SSIA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1998	63	63	56	63	148500
05-01-1998	56	56	56	56	184500
06-01-1998	50	50	50	50	286500
07-01-1998	50	56	50	50	117500
08-01-1998	50	50	31	31	1359000
09-01-1998	31	44	31	44	573500
12-01-1998	44	44	38	44	94500
13-01-1998	44	50	38	50	2771000
14-01-1998	50	50	44	50	445500
15-01-1998	50	50	44	44	638000
16-01-1998	38	44	31	44	730000
19-01-1998	38	38	38	38	132500
20-01-1998	38	44	31	31	825000
21-01-1998	31	44	31	44	334000
22-01-1998	38	38	31	38	1603500					35.96
23-01-1998	31	38	31	38	1417000					35.96
26-01-1998	31	38	31	31	500500					32.95
27-01-1998	31	31	31	31	1327500					32.95
28-01-1998	31	38	31	38	302000					38.88
02-02-1998	38	38	31	38	430000					38.88
03-02-1998	38	44	38	38	1892500					38.88
04-02-1998	38	50	38	44	2651000					44.16
05-02-1998	44	50	44	50	1017000					48.91
06-02-1998	50	63	50	56	8144000					53.21
09-02-1998	56	69	50	56	3598500					53.21
10-02-1998	56	69	56	63	6017500					57.98
11-02-1998	63	69	56	63	3705500					57.98
12-02-1998	56	56	50	50	1866000					47.53
13-02-1998	50	50	44	50	231000					47.53
16-02-1998	44	50	44	50	890500					47.53
17-02-1998	44	44	44	44	66500					43.06
18-02-1998	50	56	44	56	438000					52.66
19-02-1998	56	56	50	56	338500					52.66
20-02-1998	56	56	50	56	476000					52.66
23-02-1998	56	56	50	56	121000					52.66
24-02-1998	50	56	50	56	487000					52.66
25-02-1998	50	63	50	63	4205500					58.56
26-02-1998	63	94	63	94	17427000					74.01
27-02-1998	106	113	75	75	20558000					59.39
02-03-1998	81	81	75	75	1436000					59.39
03-03-1998	81	94	81	94	5367000					66.96
04-03-1998	94	94	81	88	2316500					62.97
05-03-1998	81	81	81	81	312000					58.58
06-03-1998	88	94	88	94	2549500					63.65
09-03-1998	94	100	81	88	3609000					60.00
10-03-1998	88	88	81	88	84000					60.00
11-03-1998	88	88	81	88	1417500					60.00
12-03-1998	88	88	88	88	769500					60.00
13-03-1998	88	88	81	81	551000					55.05
16-03-1998	88	88	81	81	168000	57.5				55.05
17-03-1998	81	88	81	88	135000	58				58.98
18-03-1998	88	88	81	88	658500	58.64				58.98
19-03-1998	81	94	81	94	1278500	59.52				62.25
20-03-1998	94	94	88	88	1792500	60.28				57.32
23-03-1998	88	88	81	81	1301500	61.28				52.13
24-03-1998	81	88	75	88	545000	62.16				56.39
25-03-1998	81	88	81	88	559000	63.04				56.39
26-03-1998	81	94	81	88	2273500	63.8				56.39
27-03-1998	94	100	88	88	2781000	64.56				56.39
30-03-1998	94	94	88	88	834000	65.44				56.39
01-04-1998	88	88	81	81	76500	66.18				49.96
02-04-1998	81	81	81	81	667500	67.04				49.96
03-04-1998	81	81	81	81	299000	68.04				49.96
06-04-1998	81	81	75	75	90500	68.66				44.53
08-04-1998	81	88	81	88	558000	69.66				55.75
09-04-1998	88	88	81	88	1339500	70.66				55.75
13-04-1998	88	88	81	81	886500	71.66				49.50
14-04-1998	81	81	81	81	355000	72.66				49.50
15-04-1998	81	81	81	81	86500	73.52				49.50
16-04-1998	75	75	75	75	50000	74.26				44.19
17-04-1998	75	75	75	75	207500	75				44.19
20-04-1998	75	75	69	69	240000	75.5				39.30
21-04-1998	69	69	63	63	432000	75.76				35.12
22-04-1998	69	69	69	69	210500	76.02				41.79
23-04-1998	69	69	63	63	165000	76.16				37.62
24-04-1998	63	63	63	63	110000	76.16				37.62
27-04-1998	63	63	63	63	125500	76.16				37.62
29-04-1998	63	63	63	63	229500	76.42				37.62
30-04-1998	63	69	63	69	322000	76.8				45.00
01-05-1998	63	63	63	63	243500	77.06				39.92
04-05-1998	63	63	56	56	16000	77.3				34.96
05-05-1998	56	56	56	56	158000	77.3				34.96
06-05-1998	56	56	44	50	298500	77.18				31.11
07-05-1998	50	56	50	56	114500	77.18				38.41
08-05-1998	50	50	50	50	196000	77.06				34.47
12-05-1998	50	50	50	50	65000	76.94				34.47
13-05-1998	44	50	38	50	423500	76.68				34.47
14-05-1998	50	50	38	38	140000	75.56				27.45
18-05-1998	38	38	31	31	147500	74.68				24.34
19-05-1998	38	44	38	44	230000	74.06				38.33
22-05-1998	44	50	44	50	153000	73.18				43.52
25-05-1998	50	56	50	56	239000	72.54				48.21
26-05-1998	50	56	50	56	94000	72.04				48.21
27-05-1998	56	56	44	50	73000	71.16				43.98
28-05-1998	44	50	44	50	51500	70.4				43.98
29-05-1998	50	50	50	50	10000	69.64				43.98
01-06-1998	44	44	38	38	125000	68.64				36.06
02-06-1998	44	44	38	44	28000	67.76				41.71
03-06-1998	38	44	38	38	302500	66.9				38.08
04-06-1998	38	44	38	44	1079000	66.16	61.83			43.38
05-06-1998	38	38	38	38	358000	65.16	61.58			39.72
08-06-1998	38	38	38	38	12000	64.16	61.4			39.72
09-06-1998	38	38	31	38	139500	63.04	61.28			39.72
10-06-1998	31	38	31	38	2599000	62.04	61.16			39.72
11-06-1998	31	38	25	38	979000	61.18	61.23			39.72
12-06-1998	38	44	38	44	965000	60.3	61.23			46.29
16-06-1998	31	44	31	44	749000	59.42	61.23			46.29
17-06-1998	38	44	38	44	343000	58.54	61.17			46.29
18-06-1998	44	44	44	44	27500	57.66	61.11			46.29
19-06-1998	38	38	38	38	287000	56.66	61.05			40.37
22-06-1998	38	44	38	44	171000	55.92	61.05			47.59
23-06-1998	44	44	38	44	481000	55.18	61.11			47.59
24-06-1998	38	44	38	44	309000	54.44	61.24			47.59
25-06-1998	38	44	38	44	217000	53.82	61.24			47.59
26-06-1998	38	44	38	44	252500	52.94	61.3			47.59
29-06-1998	38	44	38	44	1468500	52.06	61.36			47.59
30-06-1998	38	38	38	38	500	51.2	61.43			40.03
01-07-1998	38	44	38	44	47000	50.46	61.56			48.79
02-07-1998	44	44	38	44	155000	49.72	61.62			48.79
03-07-1998	38	44	38	44	108000	49.1	61.68			48.79
07-07-1998	38	38	38	38	1500	48.36	61.68			41.26
08-07-1998	38	38	38	38	612500	47.74	61.62			41.26
09-07-1998	44	44	44	44	2500	47.36	61.56			50.18
10-07-1998	44	44	38	44	202500	46.86	61.44			50.18
13-07-1998	44	44	38	44	565000	46.48	61.32			50.18
14-07-1998	44	44	38	44	98000	46.1	61.13			50.18
15-07-1998	38	38	38	38	15000	45.6	60.88			41.67
16-07-1998	38	44	38	44	265000	45.22	60.82			50.67
17-07-1998	38	44	38	44	260000	44.72	60.76			50.67
20-07-1998	38	44	38	44	142500	44.34	60.7			50.67
21-07-1998	38	44	38	44	115000	44.1	60.7			50.67
22-07-1998	38	44	38	44	27500	43.86	60.58			50.67
23-07-1998	38	44	38	44	94000	43.74	60.46			50.67
24-07-1998	38	44	38	44	26000	43.5	60.34			50.67
27-07-1998	38	44	38	44	112500	43.38	60.22			50.67
28-07-1998	38	38	38	38	68000	43.14	60.04			39.61
29-07-1998	38	38	31	31	30500	42.76	59.72			31.09
30-07-1998	31	38	31	38	64500	42.76	59.16			44.05
31-07-1998	38	38	38	38	24500	42.9	58.79			44.05
03-08-1998	31	38	31	38	35000	42.78	58.42			44.05
04-08-1998	31	31	31	31	5000	42.4	57.79			35.67
05-08-1998	31	38	31	38	525000	42.04	57.29			46.61
06-08-1998	31	38	31	38	66000	41.68	56.86			46.61
07-08-1998	38	38	31	31	50500	41.3	56.23			38.93
10-08-1998	31	38	31	38	30000	41.06	55.73			48.14
11-08-1998	31	31	31	31	82500	40.68	55.16			41.41
12-08-1998	31	31	31	31	57500	40.54	54.59			41.41
13-08-1998	31	31	31	31	50000	40.28	54.02			41.41
14-08-1998	31	31	31	31	30000	40.14	53.52			41.41
18-08-1998	25	25	25	25	41000	39.76	52.96	54.473		35.67
19-08-1998	25	31	25	31	55000	39.62	52.39	54.26		44.03
20-08-1998	31	31	31	31	50000	39.48	51.82	54.093		44.03
21-08-1998	25	31	25	31	80000	39.34	51.19	53.967		44.03
24-08-1998	25	25	25	25	90000	39.08	50.56	53.8		37.88
25-08-1998	25	25	25	25	50000	38.82	50	53.76		37.88
26-08-1998	25	25	19	19	120000	38.32	49.31	53.593		32.60
27-08-1998	25	25	25	25	320000	37.94	48.68	53.467		41.40
31-08-1998	19	25	19	25	350000	37.56	48.05	53.3		41.40
01-09-1998	25	31	25	31	406500	37.3	47.48	53.173		49.10
02-09-1998	31	44	31	44	1252000	37.42	47.04	53.173		61.05
03-09-1998	38	38	31	38	214000	37.3	46.61	53.133		54.67
04-09-1998	31	31	31	31	10000	37.04	46.11	53.087		48.33
08-09-1998	25	25	25	25	122500	36.66	45.55	53.047		43.65
09-09-1998	25	25	25	25	6000	36.28	45.05	52.92		43.65
10-09-1998	25	25	25	25	77500	35.9	44.42	52.833		43.65
11-09-1998	25	25	25	25	20000	35.52	43.79	52.747		43.65
15-09-1998	25	25	25	25	26000	35.26	43.23	52.707		43.65
16-09-1998	19	25	19	25	75000	34.88	42.67	52.667		43.65
17-09-1998	25	25	19	19	164000	34.38	42.05	52.54		37.93
18-09-1998	19	25	19	25	283500	34	41.55	52.453		45.61
21-09-1998	19	19	19	19	90000	33.62	40.99	52.327		40.25
22-09-1998	19	19	19	19	58000	33.24	40.49	52.16		40.25
23-09-1998	25	25	25	25	10000	32.86	40.11	51.993		47.42
29-09-1998	19	25	19	19	38500	32.36	39.61	51.747		41.99
30-09-1998	19	25	19	25	52500	31.98	39.23	51.54		48.36
01-10-1998	19	19	19	19	40000	31.48	38.79	51.247		43.25
02-10-1998	19	19	19	19	195000	31.1	38.35	50.953		43.25
05-10-1998	19	19	19	19	40000	30.6	37.91	50.747		43.25
06-10-1998	19	19	19	19	48500	30.1	37.41	50.54		43.25
07-10-1998	19	25	19	25	222500	29.72	37.03	50.373		50.31
08-10-1998	25	25	25	25	15000	29.34	36.72	50.247		50.31
09-10-1998	25	25	25	25	25000	28.96	36.41	50.04		50.31
12-10-1998	25	25	25	25	1556500	28.58	36.16	49.833		50.31
13-10-1998	25	25	25	25	10000	28.2	35.85	49.627		50.31
14-10-1998	19	19	19	19	5000	27.7	35.54	49.38		42.62
15-10-1998	19	25	19	25	17500	27.44	35.29	49.173		50.73
16-10-1998	25	25	25	25	11000	27.32	35.04	48.92		50.73
19-10-1998	19	25	19	25	57500	27.06	34.91	48.46		50.73
20-10-1998	19	19	19	19	5500	26.68	34.79	48.087		43.12
21-10-1998	25	25	19	25	5760500	26.42	34.6	47.753		51.03
22-10-1998	25	31	19	25	326500	26.3	34.35	47.293		51.03
23-10-1998	25	25	19	25	11000	26.04	34.04	46.873		51.03
26-10-1998	19	19	19	19	5000	25.66	33.67	46.46		43.48
28-10-1998	19	19	19	19	70000	25.42	33.36	45.96		43.48
30-10-1998	19	19	19	19	4637000	25.04	33.05	45.5		43.48
02-11-1998	19	25	19	25	686000	24.92	32.8	45.08		52.30
03-11-1998	19	25	19	25	132500	24.8	32.67	44.66		52.30
04-11-1998	19	25	19	25	1110000	24.68	32.48	44.24		52.30
05-11-1998	25	25	25	25	15000	24.56	32.35	43.867		52.30
06-11-1998	19	25	19	25	225000	24.56	32.16	43.493	46.995	52.30
09-11-1998	25	25	25	25	60000	24.44	32.03	43.073	46.805	52.30
10-11-1998	19	25	19	25	122500	24.32	31.9	42.653	46.65	52.30
11-11-1998	25	31	25	31	3490500	24.32	31.83	42.233	46.555	62.20
12-11-1998	31	38	25	31	4569500	24.44	31.76	41.853	46.46	62.20
13-11-1998	25	31	25	31	120000	24.56	31.69	41.52	46.46	62.20
16-11-1998	25	25	25	25	2500	24.68	31.5	41.1	46.365	49.39
18-11-1998	25	25	25	25	406000	24.68	31.31	40.68	46.27	49.39
19-11-1998	25	25	25	25	130000	24.68	31.12	40.26	46.145	49.39
20-11-1998	25	38	25	31	2141500	24.68	30.99	39.88	46.05	59.75
23-11-1998	31	38	31	31	482500	24.42	30.92	39.5	45.985	59.75
24-11-1998	38	38	31	31	4329500	24.28	30.79	39.167	45.92	59.75
25-11-1998	38	38	31	31	1298000	24.28	30.66	38.833	45.885	59.75
26-11-1998	31	31	31	31	433000	24.4	30.53	38.5	45.885	59.75
27-11-1998	31	31	25	31	130000	24.52	30.4	38.207	45.82	59.75
30-11-1998	31	31	31	31	395000	24.64	30.27	37.827	45.785	59.75
01-12-1998	31	31	31	31	22500	24.76	30.14	37.447	45.75	59.75
02-12-1998	31	38	31	38	35500	25.02	30.14	37.16	45.785	71.89
03-12-1998	31	31	31	31	566000	25.14	30.01	36.827	45.785	54.26
04-12-1998	31	31	31	31	370500	25.38	29.88	36.493	45.75	54.26
07-12-1998	31	38	31	38	1114500	25.64	29.82	36.247	45.75	64.39
08-12-1998	31	31	31	31	641000	25.88	29.75	35.953	45.715	51.99
09-12-1998	38	38	38	38	1000	26.26	29.75	35.747	45.685	60.24
10-12-1998	31	31	31	31	231000	26.38	29.62	35.533	45.59	50.84
11-12-1998	31	38	31	38	29000	26.76	29.56	35.327	45.5	57.91
14-12-1998	38	38	38	38	2261500	27.02	29.5	35.16	45.41	57.91
15-12-1998	38	38	38	38	334000	27.4	29.44	34.993	45.285	57.91
16-12-1998	38	38	38	38	413500	27.78	29.44	34.827	45.16	57.91
17-12-1998	38	44	38	38	244000	28.16	29.38	34.66	45.1	57.91
21-12-1998	31	31	31	31	2500	28.4	29.25	34.407	45.005	47.92
22-12-1998	38	38	38	38	5000	28.66	29.19	34.24	44.945	56.08
23-12-1998	31	38	31	38	10000	28.92	29.13	34.12	44.915	56.08
28-12-1998	38	38	38	38	5000	29.18	29.07	34	44.825	56.08
29-12-1998	38	38	38	38	5000	29.44	29.01	33.92	44.735	56.08
30-12-1998	31	38	31	31	829000	29.56	28.88	33.753	44.61	46.32
04-01-1999	31	31	31	31	180500	29.8	28.75	33.627	44.485	46.32
05-01-1999	31	31	31	31	130000	29.92	28.68	33.5	44.36	46.32
06-01-1999	31	31	31	31	252500	30.04	28.68	33.373	44.2	46.32
07-01-1999	31	38	31	38	268000	30.3	28.68	33.373	43.92	56.50
08-01-1999	31	31	31	31	265000	30.54	28.61	33.373	43.7	46.92
11-01-1999	31	31	25	31	130000	30.66	28.54	33.287	43.48	46.92
12-01-1999	31	31	31	31	5500	30.78	28.54	33.16	43.165	46.92
14-01-1999	31	31	31	31	62500	30.9	28.47	32.993	42.88	46.92
15-01-1999	31	31	31	31	5000	31.14	28.4	32.827	42.63	46.92
25-01-1999	31	31	31	31	2500	31.38	28.4	32.7	42.315	46.92
26-01-1999	25	31	25	31	12500	31.62	28.33	32.573	42.03	46.92
27-01-1999	25	31	25	31	151500	31.74	28.33	32.447	41.745	46.92
28-01-1999	31	31	31	31	5000	31.86	28.33	32.4	41.46	46.92
29-01-1999	31	31	31	31	5000	31.98	28.33	32.313	41.175	46.92
03-02-1999	31	31	31	31	57500	32.1	28.33	32.267	40.925	46.92
08-02-1999	31	31	25	31	40000	32.22	28.39	32.18	40.675	46.92
10-02-1999	25	31	25	31	20000	32.34	28.39	32.133	40.39	46.92
11-02-1999	25	31	25	31	75000	32.46	28.39	32.087	40.105	46.92
12-02-1999	25	25	25	25	40000	32.34	28.33	32	39.76	33.27
15-02-1999	31	31	25	31	31000	32.34	28.39	31.953	39.475	49.19
16-02-1999	25	31	25	31	25000	32.34	28.45	31.907	39.225	49.19
17-02-1999	31	31	31	31	15000	32.46	28.57	31.82	38.94	49.19
19-02-1999	31	31	25	31	62500	32.58	28.63	31.733	38.655	49.19
22-02-1999	25	25	25	25	144500	32.58	28.63	31.607	38.34	37.24
23-02-1999	25	25	25	25	246500	32.46	28.57	31.48	38.025	37.24
24-02-1999	25	25	25	25	3000	32.34	28.38	31.393	37.71	37.24
25-02-1999	25	25	25	25	74000	32.22	28.25	31.267	37.43	37.24
26-02-1999	25	25	25	25	17500	32.1	28.19	31.14	37.15	37.24
05-03-1999	25	25	25	25	10000	31.98	28.19	31.013	36.87	37.24
09-03-1999	25	25	25	25	10000	31.86	28.19	30.887	36.62	37.24
11-03-1999	19	25	19	25	15000	31.74	28.19	30.76	36.305	37.24
15-03-1999	19	19	19	19	58000	31.5	28.13	30.593	35.96	25.87
16-03-1999	19	19	19	19	80000	31.12	28.07	30.467	35.65	25.87
17-03-1999	25	25	25	25	10000	31	28.07	30.34	35.37	45.25
19-03-1999	19	19	19	19	11500	30.76	28.07	30.173	35.06	35.31
23-03-1999	25	25	19	19	8500	30.38	28.01	30.007	34.78	35.31
24-03-1999	19	25	19	25	4500	30.26	28.07	29.92	34.53	48.45
25-03-1999	19	25	19	25	12500	30	28.13	29.833	34.31	48.45
26-03-1999	25	25	25	25	100000	29.88	28.13	29.707	34.12	48.45
30-03-1999	19	25	19	25	12500	29.62	28.19	29.58	33.9	48.45
01-04-1999	19	25	19	25	21000	29.36	28.19	29.453	33.71	48.45
08-04-1999	19	19	19	19	384500	28.98	28.19	29.287	33.49	37.44
09-04-1999	25	25	25	25	50000	28.72	28.25	29.2	33.3	49.74
14-04-1999	19	25	19	25	838500	28.46	28.31	29.073	33.11	49.74
15-04-1999	25	31	25	31	1025000	28.46	28.43	28.987	32.92	59.07
16-04-1999	31	31	31	31	12500	28.32	28.49	28.9	32.76	59.07
19-04-1999	25	31	25	31	594500	28.18	28.55	28.813	32.635	59.07
20-04-1999	19	25	19	25	30000	27.92	28.55	28.687	32.48	47.95
23-04-1999	25	25	25	25	97500	27.66	28.55	28.56	32.355	47.95
26-04-1999	25	25	25	25	487500	27.54	28.55	28.433	32.2	47.95
27-04-1999	25	25	25	25	48000	27.42	28.61	28.307	32.075	47.95
28-04-1999	25	25	25	25	73500	27.3	28.61	28.22	31.95	47.95
29-04-1999	25	31	25	25	303000	27.18	28.61	28.18	31.825	47.95
30-04-1999	31	31	25	31	2608000	27.04	28.67	28.133	31.79	59.77
03-05-1999	31	38	31	31	523500	27.04	28.79	28.087	31.79	59.77
04-05-1999	31	31	31	31	1320500	27.04	28.85	28.04	31.725	59.77
05-05-1999	31	44	31	44	7471500	27.3	29.04	28.127	31.695	75.08
06-05-1999	44	50	38	44	3772500	27.56	29.23	28.167	31.635	75.08
07-05-1999	50	50	44	44	4266500	27.82	29.48	28.207	31.575	75.08
10-05-1999	38	38	31	38	603000	27.96	29.67	28.253	31.515	61.57
11-05-1999	38	44	38	38	1181500	28.1	29.86	28.253	31.455	61.57
12-05-1999	38	50	38	44	2290000	28.36	30.05	28.34	31.425	68.21
14-05-1999	44	50	44	50	7120000	28.74	30.3	28.467	31.485	73.19
17-05-1999	50	50	50	50	1516000	29.12	30.55	28.593	31.515	73.19
18-05-1999	50	50	44	44	253500	29.38	30.74	28.68	31.545	61.93
19-05-1999	44	44	44	44	182000	29.64	30.93	28.807	31.545	61.93
20-05-1999	44	56	44	56	1758500	30.14	31.24	28.973	31.635	71.94
21-05-1999	50	63	50	56	4082500	30.64	31.55	29.14	31.725	71.94
24-05-1999	63	69	56	63	3901000	31.4	31.87	29.353	31.85	76.18
25-05-1999	63	94	63	81	11565500	32.4	32.37	29.727	32.065	83.21
26-05-1999	81	88	75	81	3941000	33.4	32.87	30.1	32.28	83.21
27-05-1999	88	88	81	88	1536000	34.54	33.5	30.56	32.5	85.18
28-05-1999	81	81	75	75	482500	35.42	34	30.893	32.655	68.98
31-05-1999	81	81	69	69	160000	36.3	34.44	31.187	32.78	63.02
01-06-1999	69	75	69	75	341500	37.3	34.88	31.48	32.935	66.17
02-06-1999	69	69	63	63	454500	38.06	35.2	31.607	33.06	55.92
03-06-1999	63	75	63	75	875500	39.06	35.64	31.853	33.215	62.22
04-06-1999	75	75	69	69	915000	39.94	36.02	32.107	33.34	57.78
08-06-1999	81	88	75	75	1390000	40.94	36.46	32.44	33.495	60.79
09-06-1999	81	94	81	81	2957000	42.06	36.96	32.813	33.68	63.60
10-06-1999	81	81	81	81	1010000	43.18	37.46	33.187	33.865	63.60
11-06-1999	81	94	81	94	4362500	44.68	38.09	33.647	34.115	69.14
14-06-1999	94	106	94	106	7538500	46.42	38.77	34.187	34.455	73.19
15-06-1999	113	119	100	113	7168000	48.18	39.59	34.773	34.8	75.24
16-06-1999	94	119	94	113	2067000	50.06	40.41	35.4	35.145	75.24
17-06-1999	113	113	100	106	3667000	51.8	41.09	35.94	35.455	69.12
18-06-1999	113	125	113	125	6472500	53.8	42.03	36.647	35.89	75.05
21-06-1999	125	131	119	119	2123000	55.68	42.84	37.313	36.295	70.45
22-06-1999	119	125	113	125	4690500	57.68	43.78	37.98	36.7	72.28
23-06-1999	125	144	125	144	24630500	60.06	44.84	38.813	37.2	77.11
24-06-1999	150	156	144	144	9536500	62.44	45.9	39.607	37.7	77.11
25-06-1999	150	150	131	138	4316000	64.82	46.9	40.4	38.17	72.49
28-06-1999	138	144	131	138	1850500	67.08	47.9	41.193	38.67	72.49
29-06-1999	138	144	131	138	1753500	69.34	48.9	41.987	39.14	72.49
30-06-1999	138	138	119	125	1653000	71.22	49.84	42.693	39.545	62.36
01-07-1999	125	125	119	119	510000	72.98	50.65	43.32	39.92	58.31
02-07-1999	113	113	106	113	1562500	74.62	51.4	43.907	40.265	54.50
05-07-1999	106	106	88	94	1762500	76	51.96	44.367	40.515	44.57
06-07-1999	100	119	100	113	754000	77.76	52.71	44.953	40.86	53.66
07-07-1999	119	119	106	113	1173000	79.52	53.53	45.54	41.205	53.66
08-07-1999	113	113	106	106	305500	81.14	54.28	46.12	41.515	50.15
09-07-1999	106	106	100	106	605000	82.76	55.03	46.66	41.855	50.15
12-07-1999	113	113	106	106	1272000	84.38	55.78	47.2	42.23	50.15
13-07-1999	106	106	100	106	105000	85.88	56.46	47.74	42.57	50.15
14-07-1999	106	113	100	113	1494000	87.52	57.28	48.367	42.945	54.18
15-07-1999	113	113	106	106	561000	89.02	58.03	48.907	43.285	49.84
16-07-1999	106	113	106	106	167500	90.26	58.78	49.447	43.66	49.84
19-07-1999	106	119	106	113	3350500	91.64	59.6	50.033	44.035	54.11
20-07-1999	113	113	106	106	982000	92.88	60.35	50.613	44.375	49.56
21-07-1999	106	106	100	100	1591000	94.12	61.04	51.153	44.72	46.00
22-07-1999	106	106	100	106	550000	95.48	61.79	51.733	45.06	49.88
23-07-1999	106	106	94	100	668500	96.6	62.48	52.233	45.405	46.30
26-07-1999	100	100	88	100	545500	97.6	63.17	52.733	45.75	46.30
27-07-1999	94	100	94	94	667500	98.48	63.8	53.193	46.065	42.73
28-07-1999	100	100	100	100	675000	99.6	64.49	53.693	46.41	47.12
29-07-1999	100	106	100	106	1285000	100.84	65.24	54.233	46.815	51.14
30-07-1999	100	100	100	100	348500	101.72	65.93	54.733	47.16	47.27
02-08-1999	100	106	100	100	439000	102.6	66.62	55.233	47.505	47.27
03-08-1999	100	106	100	106	562000	103.46	67.43	55.733	47.88	51.53
04-08-1999	106	106	100	106	1875000	103.96	68.18	56.233	48.285	51.53
05-08-1999	106	106	100	106	1652000	104.46	68.93	56.733	48.69	51.53
06-08-1999	106	106	100	100	300000	104.7	69.62	57.233	49.095	46.80
09-08-1999	100	100	94	100	304500	105.2	70.31	57.733	49.47	46.80
10-08-1999	100	100	94	100	2141500	105.82	71.06	58.233	49.845	46.80
11-08-1999	94	94	81	88	1288000	106.08	71.69	58.613	50.13	38.09
12-08-1999	88	94	88	94	1120000	106.7	72.38	59.033	50.38	43.73
13-08-1999	88	88	88	88	374000	106.96	73.01	59.413	50.63	39.82
16-08-1999	94	94	88	88	35000	107.34	73.64	59.793	50.915	39.82
18-08-1999	88	88	88	88	245500	107.6	74.27	60.173	51.23	39.82
19-08-1999	88	100	88	94	706000	107.86	74.96	60.593	51.575	45.87
20-08-1999	94	94	94	94	1500	108.12	75.65	61.013	51.92	45.87
23-08-1999	94	94	88	88	151000	108	76.34	61.393	52.235	41.08
24-08-1999	94	94	94	94	10500	107.76	77.09	61.767	52.58	47.03
25-08-1999	88	94	88	94	334000	107.38	77.78	62.187	52.925	47.03
26-08-1999	88	94	88	94	184500	107	78.53	62.607	53.3	47.03
27-08-1999	88	88	88	88	220000	106.64	79.22	62.94	53.615	41.76
30-08-1999	88	88	81	88	105000	105.9	79.85	63.32	53.96	41.76
31-08-1999	81	81	81	81	100000	105.14	80.41	63.607	54.27	36.27
01-09-1999	88	88	81	81	102500	104.26	80.97	63.94	54.55	36.27
02-09-1999	81	88	81	88	206000	103.14	81.6	64.273	54.895	44.71
03-09-1999	81	81	81	81	52500	101.88	82.16	64.56	55.175	39.13
06-09-1999	81	88	81	88	884500	100.88	82.85	64.893	55.52	46.34
07-09-1999	81	81	75	81	181000	99.74	83.41	65.18	55.83	41.10
08-09-1999	75	75	75	75	991000	98.48	83.91	65.427	56.11	37.21
09-09-1999	69	75	69	75	515500	97.48	84.35	65.72	56.39	37.21
10-09-1999	81	81	75	75	426500	96.6	84.79	65.967	56.64	37.21
13-09-1999	81	100	81	94	2601500	96.22	85.42	66.34	56.985	54.30
14-09-1999	94	94	88	88	990000	96.1	86.05	66.673	57.3	49.70
15-09-1999	88	94	88	94	567500	95.72	86.74	67.047	57.645	53.91
16-09-1999	94	100	88	100	1360000	95.46	87.49	67.507	58.02	57.72
17-09-1999	100	113	100	106	3792000	95.46	88.3	68.007	58.455	61.17
20-09-1999	106	106	100	100	1118500	95.34	89.05	68.467	58.83	56.22
21-09-1999	100	106	94	100	1506500	95.22	89.8	68.927	59.205	56.22
22-09-1999	100	100	94	100	217000	95.1	90.49	69.34	59.58	56.22
23-09-1999	94	100	88	94	553500	94.72	91.12	69.76	59.955	51.07
24-09-1999	88	88	88	88	418500	94.36	91.69	70.14	60.27	46.47
27-09-1999	88	94	81	88	269000	94	92.13	70.52	60.585	46.47
28-09-1999	88	94	88	94	34000	93.62	92.63	70.94	60.93	51.53
29-09-1999	88	94	88	94	249000	93.38	93.13	71.36	61.305	51.53
30-09-1999	94	100	94	100	968500	93.38	93.75	71.82	61.71	56.31
01-10-1999	100	113	100	100	5319500	93.26	94.37	72.28	62.115	56.31
04-10-1999	106	106	100	100	1632500	93.26	94.93	72.74	62.49	56.31
05-10-1999	94	100	94	100	793000	93.26	95.43	73.2	62.865	56.31
06-10-1999	100	106	100	100	718500	93.38	95.93	73.66	63.24	56.31
07-10-1999	106	106	100	100	997500	93.38	96.49	74.12	63.615	56.31
08-10-1999	100	106	100	100	820000	93.26	97.05	74.58	63.99	56.31
11-10-1999	100	106	100	106	200500	93.38	97.55	75.08	64.395	62.53
12-10-1999	100	100	100	100	399500	93.38	97.99	75.54	64.77	54.22
13-10-1999	100	100	100	100	358500	93.26	98.36	76.04	65.115	54.22
14-10-1999	100	106	100	106	265000	93.26	98.61	76.54	65.49	60.33
18-10-1999	100	100	100	100	81000	93.14	98.8	77	65.835	52.75
19-10-1999	100	113	100	113	4190000	93.4	99.05	77.547	66.275	63.46
20-10-1999	119	125	100	106	7057500	93.52	99.36	78.047	66.68	56.09
21-10-1999	113	119	106	119	4102000	93.9	99.86	78.673	67.15	64.37
22-10-1999	125	131	113	119	5533000	94.52	100.3	79.3	67.59	64.37
25-10-1999	113	119	113	113	855500	94.9	100.8	79.887	68	58.47
26-10-1999	119	119	106	113	1458500	95.4	101.18	80.473	68.41	58.47
27-10-1999	113	113	106	113	662500	95.9	101.62	81.06	68.82	58.47
28-10-1999	113	113	106	113	558000	96.4	102	81.647	69.23	58.47
29-10-1999	113	113	106	113	387500	96.78	102.32	82.233	69.64	58.47
01-11-1999	113	113	113	113	40000	97.16	102.64	82.82	70.05	58.47
02-11-1999	113	113	106	113	596000	97.66	102.83	83.447	70.46	58.47
03-11-1999	106	113	106	113	13000	98.04	102.9	84.073	70.835	58.47
04-11-1999	106	119	106	119	2482500	98.54	102.96	84.7	71.275	64.38
05-11-1999	119	119	113	119	570000	99.04	103.02	85.367	71.715	64.38
08-11-1999	113	113	113	113	515000	99.54	103.09	85.993	72.09	55.26
09-11-1999	113	119	113	119	1939000	100.16	103.03	86.62	72.53	61.18
10-11-1999	113	119	113	119	1025500	100.92	103.03	87.247	72.935	61.18
11-11-1999	113	119	113	119	537000	101.68	102.97	87.873	73.375	61.18
12-11-1999	113	113	113	113	722500	102.18	102.66	88.46	73.75	52.50
15-11-1999	113	113	113	113	755000	102.82	102.35	89.047	74.125	52.50
16-11-1999	113	119	113	119	802500	103.44	102.16	89.713	74.53	59.21
17-11-1999	113	113	113	113	205000	104.08	101.91	90.3	74.905	51.39
