1375	1375	3599100	1440.8	1390.55	1402.7	1392.6	36.71
10-12-2018	1370	1400	1370	1400	3492800	1440.7	1390.45	1402.2	1393.2	42.86
11-12-2018	1400	1415	1395	1405	5871400	1440.9	1390.65	1401.867	1393.8	44.03
12-12-2018	1405	1435	1405	1435	3543000	1441.6	1391.25	1401.633	1394.5	50.57
13-12-2018	1435	1460	1435	1440	6676300	1441.8	1391.9	1401.5	1395.2	51.59
14-12-2018	1445	1445	1360	1385	3568000	1441.7	1392.3	1401	1395.55	41.49
17-12-2018	1380	1390	1365	1375	2659100	1441.3	1392.9	1400.5	1395.875	39.95
18-12-2018	1375	1375	1345	1360	3416000	1440.1	1393.5	1399.967	1396.15	37.71
19-12-2018	1355	1365	1335	1335	2725800	1438.2	1394.2	1399.333	1396.075	34.25
20-12-2018	1335	1340	1325	1330	2496400	1436	1394.75	1398.5	1396.025	33.58
21-12-2018	1325	1345	1325	1335	2286800	1435.4	1395.1	1397.367	1395.975	34.94
26-12-2018	1335	1335	1315	1320	1971700	1434.5	1395.7	1396.533	1395.85	32.78
27-12-2018	1320	1325	1300	1305	2613700	1432.9	1396.35	1395.7	1395.65	30.73
28-12-2018	1305	1400	1300	1400	4430200	1433.1	1397.6	1395.433	1395.9	51.44
02-01-2019	1390	1405	1360	1380	3065300	1432.7	1398.7	1394.933	1396.05	48.18
03-01-2019	1380	1400	1360	1395	4099600	1431.8	1399.75	1394.967	1396.4	50.70
04-01-2019	1385	1395	1350	1395	4252300	1430.6	1400.8	1395.033	1396.575	50.70
07-01-2019	1395	1425	1385	1425	3845800	1429.2	1402	1395.133	1396.925	55.72
08-01-2019	1425	1425	1390	1400	3254800	1427.3	1402.75	1394.733	1397.05	51.06
09-01-2019	1405	1415	1380	1390	3301000	1425.8	1403.4	1393.867	1396.95	49.28
10-01-2019	1390	1410	1380	1395	3325800	1423.8	1404.35	1392.833	1396.725	50.21
11-01-2019	1395	1420	1395	1410	3330900	1422.8	1405.6	1391.767	1396.75	53.00
14-01-2019	1410	1445	1405	1440	3802800	1423.3	1407.05	1390.867	1396.725	58.07
15-01-2019	1430	1475	1420	1465	3639100	1423.7	1408.85	1389.867	1396.75	61.76
16-01-2019	1465	1500	1460	1500	4316800	1424.2	1410.75	1389.4	1396.85	66.25
17-01-2019	1500	1510	1460	1470	2938400	1423.4	1412.25	1388.667	1396.8	59.77
18-01-2019	1470	1485	1450	1450	2897500	1422.1	1413.45	1388.8	1397.025	55.86
21-01-2019	1450	1470	1450	1465	2757100	1421.4	1414.8	1389.2	1397.7	58.08
22-01-2019	1465	1475	1445	1455	2918600	1421.2	1416	1389.367	1398.525	56.05
23-01-2019	1455	1480	1450	1480	3375700	1420.9	1417.3	1389.833	1399.425	59.82
24-01-2019	1480	1490	1455	1460	3246100	1420.4	1418.35	1390.033	1400.25	55.71
25-01-2019	1460	1490	1455	1470	3442100	1420.8	1419.5	1390.3	1401.375	57.29
28-01-2019	1475	1495	1460	1480	4091700	1421.7	1420.35	1390.833	1402.4	58.87
29-01-2019	1475	1490	1470	1485	3445000	1422.3	1421.25	1391.433	1403.4	59.67
30-01-2019	1490	1495	1470	1490	5155700	1422.7	1422.55	1392.133	1404.2	60.51
31-01-2019	1490	1515	1485	1510	9280600	1423.3	1424.25	1392.967	1405.025	63.73
01-02-2019	1510	1525	1490	1510	6225400	1424.2	1425.6	1394	1405.725	63.73
04-02-2019	1505	1655	1490	1650	13567500	1428	1428	1395.9	1407.225	78.18
06-02-2019	1650	1685	1635	1650	9958700	1432.3	1430.85	1398.1	1408.85	78.18
07-02-2019	1650	1665	1610	1630	5121600	1435.8	1433.15	1400.233	1410.325	73.34
08-02-2019	1630	1665	1625	1645	6674400	1439	1435.4	1402.367	1411.9	74.61
11-02-2019	1645	1660	1615	1640	6955500	1442.9	1437.7	1404.567	1413.5	73.36
12-02-2019	1640	1735	1640	1695	9737200	1447.9	1440.95	1407.233	1414.95	77.78
13-02-2019	1695	1705	1655	1665	4408100	1452.8	1444.2	1409.367	1416.125	70.87
14-02-2019	1660	1680	1595	1660	5243300	1457.4	1447.1	1411.267	1417.35	69.75
15-02-2019	1660	1720	1655	1710	11462600	1463	1450.4	1413.433	1418.75	74.13
18-02-2019	1710	1730	1670	1700	3796200	1468.2	1453.55	1415.567	1420.075	71.89
19-02-2019	1700	1725	1655	1690	3438200	1473.6	1456.8	1417.667	1421.25	69.62
20-02-2019	1690	1720	1685	1700	5807600	1479.3	1460	1419.8	1422.5	70.62
21-02-2019	1700	1720	1690	1690	7172600	1484.9	1463	1421.867	1423.7	68.21
22-02-2019	1690	1825	1685	1775	8758100	1492.9	1466.85	1424.667	1425.25	75.78
25-02-2019	1780	1800	1685	1685	7587800	1498.6	1469.65	1426.5	1426.3	59.60
26-02-2019	1685	1715	1680	1690	8999800	1504.3	1472.6	1428.533	1427.475	60.11
27-02-2019	1690	1720	1675	1700	10017600	1509.6	1475.6	1430.7	1428.625	61.16
28-02-2019	1700	1700	1600	1630	9288600	1513.4	1477.6	1432.4	1429.475	50.99
01-03-2019	1625	1640	1595	1620	8216200	1518.1	1479.9	1434.233	1430.275	49.72
04-03-2019	1620	1620	1570	1590	3790100	1522.4	1481.85	1436.067	1430.975	46.02
05-03-2019	1590	1590	1545	1550	4332500	1526.2	1483.15	1437.733	1431.525	41.57
06-03-2019	1550	1565	1540	1555	3856100	1530.6	1484.4	1439.667	1432.15	42.32
08-03-2019	1555	1560	1540	1555	4490000	1535.1	1485.55	1441.533	1432.65	42.32
11-03-2019	1555	1555	1525	1540	4612400	1539.2	1487.3	1443.133	1432.825	40.50
12-03-2019	1540	1555	1530	1530	4280200	1543.4	1488.95	1444.933	1433.25	39.30
13-03-2019	1530	1545	1510	1530	4105500	1547.9	1490.4	1446.867	1433.75	39.30
14-03-2019	1530	1555	1530	1545	3540100	1550.8	1491.95	1448.667	1434.275	42.29
15-03-2019	1545	1555	1520	1540	3875800	1554	1493.35	1450.467	1434.7	41.55
18-03-2019	1540	1560	1540	1545	3878400	1557	1494.4	1452.167	1435.475	42.63
19-03-2019	1550	1575	1525	1565	5356900	1560.4	1495.5	1454	1436.375	46.84
20-03-2019	1565	1650	1550	1650	13532800	1564.9	1497.05	1456.3	1437.575	60.21
21-03-2019	1650	1670	1630	1655	4426900	1570	1498.65	1458.5	1438.55	60.83
22-03-2019	1660	1685	1640	1655	7808900	1575.3	1500.55	1460.7	1439.225	60.83
25-03-2019	1650	1650	1550	1575	4600000	1578.9	1501.35	1462.533	1439.35	47.12
26-03-2019	1575	1645	1545	1580	5425500	1582.3	1502.55	1464.5	1439.4	47.91
27-03-2019	1585	1630	1580	1580	4493000	1585.1	1504.2	1466.4	1439.425	47.91
28-03-2019	1580	1615	1570	1605	4565600	1587.9	1505.8	1468.533	1439.375	52.06
29-03-2019	1610	1640	1600	1620	4653200	1590.3	1507.25	1470.6	1439.625	54.41
01-04-2019	1630	1640	1605	1620	4044100	1593.3	1508.35	1472.6	1439.825	54.41
02-04-2019	1620	1630	1600	1600	3963500	1596.3	1509.2	1474.4	1440.675	50.58
04-04-2019	1600	1625	1595	1600	4622800	1599	1510.2	1476.2	1441.65	50.58
05-04-2019	1600	1710	1600	1655	10530100	1603	1512.1	1478.333	1442.775	59.65
08-04-2019	1660	1685	1570	1570	6720500	1604.8	1512.85	1479.8	1443.575	45.70
09-04-2019	1570	1630	1570	1600	5893700	1607.6	1514	1481.433	1444.425	50.13
10-04-2019	1600	1610	1555	1595	4378400	1610.1	1515.45	1483.033	1445.25	49.41
11-04-2019	1595	1595	1525	1530	3636900	1611.1	1516.4	1483.933	1445.9	41.10
12-04-2019	1535	1540	1455	1470	3625000	1610.8	1516.55	1484.433	1446.275	35.21
15-04-2019	1475	1505	1455	1500	4324700	1611	1516.85	1485.367	1446.85	39.85
16-04-2019	1500	1520	1485	1515	4309700	1611.1	1517.2	1486.533	1447.5	42.08
18-04-2019	1515	1625	1515	1620	13804900	1613.3	1518.75	1488.167	1448.825	54.75
22-04-2019	1625	1635	1555	1575	4727200	1611.8	1519.9	1489.267	1449.875	49.73
23-04-2019	1575	1590	1535	1535	4734000	1609.5	1520.9	1490.4	1450.95	45.72
24-04-2019	1540	1575	1525	1535	4143900	1607.6	1521.7	1491.3	1452.075	45.72
25-04-2019	1535	1540	1505	1505	5208000	1604.8	1521.9	1491.867	1452.975	42.72
26-04-2019	1510	1510	1460	1490	3566700	1601.8	1522.35	1492.4	1453.875	41.26
29-04-2019	1495	1495	1455	1480	3532200	1597.5	1522.7	1493.133	1454.8	40.28
30-04-2019	1480	1530	1460	1500	4437100	1594.2	1523.5	1494.2	1455.575	43.20
02-05-2019	1500	1525	1500	1520	3484100	1591.4	1524.4	1495.2	1456.3	46.04
03-05-2019	1525	1555	1515	1550	4897300	1588.2	1525.6	1496.333	1457.125	50.08
06-05-2019	1550	1560	1530	1560	3634000	1585.4	1526.8	1497.5	1458.025	51.39
07-05-2019	1560	1590	1550	1585	4554000	1583.3	1528.45	1498.967	1459.075	54.59
08-05-2019	1585	1585	1555	1580	3374100	1580.9	1530.1	1500.3	1460.075	53.83
09-05-2019	1580	1580	1555	1560	4264000	1578.3	1531.6	1501.433	1460.975	50.77
10-05-2019	1560	1600	1560	1590	18753500	1574.6	1533.75	1502.767	1462.15	54.91
13-05-2019	1590	1630	1590	1605	6774200	1573	1535.8	1504.1	1463.125	56.86
14-05-2019	1590	1620	1540	1615	5767400	1571.5	1537.9	1505.567	1464.275	58.16
15-05-2019	1620	1630	1610	1625	6470800	1570	1539.8	1507.067	1465.525	59.47
16-05-2019	1625	1675	1580	1605	10098000	1569.5	1541.45	1508.233	1466.675	55.70
17-05-2019	1610	1625	1585	1595	3480100	1569	1543.55	1509.6	1467.925	53.86
20-05-2019	1590	1605	1580	1590	4354600	1569	1545.7	1510.9	1469.3	52.92
21-05-2019	1585	1615	1585	1585	3337300	1569.7	1547.95	1512	1470.725	51.94
22-05-2019	1590	1595	1515	1515	3467900	1568.9	1549.75	1512.567	1471.975	40.63
23-05-2019	1515	1655	1515	1590	15875500	1569.6	1552.35	1513.567	1473.55	52.55
24-05-2019	1590	1615	1570	1610	7769200	1571	1555.1	1515.2	1475.1	55.14
27-05-2019	1615	1635	1585	1605	4154400	1572.5	1557.95	1516.8	1476.825	54.34
28-05-2019	1605	1625	1595	1610	3556700	1574.1	1561	1518.3	1478.675	55.04
29-05-2019	1605	1670	1605	1655	12879800	1576.3	1563.55	1520.067	1480.575	60.86
31-05-2019	1660	1715	1655	1670	9826500	1578.9	1566.45	1521.867	1482.575	62.60
10-06-2019	1675	1675	1600	1620	5357000	1580.4	1568.7	1523.067	1484.225	53.99
11-06-2019	1625	1635	1590	1590	4598900	1580.9	1570.65	1523.967	1485.725	49.59
12-06-2019	1590	1590	1545	1560	3947800	1579.1	1572	1524.4	1487	45.58
13-06-2019	1560	1560	1520	1530	3564800	1576.6	1573.3	1524.633	1488.025	41.94
14-06-2019	1530	1530	1475	1495	4272800	1573.4	1574.35	1524.833	1488.875	38.11
17-06-2019	1500	1530	1485	1485	5506500	1571.6	1575.25	1524.767	1489.8	37.06
18-06-2019	1490	1505	1475	1485	4218000	1569.7	1576	1524.933	1490.8	37.06
19-06-2019	1485	1540	1485	1530	5115500	1568.7	1576.9	1525.7	1491.975	44.92
20-06-2019	1535	1595	1535	1590	6825700	1568.4	1578.15	1526.667	1493.5	53.30
21-06-2019	1600	1600	1515	1520	4971200	1566.4	1578.35	1526.967	1494.55	44.75
24-06-2019	1515	1535	1490	1510	7641600	1564.2	1578.75	1526.967	1495.5	43.67
25-06-2019	1510	1530	1490	1500	4405800	1562.2	1579.25	1526.867	1496.35	42.57
26-06-2019	1505	1525	1480	1480	6588400	1559.8	1579.4	1526.733	1497.1	40.37
27-06-2019	1490	1555	1490	1555	10495400	1557.8	1580.4	1527.333	1498.2	50.66
28-06-2019	1560	1560	1515	1525	5223400	1556.9	1580.85	1527.533	1499.075	47.15
01-07-2019	1525	1535	1495	1505	3411100	1555	1581.3	1527.667	1499.825	44.92
02-07-2019	1510	1525	1490	1500	3595200	1553.1	1581.6	1528	1500.55	44.36
03-07-2019	1500	1530	1490	1500	4145300	1552.5	1581.8	1528.433	1501.075	44.36
04-07-2019	1500	1550	1500	1530	7677700	1553.7	1582.25	1528.933	1501.75	48.84
05-07-2019	1535	1535	1500	1515	3625300	1554	1582.5	1529.233	1502.525	46.81
08-07-2019	1515	1520	1480	1520	6975200	1554.1	1582.6	1529.5	1503.425	47.59
09-07-2019	1520	1540	1510	1520	3596700	1552.1	1582.7	1529.867	1504.15	47.59
10-07-2019	1520	1535	1515	1525	3508900	1551.1	1581.45	1530.3	1504.725	48.47
11-07-2019	1525	1540	1520	1530	3807700	1551	1580.25	1530.933	1505.55	49.38
12-07-2019	1535	1560	1525	1540	4628100	1551.1	1579.35	1531.5	1506.25	51.24
15-07-2019	1540	1580	1540	1570	4402900	1552.4	1578.6	1532.067	1507	56.42
16-07-2019	1570	1615	1555	1575	9030600	1554.1	1577.95	1532.933	1507.825	57.23
17-07-2019	1575	1610	1550	1555	3716500	1555.6	1576.55	1533.667	1508.75	52.97
18-07-2019	1555	1565	1520	1520	3485100	1556	1575.1	1534.333	1509.65	46.44
19-07-2019	1525	1525	1490	1500	3325200	1555.6	1573.5	1534.8	1510.3	43.17
22-07-2019	1500	1550	1500	1550	3799400	1555.6	1571.9	1535.6	1511.15	52.23
23-07-2019	1550	1565	1510	1515	3578600	1554.7	1570.05	1536.1	1511.8	46.63
24-07-2019	1525	1555	1525	1545	3938900	1553.9	1568.6	1536.933	1512.7	51.44
25-07-2019	1545	1555	1535	1550	3029000	1553.3	1567.1	1537.833	1513.55	52.21
26-07-2019	1550	1555	1510	1540	3460900	1552.9	1565.6	1538.7	1514.3	50.48
29-07-2019	1545	1555	1530	1540	3420700	1551.9	1563.25	1539.8	1515.05	50.48
30-07-2019	1540	1550	1510	1540	3282400	1550.6	1561.8	1540.733	1515.725	50.48
31-07-2019	1545	1560	1530	1545	6242400	1549.2	1560.35	1541.667	1516.475	51.48
01-08-2019	1545	1550	1530	1540	3352300	1547.5	1558.75	1542.367	1517.175	50.38
02-08-2019	1540	1550	1525	1550	3718000	1546.4	1557.95	1543.1	1517.775	52.57
05-08-2019	1550	1550	1520	1530	3005600	1545.1	1557.05	1544.067	1518.475	48.02
06-08-2019	1525	1545	1520	1545	4372500	1544.2	1556.6	1545.2	1519.225	51.41
07-08-2019	1545	1550	1540	1545	2758400	1543.4	1556.55	1546.433	1519.85	51.41
08-08-2019	1545	1560	1540	1540	3031200	1543.9	1556.4	1547.8	1520.4	50.15
09-08-2019	1540	1550	1520	1530	3726000	1542.7	1556.15	1549.133	1520.85	47.62
12-08-2019	1530	1550	1520	1530	2846900	1541.1	1556.05	1550.433	1521.675	47.62
13-08-2019	1530	1555	1515	1515	3159400	1539.3	1555.9	1551.733	1522.425	43.78
14-08-2019	1520	1525	1485	1495	3871600	1537	1555.55	1553	1522.975	39.24
15-08-2019	1495	1495	1450	1460	3725600	1533.1	1554.7	1553.4	1523.325	32.82
16-08-2019	1460	1465	1425	1425	3363000	1528.2	1553.55	1553.7	1523.45	27.90
19-08-2019	1425	1460	1425	1440	3532500	1524.6	1552.5	1554	1523.45	32.57
20-08-2019	1445	1455	1425	1440	3144700	1521.6	1551.25	1554.3	1523.375	32.57
21-08-2019	1440	1450	1390	1400	4472900	1518.4	1548.75	1554.133	1522.9	27.14
22-08-2019	1400	1410	1300	1305	10388500	1513.9	1545.25	1553.5	1521.95	19.03
23-08-2019	1305	1360	1285	1285	3519100	1509.7	1541.55	1552.8	1521.05	17.82
26-08-2019	1300	1300	1250	1270	4052200	1505.4	1538.5	1551.967	1519.925	16.95
27-08-2019	1280	1320	1275	1285	7043900	1501.4	1535.55	1551.133	1519.05	21.10
28-08-2019	1290	1325	1290	1295	4976200	1496.7	1532.7	1550.167	1518.45	23.82
29-08-2019	1305	1325	1260	1285	6580100	1490.6	1529.5	1548.967	1517.65	22.97
30-08-2019	1285	1305	1270	1290	5514500	1486	1526.2	1547.567	1516.725	24.43
02-09-2019	1295	1395	1295	1365	3546700	1483.1	1523.65	1546.867	1516	42.15
03-09-2019	1370	1385	1340	1345	4753300	1480	1521.1	1546.167	1515.15	39.49
04-09-2019	1350	1360	1320	1325	3285200	1476.9	1518.35	1545.233	1514.275	36.98
05-09-2019	1325	1350	1325	1335	3131400	1472.5	1515.15	1544.433	1513.625	39.07
06-09-2019	1340	1355	1330	1345	3469900	1468.9	1512.9	1543.533	1512.875	41.16
09-09-2019	1345	1350	1325	1345	3263400	1465.7	1510.35	1542.767	1512.175	41.16
10-09-2019	1345	1365	1340	1360	3665300	1462.9	1508	1542.033	1511.725	44.49
11-09-2019	1360	1415	1360	1415	4152500	1461.2	1506.85	1541.6	1511.625	54.62
12-09-2019	1415	1425	1400	1410	3498800	1458.8	1506.25	1541.1	1511.4	53.66
13-09-2019	1420	1430	1410	1415	3890700	1456.8	1505.4	1540.6	1511.125	54.52
16-09-2019	1420	1440	1400	1410	3174300	1454.6	1504.35	1539.933	1510.775	53.45
17-09-2019	1405	1430	1405	1430	3513300	1452.8	1502.45	1539.4	1510.6	57.08
18-09-2019	1435	1440	1415	1420	3565400	1450.7	1500.9	1537.867	1510.4	54.78
19-09-2019	1420	1435	1420	1435	4757200	1448.8	1499.9	1536.433	1510.4	57.54
20-09-2019	1435	1450	1430	1440	3456100	1446.8	1498.95	1535.167	1510.325	58.45
23-09-2019	1440	1470	1415	1415	3510300	1443.7	1498.05	1533.633	1509.975	52.40
24-09-2019	1415	1435	1400	1405	6685300	1440.3	1497.2	1532.067	1509.775	50.17
25-09-2019	1405	1460	1400	1415	3217700	1437.5	1496.55	1530.2	1509.625	52.36
26-09-2019	1410	1445	1410	1410	2192200	1435.3	1495.65	1528.5	1509.575	51.15
27-09-2019	1415	1455	1390	1395	4839400	1433.2	1494.4	1526.733	1509.4	47.59
30-09-2019	1395	1415	1370	1415	1680800	1430.5	1493.05	1524.767	1509.325	52.35
01-10-2019	1390	1410	1380	1405	1608900	1428.3	1491.5	1522.8	1509.15	49.91
02-10-2019	1405	1425	1390	1400	2094200	1425.4	1489.65	1520.867	1509.05	48.69
03-10-2019	1400	1400	1380	1400	1307200	1422.4	1487.85	1518.867	1508.975	48.69
04-10-2019	1400	1405	1375	1375	1173800	1419.1	1486	1516.767	1508.8	42.64
07-10-2019	1375	1395	1375	1390	1053300	1416.1	1484	1514.2	1508.875	46.90
08-10-2019	1390	1420	1385	1410	4726600	1413.5	1482.05	1512.367	1508.925	52.02
09-10-2019	1410	1480	1410	1450	4328000	1411.6	1480.4	1510.767	1509.15	60.27
10-10-2019	1455	1500	1455	1490	4149600	1410.6	1479.05	1509.367	1509.425	66.48
11-10-2019	1490	1510	1465	1475	2478600	1409.1	1477.75	1508.333	1509.6	62.53
14-10-2019	1480	1495	1475	1475	2108700	1408	1476.55	1507.367	1510.05	62.53
15-10-2019	1475	1500	1470	1475	2584000	1406.6	1475.4	1506.6	1510.55	62.53
16-10-2019	1485	1495	1470	1470	2149500	1405.1	1474.25	1506.067	1511.1	61.02
17-10-2019	1470	1505	1465	1505	3441500	1404.4	1474.15	1505.733	1511.95	67.02
18-10-2019	1505	1595	1500	1595	11449200	1405.7	1474.2	1506	1513.275	76.87
21-10-2019	1580	1585	1470	1495	2240700	1405	1473.05	1505.7	1514.075	56.63
22-10-2019	1495	1505	1455	1460	1638900	1403.9	1471.6	1505.233	1514.775	51.52
23-10-2019	1460	1490	1450	1480	2704300	1403.6	1470.3	1504.9	1515.65	54.07
24-10-2019	1480	1495	1455	1475	2327300	1403.9	1468.5	1504.433	1516.025	53.31
25-10-2019	1475	1480	1450	1460	1994000	1404.6	1466.4	1503.9	1516.425	51.01
28-10-2019	1460	1490	1460	1485	2887900	1405.5	1465.05	1503.5	1516.875	54.54
29-10-2019	1485	1505	1475	1500	1928100	1406.7	1464.15	1503.067	1517.4	56.56
30-10-2019	1500	1500	1485	1490	1379700	1408.5	1463.45	1502	1517.725	54.81
31-10-2019	1490	1490	1455	1475	1876200	1411.9	1462.9	1500.8	1518.1	52.20
01-11-2019	1475	1475	1450	1460	1316700	1415.4	1462.55	1499.5	1518.45	49.66
04-11-2019	1460	1475	1430	1430	1178700	1418.6	1462	1498.533	1518.625	44.94
05-11-2019	1425	1430	1405	1415	1453900	1421.2	1461.3	1497.433	1518.65	42.76
06-11-2019	1420	1420	1390	1405	1139900	1423.4	1460.05	1496.267	1518.475	41.31
07-11-2019	1405	1410	1390	1400	1551600	1425.7	1458.15	1494.9	1518.15	40.58
08-11-2019	1430	1450	1385	1395	3287000	1427.8	1456.9	1493.4	1517.625	39.81
11-11-2019	1390	1415	1390	1395	5300100	1428.4	1455.75	1491.9	1517.25	39.81
12-11-2019	1400	1420	1395	1410	3933600	1429.7	1454.85	1490.633	1517.05	43.52
13-11-2019	1410	1420	1395	1410	3501700	1431.4	1454.15	1489.367	1516.775	43.52
14-11-2019	1410	1415	1395	1400	3657600	1432.7	1452.6	1487.667	1516.5	41.54
15-11-2019	1410	1435	1405	1425	3698400	1434.3	1451.6	1486.7	1516.225	47.91
18-11-2019	1425	1435	1395	1400	3616500	1435.4	1450.55	1485.367	1515.925	42.88
19-11-2019	1400	1410	1390	1400	3679600	1436.2	1449.55	1484.067	1515.575	42.88
20-11-2019	1390	1400	1365	1370	4056200	1435.3	1448.25	1483	1515.025	37.41
21-11-2019	1370	1395	1350	1380	3928500	1434.7	1446.75	1482.4	1514.5	40.15
22-11-2019	1390	1405	1380	1390	3221100	1434.2	1445.5	1481.667	1514	42.84
25-11-2019	1390	1410	1385	1390	5828900	1433.8	1444.2	1480.833	1513.4	42.84
26-11-2019	1390	1390	1340	1340	19737600	1432	1442.4	1478.967	1512.55	33.97
27-11-2019	1340	1355	1295	1330	4021800	1430.2	1440.45	1477.333	1510.95	32.52
28-11-2019	1330	1330	1290	1295	3496800	1427.4	1438.1	1475.733	1509.175	28.01
29-11-2019	1305	1320	1275	1305	4711000	1424.7	1435.75	1474.2	1507.55	30.96
02-12-2019	1300	1305	1275	1295	4093600	1422.3	1433	1472.8	1505.8	29.65
03-12-2019	1300	1310	1280	1290	4070500	1420	1430.15	1471.467	1504.05	28.99
04-12-2019	1290	1310	1285	1305	3649700	1417.8	1427.65	1470.3	1502.1	33.75
05-12-2019	1305	1330	1290	1315	3570500	1415.9	1425.6	1469.067	1500.35	36.79
06-12-2019	1315	1390	1315	1365	3950300	1415.3	1424.25	1468.033	1498.875	49.31
09-12-2019	1365	1410	1330	1365	4301500	1414.3	1422.4	1466.8	1497.15	49.31
10-12-2019	1365	1385	1330	1340	3689200	1413	1420.65	1465.333	1495.35	44.23
11-12-2019	1340	1360	1325	1350	3644100	1412	1418.7	1463.767	1493.65	46.60
12-12-2019	1350	1395	1350	1395	3113700	1411.9	1417.15	1462.533	1492.125	55.72
13-12-2019	1400	1455	1395	1455	3717400	1413.5	1416.3	1461.833	1490.95	64.44
16-12-2019	1460	1485	1435	1450	4422800	1414.7	1415.4	1460.9	1489.325	63.32
17-12-2019	1455	1455	1410	1425	3484400	1415	1414.25	1459.7	1488.025	57.91
18-12-2019	1410	1455	1405	1420	2172300	1414.4	1413	1458.4	1486.675	56.86
19-12-2019	1420	1430	1395	1425	3197400	1413.1	1411.85	1457.067	1485.3	57.68
20-12-2019	1425	1450	1420	1450	3271100	1412.6	1410.85	1456.033	1484.4	61.63
23-12-2019	1450	1450	1410	1430	3861800	1411.7	1409.85	1454.933	1483.45	57.05
26-12-2019	1430	1490	1430	1470	4216400	1411.6	1409.1	1454.133	1482.85	62.98
27-12-2019	1475	1500	1460	1485	3267600	1411.9	1408.5	1453.467	1482.525	64.93
30-12-2019	1485	1495	1460	1490	3746700	1411.6	1408	1453.3	1482.2	65.58
02-01-2020	1485	1490	1445	1470	2343300	1409.1	1407.4	1452.5	1481.775	60.72
03-01-2020	1470	1495	1430	1440	3882400	1408	1406.5	1451.367	1481.275	54.22
06-01-2020	1430	1440	1400	1405	3580500	1406.9	1405.4	1450.033	1480.65	47.79
07-01-2020	1405	1440	1405	1430	3314400	1405.9	1404.75	1448.833	1480.15	52.15
08-01-2020	1425	1440	1405	1410	3639800	1404.6	1404.25	1447.2	1479.475	48.65
09-01-2020	1420	1435	1415	1425	3464100	1403.9	1404.25	1445.567	1478.9	51.29
10-01-2020	1425	1435	1410	1420	2872000	1402.6	1404.05	1444.233	1478.275	50.36
13-01-2020	1420	1435	1415	1415	2770400	1400.9	1403.8	1443.067	1477.525	49.40
14-01-2020	1420	1440	1415	1415	2744800	1399.4	1403.95	1442.1	1476.35	49.40
15-01-2020	1420	1440	1415	1425	3603800	1398.4	1405.15	1441.4	1475.2	51.55
16-01-2020	1425	1435	1415	1420	2807100	1397.6	1406.5	1440.9	1474.025	50.40
17-01-2020	1430	1440	1415	1415	4517900	1397.3	1407.95	1440.433	1473.225	49.21
20-01-2020	1420	1430	1405	1420	3201800	1397.4	1409.3	1440	1472.425	50.47
21-01-2020	1425	1430	1410	1410	3224000	1397.5	1410.45	1439.2	1471.575	47.91
22-01-2020	1415	1425	1415	1420	1720300	1397.9	1411.8	1438.067	1470.65	50.60
23-01-2020	1425	1430	1415	1425	791300	1398.5	1413.15	1437.433	1469.675	51.94
24-01-2020	1430	1435	1420	1435	307300	1399.3	1413.85	1436.933	1468.75	54.59
27-01-2020	1450	1450	1395	1425	1117500	1399.6	1414.65	1436.433	1467.875	51.53
28-01-2020	1425	1425	1355	1375	2745100	1398.9	1415.15	1435.733	1466.75	39.59
29-01-2020	1375	1385	1360	1365	487000	1398.2	1415.45	1434.467	1465.3	37.71
30-01-2020	1365	1370	1360	1370	1057300	1397.1	1415.7	1433.433	1464.3	39.27
31-01-2020	1370	1410	1360	1385	804600	1396.8	1416.1	1432.633	1463.225	43.80
03-02-2020	1380	1425	1375	1410	740700	1397	1416.6	1432.033	1462.3	50.43
04-02-2020	1410	1425	1410	1415	1245500	1397.9	1416.6	1431.467	1461.725	51.66
05-02-2020	1420	1435	1410	1430	1162400	1398.9	1416.8	1430.8	1461.525	55.25
06-02-2020	1430	1450	1425	1440	1015000	1399.9	1417.05	1430.3	1461.225	57.51
07-02-2020	1445	1445	1425	1425	1720500	1400.6	1417.2	1429.667	1460.775	53.17
10-02-2020	1415	1425	1410	1425	1407500	1402.3	1417.15	1429.033	1459.8	53.17
11-02-2020	1425	1455	1425	1455	2802100	1404.8	1417.5	1428.567	1459.2	60.15
12-02-2020	1455	1460	1435	1450	2533000	1407.9	1417.65	1428.033	1458.775	58.58
13-02-2020	1445	1455	1435	1445	2312800	1410.7	1417.7	1427.4	1458.325	56.98
14-02-2020	1435	1445	1430	1430	2383000	1413.4	1417.85	1426.467	1457.95	52.37
17-02-2020	1430	1455	1425	1450	2891700	1416.6	1418.3	1425.633	1457.75	57.33
18-02-2020	1455	1460	1435	1460	4797500	1419.7	1418.75	1425	1457.65	59.60
19-02-2020	1450	1480	1445	1470	2905400	1422.8	1419.35	1424.667	1457.5	61.79
20-02-2020	1470	1470	1440	1440	2898500	1424.3	1419.8	1424.267	1457.1	52.59
21-02-2020	1440	1455	1425	1440	3425500	1425.8	1420.05	1423.533	1456.55	52.59
24-02-2020	1440	1465	1425	1430	2869200	1427.6	1420.3	1422.967	1455.9	49.73
25-02-2020	1425	1455	1415	1430	3342200	1429.2	1420.6	1422.2	1455.125	49.73
26-02-2020	1420	1430	1420	1430	2651700	1429.9	1420.9	1421.4	1454.375	49.73
27-02-2020	1425	1475	1425	1435	3065600	1429.5	1421.5	1420.7	1453.75	51.38
28-02-2020	1435	1470	1375	1470	13264900	1429.9	1422.3	1420.233	1453.15	61.03
02-03-2020	1460	1460	1400	1420	3422000	1429.8	1422.4	1419.433	1452.225	46.75
03-03-2020	1415	1440	1375	1400	2406900	1429.4	1421.9	1418.467	1451.15	42.47
04-03-2020	1410	1480	1390	1480	3459600	1430.5	1421.8	1418.067	1450.425	58.74
05-03-2020	1480	1485	1420	1430	2268500	1430.1	1421.35	1417.267	1449.55	49.35
06-03-2020	1430	1475	1400	1440	3356900	1430.3	1421	1416.667	1448.775	51.04
09-03-2020	1435	1435	1360	1375	3219400	1428.4	1420	1415.533	1447.7	41.39
10-03-2020	1360	1360	1305	1350	2973900	1425.7	1418.8	1414.233	1446.525	38.38
11-03-2020	1350	1355	1285	1295	4453700	1421.8	1416.7	1412.6	1445.425	32.75
12-03-2020	1280	1285	1180	1185	3364200	1416.1	1412.6	1410.3	1443.4	24.88
13-03-2020	1185	1265	1110	1265	4583400	1412.6	1410.3	1408.533	1441.675	36.78
16-03-2020	1265	1265	1200	1250	2521700	1409.5	1408.2	1406.767	1439.9	35.64
17-03-2020	1250	1250	1165	1165	3847600	1404.2	1405.05	1404.567	1437.675	29.97
18-03-2020	1165	1205	1085	1140	4596400	1398.8	1401.7	1402.433	1435.1	28.53
19-03-2020	1115	1125	1065	1065	5230000	1391.6	1397.75	1400.033	1432.075	24.71
20-03-2020	1055	1100	995	1100	3535400	1385.2	1393.9	1397.767	1429.475	29.46
23-03-2020	1080	1080	1025	1035	3376700	1377.6	1389.25	1395.067	1426.7	26.16
24-03-2020	1030	1050	990	1010	1622000	1369.5	1384.45	1392.467	1423.95	25.00
26-03-2020	1030	1080	1015	1080	3717600	1362.6	1380.5	1390.967	1421.7	33.85
27-03-2020	1100	1195	1100	1170	3495900	1357.6	1377.6	1390.2	1420.075	43.14
30-03-2020	1105	1165	1105	1155	2984000	1352.4	1374.85	1389.433	1418.425	42.08
31-03-2020	1150	1185	1150	1155	2320500	1347.1	1372.25	1388.567	1416.775	42.08
01-04-2020	1160	1210	1115	1175	2707200	1342.4	1369.95	1387.767	1415	44.20
02-04-2020	1165	1175	1125	1170	3006100	1337.4	1367.65	1387	1412.9	43.77
03-04-2020	1175	1200	1145	1180	2494900	1332.5	1365.5	1386.267	1411.2	44.93
06-04-2020	1175	1200	1155	1180	2321700	1327.4	1363.35	1385.033	1409.55	44.93
07-04-2020	1185	1225	1140	1145	2288600	1321.8	1360.7	1383.7	1407.775	41.46
08-04-2020	1150	1150	1100	1125	2763300	1316.8	1357.85	1382.367	1406	39.58