18-11-1999	113	119	113	113	939500	104.84	101.66	90.887	75.28	51.39
19-11-1999	113	119	113	119	773500	105.72	101.6	91.473	75.72	57.85
22-11-1999	119	119	113	119	255000	106.6	101.6	92.06	76.125	57.85
23-11-1999	113	113	113	113	492500	106.98	101.6	92.607	76.5	50.13
24-11-1999	106	106	106	106	813000	107.34	101.72	93.147	76.84	42.93
25-11-1999	106	106	94	100	1872000	107.46	101.59	93.647	77.15	37.90
26-11-1999	100	100	94	100	3173500	107.46	101.46	94.147	77.495	37.90
29-11-1999	94	94	88	94	771000	107.22	101.34	94.607	77.81	33.37
30-11-1999	94	94	88	94	1310500	107.1	101.22	95.067	78.125	33.37
01-12-1999	94	100	94	94	1203000	106.98	101.1	95.527	78.44	33.37
02-12-1999	94	100	94	94	222500	106.86	100.98	95.947	78.72	33.37
03-12-1999	100	100	100	100	1279000	106.98	100.85	96.407	79.065	42.60
06-12-1999	100	106	100	100	668500	107.22	100.79	96.867	79.41	42.60
07-12-1999	100	100	94	94	80500	107.34	100.67	97.2	79.725	36.71
08-12-1999	94	94	94	94	807500	107.34	100.48	97.533	80.04	36.71
09-12-1999	94	94	94	94	765500	107.34	100.36	97.867	80.355	36.71
10-12-1999	94	100	94	94	333000	107.22	100.3	98.24	80.67	36.71
13-12-1999	94	100	94	100	451500	107.22	100.24	98.653	81.015	46.64
14-12-1999	94	94	94	94	87500	107.1	100.18	98.987	81.33	39.90
15-12-1999	94	106	94	100	1607000	107.1	100.18	99.32	81.675	47.99
16-12-1999	100	100	100	100	433500	107.1	100.24	99.653	82.02	47.99
17-12-1999	100	100	94	100	40000	107.1	100.24	100.027	82.365	47.99
20-12-1999	94	100	94	94	8000	106.98	100.12	100.36	82.68	41.08
21-12-1999	94	100	94	100	846500	106.86	100.12	100.653	83.025	48.99
22-12-1999	100	100	100	100	893000	106.86	100.12	100.947	83.37	48.99
23-12-1999	100	100	100	100	529500	106.86	100.06	101.193	83.745	48.99
27-12-1999	100	106	100	106	2074500	106.86	100.06	101.36	84.12	56.32
28-12-1999	113	113	100	106	506500	106.98	100.06	101.527	84.495	56.32
29-12-1999	100	106	100	106	262500	106.84	100.12	101.647	84.87	56.32
30-12-1999	100	106	100	106	1022500	106.84	100.18	101.853	85.245	56.32
04-01-2000	106	106	100	100	1092000	106.46	100.18	102.06	85.62	47.20
05-01-2000	100	100	94	100	436000	106.08	100.3	102.227	85.995	47.20
06-01-2000	100	106	100	106	3857500	105.94	100.42	102.513	86.4	55.55
11-01-2000	100	106	100	106	308500	105.8	100.6	102.72	86.805	55.55
12-01-2000	100	113	100	100	3210000	105.54	100.72	102.927	87.18	46.94
13-01-2000	106	125	106	113	9282000	105.54	100.97	103.18	87.62	61.03
14-01-2000	113	113	106	113	1260000	105.54	101.16	103.393	88.06	61.03
17-01-2000	113	125	113	113	9567500	105.54	101.35	103.607	88.5	61.03
18-01-2000	113	113	106	106	639000	105.4	101.53	103.687	88.935	51.78
19-01-2000	106	106	100	100	4254000	105.14	101.59	103.647	89.34	45.43
20-01-2000	106	106	106	106	1727500	104.88	101.71	103.6	89.745	51.80
21-01-2000	106	106	106	106	315500	104.62	101.83	103.553	90.18	51.80
24-01-2000	113	113	106	106	355000	104.48	102.01	103.553	90.615	51.80
25-01-2000	106	106	100	100	141500	104.1	102.13	103.387	90.99	45.21
26-01-2000	100	100	100	100	150000	103.72	102.32	103.26	91.365	45.21
27-01-2000	106	106	100	100	34500	103.34	102.51	103.093	91.74	45.21
28-01-2000	100	100	100	100	132500	103.08	102.63	102.8	92.115	45.21
31-01-2000	100	100	100	100	751000	102.82	102.82	102.507	92.49	45.21
01-02-2000	100	100	100	100	172500	102.44	102.94	102.253	92.895	45.21
02-02-2000	100	100	100	100	40000	102.18	103.13	102	93.27	45.21
03-02-2000	100	100	100	100	311000	101.92	103.38	101.747	93.645	45.21
04-02-2000	106	106	100	106	130000	101.66	103.69	101.62	94.02	55.46
07-02-2000	100	106	100	100	70000	101.28	103.94	101.493	94.365	46.16
08-02-2000	106	106	106	106	463000	101.14	104.06	101.447	94.74	54.40
09-02-2000	100	100	100	100	665000	101.02	104.18	101.487	95.115	46.70
10-02-2000	106	106	100	100	530000	101.02	104.24	101.4	95.49	46.70
11-02-2000	106	106	94	100	341000	101.02	104.24	101.313	95.865	46.70
14-02-2000	106	106	100	100	86000	101.14	104.18	101.273	96.24	46.70
15-02-2000	100	100	100	100	130000	101.26	104.18	101.233	96.615	46.70
16-02-2000	100	100	100	100	113500	101.38	104.18	101.193	96.99	46.70
17-02-2000	100	100	94	94	210000	101.38	104.12	101.113	97.305	38.26
18-02-2000	94	94	94	94	557000	101.26	104.12	100.987	97.62	38.26
21-02-2000	94	94	94	94	109000	101.14	104.18	100.907	97.935	38.26
22-02-2000	94	100	94	100	640500	101.26	104.3	100.867	98.215	49.63
23-02-2000	94	100	94	100	341500	101.38	104.36	100.78	98.495	49.63
24-02-2000	94	94	88	94	924500	101.38	104.36	100.7	98.745	40.90
25-02-2000	94	94	94	94	3500	101.38	104.3	100.66	99.025	40.90
28-02-2000	88	94	88	94	132000	101.26	104.24	100.58	99.305	40.90
01-03-2000	94	94	88	88	72500	101.14	104.12	100.5	99.525	33.53
02-03-2000	94	94	88	88	183000	100.9	104	100.42	99.715	33.53
03-03-2000	88	88	88	88	131500	100.66	103.88	100.38	99.905	33.53
06-03-2000	88	94	88	94	191500	100.54	103.82	100.34	100.155	45.74
07-03-2000	88	94	88	94	35500	100.54	103.76	100.26	100.405	45.74
08-03-2000	88	94	88	94	52000	100.42	103.64	100.22	100.595	45.74
09-03-2000	94	100	94	100	638000	100.42	103.64	100.22	100.815	55.87
10-03-2000	100	100	94	100	312500	100.42	103.64	100.18	101	55.87
13-03-2000	100	100	94	94	436500	100.18	103.52	100.1	101.065	45.93
14-03-2000	94	100	94	94	305000	99.94	103.46	100.02	101.13	45.93
15-03-2000	94	94	88	88	155000	99.58	103.21	99.94	101.13	38.07
17-03-2000	94	94	94	94	10500	99.34	103.09	99.9	101.225	47.70
20-03-2000	88	94	88	94	2970000	99.22	102.84	99.86	101.35	47.70
21-03-2000	94	94	88	88	284000	98.98	102.53	99.86	101.415	40.41
22-03-2000	88	94	88	94	175500	98.74	102.34	99.86	101.57	48.83
23-03-2000	94	94	88	88	160500	98.38	102.09	99.86	101.635	42.38
24-03-2000	88	88	88	88	312500	98.14	101.84	99.86	101.73	42.38
27-03-2000	94	94	88	94	147500	97.76	101.65	99.9	101.825	50.04
28-03-2000	88	88	81	81	31500	97.12	101.33	99.813	101.825	38.20
29-03-2000	88	88	88	88	190500	96.62	101.08	99.773	101.86	45.65
30-03-2000	88	88	81	81	110000	96.12	100.76	99.727	101.795	40.40
03-04-2000	88	88	88	88	25000	95.88	100.51	99.687	101.705	46.97
05-04-2000	81	81	81	81	50000	95.38	100.13	99.6	101.545	41.99
07-04-2000	88	94	81	94	102500	95.14	99.88	99.6	101.45	52.14
10-04-2000	81	94	81	81	60000	94.64	99.56	99.553	101.325	43.87
11-04-2000	81	88	81	88	47500	94.4	99.25	99.553	101.14	48.60
12-04-2000	81	81	81	81	25000	94.02	98.87	99.553	100.95	44.56
13-04-2000	81	81	81	81	177500	93.64	98.49	99.553	100.73	44.56
14-04-2000	81	81	81	81	115000	93.26	98.17	99.507	100.415	44.56
17-04-2000	81	81	81	81	82500	92.88	97.85	99.507	100.1	44.56
18-04-2000	81	81	75	81	68000	92.5	97.47	99.46	99.815	44.56
19-04-2000	81	81	75	81	171000	92.12	97.15	99.46	99.53	44.56
20-04-2000	75	81	75	81	329000	91.74	96.83	99.5	99.245	44.56
24-04-2000	75	75	75	75	379500	91.12	96.39	99.5	98.995	39.79
25-04-2000	75	75	75	75	256000	90.62	95.95	99.5	98.775	39.79
26-04-2000	75	75	75	75	77500	90	95.57	99.373	98.585	39.79
27-04-2000	75	75	75	75	4500	89.5	95.26	99.287	98.49	39.79
28-04-2000	81	94	81	94	2381500	89.38	95.2	99.287	98.395	58.64
01-05-2000	94	94	88	88	281500	89.14	95.08	99.207	98.27	53.00
02-05-2000	88	88	88	88	336500	88.9	95.02	99.087	98.18	53.00
03-05-2000	88	88	88	88	231500	88.66	94.96	99.007	98.09	53.00
04-05-2000	88	88	88	88	10000	88.42	94.9	98.927	98	53.00
05-05-2000	88	88	88	88	10000	88.3	94.84	98.847	97.91	53.00
08-05-2000	88	88	81	88	214000	88.18	94.72	98.807	97.785	53.00
09-05-2000	88	88	88	88	105000	88.06	94.6	98.807	97.695	53.00
11-05-2000	81	81	81	81	565000	87.68	94.47	98.76	97.57	44.59
12-05-2000	81	81	81	81	10000	87.3	94.34	98.673	97.41	44.59
15-05-2000	81	88	81	88	15000	87.18	94.28	98.633	97.32	53.20
16-05-2000	81	81	81	81	288000	86.92	94.15	98.507	97.225	45.57
17-05-2000	88	94	88	88	400000	86.8	94.03	98.427	97.135	52.85
19-05-2000	88	88	88	88	197500	86.8	93.97	98.347	97.075	52.85
22-05-2000	88	94	88	88	560500	86.8	93.85	98.267	97.015	52.85
23-05-2000	88	100	88	94	2311500	86.92	93.79	98.227	97.015	58.76
24-05-2000	88	88	88	88	139000	86.8	93.67	98.147	96.955	51.77
25-05-2000	88	88	88	88	262500	86.68	93.61	98.067	96.865	51.77
26-05-2000	88	88	88	88	242500	86.56	93.49	97.947	96.805	51.77
29-05-2000	88	88	81	81	360000	86.18	93.3	97.82	96.71	44.13
30-05-2000	75	81	75	81	449000	85.8	93.11	97.693	96.585	44.13
31-05-2000	81	81	81	81	315500	85.54	92.86	97.527	96.46	44.13
02-06-2000	81	81	81	81	185000	85.28	92.61	97.4	96.335	44.13
05-06-2000	88	88	81	81	38000	85.14	92.36	97.187	96.24	44.13
06-06-2000	81	81	81	81	65500	84.88	92.11	97.02	96.145	44.13
07-06-2000	81	88	81	81	145500	84.62	91.92	96.767	96.05	44.13
08-06-2000	88	94	88	88	789000	84.62	91.8	96.56	96.05	55.23
09-06-2000	88	88	88	88	2000	84.5	91.62	96.393	96.02	55.23
12-06-2000	81	81	81	81	25000	84.36	91.37	96.18	95.985	44.89
13-06-2000	81	81	81	81	180500	84.22	91.18	95.967	95.95	44.89
16-06-2000	81	81	81	81	110000	83.96	90.86	95.753	95.915	44.89
19-06-2000	81	88	75	88	555500	84.1	90.61	95.587	95.885	55.34
20-06-2000	81	81	81	81	44500	83.96	90.29	95.373	95.82	45.95
21-06-2000	81	88	81	81	45000	83.96	90.04	95.16	95.785	45.95
22-06-2000	88	88	88	88	647500	83.96	89.92	94.993	95.755	54.84
23-06-2000	81	88	81	88	2247500	84.1	89.74	94.787	95.725	54.84
26-06-2000	88	94	88	88	4693000	83.98	89.56	94.58	95.695	54.84
28-06-2000	88	88	88	88	421000	84.12	89.38	94.413	95.695	54.84
29-06-2000	88	88	88	88	470000	84.12	89.26	94.207	95.695	54.84
30-06-2000	88	88	88	88	175000	84.26	89.14	94	95.73	54.84
03-07-2000	83	83	79	80	370000	84.24	88.94	93.74	95.725	42.41
04-07-2000	76	80	76	80	17500	84.22	88.74	93.52	95.685	42.41
06-07-2000	83	86	83	83	339500	84.26	88.57	93.32	95.695	47.58
07-07-2000	83	86	83	86	53500	84.36	88.43	93.1	95.685	52.19
10-07-2000	81	81	81	81	10000	84.36	88.24	92.887	95.685	45.07
11-07-2000	79	80	79	80	16000	84.34	88.04	92.667	95.71	43.78
12-07-2000	81	81	80	80	38000	84.44	87.78	92.407	95.735	43.78
13-07-2000	81	81	81	81	25000	84.56	87.59	92.153	95.765	45.58
14-07-2000	85	88	81	81	342000	84.68	87.34	91.94	95.7	45.58
17-07-2000	80	80	80	80	15000	84.78	87.14	91.767	95.66	43.95
18-07-2000	79	80	79	80	17500	84.5	86.94	91.633	95.59	43.95
19-07-2000	80	81	80	81	120000	84.36	86.75	91.507	95.495	46.19
20-07-2000	81	81	80	80	20000	84.2	86.55	91.413	95.365	44.28
21-07-2000	84	84	83	83	182500	84.1	86.38	91.34	95.28	50.83
24-07-2000	83	83	81	81	113500	83.96	86.19	91.253	95.185	46.88
25-07-2000	80	80	78	78	473000	83.76	86.03	91.147	95.075	41.64
26-07-2000	78	78	76	78	36000	83.56	85.87	91	94.995	41.64
27-07-2000	79	86	79	81	1437500	83.42	85.74	90.873	94.96	48.33
28-07-2000	83	84	81	81	786000	83.42	85.55	90.787	94.925	48.33
31-07-2000	81	81	80	80	125000	83.4	85.35	90.693	94.855	46.28
01-08-2000	80	80	79	79	68500	83.22	85.2	90.593	94.78	44.26
02-08-2000	81	81	81	81	50000	83.22	85.07	90.507	94.685	49.06
03-08-2000	81	81	81	81	1000	83.08	84.94	90.38	94.59	49.06
07-08-2000	80	80	80	80	112500	82.92	84.86	90.287	94.49	46.72
09-08-2000	79	79	79	79	29500	82.74	84.77	90.147	94.385	44.45
10-08-2000	81	85	79	84	1036500	82.54	84.73	90.04	94.305	55.99
11-08-2000	83	84	83	84	85000	82.46	84.63	89.933	94.225	55.99
14-08-2000	84	84	83	83	75000	82.36	84.52	89.86	94.14	53.41
15-08-2000	81	81	81	81	50000	82.22	84.39	89.733	94.015	48.60
18-08-2000	80	80	80	80	5000	82.2	84.19	89.6	93.915	46.35
22-08-2000	80	80	80	80	25000	82.18	83.99	89.467	93.815	46.35
23-08-2000	81	83	81	81	27500	82.18	83.86	89.3	93.69	49.09
24-08-2000	78	78	78	78	135000	82.12	83.7	89.113	93.58	42.15
28-08-2000	78	79	78	78	65000	82.06	83.6	88.927	93.405	42.15
29-08-2000	78	78	74	75	218500	81.94	83.41	88.72	93.25	36.22
30-08-2000	73	74	73	74	35000	81.8	83.21	88.547	93.025	34.48
05-09-2000	71	71	71	71	1500	81.46	83.04	88.353	92.785	29.84
06-09-2000	70	70	70	70	25000	81.1	82.8	88.113	92.57	28.46
08-09-2000	73	73	73	73	7500	80.94	82.65	87.893	92.37	37.73
12-09-2000	69	69	69	69	65000	80.7	82.46	87.687	92.15	31.81
18-09-2000	59	60	59	59	67500	80.26	82.11	87.327	91.88	22.37
19-09-2000	58	65	58	65	57500	79.8	81.95	87.007	91.64	34.86
20-09-2000	64	64	64	64	6000	79.46	81.71	86.68	91.395	33.88
21-09-2000	61	61	59	59	5500	79.02	81.49	86.367	91.125	29.43
25-09-2000	59	60	59	59	37500	78.44	81.2	86.093	90.855	29.43
28-09-2000	59	59	59	59	50000	77.86	80.98	85.78	90.555	29.43
03-10-2000	58	68	58	68	61000	77.46	80.72	85.527	90.3	45.52
04-10-2000	68	68	68	68	11000	77.06	80.59	85.273	90.075	45.52
05-10-2000	73	78	73	75	125000	76.8	80.46	85.107	89.855	54.81
06-10-2000	73	73	69	69	115000	76.42	80.34	84.9	89.605	47.36
09-10-2000	69	69	63	63	50000	76.08	80.16	84.653	89.325	41.31
11-10-2000	68	68	63	63	5000	75.74	79.98	84.407	89.075	41.31
12-10-2000	61	61	61	61	5000	75.3	79.78	84.147	88.815	39.36
13-10-2000	59	59	59	59	50000	74.76	79.56	83.873	88.515	37.46
16-10-2000	59	59	59	59	25500	74.32	79.34	83.6	88.245	37.46
17-10-2000	59	59	59	59	12500	73.9	79.12	83.327	87.975	37.46
18-10-2000	59	63	59	61	109000	73.52	78.98	83.027	87.685	41.02
19-10-2000	60	60	60	60	10000	73.1	78.83	82.76	87.39	39.80
20-10-2000	63	63	63	63	25000	72.74	78.71	82.473	87.14	45.07
23-10-2000	63	63	63	63	144000	72.4	78.59	82.227	86.925	45.07
24-10-2000	63	66	63	66	216000	72.12	78.31	82	86.755	50.13
26-10-2000	65	65	65	65	10000	71.8	78.08	81.767	86.58	48.53
27-10-2000	63	63	63	63	52500	71.46	77.83	81.52	86.425	45.39
30-10-2000	63	63	61	61	25000	71.02	77.56	81.26	86.26	42.45
31-10-2000	60	63	60	63	154000	70.66	77.31	81.013	86.105	46.21
02-11-2000	61	61	61	61	2500	70.32	77.04	80.793	85.94	43.17
03-11-2000	60	60	60	60	50000	69.96	76.76	80.567	85.74	41.69
06-11-2000	60	60	60	60	2500	69.54	76.48	80.34	85.54	41.69
07-11-2000	60	60	60	60	106000	69.12	76.27	80.073	85.37	41.69
08-11-2000	60	60	60	60	51000	68.72	76.06	79.807	85.2	41.69
09-11-2000	59	60	59	60	15000	68.34	75.78	79.58	85.03	41.69
10-11-2000	60	61	60	60	29500	67.92	75.57	79.353	84.86	41.69
13-11-2000	60	60	59	59	25000	67.48	75.28	79.12	84.655	39.58
14-11-2000	55	59	55	59	12500	67.06	74.99	78.927	84.48	39.58
16-11-2000	59	59	59	59	25000	66.66	74.7	78.733	84.275	39.58
20-11-2000	60	60	60	60	2500	66.18	74.36	78.547	84.075	43.18
21-11-2000	59	59	59	59	5000	65.68	74.07	78.313	83.87	40.58
22-11-2000	60	60	58	58	47500	65.18	73.77	78.073	83.69	38.10
23-11-2000	59	59	59	59	18500	64.74	73.48	77.84	83.485	41.91
24-11-2000	60	60	60	60	12500	64.34	73.27	77.573	83.285	45.53
30-11-2000	56	58	56	58	7500	63.9	73.04	77.293	83.075	40.15
01-12-2000	58	60	58	60	10500	63.48	72.83	77.067	82.845	46.90
04-12-2000	60	60	59	60	7000	63.12	72.62	76.84	82.615	46.90
05-12-2000	58	60	58	60	31500	62.76	72.41	76.653	82.385	46.90
06-12-2000	59	59	58	59	105500	62.44	72.19	76.42	82.15	43.82
08-12-2000	58	58	58	58	44000	62.12	71.96	76.18	81.94	40.91
11-12-2000	55	55	55	55	15000	61.8	71.63	75.96	81.715	33.71
12-12-2000	58	58	56	58	12500	61.56	71.33	75.72	81.475	44.28
13-12-2000	59	59	54	55	116500	61.2	71.07	75.5	81.22	37.79
14-12-2000	54	54	53	54	151500	60.9	70.8	75.273	80.99	35.90
15-12-2000	58	58	48	48	136500	60.68	70.47	74.967	80.665	27.14
18-12-2000	54	54	46	50	5000	60.38	70.09	74.76	80.35	33.01
19-12-2000	50	54	48	50	86500	60.1	69.78	74.507	80.035	33.01
20-12-2000	49	50	49	50	12500	59.92	69.47	74.3	79.755	33.01
21-12-2000	50	53	50	53	25000	59.8	69.12	74.067	79.52	41.79
22-12-2000	49	53	49	53	6000	59.68	68.77	73.88	79.255	41.79
04-01-2001	43	49	43	48	120500	59.28	68.37	73.573	78.965	33.34
05-01-2001	48	50	48	50	97000	58.92	67.99	73.367	78.685	38.68
08-01-2001	50	50	48	48	125000	58.38	67.59	73.1	78.425	35.61
10-01-2001	48	49	48	49	100000	57.98	67.2	72.887	78.17	38.25
12-01-2001	50	50	50	50	50000	57.72	66.9	72.68	77.92	40.86
16-01-2001	49	50	49	50	68500	57.46	66.6	72.473	77.67	40.86
18-01-2001	44	53	44	50	564000	57.24	66.27	72.267	77.42	40.86
19-01-2001	49	50	48	50	202000	57.06	65.91	72.06	77.17	40.86
22-01-2001	45	51	45	51	222000	56.9	65.61	71.86	76.925	44.05
23-01-2001	46	50	46	50	52000	56.72	65.31	71.653	76.675	41.63
25-01-2001	44	50	44	50	8000	56.5	65.01	71.487	76.395	41.63
29-01-2001	48	48	48	48	5000	56.26	64.68	71.307	76.135	36.94
30-01-2001	48	51	48	50	533000	56	64.37	71.14	75.855	43.77
31-01-2001	49	50	49	50	283500	55.74	64.07	70.973	75.605	43.77
01-02-2001	49	50	49	50	57500	55.42	63.77	70.68	75.355	43.77
02-02-2001	49	53	49	53	641000	55.18	63.49	70.447	75.12	53.25
05-02-2001	50	50	49	50	95500	54.92	63.19	70.193	74.87	45.07
06-02-2001	49	50	49	50	18500	54.7	62.86	69.94	74.62	45.07
08-02-2001	48	50	48	50	84500	54.44	62.55	69.687	74.37	45.07
12-02-2001	48	50	46	50	83000	54.22	62.27	69.433	74.15	45.07
13-02-2001	46	49	46	49	16000	54	61.98	69.173	73.925	42.16
14-02-2001	45	49	45	49	35000	53.78	61.66	68.913	73.7	42.16
15-02-2001	46	49	46	49	16000	53.56	61.34	68.7	73.445	42.16
16-02-2001	49	49	49	49	500	53.34	61.03	68.487	73.19	42.16
19-02-2001	48	49	48	49	28000	53.12	60.73	68.227	72.965	42.16
20-02-2001	48	49	48	49	5500	52.9	60.41	68.013	72.74	42.16
21-02-2001	46	49	46	49	23500	52.7	60.09	67.753	72.515	42.16
22-02-2001	46	48	45	48	61000	52.48	59.77	67.487	72.315	38.04
23-02-2001	46	46	46	46	35000	52.22	59.44	67.207	72.105	31.43
28-02-2001	45	45	44	44	80000	51.9	59.04	66.873	71.885	26.47
01-03-2001	43	45	43	45	29000	51.62	58.65	66.587	71.64	32.22
02-03-2001	44	45	44	45	11000	51.36	58.27	66.3	71.395	32.22
06-03-2001	44	44	44	44	13500	51.06	57.9	66.007	71.145	29.54
07-03-2001	44	45	39	45	55000	50.76	57.55	65.767	70.87	35.34
08-03-2001	44	45	41	45	47500	50.5	57.2	65.527	70.595	35.34
12-03-2001	40	43	38	43	55000	50.16	56.82	65.273	70.34	29.68
13-03-2001	40	40	39	39	18000	49.74	56.43	64.993	70.065	22.06
14-03-2001	41	43	41	43	31500	49.4	56.08	64.74	69.84	38.94
16-03-2001	41	43	40	43	22000	49.08	55.76	64.487	69.585	38.94
19-03-2001	36	41	36	41	13500	48.74	55.43	64.22	69.32	34.59
20-03-2001	34	35	34	35	71500	48.34	55.07	63.867	69.055	25.43
21-03-2001	34	35	34	35	15500	47.88	54.72	63.513	68.76	25.43
22-03-2001	35	35	35	35	7500	47.48	54.34	63.207	68.495	25.43
27-03-2001	35	35	35	35	1500	47.1	54	62.9	68.23	25.43
29-03-2001	36	36	36	36	5000	46.86	53.77	62.6	67.94	29.61
30-03-2001	33	35	33	34	129500	46.54	53.46	62.24	67.705	26.42
02-04-2001	34	34	31	33	223000	46.2	53.15	61.92	67.43	24.97
03-04-2001	31	33	31	33	21000	45.86	52.89	61.6	67.19	24.97
04-04-2001	31	33	29	33	91000	45.46	52.63	61.233	66.915	24.97
05-04-2001	31	31	31	31	37500	45.02	52.35	60.853	66.665	21.96
06-04-2001	31	38	31	35	617000	44.76	52.02	60.5	66.37	38.04
10-04-2001	35	38	35	38	91500	44.52	51.72	60.167	66.155	46.88
12-04-2001	34	34	33	33	49500	44.22	51.3	59.8	65.88	37.32
16-04-2001	33	36	33	33	337500	43.9	50.94	59.433	65.64	37.32
17-04-2001	33	33	33	33	102500	43.56	50.64	59.12	65.4	37.32
18-04-2001	33	33	33	33	16500	43.22	50.34	58.807	65.16	37.32
19-04-2001	31	31	31	31	61000	42.84	50.04	58.46	64.91	33.63
20-04-2001	31	33	31	33	67500	42.5	49.78	58.107	64.67	40.02
23-04-2001	31	33	31	33	25000	42.14	49.52	57.787	64.43	40.02
24-04-2001	31	31	31	31	25000	41.76	49.24	57.46	64.18	36.00
25-04-2001	33	33	33	33	17500	41.42	48.96	57.147	63.97	42.24
26-04-2001	34	34	34	34	20000	41.14	48.7	56.833	63.765	45.13
30-04-2001	34	34	33	34	60000	40.82	48.41	56.52	63.56	45.13
01-05-2001	34	34	33	34	42500	40.5	48.12	56.213	63.355	45.13
03-05-2001	34	35	34	34	61500	40.18	47.8	55.907	63.055	45.13
04-05-2001	35	38	35	38	92000	39.88	47.53	55.62	62.805	56.74
08-05-2001	40	43	38	39	225500	39.66	47.29	55.347	62.56	59.07
09-05-2001	38	39	38	38	23500	39.42	47.06	55.047	62.31	55.83
10-05-2001	38	38	38	38	10000	39.18	46.81	54.76	62.06	55.83
11-05-2001	36	36	36	36	21500	38.9	46.56	54.48	61.8	49.53
14-05-2001	36	36	36	36	23500	38.64	46.32	54.2	61.54	49.53
15-05-2001	35	35	35	35	6000	38.36	46.07	53.893	61.275	46.48
16-05-2001	35	35	35	35	5000	38.08	45.82	53.587	61.045	46.48
21-05-2001	31	35	31	35	26500	37.8	45.57	53.287	60.815	46.48
22-05-2001	35	35	35	35	6000	37.52	45.32	52.993	60.55	46.48
23-05-2001	35	35	35	35	45000	37.24	45.07	52.687	60.32	46.48
25-05-2001	36	38	35	35	674000	36.96	44.83	52.38	60.055	46.48
28-05-2001	35	35	33	33	25000	36.66	44.57	52.067	59.78	39.01
29-05-2001	33	36	33	35	563500	36.44	44.33	51.773	59.515	48.01
30-05-2001	35	35	33	33	272500	36.22	44.06	51.433	59.21	41.43
31-05-2001	35	36	34	34	233500	36	43.81	51.1	58.94	45.46
01-06-2001	34	34	33	34	30000	35.78	43.57	50.773	58.67	45.46
05-06-2001	34	34	33	34	60000	35.58	43.32	50.46	58.4	45.46
06-06-2001	35	35	34	35	46500	35.38	43.07	50.16	58.17	49.77
07-06-2001	36	36	35	35	55000	35.18	42.84	49.86	57.94	49.77
08-06-2001	35	35	35	35	15000	35.02	42.59	49.553	57.71	49.77
11-06-2001	35	35	35	35	5000	34.94	42.34	49.267	57.48	49.77
12-06-2001	36	38	35	35	298000	34.78	42.09	48.98	57.25	49.77
13-06-2001	35	35	35	35	65000	34.62	41.85	48.713	57.02	49.77
15-06-2001	35	35	35	35	15000	34.5	41.62	48.453	56.79	49.77
18-06-2001	36	36	34	36	102000	34.52	41.43	48.22	56.53	55.66
19-06-2001	36	36	36	36	15000	34.54	41.21	47.993	56.27	55.66
20-06-2001	38	38	36	36	220000	34.56	41.02	47.747	56.045	55.66
21-06-2001	36	36	36	36	73500	34.58	40.84	47.527	55.82	55.66
22-06-2001	35	38	35	36	172500	34.58	40.72	47.373	55.595	55.66
25-06-2001	35	36	35	36	24500	34.62	40.58	47.18	55.335	55.66
26-06-2001	36	36	36	36	31000	34.68	40.44	46.993	55.11	55.66
27-06-2001	36	36	36	36	40000	34.74	40.3	46.84	54.885	55.66
28-06-2001	35	35	35	35	30000	34.78	40.12	46.68	54.62	45.92
29-06-2001	36	36	36	36	5000	34.88	39.95	46.527	54.36	54.50
02-07-2001	36	36	36	36	25000	34.9	39.83	46.313	54.1	54.50
03-07-2001	36	36	36	36	105000	34.86	39.69	46.1	53.84	54.50
06-07-2001	36	36	36	36	10000	34.92	39.57	45.84	53.58	54.50
10-07-2001	36	38	36	38	25000	35.02	39.46	45.633	53.33	68.11
11-07-2001	38	38	38	38	10000	35.12	39.34	45.467	53.12	68.11
12-07-2001	38	38	38	38	12500	35.22	39.22	45.3	52.91	68.11
13-07-2001	38	38	38	38	10000	35.36	39.1	45.147	52.685	68.11
17-07-2001	39	39	39	39	10000	35.48	38.99	45.013	52.45	73.45
18-07-2001	38	38	36	38	78500	35.58	38.86	44.873	52.235	62.23
19-07-2001	38	38	36	36	170000	35.68	38.72	44.72	52.015	46.82
20-07-2001	38	38	36	38	120000	35.78	38.6	44.567	51.805	58.01
23-07-2001	38	39	38	38	68000	35.86	38.5	44.42	51.59	58.01
24-07-2001	39	39	38	39	215000	35.96	38.39	44.26	51.38	62.58
25-07-2001	38	39	36	39	18000	36.06	38.28	44.1	51.175	62.58
26-07-2001	38	38	36	38	61000	36.14	38.16	43.913	50.965	55.57
27-07-2001	38	38	38	38	44500	36.14	38.01	43.733	50.75	55.57
30-07-2001	38	39	38	38	1243500	36.12	37.89	43.567	50.54	55.57
31-07-2001	38	39	38	38	403000	36.12	37.77	43.413	50.315	55.57
01-08-2001	38	38	38	38	25000	36.12	37.65	43.247	50.1	55.57
02-08-2001	36	38	35	38	245500	36.16	37.53	43.093	49.9	55.57
06-08-2001	36	38	36	38	7500	36.2	37.42	42.947	49.7	55.57
07-08-2001	36	38	35	38	42500	36.26	37.31	42.8	49.485	55.57
08-08-2001	36	38	36	38	10500	36.32	37.2	42.653	49.27	55.57
09-08-2001	38	38	36	38	77500	36.38	37.09	42.507	49.06	55.57
13-08-2001	38	38	38	38	5000	36.44	36.98	42.36	48.855	55.57
14-08-2001	38	39	38	39	65500	36.52	36.88	42.22	48.645	64.55
15-08-2001	38	38	38	38	15500	36.58	36.77	42.08	48.43	53.01
16-08-2001	39	39	39	39	18000	36.7	36.68	41.947	48.225	60.60
20-08-2001	38	39	38	39	181500	36.78	36.61	41.813	48.025	60.60
22-08-2001	39	41	39	40	688000	36.92	36.57	41.68	47.805	66.81
23-08-2001	41	41	40	41	163500	37.06	36.53	41.56	47.59	71.63
24-08-2001	40	41	40	41	104000	37.2	36.49	41.447	47.38	71.63
27-08-2001	40	40	40	40	75000	37.32	36.45	41.32	47.175	61.31
28-08-2001	40	40	40	40	96000	37.42	36.4	41.187	46.975	61.31
29-08-2001	39	40	39	40	115500	37.52	36.35	41.067	46.775	61.31
31-08-2001	40	43	40	43	244000	37.68	36.35	40.953	46.585	74.87
03-09-2001	44	45	44	44	347500	37.86	36.4	40.847	46.415	77.68
04-09-2001	44	45	44	44	567000	38.04	36.41	40.74	46.245	77.68
05-09-2001	43	43	40	41	816000	38.16	36.39	40.62	46.075	55.93
06-09-2001	40	44	40	44	175000	38.34	36.42	40.527	45.925	66.14
07-09-2001	43	43	40	43	252500	38.48	36.5	40.447	45.785	61.06
10-09-2001	40	41	40	41	20500	38.58	36.56	40.333	45.64	52.40
11-09-2001	41	41	41	41	50000	38.68	36.62	40.24	45.48	52.40