09-04-2020	1130	1175	1130	1150	2313400	1312.5	1355.35	1381.133	1403.975	43.06
13-04-2020	1155	1195	1155	1190	2448000	1308.9	1353	1380.1	1402.3	48.19
14-04-2020	1175	1245	1175	1210	3341500	1305.4	1351.1	1379.2	1400.825	50.59
15-04-2020	1210	1275	1210	1235	2867500	1301.9	1349.45	1378.367	1399.5	53.49
16-04-2020	1235	1290	1220	1265	2273800	1298.9	1348.4	1377.367	1398.325	56.77
17-04-2020	1270	1345	1265	1310	2139100	1296.5	1347.7	1376.7	1397.225	61.19
20-04-2020	1315	1320	1285	1285	2052200	1293.4	1346.65	1375.833	1396.075	57.66
21-04-2020	1295	1500	1250	1500	3150700	1294.9	1347.75	1376.433	1395.975	72.40
22-04-2020	1500	1500	1395	1395	100100	1294.3	1348.3	1376.2	1395.35	61.20
23-04-2020	1340	1340	1300	1300	676900	1291.2	1348	1375.4	1394.225	53.18
24-04-2020	1300	1300	1225	1260	2358600	1287.4	1347.65	1374.233	1392.875	50.20
27-04-2020	1260	1260	1200	1200	1867500	1282.5	1346.6	1372.633	1391.175	46.03
28-04-2020	1205	1255	1205	1240	2060700	1278.7	1346.05	1371.467	1389.525	49.07
29-04-2020	1240	1245	1215	1215	2072600	1274	1345.3	1370.2	1387.725	47.28
30-04-2020	1225	1250	1220	1240	2110100	1269.6	1344.65	1369.033	1386.15	49.27
04-05-2020	1235	1235	1205	1210	1770700	1264.4	1343.6	1367.7	1384.6	46.97
05-05-2020	1220	1235	1200	1210	1487100	1259.8	1342.05	1366.467	1383.15	46.97
06-05-2020	1210	1210	1165	1165	2555800	1254.3	1340.05	1364.8	1381.225	43.45
08-05-2020	1170	1195	1155	1155	1975400	1248.8	1338.2	1363.133	1379.425	42.69
11-05-2020	1165	1200	1100	1100	3043000	1242.2	1335.7	1361.133	1377.2	38.65
12-05-2020	1125	1125	1100	1105	1854400	1235.7	1332.8	1359.167	1374.975	39.21
13-05-2020	1100	1175	1095	1160	2506500	1230.2	1329.85	1357.733	1373.075	45.17
14-05-2020	1170	1170	1120	1125	1419400	1223.3	1326.6	1355.967	1371	42.33
15-05-2020	1135	1155	1120	1140	1983500	1217.7	1323.75	1354.167	1369	43.95
18-05-2020	1145	1160	1120	1120	1763300	1212.1	1320.75	1351.967	1366.875	42.24
19-05-2020	1130	1150	1115	1140	2238100	1205.3	1317.9	1349.633	1364.875	44.57
20-05-2020	1140	1150	1125	1125	1519500	1199.2	1314.65	1347.3	1362.75	43.16
26-05-2020	1125	1145	1100	1125	2730100	1192.9	1311.6	1344.967	1360.725	43.16
27-05-2020	1140	1145	1105	1110	1722000	1187.6	1308	1342.533	1358.55	41.64
28-05-2020	1120	1140	1115	1125	2290000	1183.1	1304.4	1340.233	1356.45	43.78
29-05-2020	1125	1160	1070	1070	2268200	1178.6	1300.2	1337.333	1354.1	38.25
02-06-2020	1100	1140	1100	1140	2743800	1177.7	1296.9	1334.3	1352.15	47.36
03-06-2020	1145	1180	1145	1180	1754500	1176	1294.3	1332.2	1350.4	51.74
04-06-2020	1180	1210	1175	1180	3610700	1174.6	1292.05	1330.333	1348.725	51.74
05-06-2020	1180	1185	1140	1140	2456200	1174.1	1289.15	1328.067	1346.95	47.18
08-06-2020	1150	1185	1130	1175	3914900	1174.8	1286.8	1326.067	1345.525	51.23
09-06-2020	1175	1180	1125	1125	3490800	1176	1283.8	1323.833	1344.025	45.83
10-06-2020	1125	1130	1070	1070	3672600	1175.4	1280.3	1321.067	1342.175	40.74
11-06-2020	1070	1090	1030	1060	2843000	1175.9	1276.75	1318.133	1340.275	39.88
12-06-2020	1040	1040	1000	1020	4764200	1176.1	1272.8	1315	1338.375	36.53
15-06-2020	1030	1055	1000	1010	6024000	1174.7	1268.65	1311.9	1336.9	35.72
16-06-2020	1020	1085	1010	1085	7746200	1173	1265.3	1309.4	1335.9	45.46
17-06-2020	1100	1105	1055	1065	3533100	1171.2	1261.8	1306.967	1334.875	43.56
18-06-2020	1065	1080	1045	1055	2905500	1169.2	1258.15	1304.567	1333.725	42.61
19-06-2020	1055	1095	1050	1090	4894200	1167.5	1254.95	1302.467	1332.7	46.99
22-06-2020	1090	1095	1060	1065	3265000	1165.4	1251.4	1300.233	1331.6	44.38
23-06-2020	1070	1070	1030	1030	3805100	1162.4	1247.45	1297.8	1330.3	40.96
24-06-2020	1040	1090	1035	1075	3366200	1160.3	1243.85	1295.667	1328.85	46.66
25-06-2020	1070	1085	1055	1080	3199800	1159	1240.4	1293.467	1327.525	47.27
26-06-2020	1080	1085	1065	1080	3134300	1158.1	1237.45	1291.267	1326.3	47.27
29-06-2020	1080	1080	1055	1060	2460200	1156.3	1234.4	1289	1324.925	44.89
30-06-2020	1060	1070	1050	1050	3532700	1153.5	1231.2	1286.5	1323.45	43.71
01-07-2020	1055	1060	1040	1055	4073700	1150.4	1227.9	1284.2	1322	44.49
02-07-2020	1055	1075	1045	1075	3224100	1147.2	1224.55	1282.033	1320.575	47.65
03-07-2020	1075	1080	1040	1045	3930200	1142.8	1220.85	1279.867	1318.725	43.64
06-07-2020	1045	1080	1040	1065	4914400	1137.9	1217.2	1277.767	1317	46.85
07-07-2020	1065	1145	1060	1140	8421600	1135	1214.2	1276.1	1315.625	56.80
08-07-2020	1120	1135	1085	1105	4726500	1127.1	1211	1274.2	1314.1	51.92
09-07-2020	1115	1140	1110	1125	3985500	1121.7	1208	1272.767	1312.575	54.33
10-07-2020	1125	1130	1090	1110	3629700	1117.9	1204.55	1271.3	1311.025	52.21
13-07-2020	1115	1140	1105	1135	4418600	1115.4	1201.4	1270.233	1309.525	55.34
14-07-2020	1140	1140	1110	1135	3568400	1114.1	1198.3	1269.1	1308	55.34
15-07-2020	1140	1195	1130	1185	6294100	1113	1195.85	1268.367	1306.85	61.22
16-07-2020	1185	1210	1165	1165	2309100	1112	1193	1267.533	1305.65	57.94
17-07-2020	1165	1190	1155	1190	3032600	1111	1190.3	1266.767	1304.525	60.77
20-07-2020	1190	1200	1155	1165	2906800	1110.1	1187.25	1265.767	1303.3	56.66
21-07-2020	1165	1200	1150	1180	6310800	1109.5	1184.65	1264.533	1302.225	58.47
22-07-2020	1185	1220	1160	1165	6113400	1109.5	1181.9	1263.2	1300.975	55.95
23-07-2020	1165	1180	1160	1165	4105100	1109.7	1179.25	1262.033	1299.775	55.95
24-07-2020	1165	1190	1165	1175	3569900	1111.2	1176.7	1260.867	1298.65	57.37
27-07-2020	1175	1215	1175	1200	3367300	1113.1	1174.4	1259.567	1297.65	60.78
28-07-2020	1210	1265	1205	1265	4668800	1115.2	1172.7	1258.3	1297.1	67.96
29-07-2020	1270	1310	1245	1305	4068800	1118.8	1171.05	1257.333	1296.675	71.43
30-07-2020	1305	1345	1285	1285	3853000	1121.7	1169.7	1256.4	1296.05	67.50
03-08-2020	1285	1295	1225	1270	3417100	1124.7	1168.4	1255.4	1295.15	64.62
04-08-2020	1270	1315	1255	1270	4337900	1127.3	1166.3	1254.367	1294.05	64.62
05-08-2020	1270	1315	1255	1305	2905000	1130.9	1165.05	1253.4	1293.2	68.28
06-08-2020	1310	1335	1305	1335	1737100	1135.1	1164	1252.767	1292.5	71.04
07-08-2020	1335	1350	1315	1335	2186300	1139.6	1163.6	1251.867	1291.8	71.04
10-08-2020	1335	1355	1325	1340	3067600	1143.9	1163.5	1250.9	1291.15	71.52
11-08-2020	1340	1355	1325	1330	2674400	1149.1	1163.85	1249.833	1290.275	69.06
12-08-2020	1330	1345	1290	1320	2778200	1152.7	1165.2	1248.833	1288.9	66.59
13-08-2020	1315	1330	1270	1320	2287300	1155.5	1165.75	1248.033	1288.025	66.59
14-08-2020	1320	1330	1285	1290	3455100	1157.7	1166.15	1247.267	1287.175	59.23
18-08-2020	1290	1310	1270	1270	3857500	1160.3	1167.2	1246.2	1286.125	54.87
19-08-2020	1270	1290	1255	1265	1534900	1162.1	1168.45	1245.233	1285.075	53.80
24-08-2020	1265	1265	1215	1215	5153300	1163.9	1169.95	1243.833	1283.85	44.50
25-08-2020	1210	1240	1200	1230	1747800	1167.1	1171.25	1242.567	1282.575	47.43
26-08-2020	1230	1235	1215	1225	3626000	1170.4	1173.15	1241.3	1281.2	46.55
27-08-2020	1225	1235	1185	1200	3650300	1174	1175.05	1239.867	1279.75	42.30
28-08-2020	1200	1205	1150	1175	5929500	1177.3	1176	1238.2	1278.25	38.52
31-08-2020	1175	1250	1175	1250	6536000	1180.6	1176.8	1237.067	1277.2	52.30
01-09-2020	1255	1270	1205	1215	4358700	1183.6	1177.4	1235.733	1276.125	47.01
02-09-2020	1220	1240	1220	1220	1800100	1186.9	1178.05	1234.4	1275.15	47.82
03-09-2020	1225	1230	1160	1165	3303600	1188.4	1177.95	1232.767	1273.95	40.47
04-09-2020	1165	1210	1165	1200	2126800	1191.1	1178.25	1231.3	1272.95	46.14
07-09-2020	1190	1205	1170	1185	1939900	1194.2	1178.3	1229.7	1271.9	44.20
08-09-2020	1195	1210	1185	1195	1294900	1196.6	1178.45	1228.1	1270.9	45.84
09-09-2020	1190	1195	1170	1185	3193200	1198.7	1178.85	1226.5	1269.775	44.43
10-09-2020	1185	1185	1110	1125	3083200	1199.6	1178.85	1224.833	1268.35	37.08
11-09-2020	1115	1125	1080	1100	4858000	1200.4	1178.35	1223.067	1266.85	34.52
14-09-2020	1100	1140	1090	1120	4546000	1201.8	1177.65	1221.4	1265.325	38.20
15-09-2020	1120	1150	1110	1130	1998700	1203.3	1176.85	1219.7	1263.975	40.01
16-09-2020	1135	1155	1125	1140	2441900	1204.6	1175.9	1217.9	1262.675	41.85
17-09-2020	1140	1195	1100	1195	3923500	1207.6	1175.2	1216.433	1261.8	50.79
18-09-2020	1200	1220	1175	1205	2762400	1210.4	1174.15	1214.933	1260.925	52.22
21-09-2020	1210	1230	1200	1225	2908700	1212.1	1173.55	1213.5	1260.1	55.05
22-09-2020	1225	1230	1150	1190	2251400	1213.8	1170.45	1211.933	1259.1	49.53
23-09-2020	1190	1190	1160	1165	1601700	1214.6	1168.15	1210.2	1258.225	45.98
24-09-2020	1155	1160	1125	1160	2855800	1215.6	1166.75	1208.233	1257.375	45.28
25-09-2020	1165	1165	1130	1150	2467800	1215.9	1165.65	1206.233	1256.65	43.84
28-09-2020	1150	1170	1145	1150	1973700	1216.2	1165.15	1204.267	1255.875	43.84
29-09-2020	1155	1215	1135	1195	6743000	1216.4	1164.7	1202.7	1255.375	51.82
30-09-2020	1200	1200	1160	1195	2672600	1217	1164.5	1201	1254.9	51.82
01-10-2020	1195	1240	1195	1240	3211500	1218	1164.5	1199.533	1254.575	58.63
02-10-2020	1240	1265	1210	1230	2266800	1219.3	1164.7	1197.933	1254.15	56.71
05-10-2020	1230	1240	1195	1200	2404100	1219.7	1164.6	1196.333	1253.325	51.29
06-10-2020	1210	1230	1200	1215	2031000	1220.7	1165.1	1194.833	1252.575	53.67
07-10-2020	1215	1220	1200	1210	2892400	1221.6	1165.65	1193.367	1251.925	52.74
08-10-2020	1210	1260	1205	1260	2949800	1223.3	1167.25	1192.233	1251.475	60.16
09-10-2020	1260	1295	1250	1295	3135300	1225.2	1169.15	1191.333	1250.975	64.37
12-10-2020	1295	1325	1290	1325	2894100	1226.4	1170.8	1190.6	1250.325	67.54
13-10-2020	1325	1350	1300	1350	3388000	1227.3	1173.05	1189.8	1249.825	69.94
14-10-2020	1350	1390	1310	1375	2863500	1229.1	1175.4	1189.5	1249.575	72.15
15-10-2020	1375	1390	1295	1325	2820100	1230.2	1177.45	1189	1249.1	62.27
16-10-2020	1325	1375	1310	1350	2585900	1231.8	1179.55	1188.133	1248.725	64.86
19-10-2020	1350	1370	1310	1330	2051700	1232.3	1181.6	1187.467	1248.125	61.23
20-10-2020	1330	1345	1300	1335	4332600	1232.3	1183.7	1186.767	1247.65	61.81
21-10-2020	1335	1370	1325	1335	2258200	1232.3	1185.95	1186.5	1246.975	61.81
22-10-2020	1335	1335	1260	1260	11672100	1230.7	1187.3	1185.9	1245.85	49.14
23-10-2020	1260	1400	1255	1400	4262600	1232.1	1190.6	1186.6	1245.4	63.98
26-10-2020	1400	1400	1345	1355	465200	1232.8	1192.75	1187.733	1244.825	58.11
27-10-2020	1355	1395	1325	1395	1573700	1234.3	1194.9	1188.6	1244.6	61.49
02-11-2020	1395	1395	1345	1360	1403500	1235.7	1196.7	1189.333	1244.375	57.15
03-11-2020	1360	1370	1305	1305	882100	1236.4	1198.35	1190.267	1243.75	51.04
04-11-2020	1310	1330	1305	1325	2469800	1237.6	1199.85	1191.5	1243.325	53.01
05-11-2020	1330	1390	1330	1385	1142400	1241	1202.45	1193.633	1243.125	58.40
06-11-2020	1395	1460	1385	1450	2061700	1245.4	1206.25	1195.967	1243.275	63.32
09-11-2020	1450	1460	1400	1425	1874200	1249.4	1209.9	1198.567	1243.325	60.36
10-11-2020	1425	1455	1365	1380	1374400	1253	1213.5	1201.033	1243.15	55.36
11-11-2020	1420	1465	1385	1465	1833100	1258.8	1218.05	1203.6	1243.35	61.80
12-11-2020	1470	1475	1415	1440	941800	1262.6	1221.6	1205.4	1243.45	59.10
13-11-2020	1440	1440	1415	1420	540800	1266.7	1225.15	1207.167	1243.475	56.95
16-11-2020	1430	1435	1380	1385	1176900	1270	1228.45	1208.7	1243.3	53.31
17-11-2020	1365	1410	1365	1380	1581200	1274.3	1231.35	1210.067	1243.15	52.79
18-11-2020	1390	1390	1355	1360	1805800	1277.5	1234.3	1211.333	1242.85	50.66
19-11-2020	1360	1400	1360	1360	2619200	1281	1237.6	1212.533	1242.525	50.66
20-11-2020	1375	1395	1360	1370	1373800	1284.5	1240.55	1213.8	1242.2	51.79
23-11-2020	1375	1390	1365	1370	2634600	1288.2	1243.45	1215.3	1241.925	51.79
24-11-2020	1395	1400	1365	1380	3313000	1293.3	1246.45	1217	1241.95	53.03
25-11-2020	1400	1445	1395	1445	1877300	1300.2	1250.3	1218.967	1242.35	60.22
26-11-2020	1460	1520	1435	1520	3564400	1308.2	1255	1221.167	1243.1	66.58
27-11-2020	1525	1535	1435	1460	1702200	1314.8	1259.05	1222.833	1243.475	58.52
30-11-2020	1470	1485	1365	1365	2197200	1319.3	1261.95	1223.7	1243.25	48.51
01-12-2020	1410	1430	1365	1410	1467000	1323.6	1265.6	1224.667	1243.225	52.64
02-12-2020	1430	1430	1390	1395	2710900	1327.4	1268.9	1225.233	1243.05	51.17
03-12-2020	1395	1415	1395	1405	1783000	1331	1271.55	1226.033	1242.875	52.13
04-12-2020	1405	1415	1395	1405	678700	1335.3	1274.55	1225.4	1242.775	52.13
07-12-2020	1410	1415	1395	1400	2389500	1340	1277.3	1225.433	1242.65	51.54
08-12-2020	1405	1415	1385	1390	1122800	1344.6	1280.1	1226.033	1242.325	50.32
10-12-2020	1395	1395	1325	1340	3246100	1348.4	1282.15	1226.567	1241.775	44.61
11-12-2020	1360	1360	1325	1335	1387400	1352.1	1284.15	1227.467	1241.225	44.07
14-12-2020	1335	1355	1315	1330	1690000	1354.8	1285.6	1228.067	1240.725	43.51
15-12-2020	1330	1340	1310	1325	1723200	1357.4	1287.2	1228.8	1240.1	42.91
16-12-2020	1340	1345	1310	1325	1840100	1359.1	1288.55	1229.367	1239.425	42.91
17-12-2020	1335	1360	1325	1345	2147200	1361.4	1290.35	1230.267	1238.8	46.31
18-12-2020	1355	1370	1350	1365	2735500	1364.7	1292.2	1231.3	1238.425	49.54
21-12-2020	1375	1435	1365	1430	4252700	1369	1294.85	1233.067	1238.375	58.32
22-12-2020	1440	1450	1360	1370	2155300	1372.2	1296.9	1234.5	1238.075	49.72
23-12-2020	1380	1385	1300	1330	1311100	1373.6	1298.45	1236.033	1237.575	44.96
28-12-2020	1345	1375	1325	1375	1251500	1375.2	1300.2	1237.833	1237.3	50.68
29-12-2020	1395	1395	1340	1345	832500	1375.6	1301	1239.067	1236.85	47.16
30-12-2020	1345	1385	1325	1385	1643000	1376.3	1301.8	1240.8	1236.425	51.95
04-01-2021	1380	1390	1335	1350	644000	1375.8	1302.45	1242.2	1236.075	47.86
05-01-2021	1360	1360	1305	1320	1713100	1375.7	1302.95	1243.533	1235.675	44.62
06-01-2021	1320	1335	1305	1330	1905000	1375.3	1303.55	1244.8	1234.925	45.94
07-01-2021	1330	1330	1305	1320	778900	1375.1	1303.7	1246.1	1234.375	44.79
08-01-2021	1320	1335	1315	1320	687600	1374.8	1303.55	1247.4	1233.775	44.79
11-01-2021	1320	1325	1275	1285	2586700	1373.8	1303.05	1248.567	1233.325	40.68
12-01-2021	1285	1290	1255	1265	1113200	1373.9	1302.3	1249.5	1232.9	38.50
13-01-2021	1270	1290	1260	1260	1885400	1371.1	1301.6	1250.767	1232.725	37.95
14-01-2021	1260	1270	1255	1270	1238600	1369.4	1301.1	1251.633	1233.15	39.79
15-01-2021	1280	1285	1250	1255	701600	1366.6	1300.45	1252.133	1233.1	37.97
18-01-2021	1255	1265	1240	1255	2038900	1364.5	1300.1	1252.633	1233.125	37.97
19-01-2021	1265	1270	1250	1255	1574100	1363.5	1299.95	1253.4	1233.575	37.97
20-01-2021	1260	1260	1230	1235	1330800	1361.7	1299.65	1253.8	1234.05	35.28
21-01-2021	1240	1250	1230	1235	2012700	1358.7	1299.85	1254.533	1234.9	35.28
22-01-2021	1245	1265	1240	1250	2229900	1354.7	1300.05	1255.733	1235.65	39.04
25-01-2021	1260	1265	1200	1205	1530800	1350.3	1299.85	1256.7	1236.5	32.88
26-01-2021	1210	1225	1205	1210	731900	1346.9	1299.95	1257.967	1237.5	34.12
27-01-2021	1210	1210	1180	1195	1032100	1341.5	1300.15	1259.2	1238.075	32.19
28-01-2021	1210	1210	1165	1165	953500	1336	1299.3	1259.733	1238.05	28.70
29-01-2021	1165	1230	1165	1230	1230700	1332.2	1299.45	1260.833	1238.425	43.10
01-02-2021	1230	1300	1230	1275	3941300	1330	1300	1262.3	1239.025	50.55
02-02-2021	1280	1295	1275	1290	1634700	1328.2	1301.25	1263.633	1239.6	52.77
03-02-2021	1290	1295	1265	1270	688300	1326.4	1301.95	1265	1240.1	49.58
04-02-2021	1270	1285	1240	1275	1503800	1324.7	1302.85	1266.633	1240.575	50.39
05-02-2021	1275	1285	1260	1275	291700	1322.8	1303.65	1267.967	1241.05	50.39
08-02-2021	1275	1320	1275	1300	1515000	1321.4	1304.8	1269.433	1241.825	54.61
09-02-2021	1305	1340	1300	1310	1181600	1320	1306.65	1270.967	1242.75	56.21
10-02-2021	1305	1325	1290	1320	1369900	1317.5	1308.85	1272.7	1243.6	57.82
11-02-2021	1320	1325	1265	1305	825300	1313.2	1310.7	1274.4	1244.175	54.58
15-02-2021	1310	1335	1300	1315	845200	1310.3	1312.55	1276.133	1244.7	56.34
16-02-2021	1315	1320	1295	1300	341300	1309	1314.15	1277.633	1245.025	53.03
17-02-2021	1300	1305	1275	1275	248500	1306.3	1314.95	1279.167	1245.075	47.97
18-02-2021	1275	1285	1245	1270	605900	1303.8	1315.6	1280.533	1244.875	47.01
19-02-2021	1270	1295	1265	1270	299600	1301.1	1316.05	1281.4	1244.8	47.01
22-02-2021	1275	1295	1270	1285	540300	1298.7	1317	1282.6	1243.725	50.48
23-02-2021	1295	1305	1275	1275	976900	1296.2	1318.1	1283.6	1243.125	48.21
24-02-2021	1280	1295	1270	1280	410200	1294	1319.3	1284.733	1243.025	49.43
25-02-2021	1295	1305	1295	1295	534200	1293.1	1320.75	1285.8	1243.2	53.01
26-02-2021	1300	1305	1275	1305	608100	1292.5	1322.3	1286.933	1243.725	55.29
01-03-2021	1305	1335	1305	1320	981100	1292.3	1323.55	1287.833	1244.125	58.53
02-03-2021	1320	1330	1320	1325	503300	1292.3	1324.85	1288.9	1244.675	59.58
03-03-2021	1325	1365	1325	1365	3686200	1293.1	1326.1	1290.067	1245.3	66.83
04-03-2021	1370	1400	1360	1400	3120300	1294.2	1327.8	1291.633	1246.25	71.62
05-03-2021	1400	1405	1320	1350	2202800	1293.9	1329.3	1292.767	1246.95	58.59
08-03-2021	1350	1350	1305	1305	1035400	1291.4	1330.2	1293.7	1247.65	49.81
09-03-2021	1315	1315	1265	1275	989200	1289.5	1330.85	1294.433	1248.25	44.97
10-03-2021	1295	1300	1265	1270	423500	1288.3	1330.95	1295.067	1249.1	44.20
12-03-2021	1275	1320	1275	1315	217400	1287.1	1331.15	1295.833	1250.15	52.15
15-03-2021	1315	1345	1300	1315	798100	1286.5	1331.05	1296.167	1250.925	52.15
16-03-2021	1315	1315	1300	1310	141600	1285	1330.65	1296.2	1251.85	51.21
17-03-2021	1310	1315	1285	1315	236700	1284.3	1330.05	1296.4	1252.725	52.14
18-03-2021	1315	1320	1300	1305	97500	1284	1329.85	1296.633	1253.65	50.08
19-03-2021	1305	1305	1270	1300	360400	1283.4	1329.35	1296.833	1254.45	49.04
22-03-2021	1300	1305	1285	1300	332200	1283	1329.05	1296.8	1255.325	49.04
23-03-2021	1300	1305	1270	1280	245400	1282.2	1328.5	1296.433	1256.1	44.73
24-03-2021	1280	1280	1270	1275	142400	1282	1327.9	1296.033	1256.925	43.70
25-03-2021	1270	1285	1235	1285	568000	1282.4	1328.15	1295.667	1257.725	46.37
26-03-2021	1290	1305	1260	1305	441400	1283.3	1327.2	1295.5	1258.9	51.34
29-03-2021	1325	1325	1285	1320	692700	1284.3	1326.85	1295.5	1259.8	54.73
30-03-2021	1320	1340	1280	1330	495700	1285.8	1326.2	1295.567	1260.55	56.89
31-03-2021	1330	1345	1280	1340	639500	1287.5	1326	1295.9	1261.35	58.99
01-04-2021	1340	1345	1300	1345	603200	1289.3	1326.4	1296.4	1262.375	60.04
05-04-2021	1345	1365	1340	1360	865200	1291.8	1326.75	1297.033	1263.3	63.09
06-04-2021	1360	1365	1330	1360	463200	1294.3	1326.5	1298	1264.475	63.09
07-04-2021	1365	1365	1310	1330	258800	1295.9	1325.3	1298.667	1265.775	53.60
08-04-2021	1330	1355	1330	1335	459300	1298.5	1324.4	1299.4	1267.15	54.82
09-04-2021	1345	1345	1305	1330	277800	1300.9	1323.9	1300.267	1268.7	53.31
12-04-2021	1330	1340	1295	1305	519000	1303.1	1322.3	1301.133	1270.175	46.42
13-04-2021	1350	1350	1290	1305	857000	1305.9	1320.95	1301.5	1271.275	46.42
14-04-2021	1320	1335	1285	1330	293600	1307.9	1320.05	1302.267	1272.6	53.40
15-04-2021	1350	1350	1290	1300	680300	1308.4	1319.2	1302.8	1273.825	45.71
16-04-2021	1315	1340	1295	1320	510500	1309	1318.6	1303.833	1274.975	50.80
19-04-2021	1335	1345	1310	1345	799400	1310.5	1318.45	1304.8	1276.375	56.31
20-04-2021	1345	1350	1315	1345	222600	1311.9	1318.3	1305.867	1277.95	56.31
21-04-2021	1350	1350	1325	1335	45000	1313.1	1317.95	1306.8	1279.25	53.53
22-04-2021	1335	1355	1315	1355	1155500	1314.2	1317.8	1307.933	1280.625	58.00
23-04-2021	1350	1365	1330	1360	586800	1315.2	1317.6	1309.5	1282.025	59.06
26-04-2021	1360	1365	1350	1365	328400	1316.1	1316.8	1311.267	1283.55	60.14
27-04-2021	1365	1370	1345	1365	201000	1317.3	1315.25	1312.9	1285.125	60.14
28-04-2021	1365	1370	1350	1365	612700	1318.3	1314.3	1314.467	1286.675	60.14
29-04-2021	1365	1370	1330	1350	203500	1319.3	1314.15	1315.867	1288.05	54.72
30-04-2021	1350	1350	1305	1315	417600	1320.1	1313.2	1316.667	1289.4	44.60
03-05-2021	1315	1315	1280	1290	454600	1320.5	1312.15	1317.233	1290.525	39.05
04-05-2021	1295	1295	1280	1290	72400	1320.9	1311	1317.667	1291.275	39.05
05-05-2021	1295	1295	1270	1280	313100	1320.8	1309.75	1318.267	1292.15	36.92
06-05-2021	1290	1295	1255	1260	650400	1320.5	1308.35	1318.9	1292.825	33.04
07-05-2021	1260	1275	1220	1225	1067900	1319.4	1306.7	1319.333	1293.4	27.57
10-05-2021	1225	1250	1225	1240	393100	1318.3	1305.7	1319.933	1293.925	32.71
11-05-2021	1250	1250	1230	1240	374100	1317	1304.75	1320.533	1294.45	32.71
17-05-2021	1240	1245	1220	1220	617500	1315	1303.65	1320.7	1294.625	29.47
18-05-2021	1220	1220	1205	1210	849600	1312.7	1302.5	1320.8	1294.85	27.98
19-05-2021	1210	1215	1200	1200	353000	1309.4	1301.25	1320.533	1294.9	26.54
20-05-2021	1200	1215	1190	1200	347100	1305.4	1299.8	1320.333	1295.075	26.54
21-05-2021	1200	1210	1185	1185	223100	1302.1	1298	1320.233	1295.1	24.35
24-05-2021	1185	1220	1185	1200	381200	1300	1295.7	1320.133	1295.275	30.52
25-05-2021	1200	1215	1195	1200	405100	1298.5	1294	1320.067	1295.45	30.52
27-05-2021	1200	1220	1185	1200	1068400	1297.1	1292.7	1319.667	1295.575	30.52
28-05-2021	1200	1200	1180	1180	636700	1294.4	1290.75	1318.9	1295.475	26.87
31-05-2021	1180	1220	1180	1190	1274400	1291.9	1289.2	1318	1295.1	31.29
02-06-2021	1210	1220	1185	1190	2335200	1289.5	1287.25	1316.933	1294.525	31.29
03-06-2021	1200	1220	1200	1215	965300	1287.5	1285.9	1315.867	1294.175	41.54
04-06-2021	1220	1250	1215	1250	1391500	1286.4	1285.2	1315.367	1294.075	52.28
07-06-2021	1300	1300	1250	1260	988200	1285.6	1284.5	1314.767	1294.025	54.83
08-06-2021	1255	1270	1250	1265	887000	1284.9	1283.95	1314.333	1293.825	56.09
09-06-2021	1265	1275	1265	1270	879800	1284.7	1283.45	1313.9	1293.5	57.38
10-06-2021	1270	1270	1260	1265	958300	1284.5	1283.25	1313.433	1293.15	55.62
11-06-2021	1270	1280	1260	1265	385500	1284.1	1283.25	1313.467	1292.775	55.62
14-06-2021	1265	1280	1265	1265	1020100	1283.3	1283.3	1312.567	1292.45	55.62
15-06-2021	1265	1285	1260	1285	471700	1282.6	1283.45	1312.1	1292.275	61.50
16-06-2021	1285	1310	1280	1290	796900	1281.8	1283.8	1311.4	1292.125	62.82
17-06-2021	1290	1310	1290	1305	338600	1281.1	1284.3	1311.033	1292.2	66.54
18-06-2021	1305	1305	1285	1295	2442400	1280.1	1284.7	1310.967	1292.325	62.08
21-06-2021	1295	1325	1290	1325	715500	1279.4	1285.6	1310.967	1292.625	68.83
22-06-2021	1330	1335	1325	1335	550300	1278.9	1286.6	1310.633	1293.225	70.71
23-06-2021	1335	1340	1310	1330	259100	1278.9	1287.4	1309.833	1293.725	68.49
24-06-2021	1330	1335	1310	1335	320400	1278.9	1288.7	1309.233	1294.275	69.52
25-06-2021	1335	1350	1330	1350	520100	1279.3	1290.1	1309.033	1295.025	72.43
28-06-2021	1350	1385	1350	1370	768500	1280.6	1291.85	1308.4	1296	75.75
29-06-2021	1365	1370	1280	1330	712400	1281.1	1293.5	1307.667	1296.4	60.14
30-06-2021	1330	1355	1330	1335	364400	1281.2	1294.55	1307.1	1297	61.22
01-07-2021	1335	1355	1330	1355	252500	1282.3	1295.35	1306.9	1297.675	65.26
02-07-2021	1355	1360	1350	1355	518800	1283	1296	1306.733	1298.625	65.26
05-07-2021	1355	1375	1355	1375	461100	1283.6	1297.05	1306.833	1299.5	69.00
06-07-2021	1380	1445	1375	1440	1134100	1285.5	1298.7	1307.367	1300.775	77.49
07-07-2021	1440	1440	1340	1370	328800	1286.2	1299.65	1307.367	1301.65	58.81
08-07-2021	1370	1380	1330	1330	474100	1285.7	1299.95	1307.1	1302.375	51.21
09-07-2021	1330	1395	1320	1365	486700	1285.8	1300.5	1307	1303.575	56.51
12-07-2021	1365	1395	1340	1395	456900	1286.4	1301.25	1306.667	1305.05	60.47
13-07-2021	1395	1420	1385	1420	745600	1287.5	1302.4	1306	1306.55	63.45
14-07-2021	1420	1425	1380	1380	473500	1287.8	1303.05	1305.467	1307.8	56.15
15-07-2021	1380	1425	1360	1360	314100	1288	1303.65	1305.433	1308.9	52.87
16-07-2021	1370	1370	1340	1340	102500	1288.5	1304.3	1304.967	1309.625	49.74
19-07-2021	1345	1355	1330	1330	203300	1289.3	1304.9	1304.533	1310.25	48.20
21-07-2021	1330	1350	1330	1330	108900	1290.1	1305.5	1304.033	1310.775	48.20
22-07-2021	1345	1370	1325	1370	1182300	1291.9	1306.35	1303.8	1311.675	54.69
23-07-2021	1370	1370	1325	1370	635600	1294.1	1307.3	1303.6	1312.7	54.69
26-07-2021	1360	1370	1320	1330	238700	1296.2	1307.8	1303.2	1313.55	47.76
27-07-2021	1330	1350	1330	1330	163300	1298	1308.15	1303.133	1314.45	47.76
28-07-2021	1335	1350	1330	1330	192100	1299.8	1308.4	1303.1	1315.35	47.76
29-07-2021	1330	1350	1330	1345	443900	1302.3	1308.65	1303.2	1316.1	50.69
30-07-2021	1350	1370	1330	1355	329100	1305.2	1308.95	1303.4	1316.9	52.59
02-08-2021	1365	1365	1330	1330	220500	1307.8	1308.6	1303.433	1317.35	47.63
03-08-2021	1330	1355	1330	1345	289000	1310.7	1308.05	1303.433	1317.925	50.64
04-08-2021	1340	1370	1330	1365	169600	1314.3	1308.2	1303.433	1318.75	54.40
05-08-2021	1365	1370	1345	1345	172500	1317.2	1308.6	1302.867	1319.4	50.28
06-08-2021	1345	1360	1345	1350	80300	1320.2	1309.35	1302.733	1320.1	51.27
09-08-2021	1350	1365	1335	1335	362700	1322.9	1310	1302.767	1320.475	48.16
10-08-2021	1335	1350	1330	1350	261000	1326.3	1310.35	1302.6	1320.75	51.34
12-08-2021	1350	1350	1340	1350	158700	1329.5	1310.7	1302.633	1320.875	51.34
13-08-2021	1355	1355	1340	1355	79800	1332.8	1311.15	1302.433	1320.9	52.47
16-08-2021	1350	1395	1345	1370	759500	1335.9	1311.7	1302.567	1320.875	55.78
18-08-2021	1370	1385	1350	1355	218100	1338	1312.2	1302.8	1321.025	51.89
19-08-2021	1355	1360	1340	1350	128300	1339.8	1312.7	1302.933	1321.025	50.62
20-08-2021	1350	1360	1330	1355	533200	1341.6	1313.25	1303.167	1321.15	51.89
23-08-2021	1350	1385	1350	1385	298200	1343.9	1314.3	1303.6	1321.4	58.73
24-08-2021	1385	1390	1380	1385	210000	1346.3	1315.4	1304.267	1321.65	58.73
25-08-2021	1390	1395	1380	1385	143600	1348.7	1316.4	1305.067	1322.275	58.73