12-09-2001	39	39	39	39	25000	38.74	36.66	40.14	45.33	44.99
13-09-2001	39	39	39	39	28000	38.8	36.69	40.08	45.23	44.99
14-09-2001	36	41	36	41	97500	38.9	36.76	40.02	45.11	52.74
21-09-2001	40	40	40	40	2500	38.98	36.83	39.953	44.99	49.02
26-09-2001	36	40	36	40	90000	39.06	36.9	39.887	44.895	49.02
27-09-2001	36	36	36	36	7500	39.08	36.93	39.773	44.78	36.94
28-09-2001	40	40	40	40	500	39.16	37.02	39.687	44.685	50.17
01-10-2001	31	31	31	31	50000	39.06	36.98	39.573	44.5	33.26
02-10-2001	31	31	31	31	100000	38.96	36.91	39.447	44.315	33.26
03-10-2001	30	30	30	30	52500	38.84	36.88	39.327	44.09	31.88
04-10-2001	33	36	31	31	107500	38.7	36.86	39.207	43.9	34.80
05-10-2001	31	31	30	30	100000	38.54	36.83	39.073	43.735	33.26
08-10-2001	30	30	29	29	75000	38.36	36.79	38.933	43.565	31.75
09-10-2001	29	29	29	29	125000	38.18	36.77	38.793	43.405	31.75
11-10-2001	29	29	29	29	25000	37.98	36.73	38.653	43.255	31.75
12-10-2001	29	29	29	29	25000	37.8	36.69	38.507	43.105	31.75
16-10-2001	30	30	30	30	35000	37.68	36.68	38.373	42.96	35.68
17-10-2001	29	31	29	30	75000	37.52	36.65	38.24	42.805	35.68
18-10-2001	30	30	30	30	25000	37.36	36.61	38.12	42.655	35.68
19-10-2001	30	31	30	30	159500	37.18	36.57	37.987	42.49	35.68
22-10-2001	30	31	29	31	4500	37.02	36.54	37.86	42.33	40.30
23-10-2001	30	30	29	29	50000	36.84	36.49	37.72	42.145	34.90
24-10-2001	29	29	28	28	70000	36.64	36.39	37.553	41.96	32.55
25-10-2001	28	29	26	29	172000	36.46	36.29	37.413	41.79	37.11
26-10-2001	29	29	26	28	790000	36.26	36.19	37.267	41.625	34.59
29-10-2001	26	26	26	26	838500	36.02	36.07	37.107	41.44	30.18
30-10-2001	26	28	26	28	2525000	35.82	35.99	36.96	41.275	38.61
01-11-2001	29	29	29	29	75000	35.64	35.92	36.827	41.12	42.36
02-11-2001	28	28	28	28	105000	35.44	35.85	36.687	40.96	39.75
05-11-2001	29	29	29	29	75000	35.26	35.79	36.553	40.805	43.50
06-11-2001	29	29	28	29	1011000	35.08	35.73	36.42	40.65	43.50
07-11-2001	30	31	29	29	182500	34.9	35.67	36.287	40.495	43.50
08-11-2001	29	29	29	29	30500	34.7	35.61	36.153	40.34	43.50
09-11-2001	30	31	30	31	107500	34.56	35.57	36.033	40.2	51.61
12-11-2001	29	29	28	28	10000	34.34	35.52	35.9	40.045	41.89
13-11-2001	29	29	29	29	260000	34.14	35.46	35.787	39.895	45.57
14-11-2001	29	29	29	29	6500	33.92	35.42	35.687	39.74	45.57
15-11-2001	29	29	29	29	25000	33.68	35.37	35.58	39.59	45.57
16-11-2001	28	29	28	29	8500	33.44	35.32	35.473	39.445	45.57
19-11-2001	29	30	29	30	175000	33.24	35.28	35.38	39.3	49.84
20-11-2001	31	31	31	31	5000	33.06	35.24	35.287	39.155	53.75
21-11-2001	29	29	28	28	15000	32.82	35.17	35.173	39.005	42.94
22-11-2001	28	28	28	28	300000	32.52	35.1	35.073	38.845	42.94
23-11-2001	26	29	26	29	10000	32.22	35.04	35.007	38.69	47.06
27-11-2001	28	28	26	26	64000	31.86	34.95	34.893	38.52	38.16
28-11-2001	25	28	25	26	101000	31.56	34.86	34.78	38.355	38.16
29-11-2001	28	29	28	29	51500	31.26	34.8	34.7	38.21	49.28
03-12-2001	28	29	28	28	25000	30.96	34.72	34.653	38.075	46.29
04-12-2001	29	29	28	28	12500	30.7	34.64	34.607	37.925	46.29
05-12-2001	29	29	28	28	137000	30.44	34.56	34.56	37.79	46.29
06-12-2001	26	29	26	28	144500	30.22	34.48	34.513	37.66	46.29
07-12-2001	26	29	26	29	12500	30.02	34.41	34.467	37.565	50.34
10-12-2001	28	29	28	28	825000	29.76	34.33	34.427	37.455	46.56
11-12-2001	26	29	26	29	325000	29.54	34.26	34.4	37.35	50.56
13-12-2001	29	29	29	29	3000000	29.32	34.19	34.373	37.245	50.56
19-12-2001	33	33	33	33	500	29.26	34.17	34.373	37.145	63.30
02-01-2002	28	28	28	28	2500	29.02	34.09	34.353	37.02	47.00
04-01-2002	28	28	28	28	4000	28.96	34.01	34.307	36.92	47.00
07-01-2002	28	28	28	28	50000	28.9	33.93	34.24	36.81	47.00
08-01-2002	30	33	30	33	1000000	28.96	33.9	34.24	36.735	59.90
09-01-2002	31	34	30	33	435500	29	33.85	34.24	36.655	59.90
10-01-2002	33	33	33	33	10000	29.06	33.8	34.24	36.57	59.90
11-01-2002	34	35	33	33	73000	29.14	33.75	34.24	36.485	59.90
14-01-2002	31	34	31	34	390000	29.24	33.71	34.26	36.405	62.36
15-01-2002	34	34	34	34	121000	29.34	33.66	34.267	36.325	62.36
16-01-2002	35	36	35	36	912500	29.48	33.64	34.287	36.25	67.06
17-01-2002	33	36	33	36	1060000	29.6	33.64	34.32	36.18	67.06
18-01-2002	36	38	36	38	110000	29.76	33.64	34.353	36.12	71.22
24-01-2002	35	35	35	35	10000	29.86	33.61	34.36	36.055	59.14
25-01-2002	35	38	34	34	1074000	29.94	33.56	34.36	35.975	55.75
28-01-2002	38	38	35	35	330000	30.02	33.52	34.367	35.9	58.33
29-01-2002	38	38	35	35	165000	30.14	33.49	34.373	35.825	58.33
31-01-2002	40	40	40	40	2500	30.38	33.51	34.387	35.76	68.84
06-02-2002	38	40	35	35	70000	30.5	33.48	34.36	35.685	54.13
07-02-2002	35	35	35	35	15000	30.64	33.45	34.34	35.61	54.13
08-02-2002	38	40	35	35	423500	30.82	33.42	34.32	35.535	54.13
11-02-2002	38	38	38	38	25000	31.02	33.42	34.333	35.475	60.46
18-02-2002	38	38	38	38	67500	31.2	33.42	34.347	35.42	60.46
19-02-2002	34	34	34	34	37500	31.32	33.38	34.34	35.345	49.83
20-02-2002	34	35	34	35	43500	31.44	33.35	34.34	35.275	52.10
21-02-2002	34	40	34	36	1052500	31.58	33.33	34.347	35.21	54.32
25-02-2002	36	41	36	39	583000	31.78	33.34	34.373	35.16	60.28
26-02-2002	41	43	40	41	72000	32.02	33.36	34.413	35.12	63.68
27-02-2002	40	41	40	40	1858000	32.2	33.38	34.447	35.075	60.87
28-02-2002	41	43	41	41	220000	32.46	33.4	34.5	35.04	62.65
01-03-2002	43	43	41	41	289500	32.7	33.42	34.54	35.015	62.65
04-03-2002	43	43	41	41	105000	32.94	33.43	34.593	35	62.65
05-03-2002	41	43	41	43	272500	33.22	33.45	34.653	34.99	66.45
06-03-2002	43	44	43	43	626000	33.5	33.47	34.713	34.98	66.45
07-03-2002	43	43	41	41	25000	33.72	33.48	34.76	34.965	59.44
08-03-2002	43	43	41	41	97000	33.92	33.49	34.8	34.945	59.44
11-03-2002	43	44	43	43	959500	34.22	33.52	34.853	34.935	63.86
12-03-2002	44	45	43	44	562000	34.54	33.53	34.913	34.94	65.86
13-03-2002	44	44	44	44	60000	34.84	33.53	34.973	34.965	65.86
14-03-2002	45	46	45	45	556500	35.22	33.54	35.04	34.975	67.92
18-03-2002	44	44	44	44	18500	35.58	33.57	35.1	34.98	63.77
19-03-2002	43	43	41	41	171500	35.82	33.54	35.14	34.98	53.26
20-03-2002	43	44	43	43	555000	36.12	33.54	35.187	35.02	58.21
21-03-2002	43	43	40	40	170000	36.36	33.53	35.213	35.045	49.71
22-03-2002	38	40	36	40	100000	36.6	33.52	35.24	35.07	49.71
25-03-2002	40	40	40	40	15500	36.84	33.53	35.267	35.095	49.71
26-03-2002	40	40	40	40	10000	37.06	33.54	35.293	35.115	49.71
27-03-2002	40	40	39	39	50000	37.28	33.52	35.313	35.14	46.66
02-04-2002	43	43	38	38	62500	37.46	33.5	35.327	35.165	43.76
03-04-2002	38	38	38	38	120000	37.64	33.48	35.34	35.19	43.76
04-04-2002	38	38	38	38	20000	37.74	33.5	35.36	35.215	43.76
08-04-2002	41	41	39	39	6000	37.96	33.49	35.38	35.255	47.81
09-04-2002	40	40	40	40	10000	38.2	33.58	35.407	35.28	51.56
11-04-2002	40	41	38	38	67000	38.4	33.65	35.42	35.28	44.65
12-04-2002	38	39	38	39	160000	38.52	33.74	35.44	35.31	48.37
15-04-2002	40	41	40	40	105000	38.66	33.83	35.453	35.345	51.86
16-04-2002	40	44	40	43	358000	38.86	33.96	35.487	35.395	60.49
17-04-2002	43	43	41	41	144500	39.02	34.08	35.507	35.435	53.60
19-04-2002	39	41	39	41	13500	39.16	34.2	35.527	35.485	53.60
24-04-2002	40	40	40	40	12000	39.28	34.31	35.533	35.52	50.27
26-04-2002	38	40	38	40	20000	39.36	34.42	35.547	35.555	50.27
01-05-2002	39	39	38	38	27500	39.4	34.5	35.56	35.59	43.95
10-05-2002	31	31	31	31	15000	39.26	34.51	35.513	35.58	29.81
13-05-2002	31	31	31	31	2500	39.18	34.52	35.467	35.565	29.81
16-05-2002	40	40	40	40	2500	39.3	34.62	35.473	35.595	52.56
17-05-2002	40	40	40	40	19000	39.4	34.71	35.48	35.625	52.56
21-05-2002	38	38	38	38	1000	39.46	34.8	35.48	35.645	48.51
22-05-2002	35	35	35	35	5000	39.36	34.87	35.46	35.63	43.14
23-05-2002	30	30	30	30	15000	39.26	34.88	35.407	35.585	35.99
27-05-2002	35	39	35	39	362500	39.34	34.99	35.413	35.59	51.56
29-05-2002	31	31	31	31	19000	39.26	35.04	35.367	35.555	41.82
31-05-2002	31	38	31	33	320000	39.16	35.09	35.333	35.54	44.63
03-06-2002	33	34	30	30	223500	39	35.1	35.28	35.51	41.40
04-06-2002	30	31	30	30	212500	38.92	35.12	35.227	35.485	41.40
05-06-2002	30	30	30	30	34500	38.82	35.13	35.173	35.46	41.40
12-06-2002	29	29	29	29	20000	38.68	35.13	35.113	35.43	40.19
13-06-2002	31	33	31	33	30000	38.56	35.17	35.08	35.42	46.89
17-06-2002	35	35	35	35	500	38.44	35.23	35.053	35.42	49.91
18-06-2002	35	35	30	31	23500	38.26	35.23	35.007	35.4	44.46
19-06-2002	31	31	31	31	10000	38.06	35.26	34.953	35.39	44.46
24-06-2002	34	36	34	34	395000	37.92	35.31	34.92	35.385	49.28
25-06-2002	34	34	34	34	55000	37.78	35.36	34.88	35.39	49.28
26-06-2002	34	35	34	35	24500	37.62	35.42	34.84	35.395	50.92
27-06-2002	34	35	34	35	184500	37.46	35.48	34.8	35.4	50.92
01-07-2002	33	33	33	33	10000	37.3	35.51	34.753	35.395	47.36
02-07-2002	30	30	30	30	1000	37.08	35.5	34.687	35.37	42.55
04-07-2002	33	33	33	33	20000	36.88	35.55	34.64	35.36	48.21
08-07-2002	28	33	28	33	8000	36.66	35.6	34.573	35.35	48.21
11-07-2002	29	33	29	33	1000	36.44	35.64	34.5	35.34	48.21
18-07-2002	30	31	30	31	93000	36.16	35.69	34.413	35.32	44.56
19-07-2002	33	33	30	31	223000	35.9	35.74	34.347	35.3	44.56
22-07-2002	30	30	30	30	75000	35.68	35.75	34.253	35.275	42.68
23-07-2002	31	31	31	31	10000	35.44	35.78	34.173	35.25	45.17
24-07-2002	30	30	30	30	25000	35.24	35.8	34.1	35.22	43.15
25-07-2002	30	30	30	30	27500	35.04	35.82	34.027	35.19	43.15
26-07-2002	29	29	29	29	30000	34.82	35.83	33.96	35.155	41.03
29-07-2002	29	30	29	30	61500	34.62	35.84	33.9	35.125	44.00
30-07-2002	30	30	30	30	6000	34.44	35.86	33.827	35.095	44.00
06-08-2002	28	28	28	28	75000	34.24	35.85	33.747	35.055	39.39
07-08-2002	30	31	30	31	30000	34.1	35.87	33.687	35.03	48.15
08-08-2002	30	31	30	31	30000	33.96	35.85	33.653	35.01	48.15
09-08-2002	30	31	30	31	37500	33.8	35.88	33.593	34.985	48.15
14-08-2002	30	30	30	30	13000	33.6	35.9	33.587	34.955	45.42
15-08-2002	30	30	30	30	24500	33.44	35.92	33.58	34.925	45.42
16-08-2002	30	30	30	30	46500	33.26	35.89	33.58	34.895	45.42
19-08-2002	29	30	29	29	23500	33.04	35.85	33.567	34.85	42.41
20-08-2002	31	31	31	31	10000	32.8	35.83	33.573	34.815	49.60
21-08-2002	30	33	30	33	208500	32.64	35.83	33.6	34.79	55.57
22-08-2002	31	31	31	31	5000	32.44	35.8	33.613	34.755	49.28
23-08-2002	31	31	31	31	137500	32.26	35.77	33.627	34.715	49.28
27-08-2002	30	30	30	30	125000	32.06	35.71	33.633	34.675	46.25
28-08-2002	31	31	31	31	107500	31.92	35.66	33.64	34.65	49.59
30-08-2002	31	34	31	31	401500	31.92	35.59	33.647	34.615	49.59
02-09-2002	33	33	33	33	10000	31.96	35.57	33.667	34.59	55.95
03-09-2002	31	31	31	31	100000	31.78	35.54	33.673	34.55	49.26
09-09-2002	30	30	30	30	250000	31.58	35.49	33.667	34.505	46.28
10-09-2002	30	30	30	30	60000	31.42	35.44	33.673	34.465	46.28
12-09-2002	30	30	30	30	200000	31.32	35.34	33.687	34.425	46.28
13-09-2002	30	30	30	30	25000	31.32	35.29	33.693	34.385	46.28
17-09-2002	31	31	29	29	305500	31.12	35.23	33.7	34.34	42.80
18-09-2002	29	29	29	29	42500	31.08	35.17	33.72	34.295	42.80
20-09-2002	28	28	28	28	50000	30.98	35.07	33.72	34.245	39.37
24-09-2002	28	28	28	28	150000	30.94	34.97	33.713	34.195	39.37
25-09-2002	28	28	26	26	150000	30.86	34.89	33.7	34.135	33.19
26-09-2002	29	29	26	26	100500	30.78	34.8	33.68	34.075	33.19
27-09-2002	25	25	25	25	100000	30.7	34.69	33.653	34.01	30.42
30-09-2002	25	25	24	24	265000	30.52	34.54	33.62	33.94	27.91
01-10-2002	24	24	21	21	645000	30.24	34.34	33.567	33.85	22.04
02-10-2002	23	23	20	20	335000	30.02	34.14	33.493	33.76	20.50
03-10-2002	21	21	21	21	5000	29.82	33.94	33.447	33.67	26.08
07-10-2002	20	21	20	21	52500	29.56	33.74	33.393	33.58	26.08
08-10-2002	21	21	21	21	22500	29.3	33.54	33.34	33.485	26.08
09-10-2002	21	21	21	21	15000	29.02	33.32	33.287	33.385	26.08
10-10-2002	23	23	23	23	500	28.78	33.12	33.247	33.295	37.84
16-10-2002	23	23	23	23	2500	28.58	32.94	33.2	33.21	37.84
18-10-2002	16	23	16	20	4500	28.38	32.73	33.127	33.11	29.64
21-10-2002	23	23	21	21	20500	28.14	32.51	33.08	33.015	34.72
22-10-2002	23	23	23	23	12500	27.94	32.3	33.047	32.915	43.50
23-10-2002	23	23	23	23	10000	27.74	32.09	33.007	32.81	43.50
25-10-2002	23	24	23	24	20500	27.6	31.88	32.993	32.71	47.59
01-11-2002	23	23	23	23	50000	27.44	31.67	32.973	32.62	44.15
05-11-2002	24	24	24	24	20000	27.32	31.5	32.94	32.52	48.18
06-11-2002	25	25	25	25	1000	27.2	31.32	32.92	32.43	51.92
11-11-2002	21	21	21	21	62500	27.02	31.13	32.873	32.33	39.61
12-11-2002	20	21	20	21	35500	26.84	30.94	32.827	32.23	39.61
13-11-2002	23	23	23	23	20000	26.72	30.77	32.793	32.15	46.91
14-11-2002	23	23	23	23	10000	26.58	30.6	32.753	32.07	46.91
21-11-2002	20	23	20	23	45000	26.44	30.44	32.72	31.98	46.91
22-11-2002	23	23	23	23	50000	26.34	30.29	32.68	31.895	46.91
27-11-2002	23	24	23	24	12500	26.2	30.15	32.647	31.815	50.90
03-12-2002	24	24	23	24	40000	26.06	30.01	32.587	31.755	50.90
04-12-2002	23	24	23	24	20000	25.92	29.86	32.56	31.675	50.90
11-12-2002	23	24	23	24	105000	25.8	29.7	32.533	31.64	50.90
12-12-2002	23	23	23	23	2500	25.66	29.55	32.5	31.6	46.23
16-12-2002	24	24	24	24	47500	25.54	29.4	32.44	31.57	51.07
18-12-2002	25	25	25	25	22500	25.46	29.25	32.387	31.54	55.39
19-12-2002	25	26	25	25	31000	25.34	29.07	32.333	31.515	55.39
20-12-2002	26	26	26	26	1000	25.2	28.92	32.287	31.5	59.54
23-12-2002	23	24	23	24	62500	25.06	28.75	32.22	31.475	49.61
27-12-2002	25	25	25	25	1000	24.94	28.6	32.16	31.455	53.76
06-01-2003	23	23	23	23	1000	24.8	28.43	32.073	31.425	45.65
08-01-2003	25	25	20	23	13000	24.64	28.28	31.987	31.39	45.65
10-01-2003	21	21	21	21	3000	24.44	28.18	31.873	31.345	38.86
13-01-2003	21	23	21	23	2500	24.24	28.1	31.793	31.31	47.31
14-01-2003	23	24	23	24	5000	24.1	27.94	31.727	31.28	50.95
16-01-2003	21	24	21	24	11500	23.98	27.78	31.653	31.245	50.95
20-01-2003	23	24	23	24	254500	23.86	27.64	31.58	31.22	50.95
21-01-2003	23	23	21	23	526000	23.72	27.52	31.467	31.195	46.90
22-01-2003	21	24	21	24	385500	23.6	27.46	31.393	31.17	51.09
23-01-2003	23	23	23	23	60000	23.48	27.3	31.313	31.145	47.09
27-01-2003	21	21	21	21	5000	23.32	27.2	31.22	31.12	40.29
28-01-2003	21	23	21	23	38000	23.22	27.1	31.12	31.095	48.32
29-01-2003	23	23	21	23	92500	23.12	27.03	31.02	31.065	48.32
30-01-2003	23	23	21	21	77000	23.02	26.94	30.933	31.03	41.80
04-02-2003	20	21	20	21	100500	22.92	26.85	30.84	30.99	41.80
06-02-2003	21	23	21	23	123000	22.88	26.79	30.753	30.96	49.68
07-02-2003	20	21	20	21	25500	22.82	26.67	30.633	30.92	43.36
10-02-2003	20	21	20	21	30500	22.82	26.53	30.5	30.88	43.36
13-02-2003	20	20	20	20	12500	22.82	26.42	30.367	30.825	40.38
14-02-2003	21	21	21	21	86500	22.82	26.32	30.233	30.79	44.49
20-02-2003	23	23	21	21	200000	22.82	26.19	30.1	30.75	44.49
24-02-2003	23	23	23	23	1500	22.86	26.08	29.98	30.72	52.14
25-02-2003	21	21	21	21	10000	22.86	25.94	29.833	30.68	45.40
26-02-2003	20	20	20	20	125000	22.8	25.79	29.68	30.635	42.45
27-02-2003	20	21	20	21	110500	22.76	25.67	29.547	30.59	46.21
28-02-2003	21	21	20	20	276000	22.76	25.57	29.407	30.535	43.17
04-03-2003	20	21	20	21	44500	22.76	25.45	29.26	30.5	46.93
05-03-2003	20	20	20	20	25000	22.7	25.32	29.1	30.46	43.81
06-03-2003	21	21	21	21	100000	22.66	25.2	28.947	30.42	47.57
07-03-2003	20	20	20	20	35000	22.58	25.09	28.78	30.39	44.37
11-03-2003	20	20	19	20	120500	22.52	24.98	28.62	30.36	44.37
14-03-2003	19	19	19	19	17000	22.42	24.87	28.473	30.31	41.16
17-03-2003	19	19	19	19	75000	22.3	24.75	28.313	30.265	41.16
19-03-2003	19	20	19	20	37500	22.28	24.65	28.18	30.225	45.72
20-03-2003	20	21	19	19	248500	22.24	24.54	28.04	30.18	42.20
24-03-2003	20	20	20	20	37500	22.18	24.45	27.907	30.14	46.62
27-03-2003	20	23	20	23	201500	22.18	24.38	27.793	30.11	57.20
01-04-2003	21	21	21	21	10000	22.14	24.29	27.673	30.075	50.07
03-04-2003	21	21	21	21	140000	22.1	24.22	27.56	30.035	50.07
04-04-2003	21	21	21	21	100000	22.04	24.12	27.447	29.995	50.07
07-04-2003	23	23	23	23	100000	22.02	24.04	27.347	29.945	56.80
08-04-2003	24	24	21	21	20500	21.96	23.94	27.227	29.91	49.60
09-04-2003	23	24	23	24	25500	21.96	23.88	27.12	29.89	58.16
10-04-2003	23	24	23	24	278000	21.98	23.82	27.027	29.87	58.16
11-04-2003	23	24	23	24	49500	21.98	23.76	26.927	29.825	58.16
14-04-2003	23	23	23	23	160000	21.94	23.7	26.813	29.775	54.32
15-04-2003	24	24	23	23	225000	21.9	23.62	26.68	29.725	54.32
16-04-2003	24	25	24	25	2500	21.88	23.54	26.573	29.685	60.39
17-04-2003	24	24	24	24	10000	21.88	23.47	26.46	29.635	56.36
21-04-2003	24	24	24	24	170000	21.86	23.4	26.353	29.585	56.36
22-04-2003	24	24	24	24	50000	21.88	23.34	26.247	29.525	56.36
23-04-2003	23	24	23	24	26000	21.9	23.27	26.153	29.465	56.36
25-04-2003	23	23	23	23	70000	21.94	23.19	26.1	29.39	51.72
28-04-2003	23	23	20	20	680500	21.88	23.06	26.027	29.315	40.85
29-04-2003	21	23	21	23	228000	21.86	22.98	25.913	29.26	51.76
30-04-2003	23	25	23	24	1394500	21.86	22.92	25.807	29.205	54.76
01-05-2003	25	29	25	28	2258000	21.94	22.9	25.74	29.17	64.31
02-05-2003	29	29	25	26	2414500	22	22.86	25.68	29.1	57.75
05-05-2003	28	28	26	26	1069500	22.04	22.82	25.653	29.055	57.75
06-05-2003	28	28	28	28	333000	22.14	22.81	25.58	29.02	62.22
07-05-2003	28	28	26	28	1797500	22.28	22.8	25.56	28.985	62.22
08-05-2003	28	28	26	26	230000	22.34	22.78	25.513	28.925	55.42
09-05-2003	26	26	25	26	689500	22.4	22.76	25.487	28.865	55.42
12-05-2003	26	26	25	25	607000	22.48	22.75	25.453	28.82	52.11
13-05-2003	25	25	25	25	248500	22.56	22.74	25.42	28.77	52.11
19-05-2003	24	24	24	24	9000	22.58	22.73	25.387	28.71	48.74
20-05-2003	23	26	23	26	220500	22.68	22.75	25.34	28.645	55.01
21-05-2003	25	25	25	25	5000	22.76	22.79	25.273	28.565	51.61
22-05-2003	26	28	26	28	235000	22.92	22.87	25.253	28.505	59.66
23-05-2003	28	30	28	30	1667500	23.1	22.96	25.247	28.45	63.97
26-05-2003	30	33	30	33	2811000	23.34	23.08	25.24	28.41	69.27
27-05-2003	33	35	33	35	1742500	23.58	23.22	25.247	28.38	72.20
28-05-2003	36	44	36	41	7648500	23.98	23.42	25.287	28.37	78.75
29-05-2003	43	51	40	45	7011000	24.48	23.64	25.353	28.38	81.83
02-06-2003	33	51	33	51	6748500	25.08	23.92	25.473	28.43	85.27
03-06-2003	53	53	49	49	2002500	25.66	24.21	25.6	28.47	79.84
04-06-2003	48	51	48	50	434000	26.24	24.5	25.713	28.505	80.51
05-06-2003	51	54	51	53	4899000	26.9	24.8	25.847	28.55	82.40
06-06-2003	53	61	51	58	6605000	27.64	25.15	26.013	28.62	85.00
09-06-2003	58	60	55	55	1110000	28.34	25.46	26.173	28.67	77.58
10-06-2003	54	54	50	50	2032500	28.94	25.73	26.3	28.7	67.08
11-06-2003	46	49	46	46	1497500	29.48	25.95	26.407	28.725	60.07
12-06-2003	43	45	43	45	477500	30	26.15	26.5	28.735	58.42
13-06-2003	45	49	45	49	866500	30.58	26.43	26.627	28.78	62.81
16-06-2003	46	46	45	46	65000	31.12	26.68	26.733	28.81	57.88
17-06-2003	45	45	44	44	187500	31.6	26.89	26.833	28.83	54.79
18-06-2003	43	46	41	41	399000	31.96	27.07	26.907	28.835	50.44
19-06-2003	43	43	41	41	253000	32.36	27.25	26.98	28.845	50.44
20-06-2003	44	44	43	43	150000	32.8	27.45	27.08	28.87	53.31
23-06-2003	44	44	43	43	115000	33.24	27.64	27.16	28.895	53.31
24-06-2003	43	43	41	41	325000	33.6	27.81	27.227	28.91	49.96
25-06-2003	44	46	44	46	2182500	34.1	28.03	27.327	28.945	57.20
26-06-2003	45	46	45	45	1158000	34.52	28.24	27.427	28.97	55.47
27-06-2003	46	46	45	45	205000	34.94	28.46	27.527	29.005	55.47
30-06-2003	45	45	44	45	120000	35.36	28.67	27.627	29.035	55.47
01-07-2003	43	43	43	43	10000	35.76	28.85	27.72	29.05	51.58
02-07-2003	40	40	38	38	210000	36.06	28.98	27.767	29.025	43.38
07-07-2003	43	45	43	45	55000	36.46	29.17	27.847	29.045	54.32
08-07-2003	45	50	45	50	3532000	36.98	29.43	27.973	29.09	60.24
09-07-2003	50	51	49	50	4360000	37.5	29.68	28.1	29.14	60.24
10-07-2003	50	50	48	49	1073000	38	29.94	28.227	29.185	58.48
11-07-2003	48	49	48	49	278500	38.5	30.2	28.347	29.24	58.48
14-07-2003	49	50	49	49	697500	39.02	30.48	28.467	29.33	58.48
15-07-2003	49	49	48	48	315000	39.58	30.73	28.567	29.415	56.43
16-07-2003	48	48	48	48	160000	40.08	30.97	28.68	29.455	56.43
17-07-2003	49	54	48	51	5238500	40.62	31.24	28.82	29.51	61.17
18-07-2003	53	59	53	56	3965500	41.18	31.56	28.993	29.6	67.52
21-07-2003	59	66	55	64	10286500	41.94	31.97	29.22	29.745	74.66
22-07-2003	64	64	56	60	3547000	42.62	32.33	29.42	29.895	66.76
23-07-2003	60	60	54	55	2112000	43.16	32.65	29.593	29.975	58.43
24-07-2003	54	56	51	56	653000	43.72	33	29.773	30.1	59.52
25-07-2003	55	58	55	56	442500	44.32	33.33	29.96	30.215	59.52
28-07-2003	58	58	56	56	207500	44.92	33.66	30.147	30.345	59.52
29-07-2003	56	59	56	58	1382000	45.58	34.03	30.36	30.485	62.00
30-07-2003	58	60	58	60	3900000	46.28	34.42	30.587	30.635	64.36
31-07-2003	61	66	61	61	7158000	47.02	34.8	30.827	30.795	65.51
01-08-2003	63	66	63	65	10599000	47.8	35.24	31.1	30.955	69.72
04-08-2003	66	84	66	83	35464000	48.96	35.86	31.513	31.195	80.98
05-08-2003	83	89	68	68	24464500	49.76	36.34	31.833	31.38	60.72
06-08-2003	71	79	71	75	11803000	50.66	36.88	32.193	31.6	65.11
07-08-2003	78	85	78	83	17375000	51.66	37.5	32.607	31.845	69.32
08-08-2003	84	85	81	83	11712500	52.62	38.1	33.02	32.09	69.32
11-08-2003	83	83	78	78	3370000	53.36	38.67	33.4	32.305	63.74
12-08-2003	79	81	75	78	3753000	54.02	39.25	33.767	32.52	63.74
13-08-2003	81	81	78	79	2657500	54.58	39.83	34.14	32.75	64.41
14-08-2003	79	79	75	75	593500	55.1	40.38	34.507	32.975	59.69
15-08-2003	76	79	76	78	886000	55.66	40.95	34.887	33.2	61.94
19-08-2003	78	78	74	74	858500	56.08	41.49	35.227	33.405	57.34
20-08-2003	74	76	74	74	1135000	56.4	42.02	35.567	33.61	57.34
21-08-2003	74	76	73	73	872500	56.76	42.55	35.893	33.82	56.14
22-08-2003	74	78	74	74	2424500	57.24	43.09	36.233	34.035	57.11
25-08-2003	75	79	75	76	3979000	57.84	43.66	36.58	34.265	59.06
26-08-2003	79	88	76	85	23978000	58.64	44.32	36.98	34.535	66.47
27-08-2003	88	95	88	93	52379000	59.52	45.05	37.46	34.85	71.42
28-08-2003	94	94	89	90	19582500	60.4	45.76	37.92	35.15	67.40
29-08-2003	89	89	86	88	1735000	61.28	46.44	38.353	35.445	64.79
01-09-2003	88	91	86	88	4603500	62.22	47.09	38.787	35.735	64.79
02-09-2003	89	91	86	90	10904000	63.2	47.78	39.233	36.035	66.30
03-09-2003	90	91	89	90	10331500	64.14	48.47	39.68	36.345	66.30
04-09-2003	91	91	86	86	3673500	65	49.12	40.093	36.62	60.28
05-09-2003	89	96	89	90	21664000	65.98	49.79	40.533	36.915	63.82
08-09-2003	91	118	90	118	76161000	67.42	50.76	41.16	37.35	78.36
09-09-2003	123	128	116	119	43880000	68.9	51.71	41.793	37.795	78.69
10-09-2003	119	119	110	110	6779500	70.2	52.57	42.373	38.195	68.57
11-09-2003	110	120	108	119	18013500	71.68	53.52	43.007	38.64	72.40
12-09-2003	120	123	115	116	12300500	73.14	54.45	43.613	39.075	69.37
15-09-2003	115	115	111	113	688000	74.64	55.35	44.2	39.485	66.38
16-09-2003	113	114	108	113	3475000	76	56.23	44.78	39.885	66.38
17-09-2003	114	114	109	110	1629500	77.2	57.09	45.353	40.28	63.22
18-09-2003	110	111	109	110	2779000	78.4	57.95	45.92	40.675	63.22
19-09-2003	110	121	110	119	21710000	79.8	58.9	46.56	41.12	68.44
23-09-2003	120	121	119	120	11350000	81.22	59.86	47.207	41.565	68.97
24-09-2003	121	126	116	116	57500500	82.56	60.79	47.84	41.99	64.34
25-09-2003	116	119	114	114	5051000	83.88	61.73	48.447	42.395	62.09
26-09-2003	114	116	111	116	3308000	85.24	62.66	49.06	42.82	63.46
29-09-2003	115	115	113	113	418000	86.48	63.55	49.653	43.235	59.95
30-09-2003	114	118	114	115	3007500	87.66	64.42	50.26	43.66	61.48
01-10-2003	116	118	115	118	1385500	88.74	65.34	50.893	44.1	63.72
02-10-2003	118	119	116	118	8983500	89.9	66.26	51.52	44.54	63.72
03-10-2003	120	121	115	116	7597500	91.12	67.14	52.14	44.975	60.98
06-10-2003	116	116	114	115	1029500	92.3	68.01	52.767	45.405	59.60
07-10-2003	115	116	113	113	2778500	93.44	68.88	53.367	45.83	56.83
08-10-2003	116	116	113	113	2020000	94.58	69.75	53.967	46.255	56.83
09-10-2003	114	116	114	115	4189000	95.72	70.65	54.593	46.7	59.04
10-10-2003	115	116	113	114	5026000	96.8	71.54	55.213	47.14	57.46
13-10-2003	115	115	113	113	1985000	97.84	72.43	55.813	47.58	55.85
14-10-2003	113	114	113	114	1520500	98.82	73.31	56.433	48.03	57.14
15-10-2003	113	113	113	113	1412000	99.42	74.19	57.047	48.49	55.39
16-10-2003	114	114	109	110	1184000	100.26	75.01	57.647	48.94	50.41
17-10-2003	110	113	109	109	844500	100.94	75.8	58.233	49.38	48.83
20-10-2003	109	109	108	108	188000	101.44	76.55	58.813	49.815	47.24
21-10-2003	105	106	103	103	1839500	101.84	77.23	59.347	50.225	40.18