26-08-2021	1385	1390	1345	1365	68200	1350.7	1317	1305.767	1322.1	52.51
27-08-2021	1360	1360	1325	1325	348800	1351.5	1317.05	1306.133	1321.95	42.76
30-08-2021	1330	1355	1325	1330	32400	1352.3	1317.05	1306.633	1321.625	44.16
31-08-2021	1330	1420	1330	1420	1057300	1354.6	1317.85	1307.733	1321.925	62.08
01-09-2021	1420	1460	1350	1355	449900	1355.8	1317.95	1308.4	1322.175	49.68
02-09-2021	1355	1365	1350	1365	41200	1356.6	1318	1309.267	1322.375	51.29
03-09-2021	1375	1405	1365	1385	109500	1357.6	1318.25	1310.267	1322.375	54.44
06-09-2021	1385	1400	1360	1380	64100	1358.6	1318.75	1311.133	1322.025	53.51
07-09-2021	1390	1415	1345	1390	180400	1359.7	1319.3	1312.367	1321.85	55.16
08-09-2021	1370	1385	1330	1330	453900	1359.3	1319.3	1313.167	1321.6	44.87
09-09-2021	1350	1355	1345	1355	112300	1359	1319.8	1314.233	1321.05	49.13
10-09-2021	1355	1370	1355	1360	30700	1359.6	1320.35	1315.533	1320.65	49.96
13-09-2021	1360	1365	1355	1355	52200	1360	1320.6	1316.367	1320.325	49.09
14-09-2021	1355	1365	1355	1365	29900	1360.2	1321.25	1316.967	1320.225	50.92
15-09-2021	1370	1370	1345	1360	127800	1360.3	1321.65	1317.433	1320.125	49.96
16-09-2021	1360	1385	1355	1385	156100	1360.5	1322.05	1318.2	1320.25	54.60
17-09-2021	1385	1395	1365	1370	684100	1359.1	1322.3	1318.833	1320.3	51.51
20-09-2021	1385	1410	1385	1400	164800	1359.7	1322.95	1319.667	1320.45	56.78
21-09-2021	1400	1400	1385	1390	367800	1360.9	1323.3	1320.267	1320.55	54.65
22-09-2021	1395	1395	1370	1380	57100	1361.2	1323.5	1320.733	1320.55	52.52
23-09-2021	1365	1370	1350	1365	86300	1360.6	1323.5	1321.033	1320.15	49.42
24-09-2021	1365	1370	1330	1330	2625300	1358.8	1323.15	1321.2	1319.2	43.04
27-09-2021	1330	1345	1325	1335	320300	1357.9	1322.85	1321.333	1318.575	44.15
28-09-2021	1335	1370	1335	1365	818300	1358	1323	1321.767	1318.575	50.40
29-09-2021	1365	1365	1345	1365	88500	1358.5	1323.5	1322.367	1318.35	50.40
30-09-2021	1365	1420	1355	1400	993300	1359.9	1324.6	1323.233	1318.375	56.91
01-10-2021	1405	1405	1370	1390	87000	1361.1	1325.6	1324.033	1318.3	54.70
04-10-2021	1390	1405	1380	1405	155100	1361.8	1326.85	1324.833	1318.3	57.38
05-10-2021	1405	1425	1405	1415	848900	1362.7	1328.4	1325.767	1318.375	59.11
06-10-2021	1415	1470	1415	1470	2715100	1365.5	1330.85	1327.033	1318.775	67.05
07-10-2021	1470	1480	1440	1460	579500	1368.1	1333.05	1328.133	1319.375	64.60
08-10-2021	1460	1485	1455	1485	286100	1371.2	1335.5	1329.333	1320.125	67.77
11-10-2021	1480	1495	1430	1440	270200	1373.1	1337.7	1330.133	1320.675	57.73
12-10-2021	1440	1465	1435	1450	158300	1375	1340.1	1330.967	1321.3	59.18
13-10-2021	1450	1575	1450	1555	1534800	1379.5	1343.65	1332.233	1322.45	70.58
14-10-2021	1555	1640	1530	1570	1311900	1384	1347.35	1333.367	1323.575	71.79
15-10-2021	1570	1580	1510	1550	325700	1387.7	1351	1334.7	1324.5	67.78
18-10-2021	1545	1580	1500	1500	980900	1390.8	1354	1336	1324.85	58.92
19-10-2021	1505	1585	1500	1525	52600	1394.3	1357.25	1337.667	1325.625	61.62
21-10-2021	1525	1625	1520	1625	473600	1400.1	1361.5	1340.033	1327.1	70.09
22-10-2021	1625	1625	1535	1550	718700	1404.1	1365.2	1341.6	1327.975	59.49
25-10-2021	1550	1590	1540	1565	79900	1408.4	1368.95	1343.267	1329.075	60.77
26-10-2021	1585	1610	1570	1600	238900	1413.3	1373.05	1345.2	1330.15	63.65
27-10-2021	1600	1600	1580	1595	29700	1417.8	1376.85	1347.067	1331.375	62.94
28-10-2021	1595	1600	1555	1555	57500	1421.8	1379.9	1348.733	1332.55	57.41
29-10-2021	1560	1600	1560	1590	225200	1426.6	1383.2	1350.667	1333.85	60.67
01-11-2021	1600	1640	1570	1595	218900	1431.4	1386.5	1352.633	1335.225	61.12
02-11-2021	1595	1605	1555	1560	138900	1434.9	1389.4	1354.5	1336.425	56.20
03-11-2021	1560	1600	1540	1540	125600	1438	1392.15	1356.267	1337.7	53.54
04-11-2021	1550	1550	1520	1520	282300	1440.7	1394.7	1357.833	1338.975	50.95
05-11-2021	1525	1550	1515	1515	175200	1443.7	1397.2	1359.233	1340.25	50.30
08-11-2021	1535	1580	1530	1565	364200	1448.5	1400	1360.867	1341.725	56.34
09-11-2021	1565	1580	1530	1540	259200	1452.7	1402.5	1362.267	1343.15	52.88
10-11-2021	1530	1530	1490	1500	132100	1454.3	1404.45	1363.333	1344.375	47.81
11-11-2021	1500	1515	1450	1460	355700	1456.4	1406.1	1364.1	1345.4	43.34
12-11-2021	1460	1460	1400	1415	684300	1457.4	1407	1364.467	1346.3	38.93
15-11-2021	1425	1450	1390	1400	423500	1457.7	1407.65	1364.733	1347.125	37.56
16-11-2021	1420	1420	1400	1400	239000	1458.1	1408.35	1365.2	1347.875	37.56
17-11-2021	1405	1430	1390	1390	507000	1458.1	1408.9	1365.567	1348.8	36.56
18-11-2021	1405	1405	1345	1345	1113200	1458.4	1408.85	1365.667	1349.475	32.40
19-11-2021	1350	1365	1335	1365	677700	1458.6	1408.8	1366.067	1350.325	35.89
22-11-2021	1350	1375	1275	1280	4243100	1457	1408.3	1365.9	1350.9	29.02
23-11-2021	1280	1305	1280	1285	4321500	1455.6	1407.8	1365.6	1351.175	29.87
24-11-2021	1285	1335	1280	1335	4682600	1455	1407.6	1365.833	1351.475	37.89
25-11-2021	1335	1350	1305	1315	3337600	1454.1	1407.2	1365.8	1351.6	36.11
26-11-2021	1320	1320	1290	1290	5018100	1452.2	1406.35	1365.433	1351.7	33.96
29-11-2021	1290	1305	1255	1285	5442800	1450.5	1404.8	1365.033	1351.75	33.54
30-11-2021	1290	1335	1285	1310	14469900	1448.7	1404.2	1364.867	1351.925	37.77
01-12-2021	1320	1370	1320	1355	7842200	1448	1404.45	1364.867	1352.2	44.61
02-12-2021	1360	1385	1350	1350	1188300	1447.4	1404.3	1364.8	1352.4	44.03
03-12-2021	1355	1360	1330	1350	654500	1447.1	1403.85	1364.7	1352.55	44.03
06-12-2021	1350	1355	1325	1335	1194000	1447.2	1403	1364.5	1352.7	42.13
07-12-2021	1350	1360	1325	1340	693300	1447.3	1402.6	1364.333	1352.825	43.01
08-12-2021	1340	1355	1330	1330	1560000	1446.6	1402.3	1364.2	1352.975	41.64
09-12-2021	1330	1355	1330	1350	804200	1446.3	1402.4	1364.433	1353.35	45.39
10-12-2021	1350	1355	1345	1350	1133000	1445.3	1402.6	1364.833	1353.75	45.39
13-12-2021	1350	1360	1350	1350	210200	1444.5	1402.8	1365.233	1354.15	45.39
14-12-2021	1350	1360	1350	1350	279900	1443.4	1402.6	1365.7	1354.475	45.39
15-12-2021	1350	1380	1350	1370	663900	1442.5	1402.6	1366.433	1354.95	49.73
16-12-2021	1380	1385	1365	1365	862900	1440.4	1402.95	1367.367	1355.375	48.68
17-12-2021	1365	1380	1360	1375	601700	1438.7	1403.4	1368.267	1355.775	50.90
20-12-2021	1375	1400	1370	1390	552600	1436.8	1404	1369.267	1356.2	54.10
21-12-2021	1405	1410	1370	1370	298400	1435.4	1404.25	1370.267	1356.45	49.47
22-12-2021	1375	1395	1375	1385	323900	1434.1	1404.55	1371.433	1356.75	52.74
23-12-2021	1395	1395	1380	1380	271300	1430.6	1405.05	1372.633	1356.825	51.54
24-12-2021	1400	1405	1380	1390	174600	1427	1405.5	1373.9	1356.775	53.80
27-12-2021	1390	1400	1385	1385	160200	1423.7	1405.7	1375.233	1356.95	52.48
28-12-2021	1390	1390	1355	1380	465500	1421.3	1406.05	1376.433	1357.325	51.13
29-12-2021	1380	1380	1345	1375	427300	1418.3	1406.3	1377.6	1357.825	49.76
30-12-2021	1375	1375	1345	1360	340700	1413	1406.55	1378.667	1358.275	45.78
03-01-2022	1365	1370	1350	1365	83900	1409.3	1406.7	1379.9	1358.525	47.29
04-01-2022	1370	1385	1360	1385	394500	1405.7	1407.05	1381.2	1358.875	52.95
05-01-2022	1385	1390	1375	1385	251400	1401.4	1407.35	1382.5	1359.25	52.95
06-01-2022	1385	1450	1385	1440	1316200	1398.3	1408.05	1384	1359.875	64.95
07-01-2022	1445	1465	1405	1410	651200	1395.4	1408.6	1385.067	1360.4	56.49
10-01-2022	1410	1420	1395	1415	275200	1391.9	1409.25	1386.1	1360.975	57.48
11-01-2022	1415	1415	1370	1405	559100	1388.1	1409.75	1387.033	1361.5	54.78
12-01-2022	1400	1415	1385	1390	411800	1384.7	1409.8	1387.833	1362.05	50.93
13-01-2022	1390	1400	1375	1405	175700	1382	1410	1388.767	1362.7	54.39
14-01-2022	1410	1420	1405	1420	998200	1380	1410.35	1389.8	1363.375	57.60
17-01-2022	1420	1420	1385	1390	195800	1377.5	1410.6	1390.633	1363.8	50.00
18-01-2022	1385	1400	1375	1375	241600	1373.7	1411.1	1391.233	1364.075	46.69
19-01-2022	1370	1375	1350	1350	229500	1369.9	1411.3	1391.633	1364.175	41.72
20-01-2022	1350	1350	1315	1320	455700	1366.3	1410.3	1391.733	1364.075	36.68
21-01-2022	1320	1325	1305	1325	276400	1363.6	1410	1391.933	1363.975	38.02
24-01-2022	1325	1335	1315	1320	158300	1361.7	1409.55	1391.9	1363.775	37.17
25-01-2022	1325	1325	1300	1315	194000	1360	1408.85	1391.767	1363.55	36.30
26-01-2022	1320	1320	1310	1315	121300	1358.3	1408.2	1391.667	1363.475	36.30
27-01-2022	1315	1350	1305	1320	188300	1356.9	1407.5	1391.567	1363.4	37.99
28-01-2022	1320	1330	1315	1330	127600	1356.6	1407.5	1391.433	1363.4	41.34
31-01-2022	1325	1340	1320	1320	196300	1355.7	1407.15	1391.1	1363.475	39.07
02-02-2022	1325	1355	1320	1350	261200	1357.1	1407.05	1391.233	1363.7	48.27
03-02-2022	1350	1360	1330	1350	199600	1358.4	1407	1391.333	1363.8	48.27
04-02-2022	1350	1360	1345	1350	166600	1358.7	1406.85	1391.3	1364.05	48.27
07-02-2022	1350	1355	1340	1345	101200	1359.3	1406.7	1391.233	1364.175	46.80
08-02-2022	1345	1345	1335	1340	168000	1360.3	1406.25	1391	1364.15	45.31
09-02-2022	1340	1350	1340	1345	51100	1361.5	1406	1390.367	1364.15	47.12
10-02-2022	1350	1350	1335	1340	101900	1362.1	1405.4	1390.167	1364.175	45.50
11-02-2022	1360	1360	1320	1335	310000	1361.7	1404.85	1390.2	1364.075	43.87
14-02-2022	1335	1355	1310	1325	208200	1361.2	1404.3	1389.933	1363.9	40.74
15-02-2022	1325	1350	1320	1335	102100	1360.9	1404	1389.533	1363.75	44.97
16-02-2022	1335	1345	1330	1335	293800	1360.9	1404.05	1388.967	1363.6	44.97
17-02-2022	1335	1345	1325	1330	173300	1360.7	1404	1388.633	1363.425	43.18
18-02-2022	1335	1335	1310	1320	717100	1360.5	1403.55	1388.367	1363.275	39.77
21-02-2022	1320	1330	1320	1320	92300	1359.9	1403.1	1388.233	1363.3	39.77
22-02-2022	1320	1330	1315	1325	148400	1359.4	1402.35	1388.2	1363.475	42.41
23-02-2022	1330	1335	1315	1330	115600	1359	1401.75	1388.2	1363.675	45.00
24-02-2022	1330	1335	1305	1315	386900	1358.3	1400.85	1387.833	1363.85	39.29
25-02-2022	1315	1325	1305	1310	299200	1357.1	1399.8	1387.433	1364.1	37.58
01-03-2022	1310	1325	1300	1320	495700	1356.2	1398.3	1387.367	1364.575	42.93
02-03-2022	1315	1330	1310	1315	354800	1355	1396.85	1387.267	1364.95	41.04
04-03-2022	1320	1330	1315	1325	418100	1353.7	1395.25	1387.233	1365.375	46.16
07-03-2022	1330	1335	1315	1330	247700	1352.9	1394.15	1387.133	1365.925	48.57
08-03-2022	1330	1355	1320	1350	233900	1352.2	1393.15	1387.1	1366.625	56.87
09-03-2022	1355	1355	1340	1350	89800	1351.6	1391.1	1387.233	1367.375	56.87
10-03-2022	1350	1350	1340	1340	54800	1350.6	1388.8	1387.2	1368.075	52.00
11-03-2022	1350	1350	1335	1350	73000	1349.9	1386.8	1387.1	1368.9	56.05
14-03-2022	1350	1370	1345	1350	297000	1349.3	1385.3	1387.133	1369.65	56.05
15-03-2022	1350	1350	1340	1350	68600	1348.8	1383.55	1387.133	1370.4	56.05
16-03-2022	1350	1385	1335	1380	5838100	1349.2	1381.1	1387.433	1371.3	66.61
17-03-2022	1360	1395	1360	1360	1160700	1349.1	1379.2	1387.5	1372.2	56.81
18-03-2022	1375	1405	1365	1385	1773600	1349.1	1377.4	1387.733	1373.175	63.95
21-03-2022	1395	1435	1390	1410	1587600	1349.6	1375.5	1388.1	1374.275	69.40
22-03-2022	1420	1445	1410	1420	1950900	1349.2	1373.75	1388.433	1375.3	71.27
23-03-2022	1430	1450	1425	1445	1216700	1349.9	1372.65	1389.033	1376.275	75.33
24-03-2022	1440	1455	1425	1430	1304500	1350.2	1371.05	1389.567	1377.125	69.03
25-03-2022	1435	1465	1435	1455	2934200	1351.2	1369.65	1390.233	1378.075	73.07
28-03-2022	1465	1485	1450	1460	1038800	1352.6	1368.65	1390.733	1379.025	73.81
29-03-2022	1455	1485	1420	1420	1795100	1352.9	1367.45	1390.967	1379.8	59.73
30-03-2022	1425	1450	1405	1425	1277800	1353	1366.5	1391.233	1380.6	60.74
31-03-2022	1425	1455	1405	1425	1242200	1353.7	1365.6	1391.633	1381.4	60.74
01-04-2022	1425	1425	1385	1385	1225800	1353.9	1363.8	1392.033	1381.9	49.29
04-04-2022	1385	1425	1380	1400	1102000	1354.9	1362.4	1392.5	1382.45	52.88
05-04-2022	1415	1450	1415	1430	1930900	1357.1	1361.7	1392.567	1383.075	59.11
06-04-2022	1430	1475	1420	1425	1608600	1359.1	1361.35	1393.033	1383.725	57.74
07-04-2022	1420	1455	1400	1420	1025300	1361.1	1361.4	1393.4	1384.2	56.33
08-04-2022	1425	1440	1405	1410	935800	1363	1361.5	1393.567	1384.575	53.52
11-04-2022	1400	1495	1400	1485	4307100	1366.4	1362.35	1394.267	1385.35	66.86
12-04-2022	1495	1535	1490	1505	4929700	1370.1	1363.5	1395.033	1386.2	69.39
13-04-2022	1500	1520	1465	1470	1209700	1372.9	1364.75	1395.967	1386.8	60.68
14-04-2022	1465	1535	1465	1505	2077400	1376.6	1366.15	1396.967	1387.475	65.36
18-04-2022	1515	1565	1485	1485	1991900	1379.3	1368.2	1397.8	1388.25	60.90
19-04-2022	1505	1505	1430	1430	1279700	1380.9	1369.65	1398.3	1388.725	50.66
20-04-2022	1430	1465	1415	1420	1068000	1382.3	1370.5	1398.667	1389.05	49.04
21-04-2022	1420	1430	1410	1420	1167100	1383.8	1371.55	1399.067	1389.375	49.04