22-10-2003	103	103	101	101	622500	102.3	77.83	59.88	50.625	37.75
23-10-2003	101	104	96	98	1431500	102.7	78.36	60.4	51	34.40
24-10-2003	98	98	90	93	3345000	102.98	78.78	60.88	51.35	29.66
27-10-2003	90	90	86	88	1792000	103.24	79.17	61.333	51.69	25.83
28-10-2003	88	91	85	85	2738000	103.38	79.52	61.76	52.01	23.84
29-10-2003	85	88	81	88	1518500	103.66	79.87	62.213	52.335	29.67
30-10-2003	89	94	89	90	3405500	103.98	80.19	62.673	52.67	33.34
31-10-2003	91	91	84	84	1249000	104.2	80.48	63.1	52.97	28.53
03-11-2003	83	83	75	80	1122500	104.32	80.78	63.5	53.255	25.86
04-11-2003	81	88	81	88	2890500	104.56	81.2	63.96	53.575	38.32
05-11-2003	89	96	88	95	8357000	104.76	81.7	64.467	53.925	46.75
06-11-2003	96	101	91	91	12880500	104.72	82.12	64.94	54.275	43.12
07-11-2003	89	93	89	93	1870500	104.78	82.59	65.433	54.635	45.40
10-11-2003	93	93	88	90	407000	104.82	83.05	65.9	54.97	42.64
11-11-2003	89	94	89	91	2528500	104.88	83.55	66.353	55.31	43.87
12-11-2003	93	94	89	91	1880500	104.9	84.05	66.82	55.65	43.87
13-11-2003	94	94	86	89	4476000	104.88	84.51	67.273	55.98	41.79
14-11-2003	86	86	85	85	1137000	104.86	84.93	67.7	56.285	37.93
17-11-2003	83	86	80	83	2345500	104.72	85.35	68.1	56.58	36.14
18-11-2003	83	83	81	83	104000	104.02	85.72	68.513	56.875	36.14
19-11-2003	81	83	80	81	353000	103.26	86.08	68.893	57.16	34.26
20-11-2003	80	83	80	81	455000	102.68	86.44	69.273	57.45	34.26
21-11-2003	80	86	80	84	2998000	101.98	86.83	69.673	57.75	39.72
01-12-2003	86	89	85	89	3166000	101.44	87.29	70.113	58.07	47.54
02-12-2003	89	90	86	90	7493000	100.98	87.81	70.56	58.395	48.96
03-12-2003	89	90	89	90	1804500	100.52	88.26	70.993	58.715	48.96
04-12-2003	89	89	88	88	765000	100.08	88.64	71.42	59.035	46.06
05-12-2003	89	95	89	93	6957500	99.74	89.07	71.88	59.375	53.49
08-12-2003	91	91	90	90	386000	99.16	89.48	72.32	59.71	49.12
09-12-2003	90	90	88	88	165500	98.52	89.87	72.747	60.035	46.40
10-12-2003	88	88	86	86	412000	97.92	90.24	73.167	60.36	43.78
11-12-2003	89	89	88	88	1551000	97.4	90.64	73.62	60.685	47.00
12-12-2003	88	88	86	86	326000	96.8	91.02	74.04	60.995	44.27
15-12-2003	86	86	85	85	875500	96.24	91.36	74.447	61.3	42.93
16-12-2003	85	85	85	85	15000	95.64	91.65	74.827	61.605	42.93
17-12-2003	86	86	85	85	443000	94.98	91.86	75.22	61.915	42.93
18-12-2003	86	88	85	86	430000	94.34	92.12	75.62	62.225	45.01
19-12-2003	88	88	85	85	1040500	93.72	92.42	76	62.535	43.31
22-12-2003	86	88	85	86	1068500	93.14	92.72	76.387	62.86	45.53
23-12-2003	86	86	85	86	563500	92.6	93.02	76.787	63.175	45.53
29-12-2003	88	88	85	86	160000	92.06	93.32	77.187	63.49	45.53
30-12-2003	86	86	85	85	253000	91.46	93.59	77.587	63.81	43.41
02-01-2004	85	88	85	85	237000	90.88	93.84	77.987	64.13	43.41
05-01-2004	85	88	85	85	1081000	90.32	94.08	78.393	64.44	43.41
06-01-2004	88	91	86	86	4196000	89.76	94.29	78.793	64.765	46.52
07-01-2004	88	88	85	85	460500	89.2	94.31	79.193	65.085	43.92
08-01-2004	86	86	85	85	555000	88.7	94.48	79.573	65.41	43.92
09-01-2004	86	90	86	86	1966500	88.24	94.59	79.947	65.735	47.33
12-01-2004	88	89	86	86	925000	87.8	94.62	80.3	66.06	47.33
13-01-2004	86	86	85	85	224000	87.44	94.64	80.633	66.37	44.21
14-01-2004	85	86	85	86	597000	87.14	94.72	80.933	66.695	47.91
15-01-2004	86	88	85	85	715000	86.88	94.79	81.2	67.02	44.72
16-01-2004	86	86	84	86	595500	86.74	94.86	81.433	67.345	48.42
19-01-2004	86	91	86	88	3975000	86.74	94.99	81.693	67.685	54.92
20-01-2004	90	93	89	90	4205500	86.84	95.11	81.96	68.03	60.31
21-01-2004	90	94	90	91	4264500	86.9	95.28	82.213	68.385	62.70
23-01-2004	93	93	90	90	616000	86.9	95.44	82.427	68.73	58.87
26-01-2004	90	90	89	89	992000	87	95.6	82.653	69.075	55.24
27-01-2004	89	89	86	88	1155000	87.16	95.74	82.907	69.415	51.79
28-01-2004	89	90	88	88	539000	87.16	95.86	83.187	69.76	51.79
29-01-2004	86	88	84	85	892500	86.96	95.86	83.453	70.09	42.56
30-01-2004	84	86	84	85	280000	86.84	95.78	83.693	70.415	42.56
03-02-2004	84	84	84	84	320000	86.66	95.72	83.947	70.74	39.81
04-02-2004	84	84	80	81	2273000	86.48	95.65	84.193	71.045	32.95
05-02-2004	81	83	81	81	517500	86.28	95.58	84.46	71.335	32.95
06-02-2004	83	85	83	84	1162500	86.14	95.52	84.747	71.65	44.12
09-02-2004	85	85	84	84	1025000	86.04	95.46	85.02	71.965	44.12
10-02-2004	85	85	84	84	72000	86.02	95.44	85.293	72.28	44.12
11-02-2004	84	84	83	83	389000	86.02	95.37	85.573	72.58	41.26
12-02-2004	83	84	83	84	179000	86.04	95.03	85.827	72.895	45.10
13-02-2004	84	84	84	84	40000	86.1	94.68	86.087	73.195	45.10
16-02-2004	84	84	83	83	680000	86.14	94.41	86.34	73.49	41.92
17-02-2004	84	85	84	84	1480500	86.14	94.06	86.6	73.79	46.01
18-02-2004	84	86	84	85	2256500	86.06	93.75	86.88	74.1	49.82
19-02-2004	85	85	84	84	283000	85.94	93.46	87.187	74.405	46.30
20-02-2004	85	85	84	84	870000	85.82	93.17	87.447	74.7	46.30
24-02-2004	84	84	84	84	20000	85.74	92.91	87.673	75	46.30
25-02-2004	85	85	83	83	80000	85.54	92.64	87.893	75.295	42.55
26-02-2004	84	85	83	83	210000	85.4	92.28	88.12	75.59	42.55
27-02-2004	83	83	80	80	683500	85.24	91.88	88.327	75.87	33.19
01-03-2004	80	80	78	79	212500	85.1	91.51	88.527	76.15	30.76
02-03-2004	79	79	78	79	325000	84.92	91.16	88.733	76.445	30.76
03-03-2004	79	80	79	79	265000	84.78	90.79	88.94	76.725	30.76
04-03-2004	79	80	78	79	201000	84.66	90.45	89.127	77	30.76
05-03-2004	79	79	79	79	593500	84.54	90.09	89.28	77.255	30.76
08-03-2004	79	85	79	81	2329000	84.46	89.72	89.393	77.53	42.87
09-03-2004	83	83	81	81	390000	84.36	89.35	89.533	77.805	42.87
10-03-2004	79	79	78	78	405000	84.22	88.97	89.687	78.055	32.87
11-03-2004	76	76	75	75	202500	84	88.57	89.813	78.29	26.27
12-03-2004	76	76	73	73	840000	83.74	88.17	89.927	78.525	22.96
15-03-2004	73	73	73	73	212500	83.48	87.77	90.04	78.76	22.96
16-03-2004	70	73	70	73	340000	83.24	87.35	90.14	79	22.96
17-03-2004	73	73	73	73	5000	83	86.94	90.227	79.24	22.96
18-03-2004	73	73	73	73	150000	82.76	86.54	90.307	79.485	22.96
19-03-2004	70	73	70	73	34500	82.5	86.13	90.36	79.72	22.96
24-03-2004	75	75	71	71	82500	82.22	85.71	90.28	79.95	19.19
26-03-2004	65	68	65	66	21000	81.84	85.27	90.267	80.14	13.31
29-03-2004	69	69	65	66	35500	81.44	84.84	90.207	80.32	13.31
30-03-2004	71	71	70	70	105500	81.12	84.46	90.12	80.505	32.51
31-03-2004	65	66	65	66	43500	80.74	84.09	90.007	80.66	26.25
01-04-2004	66	69	66	69	240000	80.4	83.77	89.947	80.8	36.18
02-04-2004	70	73	68	70	3002500	80.1	83.49	89.893	80.925	39.12
06-04-2004	74	74	73	73	423000	79.84	83.29	89.853	81.035	47.01
07-04-2004	73	73	71	73	449500	79.54	83.14	89.84	81.155	47.01
08-04-2004	73	73	71	73	344000	79.2	83.02	89.807	81.27	47.01
13-04-2004	68	71	68	71	50000	78.8	82.85	89.787	81.36	42.43
15-04-2004	68	68	68	68	5000	78.36	82.63	89.747	81.41	36.66
16-04-2004	68	70	68	70	115000	77.98	82.49	89.727	81.485	42.29
19-04-2004	70	70	70	70	75000	77.62	82.39	89.7	81.585	42.29
20-04-2004	73	76	73	74	2200000	77.34	82.25	89.687	81.725	52.16
21-04-2004	73	75	73	75	641000	77.14	82.05	89.62	81.875	54.27
22-04-2004	74	74	74	74	160000	76.92	81.88	89.493	82	51.81
23-04-2004	74	74	74	74	37500	76.72	81.69	89.387	82.14	51.81
26-04-2004	73	73	73	73	85000	76.56	81.52	89.287	82.285	49.23
27-04-2004	73	74	73	74	77500	76.42	81.35	89.193	82.45	51.82
28-04-2004	70	74	70	73	165000	76.2	81.17	89.08	82.61	49.12
29-04-2004	73	73	71	71	68000	75.94	80.99	88.953	82.75	44.17
30-04-2004	69	71	69	71	47500	75.68	80.85	88.853	82.89	44.17
04-05-2004	71	71	71	71	44000	75.44	80.73	88.727	83.04	44.17
05-05-2004	68	68	66	66	199000	75.08	80.56	88.38	83.14	33.60
06-05-2004	66	66	66	66	10000	74.72	80.41	88.027	83.245	33.60
07-05-2004	68	68	68	68	500	74.42	80.28	87.747	83.36	40.23
10-05-2004	61	61	59	59	125500	73.92	80.03	87.347	83.43	27.11
11-05-2004	68	68	53	53	40500	73.28	79.67	86.927	83.48	21.96
12-05-2004	64	64	64	64	20000	72.88	79.41	86.6	83.61	43.23
13-05-2004	64	65	59	65	136000	72.5	79.16	86.28	83.71	44.71
14-05-2004	59	59	59	59	15500	72	78.87	85.94	83.755	38.28
17-05-2004	50	58	50	58	52500	71.5	78.52	85.593	83.795	37.32
18-05-2004	58	58	56	56	137000	70.96	78.18	85.173	83.83	35.40
19-05-2004	58	58	58	58	60000	70.52	77.88	84.76	83.875	38.79
21-05-2004	59	59	58	58	72500	70.1	77.6	84.373	83.92	38.79
24-05-2004	60	60	55	55	77000	69.62	77.27	83.98	83.955	35.54
25-05-2004	54	54	54	54	75000	69.12	76.95	83.567	83.985	34.51
27-05-2004	50	54	50	54	50000	68.62	76.64	83.173	84	34.51
02-06-2004	54	54	49	49	481000	68.02	76.28	82.733	83.965	29.52
04-06-2004	48	50	48	50	229000	67.4	75.93	82.28	83.895	31.65
07-06-2004	48	48	48	48	208000	66.74	75.55	81.813	83.835	29.71
08-06-2004	48	48	48	48	17500	66.14	75.18	81.36	83.8	29.71
09-06-2004	48	51	48	50	927500	65.64	74.82	80.927	83.77	34.36
10-06-2004	50	50	50	50	9000	65.18	74.46	80.507	83.74	34.36
11-06-2004	46	46	46	46	10000	64.64	74.06	80.06	83.69	29.79
14-06-2004	46	46	46	46	15000	64.1	73.67	79.6	83.63	29.79
15-06-2004	48	48	48	48	25000	63.6	73.3	79.16	83.57	34.82
17-06-2004	46	46	45	45	480000	63.04	72.9	78.707	83.49	31.21
25-06-2004	48	50	48	50	91000	62.58	72.54	78.28	83.415	42.00
29-06-2004	50	50	45	49	691000	62.14	72.18	77.853	83.245	40.63
30-06-2004	51	51	49	50	2790000	61.82	71.83	77.453	83.155	42.65
01-07-2004	51	54	51	53	1657000	61.56	71.5	77.08	83.045	48.33
02-07-2004	53	55	53	53	1063500	61.22	71.17	76.713	82.895	48.33
05-07-2004	53	55	53	53	1063500	60.96	70.85	76.38	82.745	48.33
06-07-2004	53	55	53	53	246500	60.64	70.52	76.06	82.62	48.33
07-07-2004	53	61	53	61	5297500	60.46	70.28	75.813	82.535	61.87
08-07-2004	61	61	56	56	1597000	60.12	69.98	75.567	82.42	52.59
09-07-2004	59	59	58	58	22500	59.82	69.68	75.367	82.335	55.47
12-07-2004	58	58	55	55	250000	59.46	69.33	75.167	82.22	50.52
13-07-2004	58	58	54	54	161000	59.12	68.96	74.94	82.12	48.95
14-07-2004	53	55	53	54	434500	58.84	68.6	74.7	82.02	48.95
15-07-2004	54	59	54	59	721500	58.62	68.3	74.533	81.95	56.74
16-07-2004	59	61	58	58	3761500	58.38	68	74.387	81.87	54.93
19-07-2004	58	58	56	56	175000	58.02	67.68	74.173	81.77	51.41
21-07-2004	56	59	56	59	78000	57.7	67.42	73.933	81.64	55.97
22-07-2004	56	59	56	59	774000	57.4	67.16	73.72	81.47	55.97
23-07-2004	58	59	58	58	952500	57.08	66.9	73.487	81.31	54.01
26-07-2004	55	55	55	55	30000	56.72	66.64	73.253	81.145	48.52
27-07-2004	56	56	56	56	15000	56.36	66.39	73.02	80.985	50.33
28-07-2004	56	58	56	56	462000	56.02	66.11	72.787	80.815	50.33
29-07-2004	56	56	56	56	25000	55.72	65.83	72.567	80.645	50.33
30-07-2004	56	56	56	56	8500	55.42	65.55	72.373	80.495	50.33
02-08-2004	54	54	53	53	90500	55.06	65.25	72.173	80.31	44.07
03-08-2004	51	53	51	53	20500	54.8	64.94	71.973	79.985	44.07
05-08-2004	55	56	54	55	149000	54.58	64.65	71.8	79.665	48.98
06-08-2004	54	54	53	53	100000	54.28	64.35	71.613	79.38	44.75
11-08-2004	54	55	53	54	295500	54.18	64.05	71.413	79.055	47.21
12-08-2004	53	53	53	53	200000	54.18	63.73	71.173	78.74	45.05
13-08-2004	53	53	53	53	250000	53.96	63.42	70.927	78.44	45.05
18-08-2004	51	51	50	50	250000	53.66	63.08	70.66	78.125	38.88
19-08-2004	50	50	50	50	3500	53.48	62.74	70.407	77.825	38.88
25-08-2004	49	49	49	49	1000	53.3	62.4	70.113	77.52	36.92
31-08-2004	53	53	50	50	27000	53.18	62.07	69.847	77.175	40.16
01-09-2004	50	50	50	50	25000	53.02	61.77	69.593	76.825	40.16
02-09-2004	50	63	50	54	360000	52.94	61.52	69.38	76.515	51.68
03-09-2004	51	54	51	54	20000	52.92	61.27	69.153	76.215	51.68
07-09-2004	56	59	55	59	2771500	53.02	61.07	68.973	75.93	62.23
08-09-2004	59	63	59	60	5819000	53.14	60.88	68.807	75.665	63.92
09-09-2004	58	58	55	56	885000	53.28	60.65	68.613	75.37	53.57
10-09-2004	59	59	59	59	15000	53.46	60.43	68.44	75.075	58.94
14-09-2004	60	61	58	58	2097500	53.66	60.2	68.253	74.775	56.59
17-09-2004	54	56	54	56	100000	53.82	59.98	68.06	74.475	52.11
21-09-2004	58	58	55	56	685000	53.94	59.79	67.86	74.18	52.11
22-09-2004	56	56	55	55	5000	54.04	59.61	67.653	73.89	49.83
23-09-2004	56	58	56	56	825500	54.24	59.44	67.453	73.605	52.09
24-09-2004	56	56	56	56	114500	54.44	59.27	67.26	73.31	52.09
27-09-2004	55	55	55	55	74000	54.58	59.09	67.06	73.015	49.50
28-09-2004	56	56	55	55	538500	54.78	58.91	66.86	72.725	49.50
29-09-2004	55	55	55	55	36000	54.88	58.73	66.653	72.43	49.50
30-09-2004	55	55	55	55	280000	55	58.57	66.453	72.14	49.50
01-10-2004	56	56	56	56	87500	55.12	58.47	66.26	71.87	52.66
04-10-2004	56	59	56	58	2041000	55.22	58.39	66.073	71.615	58.29
05-10-2004	59	60	58	58	1090000	55.32	58.27	65.887	71.365	58.29
06-10-2004	58	58	58	58	266000	55.42	58.19	65.707	71.14	58.29
07-10-2004	58	58	58	58	37500	55.52	58.08	65.52	70.925	58.29
08-10-2004	58	59	58	59	200000	55.48	57.97	65.347	70.73	61.38
11-10-2004	59	60	59	60	202000	55.56	57.84	65.173	70.565	64.24
12-10-2004	60	73	60	70	8734000	55.8	57.81	65.053	70.475	80.08
13-10-2004	71	84	71	83	16145000	56.36	57.91	65.007	70.465	87.71
14-10-2004	84	104	83	93	44258500	57.14	58.13	65.02	70.49	90.67
19-10-2004	94	99	89	90	11597500	57.86	58.35	65.02	70.49	84.12
20-10-2004	89	90	83	83	2874500	58.34	58.48	64.98	70.485	71.21
21-10-2004	81	86	80	81	3159500	58.8	58.59	64.933	70.49	68.00
22-10-2004	83	88	83	88	2049500	59.44	58.73	64.933	70.49	72.65
25-10-2004	89	98	86	93	22178500	60.12	58.91	64.987	70.48	75.40
26-10-2004	93	94	89	90	3756500	60.74	59.07	65.02	70.475	70.80
27-10-2004	90	91	89	89	676500	61.36	59.22	65.053	70.455	69.28
28-10-2004	90	90	89	90	881000	62.06	59.39	65.113	70.455	69.97
29-10-2004	89	93	89	90	2589000	62.74	59.55	65.173	70.45	69.97
01-11-2004	90	90	88	90	651500	63.42	59.72	65.213	70.445	69.97
02-11-2004	90	91	89	90	687000	64.1	59.91	65.253	70.45	69.97
03-11-2004	90	91	89	89	629000	64.76	60.09	65.287	70.47	67.91
04-11-2004	89	91	89	89	893500	65.48	60.27	65.327	70.5	67.91
05-11-2004	89	89	88	88	690500	66.18	60.49	65.353	70.525	65.67
08-11-2004	88	89	86	88	1099500	66.84	60.71	65.38	70.56	65.67
09-11-2004	88	93	88	93	4902500	67.64	60.96	65.447	70.62	71.19
10-11-2004	93	95	93	94	4329000	68.44	61.31	65.513	70.67	72.15
11-11-2004	94	99	93	99	12510000	69.36	61.77	65.607	70.72	76.40
12-11-2004	100	114	100	106	57195500	70.42	62.19	65.753	70.8	80.82
22-11-2004	106	110	105	106	9642500	71.54	62.6	65.9	70.88	80.82
23-11-2004	106	109	103	108	6331000	72.7	63.09	66.06	70.98	81.94
24-11-2004	108	109	106	106	6916000	73.84	63.57	66.213	71.045	77.09
25-11-2004	106	108	106	106	2012500	74.96	64.07	66.367	71.125	77.09
26-11-2004	106	110	105	109	3658000	76.14	64.58	66.56	71.23	79.23
29-11-2004	109	116	109	111	22516000	77.28	65.11	66.773	71.355	80.53
30-11-2004	113	113	109	109	2995000	78.38	65.65	66.973	71.46	75.43
01-12-2004	110	113	110	113	4890000	79.46	66.24	67.2	71.595	78.38
02-12-2004	114	118	113	114	18667000	80.54	66.84	67.433	71.74	79.06
03-12-2004	114	118	113	115	15294000	81.72	67.5	67.673	71.89	79.74
06-12-2004	114	116	114	115	4300500	82.84	68.15	67.9	72.04	79.74
07-12-2004	116	119	116	118	9780000	84.04	68.85	68.147	72.2	81.81
08-12-2004	119	120	116	116	8251500	85.24	69.53	68.4	72.355	76.23
09-12-2004	116	116	110	111	8441000	86.34	70.14	68.64	72.48	64.41
10-12-2004	111	111	108	110	2983500	87.44	70.74	68.887	72.6	62.33
13-12-2004	108	108	103	103	2479000	88.38	71.31	69.087	72.685	50.12
14-12-2004	103	105	96	100	7692000	89.26	71.85	69.267	72.76	45.96
15-12-2004	101	105	100	105	4154000	90.26	72.42	69.48	72.86	52.96
16-12-2004	108	108	105	106	2687500	91.28	73.03	69.7	72.965	54.24
17-12-2004	108	110	108	108	2404500	92.34	73.61	69.933	73.075	56.77
20-12-2004	108	110	108	108	928000	93.4	74.2	70.18	73.19	56.77
21-12-2004	109	109	108	108	2346500	94.44	74.78	70.46	73.305	56.77
22-12-2004	109	111	109	110	4478500	95.48	75.35	70.753	73.425	59.56
23-12-2004	110	111	110	110	3395000	96.52	75.92	71.02	73.545	59.56
27-12-2004	110	110	108	108	653500	97.52	76.47	71.3	73.66	55.41
28-12-2004	110	113	109	111	2952000	98.58	77.05	71.58	73.785	59.92
29-12-2004	111	111	109	110	745000	99.6	77.54	71.847	73.91	57.82
30-12-2004	111	111	109	109	3304500	100.58	78.07	72.087	74.025	55.72
03-01-2005	109	116	109	116	6416500	101.5	78.65	72.373	74.165	65.24
04-01-2005	116	118	115	115	4293000	102.14	79.25	72.653	74.29	63.15
05-01-2005	116	116	111	111	3520000	102.5	79.82	72.92	74.39	55.50
06-01-2005	113	113	111	111	537500	102.92	80.39	73.207	74.495	55.50
07-01-2005	113	114	110	111	1347500	103.48	80.91	73.48	74.605	55.50
10-01-2005	113	113	111	111	3551500	104.08	81.44	73.753	74.72	55.50
11-01-2005	113	113	110	113	2057500	104.58	82.01	74.013	74.845	58.85
12-01-2005	114	115	113	113	3068000	104.98	82.55	74.267	74.985	58.85
13-01-2005	114	115	113	113	3205500	105.44	83.09	74.527	75.125	58.85
14-01-2005	113	114	113	114	1230500	105.94	83.65	74.793	75.275	60.70
17-01-2005	113	114	113	114	1175000	106.42	84.24	75.067	75.44	60.70
18-01-2005	113	113	111	111	490500	106.84	84.79	75.313	75.59	52.49
19-01-2005	113	113	111	113	241000	107.3	85.36	75.58	75.735	56.70
20-01-2005	111	113	111	113	631500	107.76	85.93	75.86	75.88	56.70
24-01-2005	110	110	110	110	50000	108.18	86.47	76.12	76.01	49.13
25-01-2005	109	110	109	110	200000	108.6	87.04	76.38	76.145	49.13
26-01-2005	111	115	111	115	2681000	109.14	87.66	76.707	76.3	59.56
27-01-2005	118	118	115	115	2891000	109.68	88.26	77.033	76.455	59.56
28-01-2005	115	115	114	114	171000	110.1	88.87	77.34	76.61	56.86
31-01-2005	114	114	113	113	446000	110.48	89.46	77.7	76.755	54.21
01-02-2005	114	114	113	113	1765000	110.76	90.06	78.1	76.895	54.21
02-02-2005	114	115	114	114	1657500	110.92	90.67	78.433	77.045	56.56
03-02-2005	113	113	110	111	534500	111.02	91.28	78.74	77.18	48.52
04-02-2005	113	116	113	116	6089500	111.18	91.94	79.12	77.34	58.98
07-02-2005	116	116	114	114	710000	111.34	92.59	79.493	77.495	54.23
08-02-2005	114	119	114	119	9438500	111.6	93.28	79.913	77.675	62.39
11-02-2005	119	119	116	116	935000	111.74	93.94	80.3	77.855	55.95
14-02-2005	116	116	114	116	646000	111.84	94.56	80.687	78.04	55.95
15-02-2005	115	120	115	120	6066500	112.06	95.22	81.12	78.245	62.01
16-02-2005	120	124	118	123	13541000	112.26	95.86	81.58	78.465	65.81
17-02-2005	123	123	119	119	20123500	112.36	96.45	82.013	78.665	57.54
18-02-2005	119	121	118	120	8189500	112.46	97.09	82.487	78.87	58.93
21-02-2005	121	121	119	119	874000	112.54	97.69	82.947	79.06	56.93
22-02-2005	120	120	116	116	1278500	112.5	98.27	83.4	79.235	51.29
23-02-2005	116	119	116	116	454500	112.5	98.87	83.853	79.425	51.29
24-02-2005	118	118	115	115	1186000	112.58	99.46	84.287	79.625	49.40
25-02-2005	115	115	113	114	581000	112.66	100.05	84.713	79.83	47.51
28-02-2005	113	114	113	114	187500	112.88	100.63	85.167	80.035	47.51
01-03-2005	115	118	115	115	1364500	113.18	101.22	85.627	80.245	49.74
02-03-2005	115	118	115	115	2622000	113.38	101.82	86.073	80.455	49.74
03-03-2005	116	119	115	118	2391000	113.62	102.45	86.56	80.68	56.20
04-03-2005	118	120	118	118	775500	113.82	103.08	87.013	80.905	56.20
07-03-2005	120	120	116	119	282000	114.04	103.72	87.48	81.145	58.28
08-03-2005	119	119	118	118	1153000	114.24	104.34	87.933	81.405	55.45
09-03-2005	119	121	119	121	4485000	114.46	104.97	88.387	81.68	61.49
10-03-2005	121	123	120	121	3366500	114.68	105.6	88.84	81.935	61.49
14-03-2005	121	153	121	150	71534000	115.52	106.52	89.487	82.355	84.72
15-03-2005	153	153	140	148	16942000	116.26	107.42	90.12	82.75	81.08
16-03-2005	148	155	143	150	31668500	117.06	108.33	90.713	83.15	81.92
17-03-2005	148	153	145	148	22698500	117.84	109.21	91.327	83.525	78.20
18-03-2005	150	175	150	170	78797000	118.92	110.21	92.073	84.01	85.82
21-03-2005	175	175	160	160	23094000	119.82	110.98	92.773	84.445	73.28
22-03-2005	163	163	155	160	7212500	120.8	111.65	93.48	84.89	73.28
23-03-2005	160	165	155	160	5536000	121.78	112.35	94.187	85.35	73.28
24-03-2005	160	170	150	153	35762000	122.62	113.05	94.813	85.765	64.98
28-03-2005	153	158	138	140	6546000	123.2	113.64	95.36	86.115	52.98
29-03-2005	138	140	125	130	6942000	123.54	114.06	95.853	86.395	45.95
30-03-2005	123	135	123	128	11137000	123.84	114.41	96.313	86.66	44.67
31-03-2005	128	133	128	133	2322500	124.24	114.84	96.807	86.955	48.52
01-04-2005	138	138	130	133	1693000	124.62	115.28	97.307	87.25	48.52
04-04-2005	128	135	128	133	2851500	125	115.71	97.827	87.55	48.52
05-04-2005	130	133	123	125	5910000	125.28	116.06	98.287	87.805	42.60
06-04-2005	128	133	128	130	3958500	125.62	116.46	98.78	88.09	46.96
07-04-2005	130	130	128	130	2471000	125.96	116.86	99.273	88.385	46.96
08-04-2005	130	135	130	133	2554500	126.42	117.3	99.787	88.695	49.62
11-04-2005	130	130	128	128	590500	126.78	117.69	100.287	88.98	45.52
12-04-2005	128	138	125	133	10486500	127.14	118.14	100.82	89.315	49.97
13-04-2005	135	135	130	133	3386500	127.5	118.59	101.34	89.65	49.97
14-04-2005	130	130	128	128	420000	127.78	118.94	101.84	89.95	45.64
15-04-2005	128	128	125	125	1241000	128.02	119.25	102.313	90.28	43.23
18-04-2005	120	120	115	118	3647000	128.12	119.44	102.747	90.605	38.15
19-04-2005	120	123	119	119	2401500	128.22	119.57	103.187	90.88	39.25
20-04-2005	118	118	118	118	1050000	128.36	119.69	103.64	91.145	38.51
21-04-2005	115	115	111	114	2179500	128.32	119.75	104.067	91.42	35.63
25-04-2005	115	115	109	109	694500	128.22	119.78	104.467	91.675	32.37
26-04-2005	109	116	105	116	1028500	128.16	119.88	104.907	91.975	40.57
27-04-2005	115	118	114	115	1075000	128.14	119.94	105.34	92.26	39.82
28-04-2005	115	118	115	116	605500	128.14	119.99	105.753	92.55	40.99
29-04-2005	113	114	113	113	55000	128	120.03	106.147	92.84	38.58
02-05-2005	114	114	114	114	15000	127.82	120.04	106.513	93.14	39.85
03-05-2005	113	115	111	115	300000	127.74	120.05	106.88	93.445	41.16
04-05-2005	114	118	114	116	232500	127.66	120.06	107.28	93.78	42.50
06-05-2005	119	120	119	119	107500	127.66	120.1	107.68	94.125	46.47
09-05-2005	118	120	118	119	707500	127.72	120.11	108.087	94.48	46.47
10-05-2005	118	118	115	115	110000	127.7	120.1	108.48	94.815	41.99
11-05-2005	115	115	113	113	500000	127.66	120.12	108.86	95.13	39.92
12-05-2005	116	116	115	116	339000	127.7	120.18	109.267	95.46	44.35
13-05-2005	118	119	116	116	1085000	127.74	120.31	109.667	95.81	44.35
16-05-2005	115	115	114	115	160000	127.74	120.46	110.06	96.155	43.12
17-05-2005	116	116	113	115	1181500	127.74	120.56	110.46	96.49	43.12
18-05-2005	115	115	114	115	707500	127.68	120.65	110.86	96.84	43.12
19-05-2005	115	115	114	114	265000	127.6	120.71	111.253	97.16	41.68
20-05-2005	113	113	113	113	47500	127.48	120.76	111.64	97.48	40.23
23-05-2005	113	113	111	111	64000	127.34	120.79	112.007	97.785	37.43
25-05-2005	115	115	114	114	205000	127.2	120.83	112.38	98.09	43.76
26-05-2005	114	114	114	114	50000	127.06	120.87	112.753	98.395	43.76
27-05-2005	115	115	115	115	384500	126.36	120.94	113.133	98.705	45.88
30-05-2005	114	114	114	114	181000	125.68	120.97	113.507	99.01	44.09
31-05-2005	115	115	115	115	10000	124.98	121.02	113.88	99.28	46.34
01-06-2005	116	116	115	115	167500	124.32	121.08	114.247	99.575	46.34
02-06-2005	115	115	115	115	25000	123.22	121.07	114.547	99.86	46.34
03-06-2005	115	120	114	119	952000	122.4	121.11	114.787	100.18	55.33
06-06-2005	118	118	118	118	32500	121.56	121.18	114.953	100.5	52.94
07-06-2005	116	116	116	116	200000	120.68	121.23	115.127	100.81	48.44
08-06-2005	115	115	115	115	100000	119.92	121.27	115.34	101.09	46.32
09-06-2005	118	131	118	125	9761000	119.62	121.41	115.633	101.425	63.52
10-06-2005	128	130	123	123	2147000	119.48	121.51	115.867	101.76	59.42
13-06-2005	126	128	125	125	1402500	119.42	121.63	116.08	102.09	62.06
14-06-2005	128	130	125	125	3223000	119.26	121.75	116.313	102.42	62.06
15-06-2005	128	128	123	123	2266000	119.06	121.84	116.54	102.745	57.71
16-06-2005	125	125	120	120	200000	118.8	121.9	116.74	103.07	51.84
17-06-2005	124	128	124	125	395000	118.8	122.04	116.973	103.415	59.27
20-06-2005	125	128	125	125	699000	118.7	122.16	117.207	103.76	59.27
21-06-2005	123	123	123	123	127500	118.56	122.26	117.427	104.095	55.31
22-06-2005	125	126	121	121	2092500	118.32	122.37	117.64	104.42	51.60
24-06-2005	121	121	120	120	412000	118.16	122.47	117.847	104.755	49.80
27-06-2005	115	115	111	113	6062500	117.76	122.45	118.013	105.055	39.43
28-06-2005	115	115	110	113	224500	117.36	122.43	118.18	105.345	39.43
29-06-2005	113	113	111	111	200000	117.02	122.4	118.3	105.635	36.88
30-06-2005	110	113	110	111	336500	116.74	122.38	118.413	105.92	36.88
01-07-2005	113	114	113	113	158500	116.64	122.38	118.507	106.22	41.28
04-07-2005	114	114	111	111	515500	116.48	122.35	118.54	106.51	38.40
05-07-2005	111	113	110	113	2263500	116.38	122.37	118.587	106.825	42.70
06-07-2005	114	120	113	113	3299500	116.36	122.34	118.62	107.14	42.70
07-07-2005	113	115	111	111	442500	116.4	122.31	118.653	107.45	39.50
08-07-2005	111	115	111	115	310500	116.38	122.27	118.713	107.775	47.91
11-07-2005	110	111	110	110	985000	116.28	122.21	118.72	108.075	40.36
12-07-2005	113	114	111	111	443500	116.18	122.16	118.72	108.36	42.32
13-07-2005	114	114	111	111	290500	116.14	122.07	118.733	108.645	42.32
14-07-2005	114	114	111	111	342000	116.08	121.95	118.72	108.905	42.32
15-07-2005	110	110	110	110	112500	115.98	121.86	118.693	109.155	40.65
19-07-2005	109	113	109	113	16500	115.92	121.79	118.68	109.44	47.35
20-07-2005	109	109	109	109	79000	115.72	121.69	118.64	109.69	40.75
21-07-2005	109	111	109	110	505500	115.54	121.63	118.587	109.95	42.89
22-07-2005	110	110	110	110	55500	115.44	121.57	118.547	110.22	42.89
25-07-2005	110	110	109	109	170000	115.36	121.51	118.533	110.485	41.16
26-07-2005	106	110	106	109	3219000	115.22	121.46	118.527	110.755	41.16
27-07-2005	109	114	109	110	2759000	115.1	121.42	118.573	111.025	43.79
28-07-2005	113	113	111	111	355000	115.02	121.38	118.647	111.3	46.37
29-07-2005	109	110	109	109	140000	114.9	121.32	118.673	111.57	42.20
01-08-2005	110	110	109	109	480000	114.78	121.23	118.693	111.84	42.20
02-08-2005	106	110	106	109	250000	114.68	121.14	118.7	112.11	42.20
03-08-2005	109	110	108	108	267500	114.58	121.03	118.7	112.375	39.95
04-08-2005	109	109	108	108	462500	114.52	120.93	118.7	112.635	39.95
05-08-2005	108	108	108	108	65000	114.4	120.8	118.687	112.885	39.95
08-08-2005	108	110	106	110	934000	114.32	120.69	118.687	113.145	47.00
09-08-2005	108	110	108	109	52500	114.2	120.28	118.693	113.4	44.20
10-08-2005	109	113	109	110	1541500	114.12	119.9	118.687	113.66	47.56
11-08-2005	110	110	108	110	111000	114.02	119.5	118.687	113.915	47.56
12-08-2005	108	108	106	108	226500	113.88	119.1	118.68	114.155	41.74
15-08-2005	105	105	101	103	352500	113.64	118.43	118.593	114.32	31.40
16-08-2005	101	101	100	100	797000	113.26	117.83	118.493	114.405	27.06
18-08-2005	96	100	96	100	180000	112.9	117.23	118.42	114.44	27.06
19-08-2005	96	98	95	96	290000	112.5	116.59	118.32	114.47	22.30
22-08-2005	95	95	88	95	780000	112.1	116.01	118.213	114.53	21.29
23-08-2005	93	95	89	91	304500	111.42	115.52	118.08	114.58	17.82
25-08-2005	89	93	76	93	585500	110.82	115.15	117.947	114.605	24.45
26-08-2005	95	98	93	95	315500	110.22	114.82	117.827	114.615	30.49
29-08-2005	90	90	73	75	1177500	109.22	114.24	117.573	114.54	16.39
30-08-2005	64	83	64	83	235500	108.42	113.74	117.367	114.51	30.28
31-08-2005	83	83	83	83	130000	107.68	113.24	117.16	114.475	30.28
01-09-2005	80	88	80	88	85000	106.94	112.87	117.007	114.465	37.78
05-09-2005	88	88	85	88	241000	106.2	112.45	116.84	114.455	37.78
06-09-2005	88	90	88	90	1189000	105.54	112.05	116.687	114.455	40.73
07-09-2005	90	91	90	90	1120000	104.92	111.62	116.553	114.46	40.73
08-09-2005	91	91	90	91	331000	104.34	111.25	116.427	114.47	42.32
09-09-2005	91	94	91	94	626500	103.96	110.86	116.287	114.5	46.92
12-09-2005	100	105	96	103	3483000	103.76	110.56	116.207	114.575	57.79
13-09-2005	100	100	98	100	146500	103.54	110.28	116.113	114.61	53.83
14-09-2005	96	96	96	96	66000	103.24	109.99	116	114.62	49.01
15-09-2005	94	95	94	95	279000	102.88	109.76	115.88	114.6	47.86
19-09-2005	93	96	93	95	290000	102.56	109.52	115.753	114.545	47.86
20-09-2005	93	95	91	95	904000	102.2	109.29	115.647	114.49	47.86
22-09-2005	90	90	88	89	1006000	101.72	109.04	115.467	114.395	40.68
23-09-2005	90	93	90	93	931000	101.36	108.88	115.327	114.33	46.45
26-09-2005	94	95	94	95	312500	100.96	108.67	115.167	114.275	49.11
27-09-2005	95	95	95	95	197500	100.66	108.47	115.027	114.205	49.11
28-09-2005	96	100	96	98	1772500	100.4	108.29	114.907	114.14	53.16
29-09-2005	96	96	96	96	52000	100.1	108.12	114.747	114.075	50.29
30-09-2005	100	100	100	100	50000	99.88	107.98	114.593	114.01	55.47
03-10-2005	96	96	96	96	100000	99.6	107.79	114.44	113.92	49.87
04-10-2005	95	95	94	94	375000	99.22	107.57	114.267	113.815	47.30
05-10-2005	94	94	93	93	313000	98.9	107.31	114.093	113.705	46.02
06-10-2005	93	95	93	94	1438000	98.58	107.06	113.947	113.585	47.55
07-10-2005	95	95	94	95	275500	98.28	106.86	113.807	113.48	49.10
11-10-2005	94	94	94	94	149000	97.98	106.67	113.667	113.395	47.58
13-10-2005	88	90	88	90	100000	97.6	106.41	113.507	113.295	42.00
14-10-2005	85	88	85	85	242500	97.1	106.1	113.313	113.205	36.28
17-10-2005	81	86	81	86	35000	96.6	105.81	113.12	113.135	38.09
19-10-2005	89	89	83	89	126000	96.2	105.55	112.947	113.055	43.32
26-10-2005	89	89	88	88	60000	95.78	105.28	112.747	112.965	42.04
27-10-2005	83	83	83	83	18000	95.26	104.97	112.513	112.84	36.30
28-10-2005	79	79	79	79	4000	94.68	104.63	112.247	112.695	32.47
31-10-2005	76	81	76	79	115000	94.1	104.31	111.987	112.55	32.47
01-11-2005	78	78	78	78	15000	93.5	103.95	111.7	112.39	31.51
09-11-2005	88	88	88	88	1013000	93.06	103.69	111.48	112.28	48.08
10-11-2005	86	88	86	88	167500	92.64	103.42	111.067	112.18	48.08
11-11-2005	86	86	86	86	205500	92.16	103.14	110.653	112.055	45.53
14-11-2005	80	80	80	80	150000	91.56	102.79	110.187	111.905	38.86
18-11-2005	85	85	85	85	500	91.1	102.49	109.767	111.785	45.96
24-11-2005	84	85	76	84	670000	90.72	102.18	109.193	111.625	44.84
25-11-2005	81	81	80	81	1005000	90.34	101.8	108.667	111.455	41.56
28-11-2005	79	81	79	81	851500	89.96	101.43	108.14	111.305	41.56
01-12-2005	85	85	83	83	5500	89.7	101.1	107.627	111.165	44.69
02-12-2005	83	83	81	81	180000	89.42	100.76	107.147	111.015	42.25
05-12-2005	81	81	81	81	5500	89.22	100.32	106.753	110.865	42.25
06-12-2005	81	81	80	80	20000	88.96	99.89	106.42	110.7	40.96
07-12-2005	80	81	80	81	350000	88.68	99.45	106.107	110.54	42.84
08-12-2005	83	88	83	85	4742000	88.88	99.05	105.787	110.4	49.76
09-12-2005	85	86	85	86	294000	88.94	98.68	105.473	110.26	51.34
12-12-2005	88	93	86	86	373500	89	98.34	105.16	110.12	51.34
13-12-2005	90	90	86	86	154500	88.96	97.95	104.9	109.995	51.34
14-12-2005	86	86	85	85	93000	88.9	97.55	104.6	109.855	49.40
15-12-2005	83	83	83	83	60000	88.76	97.15	104.287	109.705	45.67
19-12-2005	83	83	83	83	51500	88.62	96.77	103.953	109.57	45.67
20-12-2005	83	83	83	83	68500	88.46	96.4	103.653	109.435	45.67
21-12-2005	83	83	83	83	43000	88.24	96.1	103.32	109.275	45.67
22-12-2005	83	83	81	81	55000	87.8	95.78	102.973	109.105	41.46
23-12-2005	80	80	80	80	70000	87.4	95.47	102.653	108.935	39.50
27-12-2005	79	79	79	79	70000	87.06	95.15	102.347	108.765	37.59
28-12-2005	79	79	79	79	12500	86.74	94.81	102.087	108.595	37.59
29-12-2005	81	83	81	81	107000	86.46	94.51	101.833	108.43	43.89
03-01-2006	80	85	80	84	183500	86.24	94.22	101.607	108.295	51.76
05-01-2006	84	86	83	83	1070500	86.12	93.92	101.4	108.13	49.28
06-01-2006	85	86	85	86	80000	85.98	93.67	101.247	107.99	56.08
09-01-2006	86	86	86	86	410500	85.8	93.38	101.047	107.825	56.08
11-01-2006	85	88	85	86	930500	85.62	93.14	100.853	107.675	56.08
12-01-2006	86	89	86	89	440000	85.44	92.92	100.673	107.54	62.38
13-01-2006	90	98	90	93	793000	85.38	92.74	100.54	107.405	68.81
16-01-2006	89	90	89	90	60000	85.18	92.53	100.38	107.24	60.47
17-01-2006	88	90	88	88	271000	85.02	92.31	100.2	107.085	55.63
19-01-2006	85	88	85	88	72500	84.9	92.06	100.013	106.925	55.63
20-01-2006	89	96	88	88	89000	84.8	91.85	99.807	106.77	55.63
24-01-2006	88	88	84	88	285000	84.68	91.63	99.6	106.63	55.63
26-01-2006	88	88	88	88	10000	84.54	91.41	99.42	106.49	55.63
27-01-2006	89	89	88	88	135000	84.42	91.2	99.253	106.355	55.63
02-02-2006	90	98	90	96	1191500	84.54	91.07	99.12	106.265	70.41
03-02-2006	96	96	96	96	67000	84.76	90.93	98.987	106.175	70.41
06-02-2006	96	96	95	95	61000	84.94	90.77	98.853	106.075	67.17
07-02-2006	96	96	95	96	1028000	85.08	90.64	98.727	105.98	68.72
08-02-2006	95	95	94	95	394500	85.22	90.5	98.593	105.865	65.39
09-02-2006	94	94	94	94	12500	85.44	90.35	98.46	105.745	62.15
14-02-2006	90	90	90	90	40000	85.66	90.17	98.307	105.6	51.21
15-02-2006	90	91	90	91	40000	85.9	90	98.173	105.465	53.42
16-02-2006	91	95	91	95	740500	86.24	89.87	98.047	105.335	61.01
20-02-2006	91	91	91	91	50000	86.3	89.68	97.893	105.185	51.90
21-02-2006	91	91	91	91	75000	86.36	89.5	97.733	104.89	51.90
22-02-2006	91	91	91	91	53500	86.46	89.31	97.58	104.605	51.90
24-02-2006	91	91	91	91	10000	86.68	89.12	97.42	104.31	51.90
27-02-2006	91	91	91	91	170000	86.8	88.95	97.26	104.025	51.90
01-03-2006	91	91	90	90	180000	86.92	88.82	97.093	103.625	49.23
02-03-2006	94	96	94	95	657500	87.2	88.77	96.933	103.3	60.23
03-03-2006	96	101	96	100	1579500	87.58	88.77	96.813	103	67.75
06-03-2006	100	100	100	100	10000	87.92	88.81	96.707	102.7	67.75
07-03-2006	99	99	98	98	522500	88.26	88.84	96.593	102.425	62.28
17-03-2006	90	98	90	98	998500	88.6	88.91	96.413	102.215	62.28
22-03-2006	95	98	93	98	2593000	88.96	88.96	96.247	102.055	62.28
23-03-2006	98	100	98	100	1225000	89.34	89.01	96.08	101.915	65.74
24-03-2006	103	110	103	108	7882000	89.8	89.34	95.967	101.79	75.42
27-03-2006	106	113	106	109	5146000	90.26	89.6	95.873	101.67	76.32
28-03-2006	110	116	110	115	5398500	90.84	89.92	95.84	101.58	80.86
29-03-2006	116	118	113	114	2072500	91.4	90.18	95.767	101.525	78.17
03-04-2006	116	116	113	113	1998000	91.96	90.43	95.687	101.44	75.47
04-04-2006	114	118	114	116	1157000	92.62	90.69	95.64	101.37	77.93
05-04-2006	119	123	118	123	7753000	93.42	91.02	95.653	101.32	82.38
06-04-2006	123	128	123	126	4370000	94.28	91.37	95.693	101.31	83.88
07-04-2006	128	138	125	138	4667500	95.38	91.81	95.86	101.335	88.20
11-04-2006	138	140	130	133	6963000	96.42	92.11	95.993	101.335	78.73
12-04-2006	130	138	130	135	2600500	97.52	92.46	96.153	101.37	79.67
13-04-2006	133	138	133	135	6618500	98.64	92.85	96.313	101.42	79.67
17-04-2006	133	138	133	133	2235500	99.72	93.23	96.447	101.495	75.78
18-04-2006	133	135	130	133	792000	100.76	93.61	96.593	101.565	75.78
19-04-2006	133	133	130	133	1055500	101.74	93.99	96.727	101.64	75.78
20-04-2006	133	143	130	135	10383500	102.78	94.45	96.873	101.745	77.17
21-04-2006	138	155	135	153	24228500	104.12	95.05	97.153	101.965	85.34
24-04-2006	155	155	145	153	3723000	105.46	95.63	97.407	102.15	85.34
25-04-2006	153	163	153	155	11809000	106.84	96.23	97.707	102.35	85.98
26-04-2006	158	160	150	155	2930000	108.16	96.8	98	102.545	85.98
27-04-2006	155	155	145	145	3290500	109.2	97.29	98.227	102.705	68.49
28-04-2006	145	153	145	153	3783500	110.46	97.82	98.507	102.9	73.19
01-05-2006	153	153	153	153	444500	111.76	98.39	98.793	103.09	73.19
02-05-2006	155	155	150	153	1003000	113.06	98.98	99.06	103.275	73.19
03-05-2006	153	153	148	150	1719000	114.3	99.55	99.333	103.43	68.41
04-05-2006	150	153	148	153	6044000	115.6	100.14	99.62	103.6	70.48
05-05-2006	153	153	148	153	4817500	116.9	100.72	99.907	103.79	70.48
08-05-2006	150	158	150	158	5632500	118.3	101.36	100.233	104.015	73.81
09-05-2006	155	158	153	153	2505500	119.44	101.99	100.527	104.2	65.82
10-05-2006	155	155	150	153	2062000	120.58	102.67	100.813	104.385	65.82
11-05-2006	150	153	148	153	1283500	121.74	103.34	101.093	104.575	65.82
12-05-2006	148	148	145	145	598500	122.72	103.9	101.333	104.725	54.12
15-05-2006	143	145	128	145	3631500	123.72	104.47	101.573	104.875	54.12
16-05-2006	130	138	125	138	1776500	124.6	105.02	101.767	104.995	45.85
17-05-2006	143	145	138	143	3210000	125.66	105.66	102	105.145	51.54
18-05-2006	133	143	130	143	1298000	126.7	106.3	102.233	105.305	51.54
19-05-2006	143	145	138	143	1547500	127.66	106.95	102.467	105.45	51.54
22-05-2006	140	140	125	138	2562500	128.6	107.45	102.653	105.57	45.56
23-05-2006	123	140	123	140	1579000	129.58	107.97	102.86	105.695	48.15
24-05-2006	135	135	133	135	300500	130.46	108.46	103.027	105.8	42.68
29-05-2006	133	135	133	135	28000	131.34	109.01	103.193	105.9	42.68
31-05-2006	135	140	135	140	155500	132.32	109.56	103.407	106.025	49.35
01-06-2006	133	133	125	130	1437500	133.12	110.02	103.587	106.1	39.45
02-06-2006	130	130	130	130	85500	133.82	110.51	103.787	106.155	39.45
05-06-2006	128	130	125	130	505000	134.42	111	103.987	106.215	39.45
06-06-2006	125	125	125	125	175500	134.92	111.42	104.18	106.26	35.06
07-06-2006	125	125	118	118	1285000	135.32	111.79	104.333	106.275	30.02
08-06-2006	115	120	113	120	170500	135.76	112.18	104.527	106.25	32.99
09-06-2006	123	124	123	123	25500	136.26	112.61	104.727	106.25	37.28
13-06-2006	113	125	113	125	65500	136.76	113.05	104.927	106.25	40.03
14-06-2006	125	125	115	115	1473000	136.9	113.35	105.193	106.2	32.37
15-06-2006	116	119	116	119	1000	137.1	113.68	105.433	106.18	37.52
16-06-2006	118	123	118	123	200000	137.26	114.05	105.7	106.195	42.26
19-06-2006	121	121	121	121	50000	137.4	114.4	105.92	106.175	40.60
21-06-2006	120	120	115	120	113500	137.54	114.75	106.133	106.15	39.76
22-06-2006	116	120	115	120	607500	137.62	115.12	106.333	106.135	39.76
26-06-2006	115	120	115	120	31000	137.56	115.49	106.533	106.13	39.76
27-06-2006	121	123	116	118	1226000	137.4	115.84	106.713	106.12	37.81
30-06-2006	116	120	115	115	125500	136.94	116.16	106.853	106.13	35.03
04-07-2006	120	124	119	120	456000	136.68	116.55	106.967	106.165	42.60
05-07-2006	118	118	118	118	30000	136.34	116.93	107.087	106.2	40.57
06-07-2006	114	118	114	118	25500	136	117.32	107.233	106.235	40.57
07-07-2006	118	118	118	118	5000	135.7	117.71	107.387	106.26	40.57
11-07-2006	114	120	114	120	41500	135.44	118.1	107.553	106.305	43.92
12-07-2006	115	115	115	115	560000	135.08	118.41	107.687	106.315	38.13
13-07-2006	116	118	116	118	53000	134.74	118.76	107.88	106.34	42.98
14-07-2006	113	113	113	113	70000	133.94	119.03	108.013	106.35	37.68
17-07-2006	113	116	110	116	256000	133.2	119.33	108.153	106.355	42.28
18-07-2006	111	115	110	115	107500	132.4	119.62	108.287	106.38	41.19
19-07-2006	113	114	111	113	925000	131.56	119.86	108.387	106.39	39.02
20-07-2006	114	115	114	115	497500	130.96	120.08	108.513	106.41	42.29
21-07-2006	111	111	111	111	5000	130.12	120.29	108.587	106.41	37.91
24-07-2006	113	113	113	113	25000	129.32	120.54	108.7	106.425	41.19
25-07-2006	119	119	119	119	25500	128.64	120.85	108.867	106.455	49.77
27-07-2006	113	115	113	114	105000	127.92	121.11	109.007	106.48	44.01
31-07-2006	116	119	116	119	100000	127.24	121.42	109.173	106.525	50.22
01-08-2006	118	118	118	118	11500	126.54	121.72	109.327	106.565	49.05
02-08-2006	119	120	119	120	145500	125.78	122.04	109.5	106.62	51.48
03-08-2006	119	120	119	120	26000	125.12	122.28	109.7	106.675	51.48
10-08-2006	111	116	111	116	21000	124.38	122.48	109.907	106.705	46.34
11-08-2006	115	116	113	116	46000	123.64	122.69	110.107	106.73	46.34
14-08-2006	115	116	114	116	103500	123.06	122.89	110.287	106.765	46.34
15-08-2006	115	121	115	116	577000	122.48	123.1	110.473	106.8	46.34
16-08-2006	115	116	115	116	75500	122.04	123.32	110.693	106.835	46.34
22-08-2006	114	118	114	118	20500	121.54	123.6	110.953	106.885	49.96
24-08-2006	113	115	113	114	1501000	120.96	123.83	111.187	106.915	43.62
28-08-2006	111	114	111	113	20500	120.36	124.01	111.42	106.94	42.18
29-08-2006	113	114	113	113	560000	119.86	124.23	111.587	106.955	42.18
30-08-2006	110	113	110	111	1039500	119.28	124.43	111.74	106.965	39.18
31-08-2006	111	111	111	111	12500	118.8	124.63	111.907	106.97	39.18
04-09-2006	108	115	108	114	565000	118.38	124.86	112.133	106.99	45.88
08-09-2006	115	123	115	116	4046000	117.9	125.11	112.34	107.03	49.85
11-09-2006	115	118	114	118	72000	117.66	125.39	112.567	107.105	53.51
13-09-2006	108	116	108	116	3000	117.38	125.6	112.8	107.185	49.61
14-09-2006	113	115	110	113	182500	117.04	125.73	113.013	107.25	44.37
15-09-2006	113	115	113	115	100500	116.84	125.88	113.227	107.345	48.29
18-09-2006	114	116	114	115	408500	116.78	126.05	113.453	107.445	48.29
19-09-2006	115	116	115	115	36500	116.68	126.22	113.68	107.565	48.29
20-09-2006	113	114	113	114	2055500	116.5	126.38	113.907	107.67	46.26
21-09-2006	115	116	114	114	570000	116.28	126.52	114.127	107.765	46.26
22-09-2006	114	114	114	114	1200000	116.26	126.58	114.32	107.96	46.26
25-09-2006	114	114	114	114	3883000	116.16	126.63	114.507	108.115	46.26
26-09-2006	115	118	115	116	3039500	116.02	126.64	114.707	108.28	51.73
27-09-2006	118	118	115	116	382500	115.92	126.66	114.907	108.42	51.73
28-09-2006	116	116	115	115	189000	115.82	126.68	115.107	108.555	48.84
29-09-2006	115	118	114	114	116000	115.7	126.66	115.313	108.675	46.08
02-10-2006	116	119	116	118	311000	115.66	126.61	115.547	108.815	56.65
03-10-2006	118	118	115	115	205000	115.6	126.5	115.76	108.935	48.91
04-10-2006	115	115	115	115	35000	115.6	126.27	115.973	109.04	48.91
05-10-2006	118	118	118	118	1000	115.56	126.12	116.22	109.115	55.90
06-10-2006	116	119	115	115	304500	115.5	125.92	116.453	109.19	48.72
09-10-2006	114	115	114	115	239000	115.44	125.72	116.693	109.285	48.72
10-10-2006	118	118	116	116	7500	115.4	125.55	116.94	109.39	51.14
11-10-2006	115	115	114	114	102500	115.28	125.36	117.16	109.485	46.41
12-10-2006	113	115	113	115	44000	115.28	125.18	117.367	109.585	48.96
13-10-2006	114	114	114	114	15000	115.2	124.97	117.573	109.71	46.58
17-10-2006	110	110	110	110	5000	115.14	124.54	117.733	109.795	38.51
30-10-2006	113	113	113	113	5000	115.08	124.14	117.913	109.885	46.06
31-10-2006	113	113	113	113	140000	115.04	123.72	118.093	109.975	46.06
01-11-2006	113	113	113	113	257500	115.04	123.3	118.253	110.05	46.06
02-11-2006	113	113	113	113	5000	115	122.98	118.387	110.135	46.06
03-11-2006	113	113	113	113	44000	115.04	122.58	118.54	110.2	46.06
06-11-2006	113	116	113	116	904500	115.1	122.21	118.727	110.3	54.20
07-11-2006	115	115	115	115	190000	115.02	121.83	118.907	110.405	51.41
09-11-2006	116	116	114	114	155000	115.02	121.47	119.08	110.51	48.72
10-11-2006	115	116	115	116	410000	114.96	121.1	119.267	110.62	53.92
13-11-2006	116	116	115	115	300000	114.9	120.72	119.447	110.72	51.13
14-11-2006	115	116	115	115	1282000	114.8	120.29	119.627	110.825	51.13
15-11-2006	116	119	116	119	536000	114.78	119.95	119.78	110.97	60.60
16-11-2006	120	126	120	125	3976500	114.96	119.67	119.973	111.17	69.99
17-11-2006	125	125	120	120	83000	115.04	119.34	120.14	111.34	57.66
20-11-2006	120	120	118	118	7500	115.08	119.07	120.287	111.485	53.59
21-11-2006	120	120	120	120	500	115.16	118.82	120.453	111.645	56.86
22-11-2006	123	126	121	123	502500	115.3	118.67	120.647	111.845	61.28
23-11-2006	126	136	126	134	4824000	115.62	118.58	120.94	112.12	72.43
24-11-2006	133	138	133	135	1234500	116.04	118.5	121.233	112.4	73.19
27-11-2006	130	130	130	130	22500	116.38	118.37	121.467	112.66	63.77
28-11-2006	128	128	123	123	29500	116.58	118.22	121.68	112.835	53.41
29-11-2006	118	124	118	124	125000	116.84	118.06	121.9	113.015	54.55
30-11-2006	120	124	120	124	189500	117.1	117.95	122.12	113.205	54.55
01-12-2006	123	125	123	123	142500	117.28	117.83	122.333	113.42	53.05
04-12-2006	120	125	120	125	413500	117.46	117.68	122.56	113.62	55.67
05-12-2006	128	133	128	128	1169000	117.66	117.66	122.813	113.84	59.35
06-12-2006	128	133	125	128	589000	117.9	117.64	123.033	114.075	59.35
07-12-2006	128	133	128	133	542500	118.3	117.67	123.253	114.335	64.96
08-12-2006	128	138	128	133	1960500	118.66	117.75	123.473	114.585	64.96
11-12-2006	138	138	130	130	857500	118.96	117.87	123.687	114.83	59.27
12-12-2006	130	133	130	130	135000	119.26	117.97	123.9	115.075	59.27
13-12-2006	133	133	130	130	17500	119.58	118.04	124.113	115.325	59.27
14-12-2006	130	130	130	130	297500	119.9	118.09	124.313	115.57	59.27
15-12-2006	130	130	130	130	317500	120.22	118.24	124.46	115.795	59.27
18-12-2006	130	133	130	133	354500	120.6	118.38	124.62	116.03	63.85
19-12-2006	130	130	123	123	893500	120.74	118.38	124.673	116.215	45.47
20-12-2006	125	130	125	130	86500	121.02	118.47	124.78	116.435	55.19
21-12-2006	130	130	128	128	98000	121.28	118.55	124.88	116.65	52.32
22-12-2006	128	128	128	128	25000	121.56	118.63	124.96	116.875	52.32
27-12-2006	125	125	125	125	13000	121.7	118.68	124.973	117.085	47.98
28-12-2006	123	125	118	125	1354500	121.9	118.75	124.967	117.295	47.98
02-01-2007	125	125	125	125	5000	122.1	118.85	124.88	117.505	47.98
03-01-2007	123	125	120	125	37500	122.24	118.9	124.827	117.725	47.98
04-01-2007	120	125	120	125	109500	122.44	118.97	124.76	117.95	47.98
05-01-2007	125	130	125	130	112500	122.74	119.09	124.727	118.205	56.66
08-01-2007	128	133	128	133	1045500	123.08	119.24	124.727	118.475	60.88
09-01-2007	135	140	135	135	1044500	123.5	119.39	124.74	118.745	63.44
10-01-2007	130	130	125	125	7500	123.7	119.49	124.687	118.95	46.93
11-01-2007	123	123	123	123	2500	123.88	119.54	124.607	119.15	44.44
12-01-2007	123	123	120	120	52500	124.08	119.61	124.387	119.32	40.93
16-01-2007	133	133	133	133	2500	124.48	119.78	124.253	119.555	56.84
18-01-2007	133	133	133	133	30000	124.88	119.96	124.107	119.79	56.84
23-01-2007	123	123	123	123	5000	125.08	120.06	123.893	119.96	45.83
24-01-2007	128	138	128	133	2017500	125.48	120.24	123.813	120.16	55.18
25-01-2007	123	123	123	123	230000	125.68	120.36	123.613	120.325	46.53
26-01-2007	125	130	125	130	551500	125.96	120.53	123.46	120.535	52.18
29-01-2007	130	140	130	140	1838000	126.46	120.74	123.373	120.795	58.87
30-01-2007	140	140	135	135	1352000	126.88	120.95	123.273	121.03	54.74
31-01-2007	138	140	133	140	1000000	127.36	121.16	123.187	121.29	57.92
01-02-2007	138	143	138	140	1210000	127.86	121.38	123.1	121.55	57.92
02-02-2007	140	143	140	143	1058500	128.42	121.61	123	121.825	59.88
05-02-2007	143	145	143	145	3005000	128.94	121.86	122.947	122.07	61.17
06-02-2007	145	145	135	135	250000	129.14	122.05	122.827	122.265	52.10
07-02-2007	138	140	138	140	790500	129.54	122.29	122.74	122.49	55.64
08-02-2007	140	145	138	143	1334500	130.04	122.56	122.727	122.725	57.67
09-02-2007	143	145	143	145	1000000	130.54	122.85	122.727	122.975	59.01
12-02-2007	140	140	140	140	121500	130.88	123.09	122.74	123.205	54.37
13-02-2007	140	143	140	143	654000	131.06	123.34	122.74	123.47	56.58
14-02-2007	143	143	140	143	346000	131.22	123.63	122.74	123.73	56.58
15-02-2007	140	140	138	138	12500	131.38	123.88	122.707	123.945	51.74
16-02-2007	140	143	140	143	1042500	131.78	124.18	122.74	124.205	55.81
19-02-2007	143	148	143	148	1070000	132.26	124.55	122.793	124.49	59.49
20-02-2007	148	148	145	145	125000	132.68	124.89	122.86	124.76	56.45
22-02-2007	143	143	140	140	25000	133.02	125.15	122.893	125.005	51.71
26-02-2007	138	143	138	143	25000	133.38	125.42	122.913	125.265	54.20
27-02-2007	143	143	143	143	410000	133.68	125.67	123	125.53	54.20
28-02-2007	143	143	143	143	532500	133.98	125.94	123.087	125.77	54.20
01-03-2007	150	155	150	153	7228000	134.38	126.34	123.24	126.035	62.27
02-03-2007	155	158	155	158	1921500	134.88	126.77	123.46	126.325	65.55
05-03-2007	158	160	155	160	1350500	135.48	127.22	123.74	126.635	66.79
20-03-2007	153	153	153	153	40000	135.94	127.6	123.96	126.91	58.80
21-03-2007	148	148	148	148	17500	136.3	127.94	124.127	127.16	53.85
22-03-2007	148	148	148	148	255000	136.66	128.28	124.28	127.4	53.85
23-03-2007	148	148	148	148	13500	137.02	128.62	124.5	127.6	53.85
27-03-2007	153	160	153	160	684500	137.56	129.08	124.773	127.855	63.15
28-03-2007	158	158	158	158	395500	138.26	129.5	125.007	128.07	60.95
29-03-2007	158	158	158	158	1096000	138.82	129.92	125.253	128.29	60.95
30-03-2007	158	158	158	158	190000	139.42	130.35	125.507	128.515	60.95
02-04-2007	158	158	158	158	178000	140.02	130.79	125.76	128.725	60.95
03-04-2007	160	160	158	160	650000	140.72	131.21	126.027	128.91	62.70
04-04-2007	158	158	158	158	450000	141.38	131.64	126.293	129.07	59.81
05-04-2007	158	158	158	158	235000	142.04	132.07	126.58	129.17	59.81
09-04-2007	155	155	155	155	500	142.64	132.44	126.813	129.28	55.37
25-04-2007	150	150	138	138	6500	142.9	132.67	126.947	129.295	38.12