22-04-2022	1430	1545	1430	1545	3727800	1387.9	1374.1	1400.133	1390.225	65.15
25-04-2022	1560	1560	1485	1490	1178900	1390.8	1376.15	1400.933	1390.475	56.66
26-04-2022	1495	1530	1495	1510	1086800	1394.2	1378.15	1401.667	1391.175	58.77
27-04-2022	1520	1580	1510	1545	5364900	1398.4	1380.05	1402.7	1392.25	62.22
28-04-2022	1545	1575	1545	1565	6778200	1403.2	1382.2	1403.933	1393.25	64.07
09-05-2022	1560	1575	1520	1540	2635000	1407.3	1384.1	1405.1	1393.975	60.11
10-05-2022	1540	1545	1515	1525	3448500	1411.1	1386	1406.4	1394.5	57.79
11-05-2022	1520	1575	1510	1525	1285900	1415	1387.85	1407.667	1395.225	57.79
12-05-2022	1510	1535	1480	1515	2048400	1418.9	1389.7	1408.667	1396	56.12
13-05-2022	1530	1570	1500	1530	1329300	1423.1	1391.5	1409.767	1396.95	58.08
17-05-2022	1535	1575	1530	1540	1710800	1427.4	1393.4	1410.7	1398	59.38
18-05-2022	1540	1545	1520	1520	1053000	1431.2	1395.1	1411.567	1398.95	55.66
19-05-2022	1515	1515	1440	1465	1967900	1434.2	1396.25	1411.967	1399.425	46.95
23-05-2022	1480	1520	1455	1460	1310600	1437.2	1397.15	1412.267	1399.875	46.25
24-05-2022	1465	1475	1435	1445	1314100	1439.7	1397.95	1412.1	1400.45	44.10
25-05-2022	1450	1450	1410	1415	1257500	1441.7	1398.35	1411.8	1400.875	40.08
27-05-2022	1415	1425	1410	1420	1990100	1443.6	1398.65	1411.367	1401.325	41.05
30-05-2022	1415	1460	1410	1440	1112400	1445.8	1399.35	1411.367	1401.8	44.86
31-05-2022	1430	1465	1430	1450	1043800	1447.8	1400	1411.367	1402.275	46.72
02-06-2022	1440	1485	1435	1465	1420600	1450.1	1400.85	1410.767	1402.95	49.47
03-06-2022	1470	1540	1460	1465	1717300	1452.6	1401.6	1410.067	1403.55	49.47
06-06-2022	1470	1515	1440	1465	1287600	1454.9	1402.4	1409.5	1404.05	49.47
07-06-2022	1470	1470	1415	1435	1204700	1456.6	1402.95	1409.067	1404.5	43.82
08-06-2022	1435	1440	1410	1420	1080800	1458	1403.4	1408.367	1404.85	41.28
09-06-2022	1425	1460	1425	1455	1116900	1459.5	1404.35	1407.233	1405.45	48.74
10-06-2022	1455	1515	1445	1450	2007200	1461.3	1405.2	1406.567	1405.95	47.81
13-06-2022	1430	1430	1425	1425	910500	1462.1	1405.6	1405.633	1406.325	43.34
14-06-2022	1420	1420	1395	1400	1183900	1461.9	1405.75	1404.3	1406.55	39.37
15-06-2022	1400	1440	1390	1400	699100	1461.5	1405.35	1403	1406.7	39.37
16-06-2022	1395	1410	1380	1400	1088700	1460.6	1405.25	1401.967	1406.925	39.37
17-06-2022	1400	1400	1385	1390	1098500	1459.8	1405	1400.633	1407.125	37.65
20-06-2022	1395	1400	1385	1395	1103900	1458.6	1404.9	1399.3	1407.325	39.08
21-06-2022	1400	1410	1390	1395	1055600	1457.3	1404.95	1398.2	1407.375	39.08
22-06-2022	1390	1400	1380	1385	1010700	1456.6	1404.75	1397.167	1407.375	37.10
23-06-2022	1390	1485	1390	1410	1117400	1456.3	1404.65	1396.433	1407.5	44.65
24-06-2022	1420	1420	1380	1385	1046100	1455.5	1404.6	1395.567	1407.6	39.54
27-06-2022	1395	1395	1355	1355	1191800	1454.9	1404.4	1394.167	1407.75	34.44
28-06-2022	1360	1365	1345	1345	1243100	1453.8	1404.35	1392.867	1407.825	32.92
29-06-2022	1360	1360	1335	1335	1350200	1451.9	1404.5	1391.767	1407.4	31.43
30-06-2022	1350	1355	1320	1320	1172800	1449.8	1404.45	1390.833	1407.225	29.28
01-07-2022	1335	1350	1320	1320	1073500	1447.8	1404.45	1390.2	1407	29.28
04-07-2022	1320	1335	1275	1275	1861700	1445.1	1404.05	1389.367	1406.45	23.65
05-07-2022	1295	1320	1250	1255	2428400	1440.5	1403.45	1388.4	1405.825	21.66
06-07-2022	1265	1305	1240	1295	3740800	1436.3	1403.2	1387.767	1405.35	33.69
07-07-2022	1295	1310	1270	1295	3729000	1432.8	1402.85	1387.433	1405.175	33.69
08-07-2022	1305	1325	1280	1290	2022600	1428.5	1402.55	1386.933	1404.85	32.96
11-07-2022	1290	1290	1270	1275	1273700	1424.3	1401.8	1386.9	1404.425	30.79
12-07-2022	1280	1315	1275	1300	3701300	1421.7	1401.3	1387	1404.15	38.09
13-07-2022	1300	1305	1260	1275	2733400	1418.8	1400.55	1386.6	1403.7	34.21
14-07-2022	1275	1290	1275	1275	1303500	1415.9	1399.85	1386.333	1403.275	34.21
15-07-2022	1290	1290	1275	1275	1434100	1410.5	1399.2	1386.233	1402.725	34.21
18-07-2022	1280	1290	1255	1265	2468900	1406	1398.4	1386.1	1402.2	32.55
19-07-2022	1265	1295	1255	1265	2117600	1401.1	1397.65	1385.8	1401.525	32.55
20-07-2022	1275	1295	1270	1280	1606400	1395.8	1397.1	1385.3	1400.975	37.80
21-07-2022	1280	1300	1270	1270	1590700	1389.9	1396.55	1384.767	1400.425	35.80
22-07-2022	1275	1300	1270	1290	2514400	1384.9	1396.1	1384.367	1400.05	42.37
25-07-2022	1290	1315	1285	1295	1467800	1380.3	1395.7	1384.1	1399.875	43.91
26-07-2022	1300	1315	1290	1295	3207400	1375.7	1395.35	1383.8	1399.675	43.91
27-07-2022	1305	1325	1300	1315	1511800	1371.7	1395.3	1383.7	1399.425	50.12
28-07-2022	1320	1325	1300	1300	1220400	1367.1	1395.1	1383.367	1399.1	46.01
29-07-2022	1300	1310	1290	1295	1654100	1362.2	1394.8	1383	1398.575	44.69
01-08-2022	1300	1325	1295	1300	3117700	1357.8	1394.5	1382.667	1398.125	46.34
02-08-2022	1305	1315	1295	1295	1421300	1354.4	1394.3	1382.3	1397.575	44.90
03-08-2022	1300	1315	1280	1290	2196500	1351	1394.1	1381.767	1396.95	43.44
04-08-2022	1300	1310	1280	1280	2105700	1347.7	1393.7	1381.2	1396	40.60
05-08-2022	1285	1295	1275	1275	2281600	1344.9	1393.3	1380.533	1395.075	39.22
08-08-2022	1280	1280	1245	1260	3385000	1341.7	1392.65	1379.667	1393.95	35.34
09-08-2022	1265	1275	1250	1250	1932400	1337.9	1391.85	1378.867	1393	32.99
10-08-2022	1260	1260	1240	1250	2900000	1333.9	1390.85	1377.967	1392	32.99
11-08-2022	1250	1260	1245	1245	1871600	1329.5	1389.8	1377.067	1390.45	31.77
12-08-2022	1260	1260	1230	1235	3756500	1324.9	1388.75	1376.033	1388.775	29.42
15-08-2022	1250	1255	1235	1240	3315500	1320.4	1387.65	1375.067	1387.225	32.12
16-08-2022	1250	1250	1230	1235	2648400	1316.4	1386.5	1374.1	1385.9	30.85
18-08-2022	1240	1245	1235	1235	1621200	1312.7	1385.35	1373.167	1384.45	30.85
19-08-2022	1245	1250	1230	1235	1233600	1308.3	1383.9	1372.333	1382.5	30.85
22-08-2022	1240	1250	1230	1235	882200	1304	1382.65	1371.467	1380.925	30.85
23-08-2022	1245	1245	1220	1225	4563300	1300	1381.05	1370.4	1379.225	27.88
24-08-2022	1230	1245	1230	1240	1428200	1296.8	1379.35	1369.433	1377.425	37.58
25-08-2022	1240	1240	1220	1225	3542400	1293.3	1377.4	1368	1375.575	32.83
26-08-2022	1225	1230	1210	1210	3175000	1289.5	1375.05	1366.667	1373.85	28.89
29-08-2022	1210	1220	1200	1205	3801000	1285.8	1372.8	1365.267	1371.925	27.70
30-08-2022	1220	1245	1215	1230	12837900	1282.5	1370.55	1364.1	1370.1	40.85
31-08-2022	1250	1255	1240	1255	2090500	1279.7	1368.5	1363.2	1368.575	50.53
01-09-2022	1255	1280	1255	1280	2293800	1277.6	1367.1	1362.367	1367.275	57.95
02-09-2022	1280	1300	1270	1285	3435200	1275.1	1365.7	1361.467	1366.1	59.27
05-09-2022	1290	1290	1265	1270	1982000	1272.8	1364.15	1360.667	1364.875	53.83
06-09-2022	1280	1300	1275	1295	2536200	1271.6	1363.25	1360.133	1363.525	60.36
07-09-2022	1295	1295	1250	1265	1326500	1270	1361.9	1359.567	1362.15	51.03
08-09-2022	1260	1270	1250	1260	1501900	1268.5	1360.2	1359.167	1360.95	49.65
09-09-2022	1260	1280	1250	1270	2516700	1267.5	1358.65	1358.8	1360	52.42
12-09-2022	1270	1290	1265	1275	1676000	1266.6	1357.2	1358.5	1359.3	53.79
13-09-2022	1270	1345	1270	1315	4412400	1267.4	1356.25	1358.5	1358.875	62.96
14-09-2022	1315	1350	1295	1345	4272300	1269.2	1354.85	1358.7	1358.6	68.07
15-09-2022	1345	1350	1315	1335	3049900	1270	1353.15	1358.8	1358.325	64.86
16-09-2022	1335	1370	1325	1355	4948900	1271.2	1352	1358.967	1358.375	68.10
19-09-2022	1350	1370	1350	1360	5149800	1272.6	1350.55	1359.233	1358.35	68.88
20-09-2022	1370	1435	1365	1400	10955500	1275.1	1349.7	1359.567	1358.95	74.26
21-09-2022	1400	1430	1365	1380	4833600	1276.7	1349.2	1359.767	1359.425	67.93
22-09-2022	1385	1405	1355	1380	3559600	1278.8	1348.8	1359.967	1359.65	67.93
23-09-2022	1385	1420	1370	1375	1666300	1280.8	1348.35	1360.167	1359.95	66.30
26-09-2022	1375	1395	1335	1370	2298500	1282.7	1346.6	1360.367	1360.35	64.62
27-09-2022	1370	1375	1350	1350	1315200	1284.4	1345.2	1360.4	1360.675	58.27
28-09-2022	1350	1350	1315	1315	1506300	1285.4	1343.25	1360.233	1360.7	49.17
29-09-2022	1310	1365	1310	1320	1638700	1286.2	1341	1360.133	1360.525	50.36
30-09-2022	1320	1320	1285	1310	1707300	1287	1338.45	1360.033	1360.325	47.94
03-10-2022	1300	1335	1295	1315	1286300	1287.5	1336.2	1359.9	1360.15	49.25
04-10-2022	1315	1390	1315	1355	5311900	1288.7	1334.5	1360.033	1360.25	58.32
05-10-2022	1365	1390	1350	1355	2665300	1289.9	1332.8	1360.2	1360.325	58.32
06-10-2022	1365	1375	1350	1370	2561900	1291	1331.35	1360.533	1360.525	61.33
07-10-2022	1375	1440	1365	1390	7519600	1292.8	1329.95	1361	1360.725	64.96
10-10-2022	1390	1410	1365	1375	2460400	1294.4	1328.3	1361.333	1360.85	60.38
11-10-2022	1375	1405	1360	1385	1885100	1296.1	1326.95	1361.7	1361.025	62.29
12-10-2022	1385	1405	1365	1375	1339800	1297.7	1326.05	1362.1	1361.15	59.22
13-10-2022	1370	1395	1360	1380	1422300	1299.5	1325.25	1362.567	1361.2	60.27
14-10-2022	1370	1395	1370	1380	6695000	1301.5	1324.6	1362.967	1361.275	60.27
17-10-2022	1380	1420	1380	1395	2707000	1303.9	1324.4	1363.5	1361.375	63.55
18-10-2022	1425	1440	1405	1415	3091300	1307	1324.35	1364.1	1361.5	67.41
19-10-2022	1425	1440	1400	1405	2024700	1310.1	1324	1364.6	1361.675	63.77
20-10-2022	1405	1425	1405	1415	3429700	1313.4	1323.65	1365.033	1361.825	65.76
21-10-2022	1420	1460	1410	1440	2671300	1317.3	1323.4	1365.633	1362.125	70.18
24-10-2022	1440	1475	1440	1460	3382700	1321.8	1323.35	1366.433	1362.475	73.16
25-10-2022	1460	1490	1450	1465	3524500	1326.3	1323.35	1367.2	1362.875	73.86
26-10-2022	1480	1500	1470	1485	6399300	1331.3	1323.85	1368.1	1363.4	76.51
27-10-2022	1485	1500	1470	1490	7205300	1336.4	1324.55	1369.033	1363.975	77.13
28-10-2022	1485	1500	1460	1475	3094600	1341.2	1324.75	1369.667	1364.55	71.03
31-10-2022	1460	1515	1460	1500	8700100	1346.5	1325.25	1370.6	1365.225	74.63
01-11-2022	1500	1515	1485	1490	4120100	1351.8	1325.9	1371.3	1365.75	70.84
02-11-2022	1490	1555	1485	1530	11006600	1357.6	1327.2	1372.1	1366.475	76.08
03-11-2022	1530	1595	1525	1575	4229500	1364.6	1328.95	1373.133	1367.15	80.35
04-11-2022	1585	1600	1545	1565	2743300	1371.7	1330.6	1373.933	1367.925	77.06
07-11-2022	1560	1590	1530	1540	3873200	1378.4	1332.1	1374.667	1368.55	69.40
08-11-2022	1540	1570	1530	1560	3585100	1385	1333.75	1375.367	1369.325	71.81
09-11-2022	1565	1585	1560	1575	2967400	1391.4	1335.55	1376.133	1370.25	73.50
10-11-2022	1575	1575	1465	1475	5707500	1395.3	1336.45	1376.5	1370.6	51.39
11-11-2022	1480	1520	1470	1505	2616000	1399.7	1337.4	1377.033	1371.025	55.70
14-11-2022	1510	1545	1500	1520	5311000	1404.7	1338.75	1377.667	1371.675	57.71
15-11-2022	1520	1575	1510	1570	5125200	1410.2	1340.9	1378.9	1372.65	63.65
16-11-2022	1575	1590	1545	1565	3988300	1416.2	1343.1	1380	1373.725	62.71
17-11-2022	1565	1605	1535	1555	3491900	1422.1	1345.3	1380.833	1374.9	60.76
18-11-2022	1550	1585	1540	1560	2045000	1427.9	1347.7	1381.733	1376.075	61.40
21-11-2022	1560	1560	1485	1520	2330900	1432.8	1349.7	1382.4	1377.075	53.77
22-11-2022	1520	1540	1490	1525	1419700	1437	1352.2	1383.167	1378.125	54.53
23-11-2022	1525	1555	1510	1550	1831300	1441.1	1355.15	1383.6	1379.3	58.23
24-11-2022	1555	1585	1510	1530	3210800	1445	1357.5	1383.767	1380.35	54.42
25-11-2022	1530	1560	1515	1540	3557300	1448.7	1359.95	1384.233	1381.4	55.97
28-11-2022	1540	1570	1500	1555	3066500	1452.6	1362.6	1384.567	1382.575	58.27
29-11-2022	1555	1580	1515	1515	3097100	1454.9	1365	1384.767	1383.4	50.68
30-11-2022	1520	1555	1515	1535	2368100	1458	1367.35	1385.467	1384.325	53.91
01-12-2022	1535	1545	1520	1540	1473300	1461.2	1370	1386.267	1385.275	54.71
02-12-2022	1545	1570	1520	1535	3221900	1464.4	1372.6	1387.033	1386.225	53.71
05-12-2022	1540	1570	1530	1535	2700000	1467.7	1375.2	1386.967	1387.2	53.71
06-12-2022	1545	1555	1530	1530	3204400	1471.3	1377.85	1387.233	1388.125	52.59
07-12-2022	1530	1555	1520	1530	2814200	1475.6	1380.5	1387.367	1389.075	52.59
08-12-2022	1530	1550	1505	1535	3704700	1479.9	1383.05	1387.3	1390.075	53.71
09-12-2022	1540	1550	1530	1535	2980600	1484.4	1385.7	1387.1	1391.125	53.71
12-12-2022	1540	1575	1525	1550	3745200	1489.1	1388.3	1387.167	1392.2	57.22
13-12-2022	1550	1595	1540	1590	5144200	1493.8	1391.25	1387.6	1393.475	64.87
14-12-2022	1590	1600	1545	1555	3018500	1497.8	1393.85	1387.8	1394.6	55.51
15-12-2022	1555	1565	1515	1515	2773500	1500.7	1395.85	1387.8	1395.575	47.15
16-12-2022	1515	1515	1450	1490	1590900	1502.7	1397.75	1387.533	1396.425	42.80
19-12-2022	1480	1490	1435	1450	2952400	1504.2	1399.3	1386.933	1397.05	36.94
20-12-2022	1440	1460	1410	1430	2031300	1505.1	1400.6	1386.333	1397.55	34.40
21-12-2022	1420	1510	1415	1495	3870800	1507.5	1402.6	1386.533	1398.45	47.12
22-12-2022	1500	1535	1495	1520	2618600	1510.3	1404.9	1386.933	1399.5	51.05