26-04-2007	148	148	148	148	50000	143.26	133	127.147	129.36	48.32
27-04-2007	148	148	148	148	53000	143.56	133.32	127.347	129.435	48.32
30-04-2007	148	148	148	148	147000	143.82	133.66	127.533	129.51	48.32
01-05-2007	148	148	145	148	863000	144.28	133.99	127.753	129.585	48.32
02-05-2007	153	153	153	153	500	144.88	134.38	127.987	129.675	53.48
03-05-2007	158	158	158	158	2500	145.64	134.86	128.287	129.7	57.99
04-05-2007	150	155	150	153	29000	146.04	135.26	128.533	129.7	52.51
07-05-2007	158	158	150	150	97500	146.38	135.63	128.767	129.675	49.48
14-05-2007	150	150	150	150	5000	146.92	136	129.013	129.65	49.48
24-05-2007	163	163	163	163	500	147.52	136.5	129.333	129.74	60.83
28-05-2007	140	140	140	140	10000	147.86	136.77	129.527	129.675	42.60
06-06-2007	143	143	143	143	4500	148.12	137.04	129.727	129.625	44.92
07-06-2007	143	143	143	143	5000	148.18	137.32	129.887	129.575	44.92
08-06-2007	143	143	143	143	89000	148.34	137.61	130.08	129.54	44.92
11-06-2007	143	143	143	143	5000	148.4	137.88	130.24	129.49	44.92
12-06-2007	145	148	145	148	227500	148.56	138.21	130.44	129.465	49.49
13-06-2007	148	160	148	160	75500	148.9	138.66	130.707	129.475	58.42
14-06-2007	158	160	153	153	205000	149.06	139	130.927	129.475	52.58
18-06-2007	160	163	160	160	802500	149.56	139.35	131.22	129.51	57.19
19-06-2007	160	160	160	160	25000	149.96	139.75	131.513	129.545	57.19
20-06-2007	158	158	158	158	5000	150.26	140.15	131.793	129.61	55.40
21-06-2007	160	160	158	158	20000	150.52	140.53	132.073	129.675	55.40
22-06-2007	160	160	160	160	100000	150.92	140.9	132.367	129.785	56.96
26-06-2007	158	158	158	158	27500	151.22	141.14	132.633	129.86	54.90
27-06-2007	158	158	155	155	342500	151.46	141.34	132.907	129.92	51.86
28-06-2007	155	155	155	155	124500	151.8	141.59	133.187	129.98	51.86
02-07-2007	155	155	155	155	22500	152.04	141.91	133.467	130.065	51.86
03-07-2007	160	160	160	160	80000	152.28	142.27	133.793	130.165	56.83
04-07-2007	158	163	158	163	290000	152.64	142.66	134.14	130.305	59.53
05-07-2007	165	165	163	165	990000	153.14	143.08	134.48	130.455	61.27
06-07-2007	165	168	165	168	266500	153.64	143.51	134.827	130.595	63.78
09-07-2007	170	175	170	173	671000	154.24	143.96	135.193	130.81	67.56
10-07-2007	178	198	178	193	1581500	155.24	144.61	135.707	131.125	77.62
11-07-2007	200	250	200	250	7186000	157.18	145.78	136.62	131.725	88.53
12-07-2007	273	303	258	265	8005000	159.32	147.1	137.62	132.425	89.92
13-07-2007	265	288	238	243	6115000	160.98	148.23	138.473	133.05	75.45
16-07-2007	243	245	238	238	1461000	162.68	149.31	139.293	133.64	72.60
17-07-2007	228	238	225	238	913000	164.48	150.39	140.12	134.215	72.60
18-07-2007	238	278	235	268	8315000	166.88	151.77	141.147	134.93	78.31
19-07-2007	270	298	268	278	14171000	169.48	153.25	142.24	135.745	79.82
20-07-2007	275	275	270	270	1510000	171.68	154.62	143.28	136.5	75.30
23-07-2007	270	283	265	275	1504500	174.02	156.14	144.34	137.26	76.21
24-07-2007	275	275	270	270	273500	176.26	157.54	145.367	138.005	73.31
25-07-2007	265	268	263	263	731500	178.36	158.89	146.353	138.72	69.34
26-07-2007	250	268	250	255	741500	180.3	160.16	147.293	139.395	65.00
27-07-2007	250	265	250	250	631500	182.1	161.41	148.173	140.045	62.37
30-07-2007	250	250	250	250	200000	183.94	162.66	149.073	140.705	62.37
31-07-2007	255	270	255	260	2570000	185.98	164.01	150.04	141.43	65.59
01-08-2007	258	270	238	248	1607000	187.84	165.24	150.907	142.07	59.05
02-08-2007	255	290	250	285	8380500	190.78	166.84	152.04	142.905	69.24
03-08-2007	285	358	285	313	33872000	194.08	168.67	153.36	143.88	74.42
06-08-2007	288	303	288	300	3042500	197.12	170.34	154.587	144.79	68.64
07-08-2007	303	333	303	313	4438000	200.42	172.12	155.913	145.755	71.06
08-08-2007	323	350	323	325	9688000	203.96	174.12	157.313	146.805	73.13
09-08-2007	328	340	313	318	9319500	207.26	176.07	158.673	147.805	69.99
10-08-2007	300	310	298	298	994500	210.06	177.85	159.927	148.73	61.83
13-08-2007	298	315	293	295	2322000	212.9	179.47	161.14	149.625	60.69
14-08-2007	288	298	278	298	287500	215.86	181.12	162.373	150.54	61.46
15-08-2007	275	278	250	275	1796000	218.36	182.64	163.453	151.35	52.93
16-08-2007	250	255	240	253	1067500	220.16	183.84	164.387	152.04	46.31
20-08-2007	275	275	260	265	378500	222.66	185.26	165.4	152.81	49.99
21-08-2007	268	275	250	253	298500	224.86	186.49	166.313	153.51	46.55
22-08-2007	245	268	243	265	776500	227.3	187.74	167.313	154.24	50.23
23-08-2007	275	308	275	300	1245000	230.44	189.39	168.553	155.17	59.08
24-08-2007	293	330	293	313	5856500	233.84	191.12	169.867	156.14	61.80
27-08-2007	313	313	293	300	541500	236.88	192.72	171.1	157.05	57.67
28-08-2007	300	300	293	293	121500	239.54	194.22	172.287	157.915	55.52
29-08-2007	288	295	275	295	156000	242.38	195.72	173.46	158.79	56.03
30-08-2007	298	298	290	298	23000	245.14	197.35	174.613	159.7	56.82
31-08-2007	275	303	275	300	157000	247.94	198.95	175.813	160.62	57.37
03-09-2007	305	343	303	313	18983000	251.04	200.65	177.113	161.605	60.86
04-09-2007	318	330	308	325	3282000	254.38	202.45	178.48	162.65	63.81
05-09-2007	325	333	318	328	2236000	257.74	204.33	179.847	163.71	64.53
06-09-2007	325	338	315	328	2898500	261.14	206.18	181.14	164.76	64.53
07-09-2007	328	338	318	335	13370500	264.74	208.1	182.473	165.865	66.34
10-09-2007	318	330	318	325	1225000	268.14	209.97	183.773	166.925	61.51
11-09-2007	320	328	318	328	129500	271.6	211.82	185.14	168	62.39
12-09-2007	323	323	318	320	256000	274.8	213.54	186.447	169.045	58.53
13-09-2007	318	318	313	313	110000	277.8	215.22	187.707	170.055	55.31
14-09-2007	310	315	310	313	44000	280.76	216.95	188.973	171.05	55.31
17-09-2007	315	315	300	310	1122000	283.6	218.62	190.207	172.02	53.83
18-09-2007	300	318	300	318	1438000	286.5	220.37	191.473	173.02	57.12
19-09-2007	318	325	315	315	822500	288.94	222.09	192.72	174.015	55.52
20-09-2007	308	308	308	308	40000	290.1	223.64	193.887	174.99	51.88
21-09-2007	308	310	303	303	297500	290.86	225.09	195.02	175.93	49.39
24-09-2007	300	305	300	300	380500	292	226.49	196.153	176.855	47.91
25-09-2007	295	310	295	305	1044500	293.34	228.01	197.32	177.805	50.57
27-09-2007	305	315	300	300	590500	294.58	229.53	198.453	178.735	47.93
28-09-2007	305	305	305	305	24500	295.32	231.1	199.62	179.69	50.71
01-10-2007	310	315	300	300	535000	295.76	232.62	200.753	180.62	47.95
02-10-2007	310	330	305	308	6458500	296.52	234.1	201.92	181.59	52.41
03-10-2007	310	330	308	310	9938500	297.22	235.62	203.167	182.56	53.48
04-10-2007	308	313	308	308	152000	297.98	237.12	204.353	183.52	52.21
05-10-2007	310	310	305	305	135500	298.82	238.59	205.533	184.47	50.29
08-10-2007	303	308	293	300	3109000	299.72	240.01	206.68	185.4	47.17
09-10-2007	300	300	295	295	2115000	300.62	241.36	207.813	186.285	44.22
10-10-2007	305	305	293	305	303500	301.72	242.83	209.013	187.235	50.84
11-10-2007	300	300	295	295	200000	302.42	244.2	210.147	188.135	45.08
17-10-2007	293	295	293	293	20000	303.32	245.58	211.267	189.01	44.00
18-10-2007	293	293	288	288	57500	303.38	247.08	212.353	189.875	41.35
19-10-2007	275	283	275	283	67500	302.78	248.43	213.373	190.715	38.83
22-10-2007	280	283	275	275	13500	302.28	249.7	214.32	191.51	35.13
23-10-2007	278	278	278	278	100000	301.58	251	215.273	192.33	37.53
24-10-2007	278	283	275	278	71000	300.64	252.3	216.293	193.145	37.53
26-10-2007	295	295	278	290	435500	300.08	253.67	217.407	194.025	46.68
29-10-2007	278	295	278	295	80000	300.02	255.04	218.573	194.95	49.97
30-10-2007	278	288	278	285	58500	299.82	256.36	219.587	195.81	44.11
31-10-2007	283	288	283	288	256000	299.62	257.74	220.62	196.685	46.15
01-11-2007	293	293	273	273	110000	299.58	258.97	221.62	197.485	38.57
02-11-2007	273	288	273	288	20500	300.28	260.22	222.653	198.36	47.80
05-11-2007	265	273	265	273	257500	300.44	261.55	223.653	199.16	41.14
06-11-2007	273	273	273	273	5000	300.84	262.85	224.607	199.945	41.14
07-11-2007	268	270	263	263	55000	300.8	264.05	225.427	200.685	37.14
08-11-2007	260	260	250	258	789000	299.96	265.2	226.247	201.405	35.29
09-11-2007	248	265	248	265	631500	299	266.42	227.08	202.15	39.81
13-11-2007	260	268	260	268	32500	298.36	267.62	227.933	202.915	41.69
14-11-2007	255	278	255	268	81500	297.86	268.7	228.767	203.68	41.69
15-11-2007	280	308	280	303	3209000	298.02	270.2	229.82	204.6	59.00
16-11-2007	300	310	288	290	1586000	297.86	271.5	230.853	205.425	52.74
19-11-2007	280	280	280	280	5000	297.46	272.7	231.787	206.225	48.47
20-11-2007	273	283	273	283	116500	296.86	273.95	232.72	207.05	49.79
23-11-2007	250	258	250	258	15000	295.52	274.95	233.473	207.74	40.53
26-11-2007	250	263	250	258	155000	294.12	275.93	234.26	208.415	40.53
27-11-2007	265	265	265	265	20000	292.86	277	235.073	209.07	43.92
28-11-2007	258	263	258	258	15000	291.32	278.03	235.84	209.685	41.38
29-11-2007	260	263	260	263	90000	290.08	279.11	236.673	210.35	43.87
30-11-2007	265	275	265	275	100000	289.02	280.31	237.553	211.11	49.43
03-12-2007	283	288	275	283	33500	288.28	281.54	238.453	211.905	52.79
04-12-2007	293	293	275	280	12500	287.62	282.71	239.353	212.685	51.41
05-12-2007	265	265	263	263	110500	286.62	283.69	240.173	213.385	44.35
06-12-2007	260	268	260	268	170000	285.78	284.69	241.007	214.1	46.67
07-12-2007	255	268	255	265	50500	284.72	285.61	241.82	214.785	45.44
10-12-2007	260	260	260	260	22500	283.62	286.28	242.6	215.445	43.40
11-12-2007	270	273	263	263	45000	282.72	286.41	243.333	216.095	45.00
12-12-2007	263	268	263	268	50000	282.02	286.44	244.067	216.77	47.65
13-12-2007	263	263	260	260	184500	281.22	286.61	244.733	217.42	43.99
17-12-2007	253	253	253	253	65500	280.18	286.76	245.4	218.035	41.02
26-12-2007	250	250	250	250	50000	279.18	286.88	246.08	218.635	39.79
27-12-2007	250	250	250	250	1000	278.08	286.7	246.76	219.235	39.79
28-12-2007	270	270	250	255	57000	277.18	286.47	247.473	219.86	43.11
02-01-2008	250	250	250	250	50000	276.02	286.27	248.073	220.445	40.69
03-01-2008	243	243	240	240	20500	274.62	285.92	248.62	221.03	36.31
04-01-2008	258	258	258	258	2500	273.62	285.8	249.287	221.67	47.31
07-01-2008	250	258	250	258	51000	272.68	285.75	249.953	222.32	47.31
08-01-2008	250	250	250	250	60000	271.68	285.7	250.567	222.93	43.44
09-01-2008	250	250	250	250	179000	270.78	285.7	251.167	223.555	43.44
14-01-2008	263	270	263	270	10000	270.08	285.9	251.913	224.28	54.28
15-01-2008	250	250	243	243	218500	269.04	285.73	252.48	224.87	42.45
16-01-2008	225	238	220	220	179000	267.58	285.45	252.913	225.345	35.38
17-01-2008	220	225	220	225	10000	266.32	284.85	253.493	225.845	37.81
18-01-2008	225	225	225	225	5500	265.16	283.97	254.007	226.32	37.81
21-01-2008	228	238	225	225	20000	264.16	283.22	254.52	226.78	37.81
23-01-2008	238	238	238	238	1000	263.36	282.47	255.12	227.295	44.56
24-01-2008	225	228	225	225	5157500	262.3	281.47	255.633	227.795	39.90
25-01-2008	213	230	203	230	2921500	261.1	280.59	256.147	228.33	42.40
28-01-2008	223	223	220	220	20000	259.6	279.81	256.56	228.83	38.91
29-01-2008	225	263	225	228	151000	258.46	279.14	257.06	229.305	42.95
30-01-2008	225	225	225	225	1670000	257.2	278.41	257.56	229.765	41.83
31-01-2008	225	230	225	225	3741000	256.24	277.91	258.06	230.275	41.83
01-02-2008	225	225	218	218	1813000	254.84	277.56	258.427	230.7	39.08
05-02-2008	205	205	203	203	20000	253.44	276.94	258.847	231.1	33.93
06-02-2008	200	200	200	200	2500	251.98	276.41	259.227	231.45	33.00
13-02-2008	210	220	200	220	13620500	251.12	275.96	259.74	231.85	44.08
21-02-2008	200	200	200	200	26500	249.96	274.96	260.12	232.175	37.41
22-02-2008	208	208	208	208	500	248.82	273.91	260.553	232.515	41.24
26-02-2008	200	210	200	210	48500	247.66	273.01	260.967	232.865	42.19
27-02-2008	210	210	208	208	39500	246.46	272.16	261.287	233.19	41.47
03-03-2008	185	188	185	188	61500	244.16	271.09	261.52	233.405	35.01
04-03-2008	188	200	188	195	221000	242.26	270.06	261.753	233.705	38.61
05-03-2008	203	203	203	203	10000	240.72	269.09	262.04	234.02	42.54
11-03-2008	188	188	188	188	2000	238.82	267.84	262.24	234.245	37.67
12-03-2008	188	198	188	198	11000	237.62	266.57	262.507	234.51	42.40
13-03-2008	223	223	223	223	500	236.92	265.52	262.927	234.925	52.17
17-03-2008	175	178	175	175	170500	235.12	263.99	263.04	235.085	38.63
18-03-2008	168	190	168	190	100500	233.76	262.54	263.273	235.32	43.56
19-03-2008	188	188	188	188	100000	232.26	261.17	263.493	235.57	43.06
25-03-2008	203	220	200	220	308000	231.16	260.09	263.927	235.955	52.41
27-03-2008	218	218	218	218	500	229.86	259.07	264.313	236.305	51.84
03-04-2008	155	193	155	193	41500	228.12	257.87	264.513	236.545	45.19
11-04-2008	193	193	193	193	42500	226.72	256.67	264.7	236.81	45.19
22-04-2008	188	188	188	188	18500	225.12	255.45	264.833	237.035	43.88
23-04-2008	170	180	170	180	7500	223.42	254.07	264.88	237.22	41.80
25-04-2008	170	185	170	185	8000	221.92	252.77	264.827	237.43	43.60
29-04-2008	198	198	198	198	500	220.62	251.67	264.48	237.655	48.10
30-04-2008	180	188	175	185	302000	218.96	250.49	263.947	237.79	44.29
02-05-2008	198	198	188	198	19500	217.72	249.47	263.647	237.98	48.67
05-05-2008	198	198	175	195	2500	216.56	248.37	263.36	238.19	47.73
12-05-2008	178	178	178	178	6500	215.12	247.15	262.96	238.34	42.75
14-05-2008	188	200	188	200	28000	214.12	246.1	262.507	238.6	50.03
15-05-2008	190	198	188	198	75500	212.98	245.08	261.973	238.85	49.41
16-05-2008	198	198	195	195	20500	211.88	243.95	261.473	239.025	48.45
19-05-2008	195	200	190	190	45000	210.88	242.75	260.907	239.185	46.81
21-05-2008	188	188	188	188	50000	209.48	241.55	260.36	239.335	46.14
22-05-2008	188	193	175	180	532500	207.92	240.3	259.807	239.445	43.46
27-05-2008	188	188	185	185	41500	206.62	239.15	259.34	239.58	45.59
28-05-2008	185	188	185	188	3000	205.38	238.08	258.927	239.72	46.88
02-06-2008	188	215	170	180	3594000	203.58	236.83	258.46	239.83	43.88
03-06-2008	178	178	168	175	28000	202.22	235.63	257.893	239.915	42.07
04-06-2008	178	185	168	168	728000	201.18	234.38	257.36	239.98	39.61
05-06-2008	170	173	168	170	102500	200.08	233.2	256.593	240.14	40.68
06-06-2008	173	173	168	170	14500	198.98	232.07	255.64	240.25	40.68
09-06-2008	168	168	163	163	125000	197.74	230.95	254.727	240.325	37.95
10-06-2008	163	173	163	170	140000	196.38	229.87	253.773	240.435	42.13
11-06-2008	165	170	163	168	71000	195.24	228.77	252.727	240.535	41.28
12-06-2008	168	173	168	173	11000	194.1	227.6	251.76	240.635	44.32
13-06-2008	173	173	170	170	11000	193.1	226.35	250.907	240.695	42.88
16-06-2008	155	155	155	155	6000	191.64	225.05	249.973	240.705	36.52
17-06-2008	170	170	170	170	5000	190.54	223.87	249.12	240.805	45.27
18-06-2008	173	175	168	168	700000	189.4	222.82	248.407	240.895	44.39
19-06-2008	180	180	168	173	1092500	188.5	221.67	247.873	240.945	47.15
20-06-2008	173	173	170	170	85000	187.84	220.64	247.24	241.095	45.68
23-06-2008	168	175	163	175	2013000	187.34	219.66	246.72	241.255	48.56
24-06-2008	170	173	170	173	305000	186.4	218.76	246.107	241.405	47.47
25-06-2008	170	173	168	170	863500	185.8	217.88	245.24	241.54	45.83
26-06-2008	173	173	170	173	651500	185.1	216.96	244.307	241.69	47.78
27-06-2008	173	175	170	170	522500	184.3	215.98	243.44	241.8	45.99
30-06-2008	170	173	170	170	303000	183.54	215	242.62	241.85	45.99
01-07-2008	173	180	173	178	1398000	183.34	213.75	241.84	241.975	51.59
02-07-2008	178	178	173	173	131500	182.9	212.58	241.007	242.04	48.23
03-07-2008	170	173	168	170	314500	182.24	211.48	240.14	242.09	46.28
04-07-2008	170	173	168	168	316000	181.84	210.33	239.173	242.14	44.97
07-07-2008	173	175	168	175	613000	181.38	209.5	238.173	242.225	50.26
08-07-2008	173	175	168	175	380500	180.42	208.67	237.153	242.3	50.26
09-07-2008	173	173	173	173	50000	180.38	207.75	236.12	242.375	48.71
10-07-2008	168	170	168	170	23000	179.98	206.87	235.02	242.45	46.40
11-07-2008	168	173	168	170	19000	179.62	205.94	233.987	242.525	46.40
14-07-2008	175	175	168	175	1600000	178.72	204.94	232.967	242.625	50.90
15-07-2008	170	173	150	173	14994000	177.82	203.84	231.987	242.69	49.12
16-07-2008	168	168	163	168	2044000	177.32	202.72	231.02	242.715	44.90
17-07-2008	168	168	165	165	956000	176.76	201.74	230.033	242.715	42.54
18-07-2008	173	173	140	160	6704500	176.2	200.66	229.033	242.675	38.87
21-07-2008	160	168	158	165	1011500	175.9	199.66	228.013	242.635	44.06
22-07-2008	168	168	168	168	10000	175.56	198.74	227.033	242.51	46.98
23-07-2008	168	168	163	163	354500	174.86	197.74	226.067	242.075	42.96
24-07-2008	163	163	155	163	405500	174.42	196.69	225.133	241.565	42.96
25-07-2008	160	165	158	165	136500	173.76	195.74	224.233	241.175	45.14
28-07-2008	165	168	163	165	314000	173.16	194.86	223.3	240.81	45.14
29-07-2008	168	168	168	168	41000	172.96	194.04	222.42	240.46	48.55
31-07-2008	165	165	163	163	215000	172.22	193.17	221.473	239.935	43.67
01-08-2008	160	163	160	163	60000	171.52	192.25	220.56	239.36	43.67
04-08-2008	155	155	155	155	45000	170.72	191.3	219.54	238.785	36.81
05-08-2008	155	155	155	155	157500	170.02	190.45	218.507	238.185	36.81
06-08-2008	150	165	150	165	112000	169.56	189.52	217.553	237.66	48.54
07-08-2008	163	163	160	160	15000	169.16	188.54	216.587	237.145	44.13
08-08-2008	163	163	155	155	21000	168.56	187.59	215.62	236.645	40.19
11-08-2008	155	155	155	155	175000	167.9	186.64	214.687	236.17	40.19
12-08-2008	150	150	150	150	5000	167.3	185.44	213.653	235.67	36.43
13-08-2008	163	163	163	163	107000	167.06	184.64	212.773	235.185	49.64
14-08-2008	153	153	150	150	70000	166.7	183.94	211.82	234.695	40.56
15-08-2008	153	153	153	153	15000	166.36	183.22	210.92	234.035	43.15
19-08-2008	150	150	150	150	95500	165.96	182.47	210.033	233.22	41.22
20-08-2008	150	155	150	155	279500	165.8	181.77	209.233	232.495	45.58
21-08-2008	155	155	155	155	5000	165.5	180.94	208.413	231.705	45.58
26-08-2008	143	153	143	153	92500	165.2	180.22	207.58	230.845	44.06
29-08-2008	138	138	138	138	2500	164.5	179.3	206.567	229.945	34.72
01-09-2008	138	140	138	140	3000	163.9	178.5	205.533	229.155	36.65
02-09-2008	153	153	148	148	43000	163.76	177.7	204.62	228.42	43.80
05-09-2008	138	138	138	138	12000	163.12	176.83	203.62	227.62	38.02
08-09-2008	138	138	138	138	31000	162.52	175.96	202.72	226.935	38.02
09-09-2008	138	138	138	138	12500	161.82	175.16	201.72	226.36	38.02
10-09-2008	138	138	125	125	162000	160.92	174.38	200.733	225.66	31.32
11-09-2008	125	138	125	138	36000	160.18	173.76	199.833	225.085	42.28
12-09-2008	125	138	125	138	31500	159.48	172.94	199	224.45	42.28
15-09-2008	130	130	125	125	352000	158.58	172.19	198.113	223.575	35.68
16-09-2008	123	125	123	125	340500	157.62	171.36	197.18	222.635	35.68
17-09-2008	123	125	123	123	400000	156.68	170.49	196.213	221.75	34.71
19-09-2008	120	130	120	130	175000	155.88	169.71	195.293	220.935	40.76
26-09-2008	118	130	118	130	6000	154.92	169.13	194.14	220.11	40.76
07-10-2008	95	100	95	100	17500	153.46	168.18	192.873	219.12	27.90
13-10-2008	110	110	105	110	125000	152.26	167.25	191.74	218.17	35.24
14-10-2008	115	120	108	120	289500	151.3	166.57	190.653	217.205	41.63
15-10-2008	125	125	115	125	145000	150.3	165.84	189.767	216.205	44.58
16-10-2008	113	123	113	123	30500	149.26	164.84	188.867	215.18	43.63
17-10-2008	113	123	113	123	125000	148.26	164.32	187.92	214.155	43.63
20-10-2008	125	125	125	125	105000	147.36	163.67	187.033	213.105	44.99
21-10-2008	113	113	113	113	150000	146.22	162.92	186.033	212.045	38.93
22-10-2008	113	113	113	113	10000	144.98	161.85	184.953	210.97	38.93
27-10-2008	101	103	101	103	300000	143.58	160.7	183.753	209.885	34.44
30-10-2008	93	101	93	101	550000	142.24	159.78	182.56	208.825	33.61
03-11-2008	100	103	100	103	350000	141	158.88	181.493	207.775	35.30
04-11-2008	101	101	93	100	90000	139.8	158	180.373	206.725	33.91
06-11-2008	100	103	100	103	300000	138.56	157.23	179.293	205.65	36.60
10-11-2008	100	100	100	100	5000	137.2	156.38	178.227	204.575	35.06
11-11-2008	100	108	100	108	250000	136.1	155.48	177.193	203.575	42.05
18-11-2008	103	105	103	105	350000	134.94	154.68	176.107	202.585	40.30
20-11-2008	95	101	95	101	220000	133.66	153.71	175.047	201.59	38.03
24-11-2008	91	99	91	99	21000	132.34	152.75	174.02	200.56	36.90
26-11-2008	90	98	90	90	11000	130.78	151.87	172.953	199.51	32.29
27-11-2008	98	98	93	93	2000	129.38	150.8	171.907	198.45	35.20
01-12-2008	95	95	95	95	500	128.02	149.77	170.84	197.425	37.14
11-12-2008	88	95	88	95	22500	126.82	148.77	169.807	196.36	37.14
12-12-2008	88	105	88	105	520000	125.82	147.92	168.907	195.335	46.43
26-02-2009	79	79	79	79	6000	124.1	146.83	167.713	194.19	32.84
02-03-2009	79	95	79	95	139000	122.8	145.98	166.627	193.14	43.75
20-03-2009	73	73	73	73	5000	121.16	144.86	165.447	192.005	35.27
24-03-2009	88	90	85	90	5201500	119.86	143.88	164.38	190.98	44.26
25-03-2009	88	88	88	88	65000	118.62	142.96	163.167	189.895	43.50
27-03-2009	88	88	88	88	100000	117.12	142.09	162.133	188.86	43.50
30-03-2009	83	83	83	83	1500	115.78	141.24	161.22	187.81	41.42
06-04-2009	75	75	75	75	100000	114.22	140.29	160.22	186.745	38.27
08-04-2009	73	73	73	73	2500	112.68	139.32	159.207	185.695	37.50
14-04-2009	73	73	73	73	10000	111.04	138.42	158.193	184.685	37.50
15-04-2009	65	75	65	75	565000	109.44	137.47	157.107	183.67	38.92
16-04-2009	75	83	75	83	700000	108.04	136.62	156.16	182.695	44.37
20-04-2009	75	75	75	75	15000	106.78	135.64	155.127	181.62	40.48
29-04-2009	65	65	65	65	12500	105.28	134.59	154.093	180.47	36.21
01-05-2009	75	81	75	81	555000	103.94	133.85	153.113	179.45	46.03
04-05-2009	81	88	81	86	512000	102.9	133.01	152.187	178.44	48.68
05-05-2009	88	90	85	85	120000	101.84	132.18	151.253	177.5	48.17
06-05-2009	86	86	78	86	260500	100.8	131.31	150.373	176.49	48.75
07-05-2009	85	88	85	88	168000	100.06	130.49	149.607	175.565	49.96
08-05-2009	88	88	83	88	14500	99.06	129.62	148.86	174.64	49.96
11-05-2009	88	90	86	86	125000	98.02	128.75	147.967	173.755	48.63
12-05-2009	81	88	75	88	502500	97.28	127.93	147.22	172.905	50.06
13-05-2009	83	83	83	83	2500	96.44	127.03	146.387	171.995	46.57
14-05-2009	83	83	80	80	100000	95.58	126.13	145.52	171.055	44.57
19-05-2009	76	85	76	85	2500	94.68	125.28	144.7	170.14	48.54
20-05-2009	85	85	85	85	125000	93.78	124.35	144.013	169.05	48.54
25-05-2009	83	86	83	85	2179500	93.48	123.47	143.28	168.025	48.54
26-05-2009	85	85	79	80	1234500	92.88	122.57	142.46	167.025	44.55
27-05-2009	80	81	79	80	1185000	92.08	121.69	141.74	166.01	44.55
28-05-2009	80	88	80	85	954500	91.28	120.79	140.987	165.145	49.38
29-05-2009	85	85	83	85	523500	90.52	119.89	140.067	164.28	49.38
01-06-2009	85	100	85	100	1003500	90.06	119.16	139.567	163.455	61.15
02-06-2009	93	95	90	90	610000	89.36	118.36	138.9	162.615	52.40
03-06-2009	80	93	80	93	602500	88.96	117.59	138.267	161.765	54.50
04-06-2009	91	91	91	91	5000	88.52	116.75	137.407	160.845	52.83
05-06-2009	91	93	91	91	819000	88.28	115.93	136.56	159.885	52.83
08-06-2009	93	94	90	94	207500	88.14	115.19	135.9	158.955	55.22
09-06-2009	94	95	94	95	1875000	87.98	114.49	135.247	158.115	56.02
10-06-2009	95	98	95	98	2503500	87.94	113.87	134.647	157.265	58.43
11-06-2009	98	98	98	98	175000	87.84	113.2	134.1	156.43	58.43
15-06-2009	89	89	89	89	20000	87.62	112.41	133.46	155.575	49.09
16-06-2009	90	91	90	91	45500	87.28	111.69	132.747	154.715	50.97
17-06-2009	90	90	90	90	491000	86.98	110.96	132.113	153.825	49.98
18-06-2009	90	90	90	90	504000	86.76	110.21	131.393	152.975	49.98
19-06-2009	90	91	90	91	1592000	86.6	109.47	130.7	152.165	51.08
22-06-2009	90	90	90	90	460000	86.6	108.69	130.113	151.365	49.89
23-06-2009	89	89	89	89	5000	86.52	107.95	129.373	150.56	48.68
29-06-2009	90	90	90	90	60500	86.42	107.22	128.653	149.735	49.99
30-06-2009	90	90	90	90	194000	86.32	106.57	127.953	148.935	49.99
01-07-2009	88	88	88	88	3500	85.98	105.9	127.273	148.175	47.19
07-07-2009	85	85	85	85	20000	86.1	105.1	126.587	147.31	43.28
09-07-2009	88	88	85	85	24000	85.9	104.35	125.953	146.445	43.28
21-07-2009	86	86	86	86	127500	86.16	103.66	125.293	145.625	45.04
22-07-2009	86	86	86	86	87500	86.08	102.97	124.613	144.805	45.04
23-07-2009	86	86	85	85	100000	86.02	102.32	123.98	143.88	43.47
27-07-2009	86	88	86	86	90000	85.98	101.55	123.387	143.095	45.51
28-07-2009	74	88	74	88	25000	86.08	100.93	122.853	142.435	49.45
29-07-2009	84	89	84	89	29500	86.36	100.29	122.313	141.755	51.34
30-07-2009	91	94	91	94	462000	86.78	99.73	121.807	141.1	59.49
31-07-2009	95	95	93	93	364500	87.18	99.11	121.34	140.44	57.42
03-08-2009	90	90	86	86	1500	87.4	98.42	120.78	139.68	45.48
04-08-2009	86	90	86	90	17500	87.54	97.79	120.26	139.005	51.66
05-08-2009	88	88	86	86	1000	87.76	97.27	119.68	138.285	46.04
06-08-2009	88	88	88	88	37500	88.22	96.75	119.133	137.625	49.03
07-08-2009	90	93	89	90	704000	88.4	96.17	118.7	136.935	51.90
10-08-2009	90	95	90	95	75000	88.58	95.74	118.2	136.285	58.23
11-08-2009	91	91	91	91	1000	88.7	95.27	117.687	135.615	52.30
12-08-2009	91	91	91	91	500	88.8	94.8	117.14	134.98	52.30
13-08-2009	91	96	91	93	93500	88.9	94.48	116.627	134.43	54.96
14-08-2009	94	98	93	98	510000	89.1	94.08	116.113	133.92	60.84
19-08-2009	85	85	85	85	500	89.08	93.55	115.527	133.245	44.55
20-08-2009	95	95	95	95	500	89.22	93.25	115.027	132.72	54.62
21-08-2009	86	91	85	90	53000	89.36	92.9	114.473	132.13	49.75
24-08-2009	91	91	90	90	9500	89.56	92.57	113.94	131.53	49.75
25-08-2009	90	90	90	90	11500	89.66	92.17	113.407	130.94	49.75
26-08-2009	90	96	90	94	111500	89.84	91.81	112.847	130.47	53.86
27-08-2009	91	94	91	94	1000	90.02	91.75	112.32	129.965	53.86
28-08-2009	94	115	94	115	293500	90.72	91.8	111.953	129.525	69.19
31-08-2009	114	115	114	115	1000	91.42	91.75	111.6	129.16	69.19
01-09-2009	100	100	100	100	10000	91.72	91.5	111.1	128.67	54.26
02-09-2009	113	113	100	105	2109000	92.12	91.32	110.633	128.08	57.54
03-09-2009	110	113	101	108	694000	92.28	91.17	110.2	127.745	59.43
04-09-2009	108	111	100	100	600000	92.48	90.92	109.733	127.295	52.71
07-09-2009	103	105	95	95	1359000	92.52	90.74	109.233	126.83	48.98
08-09-2009	93	108	93	104	3810500	92.78	90.65	108.76	126.25	55.13
09-09-2009	104	105	98	101	1276000	92.98	90.63	108.28	125.665	52.85
10-09-2009	100	103	99	99	308500	93.08	90.61	107.82	125.195	51.32
11-09-2009	98	100	95	95	440500	93.08	90.53	107.353	124.705	48.31
14-09-2009	100	100	93	94	209000	93	90.47	106.913	124.235	47.56
15-09-2009	94	96	94	95	28000	92.94	90.39	106.447	123.81	48.42
16-09-2009	98	99	96	96	12500	93.08	90.35	105.967	123.365	49.32
17-09-2009	98	101	98	101	239000	93.28	90.28	105.553	122.88	53.67
24-09-2009	101	101	101	101	35000	93.5	90.24	105.14	122.46	53.67
25-09-2009	100	100	100	100	1000	93.7	90.23	104.707	121.97	52.62
28-09-2009	96	99	96	99	22500	93.86	90.23	104.267	121.49	51.54
29-09-2009	103	103	99	99	61500	94.04	90.32	103.807	121.095	51.54
30-09-2009	98	98	98	98	2000	94.22	90.37	103.373	120.585	50.34
01-10-2009	96	100	96	100	11500	94.42	90.42	102.953	120.095	52.71
02-10-2009	99	100	99	100	217000	94.62	90.47	102.587	119.62	52.71
05-10-2009	100	101	98	100	189500	94.86	90.42	102.22	119.17	52.71
06-10-2009	100	100	98	100	40500	95.16	90.63	101.787	118.73	52.71
07-10-2009	99	99	99	99	20000	95.44	90.67	101.38	118.325	51.07
08-10-2009	98	98	98	98	14000	95.68	90.92	101	117.89	49.41
09-10-2009	98	100	98	100	4000	95.96	91.02	100.633	117.45	52.72
12-10-2009	98	100	98	100	12000	96.26	91.14	100.3	117.05	52.72
13-10-2009	98	98	96	98	54500	96.5	91.24	99.867	116.665	49.00
14-10-2009	96	101	96	101	163000	96.76	91.42	99.54	116.33	54.21
15-10-2009	99	99	99	99	5000	96.96	91.66	99.18	115.975	50.51
22-10-2009	96	100	96	100	43000	97.08	91.93	98.847	115.625	52.26
23-10-2009	96	100	96	100	91000	97.22	92.2	98.48	115.31	52.26
26-10-2009	96	98	96	98	305000	97.46	92.43	98.1	114.95	48.29
27-10-2009	98	99	94	99	450500	97.64	92.59	97.74	114.605	50.32
28-10-2009	93	93	90	90	138000	97.72	92.74	97.42	114.19	36.43
29-10-2009	90	90	83	89	941500	97.74	92.98	97.08	113.785	35.27
02-11-2009	79	85	79	85	22500	97.64	93.02	96.66	113.435	31.00
03-11-2009	75	75	75	75	2500	97.24	92.91	96.24	112.96	23.38
05-11-2009	78	83	78	83	746500	97.08	92.89	95.873	112.535	36.77
10-11-2009	80	80	80	80	38500	96.86	92.83	95.487	112.07	34.35
11-11-2009	80	80	80	80	61500	96.6	92.75	95.187	111.62	34.35
13-11-2009	80	80	80	80	100000	96.24	92.67	94.8	111.145	34.35
16-11-2009	80	80	80	80	267500	96.14	92.61	94.413	110.68	34.35
17-11-2009	80	80	80	80	82500	95.84	92.53	94.113	110.23	34.35
18-11-2009	80	80	79	79	462500	95.62	92.49	93.807	109.76	33.29
19-11-2009	79	79	79	79	100000	95.4	92.48	93.513	109.305	33.29
23-11-2009	80	80	80	80	20000	95.2	92.43	93.18	108.855	35.59
24-11-2009	83	83	83	83	10000	94.98	92.41	92.867	108.38	42.06
25-11-2009	80	80	80	80	225000	94.7	92.36	92.733	107.915	37.95
26-11-2009	79	79	79	79	275000	93.98	92.35	92.527	107.46	36.67
30-11-2009	80	80	80	80	2000	93.28	92.35	92.26	107.02	38.90
07-12-2009	80	80	80	80	1250000	92.88	92.3	91.96	106.545	38.90
08-12-2009	76	78	76	78	10500	92.34	92.23	91.66	106.06	35.96
09-12-2009	78	79	76	79	60500	91.76	92.02	91.367	105.59	38.46
14-12-2009	78	78	76	76	112500	91.28	91.88	91.04	105.12	34.16
15-12-2009	75	75	75	75	25000	90.88	91.7	90.787	104.645	32.84
17-12-2009	75	75	75	75	2500	90.3	91.54	90.533	104.145	32.84
21-12-2009	74	74	74	74	15000	89.76	91.37	90.34	103.65	31.43
23-12-2009	73	73	73	73	10000	89.24	91.16	90.153	103.175	30.04
30-12-2009	73	73	69	70	1212000	88.74	90.91	89.933	102.7	26.29
04-01-2010	71	71	70	70	5500	88.26	90.63	89.733	102.25	26.29
05-01-2010	74	74	70	71	281500	87.78	90.36	89.52	101.78	29.68
06-01-2010	73	73	71	71	5500	87.28	90.18	89.327	101.295	29.68
07-01-2010	68	70	68	69	117500	86.64	89.96	89.067	100.825	26.82
08-01-2010	70	70	70	70	50000	86.02	89.76	88.833	100.36	30.43
11-01-2010	71	73	71	71	244000	85.44	89.57	88.633	99.89	33.95
12-01-2010	71	73	71	73	288500	84.92	89.39	88.46	99.43	40.43
13-01-2010	73	73	71	71	185000	84.36	89.2	88.333	98.945	36.56
14-01-2010	73	73	73	73	7500	83.86	89.04	88.2	98.495	42.48
18-01-2010	73	76	70	71	389500	83.28	88.85	88.04	98.035	38.60
19-01-2010	73	73	71	73	175000	82.74	88.68	87.893	97.625	44.10
20-01-2010	73	74	73	73	311500	82.2	88.53	87.68	97.215	44.10
21-01-2010	73	73	73	73	95000	81.66	88.41	87.64	96.755	44.10
22-01-2010	73	74	73	74	251500	81.16	88.3	87.5	96.325	47.06
25-01-2010	73	73	73	73	224000	80.66	88.17	87.5	95.915	44.52
26-01-2010	70	73	70	73	30000	80.12	88.04	87.387	95.505	44.52
27-01-2010	74	74	74	74	51000	79.6	87.93	87.293	95.125	47.79
28-01-2010	75	76	75	76	50500	79.16	87.83	87.213	94.69	53.66
29-01-2010	73	76	73	76	100500	78.66	87.71	87.167	94.32	53.66
02-02-2010	76	78	75	75	198000	78.18	87.57	87.167	93.93	50.38
03-02-2010	76	86	76	79	239500	77.76	87.42	87.207	93.575	60.74
05-02-2010	73	73	73	73	6000	77.22	87.22	87.207	93.165	45.42
08-02-2010	75	90	73	74	387000	76.74	87.1	87.2	92.76	47.78
10-02-2010	75	79	73	75	67500	76.26	86.95	87.147	92.37	50.11
11-02-2010	75	81	74	78	20500	76.02	86.87	87.167	92.07	56.39
12-02-2010	81	81	76	76	105500	75.76	86.75	87.24	91.75	51.72
16-02-2010	76	76	76	76	8500	75.58	86.61	87.207	91.39	51.72
17-02-2010	76	84	76	76	9000	75.6	86.42	87.14	91.08	51.72
18-02-2010	76	88	76	88	10000	75.7	86.39	87.16	90.83	70.21
19-02-2010	79	85	79	80	8000	75.7	86.28	87.12	90.54	55.07
22-02-2010	76	78	76	78	2000	75.66	86.13	87.053	90.305	52.04
23-02-2010	90	95	84	85	12500	75.76	86	87.033	90.04	60.27
24-02-2010	74	79	73	78	7500	75.72	85.93	86.98	89.74	50.87
25-02-2010	76	76	76	76	10000	75.64	85.74	86.9	89.495	48.55
01-03-2010	76	76	75	75	1500	75.56	85.59	86.847	89.245	47.38
02-03-2010	75	75	75	75	10500	75.48	85.44	86.813	89.005	47.38
03-03-2010	75	80	75	80	8500	75.48	85.34	86.78	88.755	53.82
04-03-2010	80	85	80	80	19500	75.42	85.2	86.747	88.505	53.82
08-03-2010	83	89	83	88	151500	75.58	85.14	86.767	88.445	62.36
10-03-2010	81	81	79	79	35000	75.58	84.78	86.76	88.29	50.94
11-03-2010	80	80	80	80	7500	75.58	84.43	86.76	88.09	52.00
12-03-2010	81	90	81	83	226000	75.64	84.26	86.747	87.88	55.11
15-03-2010	80	85	80	85	3500	75.78	84.06	86.747	87.69	57.10
17-03-2010	83	94	83	88	30500	75.96	83.86	86.667	87.515	59.98
18-03-2010	88	93	83	83	47500	76.1	83.69	86.62	87.305	53.54
19-03-2010	90	96	88	96	21000	76.52	83.7	86.64	87.22	64.27
22-03-2010	86	86	86	86	2500	76.74	83.52	86.607	87.085	53.95
23-03-2010	85	93	85	93	22000	77.12	83.44	86.62	87.035	58.92
24-03-2010	88	88	88	88	11500	77.42	83.33	86.58	86.97	54.40
25-03-2010	85	95	85	95	238000	77.92	83.33	86.58	86.93	59.13
01-04-2010	85	93	85	91	15500	78.34	83.3	86.533	86.885	55.58
06-04-2010	90	93	90	93	496500	78.78	83.28	86.5	86.835	56.97
07-04-2010	89	89	89	89	500	79.14	83.21	86.5	86.78	53.38
08-04-2010	89	89	89	89	31500	79.54	83.09	86.487	86.685	53.38
09-04-2010	90	95	90	93	39000	80	83.01	86.507	86.625	56.56
12-04-2010	95	95	90	93	449500	80.44	82.94	86.527	86.585	56.56
13-04-2010	91	94	90	94	39000	80.86	82.89	86.547	86.56	57.40
14-04-2010	90	105	90	95	1625000	81.34	82.85	86.58	86.585	58.27
15-04-2010	93	98	93	95	124000	81.78	82.82	86.62	86.595	58.27
16-04-2010	93	93	93	93	8500	82.22	82.75	86.64	86.585	55.63
19-04-2010	93	95	91	95	334000	82.66	82.7	86.673	86.585	57.70
20-04-2010	96	98	94	96	1027500	83.12	82.66	86.727	86.54	58.73
21-04-2010	96	100	96	100	386500	83.66	82.66	86.827	86.645	62.66
22-04-2010	100	101	100	101	52000	84.2	82.68	86.933	86.675	63.59
23-04-2010	100	101	100	100	96500	84.74	82.7	87.027	86.81	61.93
26-04-2010	103	103	100	101	691000	85.3	82.71	87.127	86.865	62.97
27-04-2010	101	101	100	101	223000	85.84	82.72	87.233	86.93	62.97
28-04-2010	101	101	99	101	358000	86.34	82.75	87.333	86.995	62.97
29-04-2010	100	101	99	101	66000	86.84	82.75	87.42	87.085	62.97
30-04-2010	101	103	100	103	141500	87.4	82.79	87.513	87.225	65.52
03-05-2010	100	103	100	101	33500	87.84	82.8	87.56	87.365	61.00
04-05-2010	103	103	100	100	40500	88.38	82.8	87.607	87.5	58.82
06-05-2010	94	98	75	98	180000	88.86	82.8	87.687	87.615	54.60
07-05-2010	95	100	95	100	50500	89.36	82.81	87.753	87.7	57.85
10-05-2010	100	103	100	103	57000	89.86	82.94	87.867	87.84	62.22
12-05-2010	105	105	94	101	5500	90.36	83.06	87.953	88.02	57.91
14-05-2010	98	98	98	98	50500	90.8	83.19	88.007	88.105	52.08
17-05-2010	98	98	98	98	40000	91.24	83.42	88.027	88.165	52.08
18-05-2010	95	95	94	94	101000	91.36	83.53	88.047	88.21	45.07
19-05-2010	95	100	94	100	109000	91.76	83.73	88.107	88.28	54.89
20-05-2010	95	96	93	93	25500	92.06	83.86	88.107	88.305	44.82
21-05-2010	93	100	93	100	5500	92.36	84.06	88.12	88.365	53.92
24-05-2010	95	95	95	95	250000	92.7	84.21	88.187	88.41	47.85
25-05-2010	95	103	88	95	236000	93.08	84.36	88.187	88.445	47.85
26-05-2010	90	98	90	98	6000	93.54	84.55	88.24	88.52	51.64
01-06-2010	88	98	75	98	12500	94	84.74	88.293	88.61	51.64
04-06-2010	90	94	88	88	306000	94.16	84.82	88.28	88.625	40.32
09-06-2010	85	85	85	85	500	94.26	84.84	88.22	88.625	37.65
14-06-2010	88	98	88	98	351000	94.46	85.02	88.247	88.69	52.36
16-06-2010	98	108	90	90	45500	94.68	85.13	88.08	88.74	45.28
18-06-2010	95	98	95	98	142000	95.04	85.31	87.967	88.83	52.23
21-06-2010	98	98	98	98	71000	95.34	85.49	87.953	88.895	52.23
22-06-2010	98	98	98	98	50000	95.6	85.69	87.907	88.96	52.23
23-06-2010	98	98	98	98	37500	95.8	85.88	87.84	88.95	52.23
24-06-2010	98	98	98	98	100000	96.1	86.1	87.827	88.99	52.23
25-06-2010	99	99	99	99	500	96.16	86.34	87.853	89.02	53.31
28-06-2010	98	99	98	98	264500	96.4	86.57	87.813	89.055	52.05
29-06-2010	98	98	98	98	575500	96.5	86.81	87.793	89.09	52.05
01-07-2010	98	98	98	98	35000	96.7	87.06	87.787	89.11	52.05
05-07-2010	98	98	95	98	307500	96.76	87.34	87.807	89.125	52.05
07-07-2010	98	98	98	98	25000	96.9	87.62	87.833	89.125	52.05
12-07-2010	98	98	88	88	250500	96.8	87.79	87.787	89.075	38.77
13-07-2010	88	98	88	98	176000	96.98	88.06	87.8	89.12	51.97
15-07-2010	98	98	98	98	735000	97.16	88.35	87.78	89.155	51.97
19-07-2010	98	98	98	98	500000	97.26	88.63	87.76	89.195	51.97
20-07-2010	99	110	99	108	484000	97.56	89	87.813	89.285	62.16
21-07-2010	108	113	108	110	130000	97.88	89.37	87.887	89.38	63.81
04-08-2010	91	91	91	91	10000	97.8	89.57	87.833	89.385	44.10
05-08-2010	91	110	90	109	11500	98.08	89.93	87.907	89.485	57.49
06-08-2010	90	90	90	90	500	98.02	90.12	87.84	89.485	45.19
09-08-2010	90	90	88	88	18500	97.88	90.27	87.76	89.475	44.11
10-08-2010	93	93	93	93	500	97.82	90.47	87.713	89.5	47.47
12-08-2010	90	94	90	94	70500	97.7	90.68	87.673	89.545	48.14
13-08-2010	90	95	90	95	10500	97.58	90.89	87.647	89.595	48.84
24-08-2010	91	91	90	90	15000	97.38	91.06	87.593	89.615	45.52
26-08-2010	93	99	93	99	125000	97.34	91.32	87.587	89.68	51.86
30-08-2010	104	113	104	111	101000	97.54	91.69	87.66	89.81	58.76
31-08-2010	111	111	111	111	35500	97.74	92.04	87.747	89.935	58.76
01-09-2010	108	108	100	100	135000	97.72	92.28	87.74	89.995	50.99
06-09-2010	90	95	90	95	11000	97.56	92.48	87.713	90.025	47.89
07-09-2010	94	94	94	94	10000	97.42	92.63	87.673	90.025	47.28
17-09-2010	94	104	94	104	77500	97.5	92.94	87.7	90.08	53.71
20-09-2010	100	100	100	100	172500	97.54	93.2	87.713	90.15	51.03
21-09-2010	100	100	100	100	168500	97.54	93.45	87.72	90.2	51.03
22-09-2010	101	108	100	108	3500	97.64	93.75	87.84	90.31	56.12
27-09-2010	103	103	100	100	50500	97.62	93.99	87.913	90.37	50.47
28-09-2010	103	105	103	103	225500	97.72	94.26	88.033	90.435	52.40
29-09-2010	101	113	101	103	501000	97.82	94.53	88.22	90.475	52.40
30-09-2010	105	128	105	124	1210500	98.42	94.89	88.493	90.64	63.86
01-10-2010	128	128	114	114	297000	98.7	95.23	88.72	90.755	56.84
04-10-2010	119	119	114	118	276500	99.2	95.63	88.973	90.88	58.79
05-10-2010	120	120	118	118	38000	99.56	95.96	89.227	90.98	58.79
06-10-2010	115	118	115	115	135500	99.96	96.33	89.46	91.13	56.57
07-10-2010	113	113	113	113	100000	100.32	96.7	89.68	91.22	55.08
08-10-2010	120	120	118	118	87000	100.72	97.13	89.94	91.36	58.06
11-10-2010	113	125	101	125	175000	101.26	97.63	90.247	91.535	61.88
12-10-2010	114	130	114	128	531500	102.06	98.11	90.567	91.725	63.42
13-10-2010	123	143	123	130	826000	102.96	98.61	90.88	91.905	64.45
14-10-2010	123	148	120	145	1095000	103.9	99.18	91.313	92.16	71.03
15-10-2010	143	158	143	158	896500	105.26	99.97	91.84	92.375	75.30
18-10-2010	158	158	153	158	1139000	106.46	100.75	92.36	92.59	75.30
19-10-2010	158	160	148	148	638000	107.46	101.4	92.813	92.83	66.55
20-10-2010	145	155	130	150	248000	108.5	102.05	93.293	93.055	67.37
21-10-2010	150	150	145	150	75500	109.54	102.67	93.767	93.265	67.37
22-10-2010	150	150	150	150	10000	110.58	103.34	94.26	93.515	67.37
26-10-2010	143	143	143	143	500	111.46	103.81	94.713	93.755	60.87
27-10-2010	143	143	125	125	24000	112	104.2	95.047	93.86	48.04
28-10-2010	123	143	123	143	151500	112.9	104.7	95.507	94.07	57.65
29-10-2010	150	155	140	140	173000	113.74	105.22	95.953	94.275	55.80
01-11-2010	140	140	138	138	75000	114.54	105.65	96.407	94.49	54.54
02-11-2010	138	140	125	138	69580500	115.34	106.12	96.86	94.71	54.54
03-11-2010	148	160	145	145	2639500	116.48	106.64	97.353	94.96	58.35
04-11-2010	148	153	148	153	271000	117.58	107.28	97.9	95.245	62.25
05-11-2010	155	175	155	175	1108000	119.12	108.14	98.607	95.615	70.44
08-11-2010	178	215	178	210	5910500	121.36	109.31	99.54	96.16	78.45
09-11-2010	210	210	195	198	2406000	123.16	110.36	100.387	96.65	71.32
10-11-2010	198	200	175	175	2197000	124.46	111.17	101.067	97.03	60.04
11-11-2010	175	175	153	158	659500	125.8	111.8	101.647	97.325	53.33
12-11-2010	158	158	148	158	1357500	126.78	112.43	102.213	97.625	53.33
15-11-2010	153	160	153	155	1203000	128.08	113.05	102.773	97.9	52.14
16-11-2010	158	163	158	160	204000	129.52	113.7	103.353	98.2	53.99
18-11-2010	160	163	153	163	464500	130.92	114.37	103.953	98.515	55.11
19-11-2010	163	168	163	168	1059500	132.4	115.05	104.587	98.855	56.98
22-11-2010	170	170	165	168	257500	133.86	115.72	105.213	99.2	56.98
23-11-2010	163	163	160	163	325000	135.32	116.35	105.813	99.525	54.35
24-11-2010	163	163	163	163	176000	136.6	116.97	106.413	99.84	54.35
25-11-2010	163	170	160	163	9102000	137.64	117.59	107.007	100.155	54.35
26-11-2010	160	165	158	165	422000	138.72	118.23	107.6	100.49	55.38
29-11-2010	165	165	163	163	459000	139.98	118.85	108.18	100.8	54.06
30-11-2010	160	160	158	158	765000	141.24	119.4	108.733	101.095	50.81
01-12-2010	158	160	158	158	172500	142.52	119.97	109.26	101.385	50.81
02-12-2010	160	165	160	163	250000	143.7	120.6	109.86	101.7	54.02
03-12-2010	163	170	163	165	767000	145	121.27	110.467	102.035	55.28
06-12-2010	165	165	165	165	32500	146.3	121.92	111.067	102.365	55.28
08-12-2010	168	188	165	188	218500	147.9	122.77	111.8	102.855	67.22
09-12-2010	188	208	173	205	4755000	150	123.81	112.66	103.435	72.96
10-12-2010	205	215	203	205	9388000	152.04	124.88	113.52	104.035	72.96
13-12-2010	205	210	203	210	8959000	154.18	126	114.413	104.71	74.49
14-12-2010	210	223	208	218	19356500	156.06	127.24	115.28	105.385	76.75
15-12-2010	218	228	210	215	12251500	158.08	128.39	116.18	106.06	74.10
16-12-2010	215	218	198	203	9438500	159.78	129.49	117.013	106.675	64.50
17-12-2010	203	203	195	198	7425000	161.38	130.47	117.767	107.265	60.96
20-12-2010	198	205	198	205	1415000	163.18	131.57	118.613	107.89	63.94
21-12-2010	205	210	203	210	2070000	165.12	132.72	119.507	108.54	65.95
22-12-2010	213	215	208	210	1497500	166.96	133.84	120.407	109.195	65.95
23-12-2010	213	220	210	220	2918500	168.86	135.06	121.373	109.9	69.83
27-12-2010	223	225	213	225	1791000	170.8	136.43	122.34	110.625	71.58
28-12-2010	225	238	225	230	5531500	172.8	137.88	123.34	111.36	73.25
29-12-2010	233	235	230	235	1953500	174.6	139.25	124.32	112.135	74.84
30-12-2010	235	235	230	233	1261000	176.1	140.68	125.347	112.905	72.97
03-01-2011	233	233	223	225	2370500	177.44	141.95	126.313	113.63	65.88
04-01-2011	225	225	215	223	1271500	178.94	143.2	127.247	114.345	64.20
05-01-2011	220	220	215	218	469000	180.3	144.4	128.133	115.045	60.08
06-01-2011	218	223	213	223	1147000	181.76	145.65	129.033	115.765	62.66
07-01-2011	223	223	215	218	1016500	183.12	146.85	129.933	116.475	58.58
10-01-2011	215	215	205	205	1241000	184.36	147.91	130.66	117.125	49.55
11-01-2011	205	213	200	205	3552500	185.96	148.98	131.453	117.775	49.55
12-01-2011	208	220	208	220	5879000	187.5	150.2	132.3	118.505	58.18
13-01-2011	220	228	220	225	6193000	189.2	151.47	133.213	119.265	60.60
14-01-2011	225	225	223	225	2914500	190.94	152.74	134.08	120.04	60.60
17-01-2011	225	230	223	225	5259000	192.68	154.01	134.973	120.815	60.60
18-01-2011	225	230	225	228	6303000	194.34	155.41	135.873	121.6	62.24
19-01-2011	228	230	223	225	1890000	195.78	156.68	136.78	122.37	59.57
20-01-2011	228	245	225	238	20787500	197.04	158.08	137.773	123.215	66.31
21-01-2011	238	238	228	233	5004500	197.5	159.43	138.707	124.03	62.03
24-01-2011	233	235	228	230	861500	198.14	160.65	139.62	124.825	59.54
25-01-2011	230	238	230	233	1846000	199.3	161.88	140.547	125.625	61.21
26-01-2011	233	235	230	235	1917000	200.84	163.32	141.48	126.445	62.33
27-01-2011	235	238	230	238	5334500	202.44	164.61	142.433	127.27	64.01
28-01-2011	238	240	233	240	5125500	204.14	166.11	143.413	128.115	65.12
31-01-2011	240	245	238	243	8093000	205.8	167.66	144.4	128.965	66.78
01-02-2011	245	283	245	275	21862500	208.04	169.48	145.593	129.975	78.53
02-02-2011	278	290	265	273	9852000	210.14	171.27	146.747	130.975	76.70
04-02-2011	273	273	270	273	829500	212.24	173.05	147.893	131.97	76.70
07-02-2011	273	285	273	280	6862000	214.58	174.95	149.093	133.005	78.71
08-02-2011	280	288	275	278	3729000	216.88	176.74	150.273	134.03	76.68
09-02-2011	278	278	270	270	2424500	219.02	178.33	151.4	135.01	69.00
10-02-2011	270	273	260	268	4845000	221.08	179.9	152.513	135.97	67.18
11-02-2011	268	270	268	268	945500	223.18	181.58	153.627	136.93	67.18
14-02-2011	270	273	268	270	2027500	225.42	183.33	154.74	137.905	68.15
16-02-2011	270	270	265	270	1442500	227.66	185.09	155.867	138.86	68.15
17-02-2011	270	273	265	270	1709000	229.8	186.75	157	139.845	68.15
18-02-2011	270	278	268	273	6256000	231.96	188.48	158.167	140.84	69.82
21-02-2011	275	283	275	280	3596500	234.26	190.28	159.367	141.865	73.34
22-02-2011	278	278	270	273	2264000	235.96	191.93	160.5	142.84	65.17
23-02-2011	270	278	270	273	336000	237.32	193.66	161.647	143.825	65.17
24-02-2011	275	293	275	280	7216000	238.82	195.43	162.86	144.845	69.15
25-02-2011	280	285	273	275	1421500	240.12	197.15	164.04	145.84	63.56
28-02-2011	273	275	273	275	1358500	241.26	198.66	165.247	146.775	63.56
01-03-2011	275	275	270	273	1354500	242.42	200.25	166.4	147.74	61.26
02-03-2011	273	278	273	275	1626500	243.86	201.82	167.613	148.725	62.71
03-03-2011	275	280	273	275	1080500	245.4	203.39	168.78	149.675	62.71
04-03-2011	278	278	275	278	807500	246.86	205.02	170	150.675	64.99
07-03-2011	278	290	278	290	5825500	248.46	206.79	171.3	151.745	72.30
08-03-2011	295	298	288	293	6119000	250.12	208.54	172.6	152.835	73.78
09-03-2011	293	293	288	290	3084500	251.52	210.19	173.88	153.91	69.78
10-03-2011	290	290	288	290	602500	252.82	211.81	175.227	154.96	69.78
11-03-2011	288	290	280	283	1334000	253.88	213.34	176.547	155.975	60.85
14-03-2011	280	285	278	285	466000	254.88	214.74	177.793	156.96	62.33
15-03-2011	283	283	273	275	1610500	255.72	215.91	179.027	157.94	51.78
16-03-2011	278	280	273	275	2253500	256.72	217.08	180.207	158.915	51.78
17-03-2011	275	275	263	275	2828500	257.76	218.35	181.387	159.875	51.78
18-03-2011	275	275	273	275	1667500	258.9	219.6	182.567	160.825	51.78
21-03-2011	275	283	273	275	7470000	259.94	220.85	183.747	161.76	51.78
22-03-2011	275	278	273	275	215500	261.08	222.1	184.927	162.72	51.78
23-03-2011	275	283	268	270	4646000	262.38	223.37	186.067	163.59	45.73
24-03-2011	270	275	268	275	899500	263.78	224.87	187.247	164.535	51.79
25-03-2011	275	275	270	275	226000	264.88	226.19	188.427	165.445	51.79
28-03-2011	275	275	273	275	547500	265.88	227.54	189.607	166.38	51.79
29-03-2011	273	275	270	275	1919500	266.88	228.91	190.787	167.28	51.79
30-03-2011	275	278	270	275	10040500	267.88	230.28	191.967	168.2	51.79
31-03-2011	275	283	273	275	5488000	268.82	231.58	193.213	169.11	51.79
01-04-2011	275	275	273	275	338000	269.82	232.8	194.393	170.04	51.79
04-04-2011	275	275	273	275	113000	270.56	233.8	195.573	170.97	51.79
05-04-2011	275	285	275	283	5793000	271.56	234.53	196.807	171.92	63.57
06-04-2011	283	293	280	285	6132000	272.66	235.4	197.987	172.88	65.81
07-04-2011	283	285	278	283	2016000	273.66	236.48	199.14	173.825	61.71
08-04-2011	280	283	275	283	1062500	274.62	237.73	200.42	174.765	61.71
11-04-2011	283	285	280	285	2403500	275.56	239	201.593	175.715	64.29
12-04-2011	283	285	280	285	1030000	276.46	240.3	202.893	176.675	64.29
13-04-2011	283	283	278	283	1455000	277.26	241.53	204.193	177.615	59.63
14-04-2011	283	285	280	285	1010500	277.46	242.75	205.473	178.56	62.56
15-04-2011	283	285	283	285	784000	277.7	243.92	206.747	179.485	62.56
18-04-2011	285	285	283	285	749000	277.94	245.09	208.013	180.405	62.56
19-04-2011	283	283	278	283	1366500	278	246.29	209.3	181.32	57.37
20-04-2011	280	290	280	288	2641500	278.2	247.54	210.56	182.255	65.15
21-04-2011	288	288	280	283	1633500	278.46	248.74	211.707	183.165	54.45
25-04-2011	283	285	278	280	811500	278.7	249.89	212.833	184.06	49.22
26-04-2011	280	280	278	280	933500	278.94	251.06	214.033	184.955	49.22
27-04-2011	280	283	280	283	867000	279.2	252.31	215.287	185.855	54.31
28-04-2011	283	283	280	283	985000	279.46	253.56	216.547	186.765	54.31
29-04-2011	280	288	280	283	4453000	279.72	254.76	217.74	187.68	54.31
02-05-2011	288	295	285	293	5696500	280.12	256.04	219.027	188.655	67.75
03-05-2011	293	293	285	290	6151000	280.32	257.29	220.293	189.605	61.87
04-05-2011	290	290	288	290	5065500	280.66	258.31	221.507	190.54	61.87
05-05-2011	290	290	288	290	4301500	281	259.16	222.773	191.485	61.87
06-05-2011	288	298	288	295	6948500	281.3	260.06	224.053	192.47	67.71
09-05-2011	298	310	295	303	10921000	281.86	260.99	225.387	193.495	74.45
10-05-2011	303	308	300	303	5586500	282.42	261.84	226.58	194.54	74.45
11-05-2011	303	305	300	305	5244000	283.06	262.74	227.853	195.565	75.90
12-05-2011	303	305	300	305	4430500	283.66	263.76	229.1	196.625	75.90
13-05-2011	303	305	300	305	3797000	284.26	264.83	230.347	197.65	75.90
16-05-2011	303	305	298	305	2528000	284.8	265.83	231.613	198.7	75.90