23-12-2022	1520	1555	1510	1520	2060500	1513.1	1407.3	1387.433	1400.5	51.05
26-12-2022	1520	1545	1505	1515	1843400	1515.5	1409.7	1388.1	1401.5	50.18
27-12-2022	1530	1560	1515	1540	2589300	1518	1412.5	1388.9	1402.575	54.35
28-12-2022	1580	1580	1510	1510	1705400	1520.1	1415.1	1389.367	1403.475	49.05
29-12-2022	1520	1540	1510	1535	1099700	1522.5	1417.95	1389.933	1404.4	53.15
30-12-2022	1555	1555	1530	1535	3206500	1524.4	1420.85	1390.4	1405.325	53.15
02-01-2023	1535	1555	1530	1555	2418100	1526.3	1424.05	1391	1406.4	56.40
03-01-2023	1555	1595	1545	1580	2460200	1528.6	1427.45	1391.767	1407.55	60.13
04-01-2023	1580	1600	1530	1545	4611000	1529.8	1430.55	1392.5	1408.525	53.26
05-01-2023	1545	1575	1505	1535	3107200	1530.7	1433.55	1393.267	1409.45	51.46
06-01-2023	1535	1580	1520	1545	2697400	1532.1	1436.65	1393.867	1410.275	53.17
09-01-2023	1545	1570	1535	1555	2297300	1533.2	1439.85	1394.567	1411.25	54.88
10-01-2023	1555	1555	1515	1530	2128500	1534	1442.9	1395.267	1411.975	49.96
11-01-2023	1530	1550	1505	1505	1695000	1533.5	1445.55	1395.967	1412.45	45.56
12-01-2023	1500	1540	1480	1505	2874700	1532.1	1448.35	1396.667	1412.875	45.56
13-01-2023	1505	1550	1485	1500	1095600	1530.8	1451.25	1397.333	1413.15	44.65
16-01-2023	1500	1530	1475	1500	1032300	1530	1454.2	1398.067	1413.5	44.65
17-01-2023	1505	1545	1485	1500	2937200	1528.8	1456.9	1398.767	1413.725	44.65
18-01-2023	1500	1500	1460	1470	2080200	1526.7	1459.05	1399.267	1413.775	38.82
19-01-2023	1475	1500	1440	1460	3925500	1526.4	1460.85	1399.767	1413.975	37.08
20-01-2023	1460	1485	1430	1470	4383400	1525.7	1462.7	1400.167	1414.2	39.98
24-01-2023	1470	1550	1465	1540	5811500	1526.1	1465.4	1401.2	1414.775	55.42
25-01-2023	1540	1595	1540	1580	6926800	1526.3	1468.25	1402.7	1415.75	61.52
26-01-2023	1580	1625	1575	1595	3882800	1526.9	1471.55	1404.367	1416.725	63.53
27-01-2023	1595	1610	1575	1590	4203400	1527.6	1474.85	1406.067	1417.525	62.36
30-01-2023	1590	1590	1555	1580	5406300	1528	1477.95	1407.8	1418.3	59.98
31-01-2023	1580	1580	1565	1580	3545600	1529.2	1481	1409.533	1419.1	59.98
01-02-2023	1580	1590	1580	1590	4154800	1530.5	1483.75	1411.633	1420	61.68
02-02-2023	1590	1600	1575	1585	4177100	1531.2	1486.15	1413.833	1420.5	60.30
03-02-2023	1590	1600	1585	1590	4277700	1532.4	1488.7	1415.8	1420.925	61.23
06-02-2023	1590	1590	1575	1580	3854200	1533.2	1490.95	1417.7	1421.475	58.28
07-02-2023	1575	1595	1530	1530	12267600	1532.7	1492.65	1419.3	1421.6	46.29
08-02-2023	1535	1540	1485	1500	4419900	1532.4	1493.65	1420.8	1421.675	40.85
09-02-2023	1500	1500	1465	1465	4723200	1531	1494.5	1421.9	1421.85	35.60
10-02-2023	1485	1485	1435	1440	6242700	1529	1495.1	1423	1421.95	32.40
13-02-2023	1440	1500	1435	1490	4743400	1528.1	1496.25	1424.433	1422.3	43.37
14-02-2023	1490	1500	1445	1465	5513300	1526.7	1497.2	1425.7	1421.9	39.89
15-02-2023	1465	1480	1420	1465	6251600	1525.4	1498.35	1427.033	1421.775	39.89
16-02-2023	1465	1520	1465	1505	3524400	1524.9	1500.25	1428.633	1421.75	47.69
17-02-2023	1505	1535	1485	1495	2049200	1524.1	1502	1430.067	1421.5	46.08
20-02-2023	1495	1515	1470	1480	2302700	1523	1503.7	1431.467	1421.075	43.69
21-02-2023	1480	1510	1470	1500	3518200	1522	1505.55	1432.867	1420.875	47.59
22-02-2023	1500	1530	1485	1525	8604200	1520.7	1507.25	1434.4	1420.875	52.05
23-02-2023	1530	1550	1515	1545	5351000	1520.5	1509.15	1436.067	1420.975	55.33
24-02-2023	1545	1555	1525	1535	4799500	1520.9	1510.8	1437.533	1421.075	53.36
27-02-2023	1535	1550	1500	1520	2706200	1521.5	1512.1	1439	1421.025	50.47
28-02-2023	1520	1555	1510	1550	4193500	1523.5	1513.85	1440.7	1421.075	55.65
01-03-2023	1545	1565	1530	1540	2791300	1525.7	1515.4	1442.3	1421.175	53.64
02-03-2023	1540	1560	1535	1545	3202400	1526.7	1517.1	1443.967	1421.575	54.52
03-03-2023	1545	1570	1535	1565	2865800	1527.6	1518.95	1445.8	1422.1	57.98
06-03-2023	1565	1585	1560	1585	4671800	1528.9	1521	1447.833	1422.8	61.16
07-03-2023	1590	1590	1570	1575	2509500	1530.1	1522.8	1449.833	1423.6	58.77
08-03-2023	1575	1580	1560	1560	3023700	1530.5	1524.25	1451.833	1424.3	55.27
09-03-2023	1560	1620	1560	1590	5842200	1532.1	1526.1	1454.1	1425.05	60.35
10-03-2023	1590	1600	1570	1590	2781700	1533.2	1527.85	1456.367	1425.75	60.35
13-03-2023	1590	1595	1575	1590	3515000	1534.3	1529.35	1458.667	1426.375	60.35
14-03-2023	1580	1590	1545	1590	3664600	1535	1530.65	1461.033	1427	60.35
15-03-2023	1580	1585	1520	1520	3834400	1533.8	1531.2	1462.9	1427.275	44.49
16-03-2023	1500	1520	1435	1440	2660000	1531.7	1530.75	1464.267	1427.3	33.61
17-03-2023	1440	1545	1420	1490	1186400	1530.8	1530.75	1465.967	1427.65	42.99
20-03-2023	1490	1530	1455	1490	1908200	1529.7	1530.9	1467.667	1427.825	42.99
21-03-2023	1500	1525	1490	1525	1566400	1529.1	1531.15	1469.6	1428.2	48.86
24-03-2023	1525	1550	1525	1540	3745900	1529.3	1531.65	1471.7	1428.775	51.18
27-03-2023	1540	1540	1500	1520	1497800	1529.6	1531.55	1473.567	1429.375	48.05
28-03-2023	1520	1555	1510	1545	1241200	1530.4	1531.25	1475.7	1430.1	52.00
29-03-2023	1545	1575	1545	1575	1166200	1531.9	1531.35	1478.133	1430.975	56.29
30-03-2023	1570	1580	1530	1565	2263300	1533.2	1531.6	1480.533	1431.85	54.54
31-03-2023	1560	1560	1525	1545	1152400	1534.1	1531.45	1482.633	1432.6	51.12
03-04-2023	1550	1565	1530	1545	2128800	1535.6	1531.15	1484.567	1433.35	51.12
04-04-2023	1545	1565	1515	1540	1611500	1537.2	1531.8	1486.3	1434.125	50.20
05-04-2023	1545	1560	1525	1535	1474600	1538.5	1532.1	1487.967	1434.75	49.25
06-04-2023	1545	1550	1520	1525	1482800	1538.2	1532.15	1489.667	1435.45	47.33
10-04-2023	1530	1545	1515	1525	1482800	1537.1	1531.7	1491.2	1436.3	47.33
11-04-2023	1530	1575	1530	1550	2124600	1536.2	1531.55	1493.1	1437.325	52.69
12-04-2023	1560	1570	1525	1540	2659000	1535.2	1531.4	1494.967	1438.35	50.48
13-04-2023	1510	1540	1505	1525	2510900	1534.1	1531.05	1496.667	1439.375	47.27
14-04-2023	1535	1550	1520	1535	2469300	1533.2	1531.2	1498.4	1440.45	49.57
17-04-2023	1535	1565	1525	1565	2946800	1532.7	1531.6	1500.067	1441.9	55.80
18-04-2023	1550	1560	1520	1540	2166500	1531.8	1531.5	1501.367	1443.325	50.23
26-04-2023	1535	1545	1505	1515	3554400	1530.3	1531.35	1502.567	1444.425	45.35
27-04-2023	1515	1555	1515	1550	4770100	1529.7	1531.45	1503.867	1445.7	52.33
28-04-2023	1560	1570	1550	1550	3258700	1530.1	1531.4	1505.133	1447	52.33
02-05-2023	1555	1715	1555	1660	6087400	1533.3	1532.85	1506.867	1448.925	67.47
03-05-2023	1655	1720	1650	1690	7352000	1537.8	1534.4	1508.933	1450.875	70.25
04-05-2023	1700	1700	1655	1680	5439100	1542.6	1535.8	1510.933	1452.9	68.16
05-05-2023	1680	1720	1675	1690	9914500	1546.6	1537.35	1513.033	1454.975	69.15
08-05-2023	1700	1700	1660	1685	5671600	1551	1538.85	1515.133	1457.025	68.01
09-05-2023	1695	1755	1670	1750	7142000	1556.7	1541.05	1517.8	1459.45	73.99
10-05-2023	1745	1825	1735	1770	2622900	1562	1543.45	1520.833	1461.975	75.51
11-05-2023	1725	1900	1710	1860	12013500	1569.3	1546.7	1524.433	1464.875	80.91
12-05-2023	1880	1915	1830	1845	5101000	1576.6	1549.8	1528	1467.75	77.83
15-05-2023	1835	1885	1750	1820	2864100	1583	1552.5	1531.367	1470.4	72.85
16-05-2023	1820	1900	1720	1795	2406800	1588.4	1554.55	1534.3	1472.9	68.16
17-05-2023	1795	1875	1750	1790	2856700	1593.3	1556.9	1537.2	1475.375	67.23
19-05-2023	1800	1845	1780	1810	1252000	1598.8	1559.85	1540.133	1477.85	69.05
22-05-2023	1810	1845	1795	1845	1177800	1605.3	1563.4	1543.167	1480.575	71.99
23-05-2023	1845	1890	1805	1830	2361000	1610.9	1567.2	1546.2	1483.25	68.97
24-05-2023	1850	1880	1825	1830	1359800	1616.7	1571.2	1549.167	1485.9	68.97
25-05-2023	1825	1840	1765	1790	1648100	1621.6	1574.15	1551.933	1488.375	61.04
26-05-2023	1775	1805	1765	1780	2668800	1625.9	1576.75	1554.6	1490.825	59.21
29-05-2023	1775	1800	1765	1770	1092300	1629.6	1579.25	1557.2	1493.275	57.36
30-05-2023	1770	1795	1735	1740	2036600	1632.9	1581.5	1559.5	1495.6	52.09
31-05-2023	1765	1775	1720	1740	1318800	1636.5	1583.5	1561.667	1498	52.09
05-06-2023	1745	1790	1745	1770	3318800	1640.1	1586.1	1564.1	1500.6	56.70
06-06-2023	1775	1850	1770	1845	2948300	1645.2	1589.2	1566.967	1503.575	65.61
07-06-2023	1840	1850	1795	1810	2185700	1649.6	1591.95	1569.433	1506.4	59.46
08-06-2023	1780	1820	1780	1785	1587000	1653.5	1594.25	1571.6	1509.15	55.46
09-06-2023	1765	1830	1760	1800	1748800	1659.1	1596.45	1573.833	1511.95	57.32
12-06-2023	1800	1820	1785	1795	2553100	1666.2	1598.95	1575.9	1514.75	56.47
13-06-2023	1800	1880	1800	1855	3539600	1673.5	1602.15	1578.333	1517.85	63.43
14-06-2023	1875	1910	1830	1845	3202600	1680.6	1605.15	1580.8	1520.9	61.66
15-06-2023	1865	1870	1810	1815	2197000	1686.4	1607.75	1582.9	1523.8	56.57
16-06-2023	1815	1825	1765	1790	2908700	1691.4	1610.35	1584.9	1526.625	52.66
19-06-2023	1775	1825	1760	1820	4662600	1697.4	1613.5	1586.833	1529.525	56.54
20-06-2023	1815	1845	1800	1800	2595700	1702.5	1616.45	1588.333	1532.4	53.40
21-06-2023	1815	1850	1800	1805	2657800	1707.1	1619.5	1589.933	1535.375	54.08
22-06-2023	1805	1810	1765	1790	2056900	1711.6	1622.4	1591.6	1538.3	51.62
23-06-2023	1785	1820	1785	1795	2690400	1716.6	1625.35	1593.167	1541.125	52.40
26-06-2023	1790	1800	1685	1710	3764600	1719.9	1627.75	1594.067	1543.4	40.50
27-06-2023	1695	1775	1645	1740	2139300	1723.9	1630.55	1595.833	1545.7	45.23
03-07-2023	1750	1865	1750	1815	4630200	1729.5	1634	1597.9	1548.35	54.88
04-07-2023	1825	1870	1765	1845	3101300	1735.9	1637.05	1600.067	1551.225	58.07
05-07-2023	1835	1900	1830	1875	3522400	1742.9	1640	1602.1	1554.125	61.03
06-07-2023	1900	1965	1835	1885	4306200	1749.6	1642.9	1604.233	1557.225	61.99
07-07-2023	1870	1945	1860	1895	2148100	1756.7	1645.95	1606.5	1560.4	62.98
10-07-2023	1890	1895	1840	1870	3120100	1763.6	1648.85	1608.567	1563.4	58.87
11-07-2023	1870	1930	1865	1895	3758000	1770.8	1652	1611.067	1566.5	61.57
12-07-2023	1900	2100	1895	1985	5206500	1779.2	1655.95	1614.133	1569.85	69.37
13-07-2023	1985	2130	1985	2080	14111100	1790	1660.9	1617.667	1573.525	75.11
14-07-2023	2060	2140	1980	2000	10922200	1799.7	1665	1620.8	1576.85	64.20
17-07-2023	2030	2070	1990	2010	2269800	1808.9	1669.3	1623.933	1580.125	64.88
18-07-2023	2010	2050	1990	2030	2447900	1818.5	1674.3	1627.1	1583.475	66.28
20-07-2023	2030	2160	2010	2060	7290500	1826.5	1679.9	1630.733	1586.775	68.31
21-07-2023	2080	2120	2030	2070	4285600	1834.1	1685.95	1634.3	1590.225	68.98
24-07-2023	2070	2080	1995	2010	3600700	1840.7	1691.65	1637.433	1593.375	60.68
25-07-2023	2010	2050	2000	2030	4124100	1847.5	1697.05	1640.733	1596.65	62.31
26-07-2023	2010	2070	1995	2020	3238900	1854.2	1702.6	1643.967	1599.9	60.95
27-07-2023	2030	2040	1955	1980	5681500	1858.8	1707.75	1646.967	1603.05	55.72
31-07-2023	2000	2030	1985	2010	3418100	1863.6	1712.8	1650.167	1606.525	58.59
01-08-2023	2020	2040	1995	2040	4070800	1867.2	1718.25	1653.533	1610.125	61.29
02-08-2023	2040	2090	1955	2000	3011900	1870.3	1723.45	1656.633	1613.575	56.04
03-08-2023	2000	2020	1965	2010	3193200	1874.1	1728.55	1659.7	1617.05	57.03
04-08-2023	2010	2100	2000	2060	5406800	1879.4	1733.9	1662.833	1620.575	61.68
07-08-2023	2030	2140	1995	2010	7219500	1883.8	1738.55	1665.867	1623.85	55.24
08-08-2023	2010	2030	1960	2020	4035800	1888	1743.4	1669.233	1627.1	56.23
09-08-2023	2020	2200	1995	2140	15432800	1893.9	1749.6	1673.567	1630.85	65.92
10-08-2023	2120	2130	2010	2040	7517200	1898.1	1754.5	1677.5	1634.175	54.99
11-08-2023	2120	2160	2050	2100	14004400	1903.5	1760.1	1681.967	1637.75	59.35
14-08-2023	2080	2170	2060	2170	6914600	1911.1	1766.35	1686.467	1641.725	63.75
15-08-2023	2170	2190	2150	2170	8008800	1918.9	1772.4	1690.8	1645.675	63.75
16-08-2023	2190	2190	2090	2090	5714200	1925.3	1777.45	1694.6	1649.225	55.74
18-08-2023	2100	2110	2010	2090	5350700	1932.3	1782.6	1698.433	1652.7	55.74
21-08-2023	2080	2160	2070	2140	5228200	1940.3	1788.4	1702.433	1656.325	59.44
22-08-2023	2130	2140	2050	2110	5705400	1947.1	1793.6	1706.433	1659.85	56.40
23-08-2023	2130	2170	2070	2080	3902000	1951.8	1798.5	1710.067	1663.175	53.45
24-08-2023	2090	2110	2030	2060	5584600	1956.8	1803.2	1713.567	1666.275	51.52
25-08-2023	2070	2090	2000	2080	5938000	1962.7	1808.1	1717.067	1669.375	53.34
28-08-2023	2070	2090	2040	2050	3713100	1967.7	1813.4	1720.2	1672.3	50.29
29-08-2023	2060	2070	2020	2030	4729700	1972.4	1819.3	1723.433	1675.025	48.31
30-08-2023	2020	2090	2010	2040	8179700	1976.1	1824.8	1726.8	1677.775	49.39
31-08-2023	2040	2120	2020	2090	11664200	1981	1830.8	1730.433	1680.85	54.47
01-09-2023	2050	2100	2010	2030	7167000	1985.3	1835.85	1733.6	1683.5	48.21
04-09-2023	2000	2020	1945	1945	4287800	1988.4	1839.9	1736.367	1685.775	41.02
05-09-2023	1965	1985	1930	1955	8458600	1991.1	1844.25	1739.367	1687.9	42.11
06-09-2023	1945	1975	1935	1955	2972800	1994.2	1848.35	1742.367	1689.8	42.11
07-09-2023	1965	1985	1960	1970	2970000	1997.5	1852.3	1745.5	1691.825	43.92
08-09-2023	1965	1980	1940	1975	3071300	2001.2	1856.4	1748.667	1694	44.54
11-09-2023	1955	2030	1950	2000	5715200	2005.3	1860.95	1752	1696.2	47.67
12-09-2023	2000	2010	1955	1990	4450800	2010.9	1865.4	1755.467	1698.275	46.54
13-09-2023	1980	2000	1960	1975	2961200	2015.6	1869.75	1758.9	1700.775	44.82
14-09-2023	1975	2020	1975	1995	4560900	2019.2	1874.35	1762.4	1703.225	47.60
15-09-2023	2000	2030	1995	2020	1570000	2022.7	1879.3	1765.6	1705.725	50.92
18-09-2023	2020	2060	1990	2050	5671400	2026.2	1884.55	1768.733	1708.125	54.64
19-09-2023	2060	2080	2020	2040	3708300	2029.3	1889.45	1771.7	1710.5	53.20
20-09-2023	2050	2090	2020	2070	5638200	2032.8	1894.75	1774.9	1713.075	56.88
21-09-2023	2090	2090	2040	2060	1909700	2036.6	1900.1	1778.1	1715.575	55.32
22-09-2023	2060	2060	1995	2010	1663500	2038.9	1904.85	1780.967	1718.025	48.18
25-09-2023	2010	2020	1975	1990	2316100	2039	1909.1	1783.633	1720.35	45.65
26-09-2023	2000	2030	1945	1955	2299900	2036.5	1913.25	1786.1	1722.375	41.53
27-09-2023	1980	2000	1950	1990	900600	2036.3	1918	1788.767	1724.675	46.71
29-09-2023	1995	2180	1995	2120	12963500	2038.5	1923.7	1792.367	1727.575	60.65
10-10-2023	2260	2350	2200	2290	5459400	2043.7	1931.1	1797.433	1731.25	71.25
11-10-2023	2290	2470	2290	2460	11649100	2051.7	1939.1	1803.833	1735.975	77.71
12-10-2023	2470	2520	2330	2340	9460100	2057.1	1945.6	1809.667	1740	66.37
13-10-2023	2320	2420	2280	2330	8829000	2063.5	1952.1	1815.6	1743.95	65.51
16-10-2023	2330	2400	2280	2380	5641800	2070.5	1959	1821.533	1748.175	67.76
17-10-2023	2350	2430	2210	2270	6940900	2075.5	1964.85	1826.9	1751.85	58.70
18-10-2023	2250	2300	2140	2170	5261300	2079.3	1969.05	1831.6	1755.05	51.91
19-10-2023	2150	2190	2100	2160	4349100	2082.3	1972.95	1835.967	1758.2	51.28
20-10-2023	2140	2190	2100	2150	4672000	2084.5	1975.85	1840.333	1761.275	50.60
23-10-2023	2110	2170	2100	2130	1566800	2087.1	1978.7	1844.667	1764.25	49.22
24-10-2023	2140	2220	2130	2150	3747300	2089.9	1982	1849	1767.25	50.67
25-10-2023	2180	2200	2110	2120	1843800	2091.1	1985.25	1852.967	1769.9	48.43
26-10-2023	2140	2140	2050	2080	3787000	2092.5	1988.15	1856.533	1772.525	45.54
27-10-2023	2130	2160	2080	2120	2003800	2094.5	1991.25	1860.433	1775.55	48.83
30-10-2023	2150	2180	2090	2150	2706300	2094.7	1994.3	1864.633	1778.85	51.21
31-10-2023	2190	2200	2090	2160	4518800	2097.1	1997.6	1868.7	1782.4	52.01
01-11-2023	2170	2180	2020	2060	2270000	2096.3	1999.9	1872.167	1785.55	44.19
02-11-2023	2000	2030	1950	1980	3143500	2092.5	2001.8	1875.067	1787.975	39.12
03-11-2023	1965	2000	1965	1970	1185900	2088.5	2003.7	1877.767	1790.225	38.53
06-11-2023	1965	1970	1900	1945	2123400	2085.6	2005.45	1880.167	1792.35	37.01
07-11-2023	1945	1960	1920	1950	1541200	2082.8	2007.55	1882.667	1794.525	37.54
08-11-2023	1965	1970	1930	1935	2962700	2078.7	2009.5	1885.167	1796.5	36.55
09-11-2023	1950	1965	1915	1940	2560300	2075.3	2011.2	1887.5	1798.65	37.15
10-11-2023	1925	1950	1860	1880	1496200	2071.3	2011.55	1889.433	1800.375	33.13
13-11-2023	1860	1885	1775	1845	2632600	2067	2011.9	1891.133	1801.925	31.02
14-11-2023	1880	1935	1860	1885	2994700	2063.1	2012.9	1893.1	1803.575	36.03
15-11-2023	1915	1995	1885	1975	3498800	2061.6	2014.65	1896.133	1805.55	45.61
16-11-2023	1965	1965	1890	1905	1842400	2059.1	2015.75	1899.233	1807.35	40.53
17-11-2023	1955	1985	1900	1905	1766500	2056.4	2016.25	1902	1809.2	40.53
20-11-2023	1905	1960	1890	1930	1727600	2053.2	2017.1	1904.933	1811.125	43.15
21-11-2023	1945	1985	1905	1900	1999800	2050.6	2017.95	1907.433	1812.85	40.82
22-11-2023	1910	1935	1900	1905	1533000	2049.8	2019.1	1909.867	1814.725	41.39
23-11-2023	1920	1925	1900	1910	1215800	2048.9	2020	1912.467	1816.75	41.99
24-11-2023	1920	1955	1890	1895	2340100	2047.7	2020.95	1914.8	1818.7	40.65
27-11-2023	1890	1915	1860	1890	1998100	2046.1	2021.8	1916.9	1820.65	40.19
28-11-2023	1885	1885	1805	1810	2450300	2042.8	2022	1918.533	1822.2	33.61
29-11-2023	1810	1880	1810	1825	2796800	2039.3	2022.3	1920.4	1823.825	35.74
30-11-2023	1835	1875	1780	1870	4129900	2036.9	2023.9	1922.567	1825.825	41.75
01-12-2023	1990	2000	1835	1895	3013800	2035.3	2025.45	1924.933	1828	44.84
04-12-2023	1870	1925	1855	1900	3599500	2033.4	2026.3	1927.367	1830.15	45.46
05-12-2023	1900	1980	1900	1925	4657400	2031.5	2027.1	1930.033	1832.075	48.59
06-12-2023	1935	1955	1910	1935	2291500	2029.2	2027.7	1932.767	1833.85	49.83
07-12-2023	1940	1970	1920	1945	1771100	2027.3	2028.3	1935.4	1835.6	51.10
08-12-2023	1950	1950	1885	1895	1521100	2023.8	2028.3	1937.767	1837.125	44.97
11-12-2023	1895	1910	1805	1815	1948100	2018.9	2027.75	1939.7	1838.3	37.27
12-12-2023	1820	1880	1815	1870	2190400	2016.1	2027.5	1941.933	1839.75	44.33
13-12-2023	1870	1870	1810	1815	1420100	2012.6	2025.8	1943.6	1840.875	39.54
14-12-2023	1835	1840	1790	1810	2073000	2009.7	2023.1	1945.4	1842	39.13
15-12-2023	1810	1845	1800	1845	1576200	2006.8	2021.55	1947.6	1843.275	43.58
18-12-2023	1845	1890	1815	1875	1611100	2001.9	2020.2	1949.767	1844.75	47.15
19-12-2023	1875	1955	1875	1950	3615500	1995.1	2019.4	1952.433	1846.85	54.84
20-12-2023	1935	1975	1925	1935	2231500	1984.6	2018.15	1954.267	1849.025	53.17
21-12-2023	1935	1970	1935	1940	1969900	1976.6	2016.85	1955.933	1851.4	53.68
22-12-2023	1935	1965	1935	1940	1683200	1968.8	2016.15	1957.667	1853.9	53.68
27-12-2023	1955	1985	1950	1985	1252500	1960.9	2015.7	1959.633	1856.375	58.37
28-12-2023	1985	1990	1960	1990	1275600	1955.3	2015.4	1961.667	1859	58.86
29-12-2023	1990	2020	1975	2010	1792300	1952.1	2015.7	1963.4	1861.725	60.88
02-01-2024	1995	2030	1995	2010	1964100	1949.1	2015.7	1965	1864.25	60.88
03-01-2024	2020	2060	1995	2010	2078700	1946.3	2015.4	1966	1866.825	60.88
04-01-2024	2010	2030	1970	1970	2713200	1943.1	2015.1	1966.833	1869.275	54.24
05-01-2024	1980	2030	1965	1985	2188100	1939.8	2014.85	1967.933	1871.7	56.17
08-01-2024	1975	2020	1975	2020	4375200	1937.8	2014.45	1969.433	1874.175	60.37
09-01-2024	2030	2200	2030	2190	6102600	1940	2016.25	1972.1	1877.4	73.61
10-01-2024	2210	2220	2110	2130	2300200	1940.2	2017.35	1974.233	1880.375	65.32
11-01-2024	2120	2170	2080	2160	1823800	1940.4	2017.55	1976.333	1883.575	67.30
12-01-2024	2150	2270	2150	2230	3173300	1941.8	2019.45	1979	1886.975	71.41
15-01-2024	2250	2260	2130	2150	2847900	1943.6	2019.95	1981.133	1890.025	61.84
16-01-2024	2150	2180	2110	2180	1688700	1947.6	2020.05	1983.733	1893.2	63.80
17-01-2024	2180	2240	2140	2180	3429900	1951.8	2020.15	1986.4	1896.275	63.80
18-01-2024	2200	2210	2110	2170	2557600	1956.3	2020.95	1989.067	1899.2	62.56
19-01-2024	2180	2230	2130	2140	6770900	1960.1	2021.45	1991.733	1902.025	58.86
22-01-2024	2180	2220	2050	2100	2332300	1963.4	2021.05	1994.133	1904.725	54.26
23-01-2024	2100	2170	2070	2070	1490300	1966	2020.65	1996.133	1907.125	51.03
24-01-2024	2090	2120	2020	2080	1595700	1970	2020.65	1997.7	1909.575	52.05
25-01-2024	2080	2080	2000	2020	2438100	1973.5	2020.25	1999.1	1911.725	45.86
26-01-2024	2000	2040	1980	2020	3074800	1976.2	2019.65	2000.667	1913.875	45.86
29-01-2024	1995	2100	1995	2090	1386900	1978.5	2020.05	2002.6	1916.725	53.37
30-01-2024	2080	2100	2030	2080	1353300	1982	2020.55	2004.5	1919.925	52.25
31-01-2024	2090	2090	2010	2030	1623900	1984.5	2020.45	2005.667	1922.625	46.97
01-02-2024	2040	2090	2000	2040	2484900	1986.7	2019.95	2006.967	1925.375	48.10
02-02-2024	2090	2090	2020	2040	3346700	1989.5	2020.05	2008.467	1927.95	48.10
05-02-2024	2030	2080	2030	2060	1602200	1992.6	2021.2	2010.267	1930.55	50.55
06-02-2024	2070	2120	2030	2100	4205600	1996.4	2022.65	2012.133	1933.45	55.10
07-02-2024	2100	2110	2070	2100	1842400	2000.5	2024.1	2014.133	1936.225	55.10
12-02-2024	2100	2130	2090	2120	1995400	2005.1	2025.6	2016.233	1938.95	57.38
13-02-2024	2120	2130	2080	2080	1430300	2010.5	2026.65	2018.167	1941.525	51.73
15-02-2024	2110	2120	2070	2100	1411800	2016	2027.65	2020.2	1944.3	54.16
16-02-2024	2070	2090	2040	2070	546400	2020	2028.45	2022.6	1946.925	50.09
19-02-2024	2050	2080	2010	2020	2518400	2022.5	2028.9	2024.467	1949.325	44.13
20-02-2024	2010	2060	2000	2030	1983200	2025.1	2029.25	2025.9	1951.8	45.52
21-02-2024	2030	2050	2000	2010	1561700	2026.8	2029.15	2027	1954.225	43.20
22-02-2024	2000	2020	1960	1960	1880800	2027.3	2028.25	2027.567	1956.4	37.98
23-02-2024	1960	1985	1930	1930	2683900	2027	2027.15	2027.867	1958.3	35.23
26-02-2024	1930	1960	1910	1950	2554900	2028.1	2025.95	2028.233	1960.35	38.43
27-02-2024	1960	2020	1945	2010	1232000	2032	2025.45	2029.167	1962.775	46.91
28-02-2024	2010	2020	1980	1990	1280900	2034.4	2025.25	2029.8	1965.05	44.70
29-02-2024	1990	2020	1990	2000	2418300	2038.1	2025.35	2029.9	1967.225	46.07
01-03-2024	2100	2100	2020	2040	1342400	2042.7	2026.2	2029.633	1969.725	51.26
04-03-2024	2030	2040	1995	2010	1199400	2046	2026.4	2029.7	1972.2	47.56
05-03-2024	2000	2010	1975	1995	2614100	2048.4	2025.15	2029.6	1974.425	45.78
07-03-2024	1990	1990	1955	1960	2057700	2048.6	2021.85	2029.133	1976.475	41.85
08-03-2024	1975	2010	1965	2000	1710200	2049.9	2017.25	2028.733	1978.175	47.41
13-03-2024	2000	2000	1950	1955	1586800	2050.2	2013.4	2027.967	1979.5	42.49
14-03-2024	1940	1960	1920	1945	1310100	2050.3	2009.55	2027.533	1980.825	41.46
15-03-2024	1945	1950	1915	1925	1451400	2049.1	2005	2026.833	1982	39.40
18-03-2024	1920	1955	1920	1930	1286100	2047.9	2001.6	2026.233	1983.225	40.20
19-03-2024	1915	1950	1865	1870	2167100	2045.1	1998.6	2025.5	1983.825	34.35
20-03-2024	1875	1890	1850	1870	949500	2042.3	1995.7	2024.567	1984.325	34.35
21-03-2024	1860	1905	1855	1875	1173300	2039.6	1992.95	2023.467	1984.4	35.26
22-03-2024	1885	1885	1850	1855	1809000	2037.3	1990.2	2022.5	1984.45	33.27
25-03-2024	1855	1870	1820	1845	1634400	2034.5	1987.15	2021.4	1984.575	32.29
26-03-2024	1855	1895	1840	1885	1712300	2031.8	1984.8	2020.233	1985.025	39.92
27-03-2024	1915	1970	1900	1955	1825100	2027.1	1983.55	2019.867	1985.85	50.44
28-03-2024	1955	1965	1925	1950	4141600	2023.5	1981.85	2019.4	1986.55	49.77
01-04-2024	1950	2000	1940	1955	6748100	2019.4	1979.9	2018.167	1987.1	50.48
02-04-2024	1960	1990	1945	1950	5476200	2013.8	1977.8	2017.567	1987.7	49.72
03-04-2024	1955	1965	1945	1950	1726600	2009.8	1976.7	2016.567	1988.3	49.72
04-04-2024	1940	1965	1930	1945	929500	2005.1	1976.35	2015.067	1989.075	48.87
05-04-2024	1965	1970	1955	1955	1513500	2000.6	1976.2	2013.633	1989.95	50.69
16-04-2024	1945	1950	1850	1885	2066200	1994.9	1975.6	2012.267	1990.525	40.00
17-04-2024	1875	1960	1875	1920	1474500	1990.5	1975.3	2011.133	1991.425	46.12
18-04-2024	1915	1950	1880	1880	1573700	1986.1	1974.75	2009.4	1992.125	40.97
19-04-2024	1895	1905	1855	1870	699600	1982.1	1974.05	2007.8	1992.625	39.78
22-04-2024	1870	1895	1840	1875	1310000	1978	1974	2006.433	1992.775	40.71
23-04-2024	1885	1900	1875	1885	677700	1975.3	1974.4	2005.267	1993.15	42.62
24-04-2024	1890	1895	1850	1850	1109800	1971.9	1974.05	2003.733	1993.475	38.00
25-04-2024	1855	1885	1845	1870	1088400	1967.5	1973	2002.533	1993.825	41.88
26-04-2024	1885	1890	1805	1815	1413700	1962.2	1972.1	2001.1	1993.925	35.34
29-04-2024	1805	1820	1760	1775	1659300	1957.1	1970.8	1999.333	1993.525	31.49
30-04-2024	1765	1820	1740	1795	2744400	1952.2	1969.45	1997.367	1993.275	35.29
02-05-2024	1800	1800	1725	1735	2836500	1946.1	1967.8	1995.4	1992.875	29.93
03-05-2024	1750	1760	1710	1745	1786600	1939.8	1966.2	1994.067	1992.65	31.79
06-05-2024	1755	1760	1710	1720	2839300	1932.2	1964.3	1992.5	1992.15	29.67
07-05-2024	1760	1760	1700	1725	8016500	1924.7	1962.6	1990.967	1991.775	30.66
08-05-2024	1710	1725	1655	1655	2390300	1915.4	1960.25	1988.867	1991.025	25.27
13-05-2024	1600	1655	1600	1625	2063700	1906.3	1958.4	1986.533	1990.2	23.37
14-05-2024	1620	1640	1605	1630	1766000	1896.9	1956.45	1984.067	1989.375	24.39
15-05-2024	1650	1705	1645	1695	1400400	1889.4	1954.7	1982.1	1989.3	36.26
16-05-2024	1700	1705	1660	1685	917600	1882.7	1952.6	1980.167	1989.025	35.34
17-05-2024	1675	1675	1635	1650	4018200	1875.1	1950.1	1977.867	1988.2	32.26
20-05-2024	1645	1700	1630	1635	1372400	1867.6	1947.2	1975.3	1987.15	31.01
21-05-2024	1630	1630	1585	1600	2114600	1860.4	1943.85	1972.3	1985.775	28.26
22-05-2024	1600	1630	1600	1625	2289800	1854.3	1940.65	1969.533	1984.475	32.84
27-05-2024	1600	1610	1595	1600	1496800	1847.3	1937.7	1966.4	1983	30.73
28-05-2024	1595	1620	1590	1600	2461900	1839.1	1935.55	1963.333	1981.65	30.73
29-05-2024	1605	1630	1580	1590	1147200	1831.1	1932.75	1960.533	1980.125	29.84

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%