18-05-2011	305	315	305	313	9361000	285.26	266.86	232.947	199.79	81.56
19-05-2011	313	315	310	313	3536000	285.66	267.89	234.247	200.865	81.56
20-05-2011	313	330	313	325	13829500	286.36	268.94	235.58	202	86.91
23-05-2011	325	335	318	328	14053500	287.12	269.97	236.913	203.2	87.86
24-05-2011	328	333	325	325	4268000	287.96	270.92	238.213	204.4	81.50
25-05-2011	325	328	320	323	4872500	288.72	271.8	239.4	205.525	77.48
26-05-2011	323	325	320	323	3108500	289.68	272.7	240.5	206.69	77.48
27-05-2011	323	330	323	325	5829000	290.68	273.7	241.613	207.825	78.70
30-05-2011	325	330	325	328	7922500	291.74	274.75	242.813	208.975	80.41
31-05-2011	328	333	325	333	12625000	292.9	275.9	244.033	210.15	82.88
01-06-2011	333	340	333	340	11269000	294.2	277.07	245.3	211.36	85.62
03-06-2011	340	340	330	335	5213500	295.4	278.24	246.533	212.545	76.24
06-06-2011	335	335	330	335	4702000	296.7	279.54	247.813	213.725	76.24
07-06-2011	335	338	328	333	6282500	297.86	280.82	249.2	214.9	72.56
08-06-2011	333	333	325	330	5406500	298.96	281.92	250.447	216.06	67.30
09-06-2011	328	330	328	330	7101500	300.06	282.97	251.713	217.22	67.30
10-06-2011	330	333	328	330	3601500	301.16	284.02	252.993	218.38	67.30
13-06-2011	330	330	325	328	5344000	302.22	285.05	254.26	219.53	63.47
14-06-2011	330	330	325	330	4792500	303.32	286.07	255.493	220.74	65.58
15-06-2011	330	333	325	330	5390500	304.42	287.12	256.673	221.9	65.58
16-06-2011	328	328	318	325	7802500	305.42	287.99	257.673	223.035	56.18
17-06-2011	325	325	318	325	3001000	306.26	288.91	258.44	224.17	56.18
20-06-2011	325	328	320	325	4051000	307.06	289.86	259.287	225.255	56.18
21-06-2011	325	328	325	328	5688000	307.96	290.81	260.307	226.345	60.43
22-06-2011	328	333	325	328	5531500	308.86	291.74	261.44	227.53	60.43
23-06-2011	328	340	328	338	17301500	309.92	292.74	262.64	228.675	71.22
24-06-2011	338	340	333	335	5969000	310.92	293.69	263.84	229.9	65.46
27-06-2011	335	335	333	335	4435500	311.96	294.61	265.007	231.135	65.46
28-06-2011	335	338	333	338	6166500	313.02	295.24	266.173	232.36	68.42
30-06-2011	338	340	335	340	5942000	314.12	295.91	267.32	233.59	70.26
01-07-2011	335	340	333	338	6606500	315.18	296.56	268.453	234.805	66.12
04-07-2011	338	340	335	340	3387000	316.32	297.16	269.633	236.055	68.14
05-07-2011	338	340	335	338	3360000	317.32	297.76	270.8	237.25	64.03
06-07-2011	335	338	333	335	7470000	318.36	298.41	271.947	238.37	58.35
07-07-2011	335	345	325	330	45112500	319.36	299.03	273.047	239.465	50.33
08-07-2011	335	335	330	335	18940500	320.46	299.7	274.193	240.64	56.73
11-07-2011	330	335	325	330	26205000	321.4	300.3	275.34	241.815	49.81
12-07-2011	330	335	325	330	31197000	322.34	300.9	276.487	242.995	49.81
13-07-2011	330	355	330	350	141652000	323.68	301.7	277.733	244.225	67.95
14-07-2011	350	355	340	345	41668000	324.72	302.42	278.933	245.45	61.92
15-07-2011	345	350	340	350	31016500	325.92	303.12	280.167	246.7	65.24
18-07-2011	345	350	340	345	16369500	327.02	303.84	281.213	247.885	59.64
19-07-2011	345	350	340	345	21720000	328.12	304.56	282.147	249.11	59.64
20-07-2011	345	365	340	365	132116000	329.52	305.41	283.213	250.42	71.13
21-07-2011	365	375	360	370	90172000	330.86	306.36	284.28	251.755	73.19
22-07-2011	370	375	360	365	37690500	332.1	307.26	285.26	252.96	67.98
25-07-2011	365	385	360	385	74768000	333.7	308.38	286.393	254.315	75.49
26-07-2011	375	460	375	440	350136000	336.4	310.03	287.973	255.925	85.54
27-07-2011	440	470	435	450	179287000	339.3	311.78	289.653	257.585	86.62
28-07-2011	445	450	430	445	55057000	342.1	313.45	291.253	259.235	83.29
29-07-2011	440	445	390	425	96812000	344.34	314.8	292.687	260.795	71.44
01-08-2011	425	440	425	430	48874500	346.68	316.17	294.153	262.355	72.49
02-08-2011	440	450	420	430	70075500	348.78	317.57	295.553	263.88	72.49
03-08-2011	410	430	405	430	37159500	350.82	318.97	296.92	265.39	72.49
04-08-2011	430	430	410	420	33318500	352.72	320.34	298.187	266.84	66.38
05-08-2011	385	400	360	400	76573500	354.26	321.49	299.287	268.115	56.18
08-08-2011	380	395	360	395	53376500	355.7	322.69	300.367	269.3	53.94
09-08-2011	365	405	350	380	59344000	356.8	323.74	301.4	270.41	47.81
10-08-2011	400	405	385	395	32857000	358.14	324.94	302.547	271.645	53.50
11-08-2011	380	400	375	385	22332500	359.18	326.04	303.66	272.82	49.61
12-08-2011	390	400	385	390	20621500	360.18	327.19	304.773	274.02	51.51
15-08-2011	390	410	385	405	47679000	361.58	328.49	306.02	275.295	56.77
16-08-2011	405	435	405	420	100035000	363.28	329.99	307.453	276.68	61.29
18-08-2011	420	455	420	435	126189000	365.32	331.59	308.987	278.23	65.21
19-08-2011	425	430	410	415	68000500	367.02	332.99	310.287	279.59	56.94
22-08-2011	420	425	410	420	40713500	368.82	334.44	311.587	280.99	58.36
23-08-2011	420	425	415	420	18765500	370.62	335.89	312.887	282.4	58.36
24-08-2011	420	430	415	420	59011000	372.46	337.34	314.187	283.81	58.36
25-08-2011	430	440	415	420	55236500	374.26	338.79	315.467	285.185	58.36
26-08-2011	415	425	415	420	16504500	376.06	340.24	316.767	286.52	58.36
05-09-2011	420	430	415	425	18542500	378.06	341.74	318.013	287.77	60.26
06-09-2011	425	425	420	425	8958000	380.06	343.16	319.293	288.845	60.26
07-09-2011	430	430	420	425	23252000	382.06	344.56	320.593	289.98	60.26
08-09-2011	425	430	420	425	17103500	384	345.98	321.873	291.23	60.26
09-09-2011	425	445	425	435	53178500	386.14	347.5	323.207	292.615	64.61
12-09-2011	430	430	415	420	21773500	387.78	348.85	324.42	293.925	54.90
13-09-2011	420	430	415	420	14306500	389.48	350.2	325.62	295.25	54.90
14-09-2011	420	420	390	410	35101500	390.98	351.47	326.733	296.5	49.19
15-09-2011	410	415	400	415	21014500	392.52	352.77	327.667	297.76	51.89
16-09-2011	415	420	410	420	16939500	394.12	354.12	328.647	299.02	54.49
19-09-2011	420	420	405	410	10751000	395.56	355.37	329.56	300.23	48.81
20-09-2011	405	415	400	415	13158500	397.06	356.69	330.46	301.49	51.53
21-09-2011	410	410	400	410	3857000	398.5	357.91	331.34	302.725	48.74
22-09-2011	395	395	355	390	14795000	399.6	358.98	332.14	303.86	39.52
23-09-2011	350	380	340	370	15758000	400.4	359.88	332.82	304.885	32.83
26-09-2011	365	365	305	360	22045500	400.9	360.68	333.433	305.87	30.09
27-09-2011	365	375	350	375	24310000	401.8	361.6	334.133	306.955	38.40
28-09-2011	375	375	355	360	12231500	402.4	362.37	334.733	307.965	34.04
29-09-2011	345	360	335	360	11995000	402.6	363.14	335.333	308.95	34.04
30-09-2011	355	360	350	360	4145000	402.9	363.81	335.913	309.925	34.04
03-10-2011	350	355	310	325	13677500	402.4	364.16	336.213	310.725	25.58
04-10-2011	310	310	285	285	19813500	401.2	364.11	336.293	311.21	19.59
05-10-2011	290	295	270	290	13039500	400.1	364.11	336.407	311.635	22.05
06-10-2011	295	360	290	360	34771000	400	364.76	336.94	312.41	46.64
07-10-2011	375	380	335	340	24200000	399.4	365.13	337.373	313.06	42.51
10-10-2011	340	350	330	335	1678500	398.8	365.45	337.773	313.645	41.52
11-10-2011	350	360	345	350	17976000	398.1	365.9	338.287	314.32	45.61
12-10-2011	350	370	345	360	25420000	396.5	366.45	338.853	315.105	48.21
13-10-2011	365	375	360	370	28688000	394.9	367.1	339.487	315.965	50.75
14-10-2011	370	370	355	365	8875500	393.3	367.7	340.067	316.765	49.44
17-10-2011	370	385	365	385	49441000	392.5	368.42	340.7	317.64	54.48
18-10-2011	375	375	345	350	33596500	390.9	368.79	341.08	318.34	45.87
19-10-2011	355	380	355	370	39698500	389.7	369.24	341.613	319.09	50.67
20-10-2011	365	370	350	360	8998500	388.3	369.56	342.08	319.765	48.36
21-10-2011	360	365	350	355	6816500	387	369.86	342.56	320.39	47.20
24-10-2011	360	415	355	415	76241000	387.3	370.78	343.427	321.29	59.68
25-10-2011	415	430	395	400	32979000	387.4	371.55	344.26	322.125	56.11
26-10-2011	390	415	390	415	17531500	388.1	372.45	345.193	323.075	58.76
27-10-2011	420	425	415	420	26712500	388.6	373.37	346.16	324.06	59.64
28-10-2011	425	430	375	385	42203500	388.6	373.89	346.893	324.895	51.40
31-10-2011	385	400	385	395	26281500	388.7	374.44	347.693	325.755	53.38
01-11-2011	390	405	375	375	24392500	388.1	374.84	348.36	326.54	49.07
02-11-2011	370	410	365	410	25265500	387.9	375.59	349.293	327.565	55.80
03-11-2011	400	420	390	400	26726500	387.2	376.26	350.127	328.54	53.62
04-11-2011	405	415	395	395	8746500	386.8	376.91	350.927	329.415	52.52
07-11-2011	395	400	385	385	3761000	386.1	377.46	351.66	330.215	50.29
08-11-2011	390	400	390	400	8868500	385.7	378.16	352.493	331.09	53.48
09-11-2011	405	410	395	395	8842500	385.2	378.83	353.293	331.94	52.27
10-11-2011	390	395	385	395	15456000	384.7	379.48	354.093	332.775	52.27
11-11-2011	395	405	395	395	19795500	384.2	380.13	354.893	333.625	52.27
14-11-2011	405	405	395	400	13142500	383.7	380.88	355.727	334.435	53.58
15-11-2011	400	400	390	390	2419500	383	381.53	356.44	335.22	50.60
16-11-2011	390	395	385	390	5932500	382.3	382.18	357.14	336.02	50.60
17-11-2011	385	390	380	380	4599500	381.4	382.7	357.787	336.755	47.53
18-11-2011	375	385	370	380	4996500	380.3	383.22	358.433	337.48	47.53
21-11-2011	375	380	365	365	9084000	379.2	383.49	358.967	338.115	42.99
22-11-2011	365	380	365	380	7036000	378.4	383.94	359.6	338.815	48.31
23-11-2011	380	380	365	370	1468000	377.6	384.29	360.18	339.45	45.28
24-11-2011	370	375	370	375	1751000	376.8	384.66	360.78	339.95	47.06
25-11-2011	370	370	360	370	4267500	375.8	384.96	361.347	340.435	45.47
28-11-2011	370	375	360	360	12004500	374.8	385.18	361.847	340.87	42.36
29-11-2011	360	370	360	360	4984500	373.7	385.38	362.36	341.27	42.36
30-11-2011	365	385	360	375	62408500	373	385.75	362.94	341.755	48.48
01-12-2011	385	410	385	400	66753000	373.2	386.4	363.72	342.405	56.72
02-12-2011	395	415	395	410	41503000	374	387.2	364.587	343.115	59.51
05-12-2011	410	440	410	440	71901000	375.6	388.25	365.653	343.975	66.48
06-12-2011	440	440	420	430	54080500	376.7	389.25	366.633	344.775	62.61
07-12-2011	430	510	430	500	245391500	379.5	390.95	368.08	345.925	74.02
08-12-2011	500	500	480	495	74721000	382.2	392.4	369.493	347.05	72.32
09-12-2011	490	530	480	530	136069000	385.6	394.25	371.073	348.335	76.40
12-12-2011	540	580	520	530	108935000	389.7	396.05	372.673	349.585	76.40
13-12-2011	520	560	520	550	68223000	395	398.1	374.407	350.97	78.50
14-12-2011	560	620	550	610	163084500	401.4	400.75	376.54	352.655	83.30
15-12-2011	600	630	590	630	53781500	406.8	403.4	378.773	354.405	84.54
16-12-2011	640	650	610	620	66112000	412.4	405.9	380.887	356.13	81.29
19-12-2011	620	680	610	680	82867000	419.3	409.05	383.4	358.155	85.02
20-12-2011	680	700	660	670	53103000	425.7	411.9	385.833	360.14	82.08
21-12-2011	680	690	650	690	62273500	432.3	414.4	388.4	362.215	83.32
22-12-2011	690	710	680	700	57196000	438.9	416.9	391.033	364.34	83.92
23-12-2011	710	720	700	720	28149500	446	419.65	393.8	366.55	85.07
27-12-2011	720	730	700	710	9808500	452.5	422.5	396.447	368.65	81.91
28-12-2011	720	720	690	700	17204000	459.5	425.2	399.027	370.685	78.76
29-12-2011	690	710	680	710	15812000	466.3	428	401.593	372.785	79.60
30-12-2011	700	740	700	720	32782500	473.5	430.9	404.207	374.935	80.44
02-01-2012	720	730	700	710	11510000	480.6	433.8	406.773	377.07	77.03
03-01-2012	710	790	710	770	75429500	487.7	437.5	409.753	379.495	81.97
04-01-2012	780	790	760	780	35623500	495.3	441.35	412.8	382.02	82.64
05-01-2012	780	830	770	820	48533500	503.4	445.75	416.1	384.745	85.04
06-01-2012	830	880	810	870	64956500	512.4	450.5	419.713	387.72	87.38
09-01-2012	870	880	850	870	42874500	522.1	455.35	423.293	390.695	87.38
10-01-2012	870	880	820	860	52620000	531.4	460.05	426.76	393.62	84.32
11-01-2012	860	870	840	860	37089500	541.1	464.6	430.26	396.545	84.32
12-01-2012	870	910	850	900	88222500	550.9	469.4	434.027	399.695	86.51
13-01-2012	910	920	890	900	33984000	560.9	474.05	437.807	402.82	86.51
16-01-2012	900	930	870	930	39767500	571.6	479.2	441.807	406.095	87.97
17-01-2012	930	950	910	930	37604500	582.5	484.3	445.807	409.37	87.97
18-01-2012	930	930	880	900	51402000	592.5	489.1	449.607	412.495	78.14
19-01-2012	900	900	780	840	130623500	601.4	493.3	453.02	415.32	62.98
20-01-2012	840	870	770	830	131085500	610.1	497.4	456.353	418.095	60.86
24-01-2012	830	840	810	830	13849500	618.8	501.5	459.687	420.87	60.86
25-01-2012	830	830	770	820	37061500	627.2	505.45	462.987	423.595	58.58
26-01-2012	810	840	790	810	35986000	635.6	509.3	466.22	426.23	56.30
27-01-2012	810	920	790	920	127250000	646.2	514.25	470.187	429.405	70.08
30-01-2012	920	930	890	900	69265000	656.6	519	474	432.49	66.00
31-01-2012	900	910	880	900	21246000	667	523.65	477.813	435.575	66.00
01-02-2012	890	910	880	900	22436000	677.7	528.45	481.56	438.65	66.00
02-02-2012	900	910	890	900	19117500	688.1	533.25	485.327	441.725	66.00
03-02-2012	890	930	890	900	51579500	698.7	538.15	489.093	444.81	66.00
06-02-2012	910	910	860	870	29870000	708.6	542.7	492.64	447.735	58.60
07-02-2012	870	880	850	880	21438500	718.8	547.3	496.24	450.71	60.20
08-02-2012	880	890	860	890	12180000	729.4	552.1	499.92	453.735	61.79
09-02-2012	880	920	870	890	50275500	740	556.85	503.587	456.77	61.79
10-02-2012	890	890	850	880	19505500	750.1	561.55	507.2	459.73	59.05
13-02-2012	880	880	850	870	11999500	759.5	566.35	510.767	462.665	56.36
14-02-2012	870	900	870	880	19783000	768.9	571.45	514.433	465.665	58.40
15-02-2012	880	960	880	960	120250500	779.3	577.45	518.6	469.065	70.36
16-02-2012	960	960	920	940	45562500	789.5	583.1	522.667	472.35	65.30
17-02-2012	940	960	920	940	20806500	798.3	588.9	526.733	475.635	65.30
20-02-2012	940	950	920	930	15264500	807	594.6	530.6	478.87	62.69
21-02-2012	930	970	930	950	58659000	815.4	600.5	534.633	482.155	65.65
22-02-2012	950	960	930	940	16847500	823.6	606.65	538.567	485.405	62.96
23-02-2012	940	950	930	940	29815000	831.4	613.2	542.533	488.655	62.96
24-02-2012	940	940	890	910	42691500	837.4	619.4	546.3	491.755	55.11
27-02-2012	900	910	870	880	29103000	842.4	624.6	549.733	494.68	48.59
28-02-2012	890	920	880	920	21256500	848.4	630.4	553.4	497.765	56.06
29-02-2012	920	940	900	910	44694500	853	636.15	557.033	500.8	53.95
01-03-2012	910	910	890	900	2952000	857.6	641.65	560.467	503.775	51.85
02-03-2012	900	910	890	900	6750500	861.8	647.05	563.533	506.75	51.85
05-03-2012	890	900	870	880	33282000	865.4	652.15	566.4	509.625	47.55
06-03-2012	880	880	860	870	16553500	868.4	657.2	569.233	512.45	45.52
07-03-2012	850	900	850	890	36892500	872	662.25	572.333	515.335	50.11
08-03-2012	900	910	890	900	22977500	876	667.75	575.467	518.27	52.27
09-03-2012	900	900	880	890	7666500	879.6	672.95	578.533	521.095	49.94
12-03-2012	890	890	860	880	9320500	882.8	678.15	581.533	523.855	47.65
13-03-2012	880	900	870	880	21684500	886.2	683.4	584.6	526.63	47.65
14-03-2012	880	900	880	900	19018500	888.8	688.25	587.933	529.515	52.68
15-03-2012	890	910	880	890	32755000	891	693.15	591.233	532.35	50.09
16-03-2012	890	900	870	890	19531000	892.4	697.9	594.633	535.175	50.09
19-03-2012	890	890	880	890	9778500	892.8	702.6	597.933	537.985	50.09
20-03-2012	880	900	880	890	18212500	893.2	707.65	601.3	540.77	50.09
21-03-2012	890	940	880	930	94510500	894.6	713	604.9	543.72	60.54
22-03-2012	940	940	900	910	43414500	895.6	718.35	608.267	546.595	54.41
26-03-2012	910	910	890	900	13211000	895.6	723.25	611.467	549.42	51.59
27-03-2012	910	950	900	940	85576500	896.4	728.65	614.833	552.455	60.42
28-03-2012	940	940	920	940	25090500	896.6	734.1	618.333	555.505	60.42
29-03-2012	940	1040	930	1030	155534500	898.6	740.55	622.4	559.005	73.18
30-03-2012	1030	1060	1010	1020	46865000	901	746.75	626.4	562.455	70.46
02-04-2012	1030	1040	1000	1020	20830000	904.6	753	630.4	565.915	70.46
03-04-2012	1030	1080	1020	1050	72637500	909	759.55	634.6	569.515	73.84
04-04-2012	1040	1060	1030	1040	24208500	913.2	766	638.733	573.065	70.93
05-04-2012	1030	1120	1030	1110	86075500	919	773.1	643.3	576.99	77.59
09-04-2012	1100	1110	1080	1100	24796500	924.8	780.2	647.8	580.865	74.95
10-04-2012	1090	1140	1090	1100	53540500	928.4	787.3	652.3	584.74	74.95
11-04-2012	1080	1100	1060	1090	37555500	932.2	794.4	656.733	588.55	72.10
12-04-2012	1100	1100	1080	1090	11982000	936	801.5	661.1	592.36	72.10
13-04-2012	1110	1110	1060	1070	15425000	939.4	808.55	665.433	596.02	66.26
16-04-2012	1050	1090	1040	1060	17745500	942.6	815.35	669.7	599.645	63.49
17-04-2012	1060	1080	1050	1070	27638000	946	822.35	674.1	603.32	65.06
18-04-2012	1080	1150	1080	1140	81483500	951.4	830	678.933	607.33	73.63
19-04-2012	1140	1150	1110	1130	32088000	956.4	837.6	683.667	611.28	70.95
20-04-2012	1130	1130	1110	1120	14673000	961	845.2	688.4	615.19	68.28
23-04-2012	1110	1130	1070	1090	20702500	965	852.5	692.9	618.94	60.87
24-04-2012	1100	1120	1080	1110	53952500	969.6	859.85	697.567	622.8	63.70
25-04-2012	1110	1130	1100	1120	19491000	974.6	867.05	702.433	626.725	65.06
26-04-2012	1120	1130	1100	1120	23053500	979.4	874.15	707.433	630.675	65.06
27-04-2012	1130	1200	1120	1170	117437500	983.6	881.45	712.833	634.85	71.29
30-04-2012	1170	1200	1160	1200	34834000	988.8	889.15	718.333	639.2	74.26
01-05-2012	1210	1230	1180	1200	26781500	994	896.15	723.933	643.55	74.26
02-05-2012	1210	1220	1160	1180	40809000	999	903	729.4	647.7	68.76
03-05-2012	1190	1220	1170	1180	89456500	1003.6	909.5	734.867	651.875	68.76
04-05-2012	1160	1190	1140	1160	58345500	1008	915.8	740.433	655.925	63.33
07-05-2012	1160	1160	1110	1130	38621000	1011.8	921.6	746.067	659.85	56.16
08-05-2012	1130	1150	1110	1130	46747000	1016.2	926.8	751.667	663.775	56.16
09-05-2012	1120	1120	1060	1070	50029500	1020	931.2	756.4	667.3	44.48
10-05-2012	1060	1090	1050	1090	31828000	1023.4	935.9	761.4	670.9	48.33
11-05-2012	1070	1090	1040	1040	41329000	1026	939.5	766.1	674.275	40.72
14-05-2012	1060	1060	980	1000	32947500	1028	942.8	770.433	677.35	35.85
15-05-2012	990	1040	980	1030	56422000	1030.6	946.2	774.9	680.3	41.50
16-05-2012	1020	1020	960	1000	41045500	1033	949.2	779.1	683.05	37.90
21-05-2012	990	1030	980	1030	32020500	1036.2	952.3	783.533	685.975	43.20
22-05-2012	1040	1060	1030	1060	49023000	1039.6	955.8	788.033	689.15	47.98
23-05-2012	1040	1050	1020	1020	12700500	1042	959	792.5	692.1	42.81
24-05-2012	1020	1070	1020	1060	38323500	1045.4	962.5	797.1	695.25	48.76
25-05-2012	1060	1060	990	1010	53211000	1048	965.4	801.433	698.15	42.77
28-05-2012	1020	1020	980	1010	23069000	1050.6	968.4	805.8	701.1	42.77
29-05-2012	1010	1020	990	1000	9586000	1052.6	970.7	809.7	704.1	41.58
30-05-2012	1000	1000	920	940	88024000	1053.6	972.3	813.3	706.825	35.27
31-05-2012	930	940	870	910	81024000	1054	973.2	816.6	709.475	32.61
01-06-2012	890	930	880	880	24354500	1053.8	973.3	819.667	711.9	30.15
04-06-2012	850	850	800	810	68524000	1052.2	972.7	822.5	714.025	25.36
05-06-2012	830	860	830	850	33500500	1050.6	972.6	825.533	716.325	32.01
06-06-2012	860	930	860	920	55052500	1050.8	973.2	829.167	718.9	41.79
07-06-2012	940	950	890	910	56811500	1051	973.3	832.5	721.35	40.89
08-06-2012	890	910	880	890	22575500	1050	973.2	835.767	723.625	39.06
11-06-2012	920	1000	910	1000	69666000	1051.2	973.9	839.8	726.55	51.79
12-06-2012	970	980	950	980	48342500	1050.2	974.4	843.767	729.35	49.75
13-06-2012	980	990	960	970	25888000	1049.2	975.1	847.567	732.1	48.72
14-06-2012	970	970	900	920	37102500	1047.2	975.9	851.067	734.6	43.83
15-06-2012	930	960	910	950	27277000	1045.2	977.1	854.767	737.25	47.25
18-06-2012	980	990	960	970	46929000	1043.8	978.5	858.6	740	49.46
19-06-2012	960	980	950	950	7364000	1040.6	979.8	862.267	742.625	47.33
20-06-2012	970	1040	960	1020	98450500	1039	981.9	866.467	745.6	54.70
21-06-2012	1020	1030	990	990	28489000	1036.8	982.6	870.467	748.425	51.38
22-06-2012	980	980	950	970	41876500	1034.4	983.3	874.4	751.15	49.24
25-06-2012	970	970	940	950	17707000	1031.6	983.8	878.2	753.725	47.12
26-06-2012	950	970	940	960	19218000	1029.4	984.4	882.167	756.425	48.32
27-06-2012	970	980	950	970	10585500	1027.6	985.1	886.1	759.175	49.54
28-06-2012	980	980	950	950	8536000	1025.2	985.6	889.967	761.875	47.13
29-06-2012	950	1000	950	980	18157000	1022	986.7	894	764.7	50.99
02-07-2012	990	1020	990	1010	20917000	1019.6	988	898.267	767.65	54.56
03-07-2012	1010	1020	990	1020	29490000	1017.6	989.3	902.667	770.7	55.72
04-07-2012	1040	1060	1000	1040	53164500	1016.6	990.8	907.2	773.825	58.03
05-07-2012	1040	1060	1030	1030	29250000	1015	992.3	911.567	776.925	56.44
06-07-2012	1030	1040	1020	1020	7793500	1013	993.8	915.7	780.075	54.83
09-07-2012	1020	1020	1000	1010	14858500	1010.8	995.1	919.7	783.275	53.20
10-07-2012	1020	1050	1020	1030	25616000	1008	995.8	923.633	786.625	56.02
11-07-2012	1030	1050	1030	1030	13060500	1004.6	996.7	927.633	789.9	56.02
12-07-2012	1030	1040	1010	1020	12848000	1001	997.5	931.1	793.2	54.13
13-07-2012	1030	1070	1030	1050	69413000	998.4	998.7	934.8	796.65	58.64
16-07-2012	1060	1090	1060	1070	29281500	996.2	999.9	938.4	800.2	61.37
17-07-2012	1080	1090	1070	1090	16560000	994.8	1001.4	942.133	804.025	63.94
18-07-2012	1090	1100	1070	1080	18293000	993.8	1002.8	945.667	808	61.73
19-07-2012	1080	1090	1060	1070	7202000	992.6	1004.4	948.733	811.9	59.52
20-07-2012	1080	1120	1070	1090	53106500	993	1006.5	951.8	815.55	62.42
23-07-2012	1070	1080	1060	1070	21281500	992.6	1008	954.8	819.2	57.95
24-07-2012	1060	1090	1060	1070	33507500	993.2	1009.6	957.4	822.875	57.95
25-07-2012	1070	1090	1060	1090	31800500	995	1011.5	960.2	826.575	61.17
26-07-2012	1090	1140	1080	1120	78592500	996.8	1013.7	963.067	830.375	65.45
27-07-2012	1140	1150	1120	1140	43289500	999.6	1016.3	966	834.225	67.99
30-07-2012	1150	1150	1120	1120	15457000	1001.4	1018.8	968.667	838	63.01
31-07-2012	1130	1160	1120	1150	31826500	1003.2	1021.4	971.6	841.825	66.92
01-08-2012	1150	1160	1130	1150	20403500	1005.8	1023.9	974.6	845.825	66.92
02-08-2012	1150	1150	1130	1140	8475000	1007.4	1026.4	977.467	849.675	64.29
03-08-2012	1130	1130	1100	1130	18018000	1009.8	1028.9	980.2	853.525	61.69
06-08-2012	1140	1160	1130	1140	15839500	1012.4	1031.5	983.067	857.45	63.29
07-08-2012	1140	1160	1130	1150	19070500	1015.4	1034	985.6	861.125	64.87
08-08-2012	1140	1160	1120	1120	14218500	1019	1036.3	987.867	864.725	56.94
09-08-2012	1120	1130	1110	1110	9704500	1023	1038.5	989.8	868.2	54.54
10-08-2012	1110	1140	1100	1130	13072500	1028	1040.9	991.533	871.75	58.32
13-08-2012	1140	1150	1070	1070	18094500	1033.2	1042.7	992.867	875.175	45.98
14-08-2012	1070	1120	1070	1110	18477000	1038.4	1044.5	994.533	878.75	53.10
15-08-2012	1110	1120	1080	1090	10687000	1041.8	1046.3	996.067	882.325	49.58
16-08-2012	1100	1110	1090	1110	10594000	1045.8	1048.4	997.467	885.825	52.94
23-08-2012	1100	1180	1090	1180	32071000	1051.6	1050.8	999.333	889.725	62.39
24-08-2012	1180	1190	1150	1150	21501000	1054.6	1052.9	1000.8	893.5	57.10
27-08-2012	1170	1170	1150	1160	2097000	1058.2	1054.2	1002.333	897.375	58.37
28-08-2012	1170	1210	1150	1170	39839000	1062.2	1055.7	1004.133	901.225	59.65
29-08-2012	1170	1180	1140	1160	16631500	1067	1057.1	1006.267	905.05	57.73
30-08-2012	1150	1160	1110	1140	22843000	1070.8	1058	1008.333	908.775	54.00
31-08-2012	1140	1180	1110	1170	19937500	1074.8	1059.3	1010.6	912.65	58.35
03-09-2012	1170	1210	1170	1200	55093500	1079.8	1060.2	1013.133	916.65	62.21
04-09-2012	1200	1220	1180	1220	36018500	1083.8	1061.4	1015.867	920.8	64.56
05-09-2012	1220	1220	1190	1200	22718500	1088	1062.4	1017.733	924.85	60.50
06-09-2012	1200	1250	1190	1240	38258500	1093.4	1063.9	1020	929.15	65.21
07-09-2012	1250	1260	1230	1250	17830000	1099.4	1065.5	1022.333	933.5	66.29
10-09-2012	1250	1250	1220	1230	10928000	1104.8	1067.1	1024.533	937.825	62.13
11-09-2012	1230	1240	1210	1240	8733000	1110.2	1068.9	1026.8	942.125	63.37
12-09-2012	1250	1280	1240	1270	35962000	1116.6	1070.9	1029.267	946.625	66.87
13-09-2012	1270	1280	1250	1260	8456500	1122.2	1072.1	1031.867	951.05	64.65
14-09-2012	1270	1280	1250	1260	23018000	1127.2	1073.4	1034.4	955.5	64.65
17-09-2012	1250	1270	1220	1240	9935500	1131.6	1074.6	1036.733	959.9	60.03
18-09-2012	1230	1240	1190	1220	20605000	1135.2	1075.9	1038.933	964.2	55.74
19-09-2012	1220	1230	1200	1220	13508000	1139	1077	1041.2	968.425	55.74
20-09-2012	1210	1280	1210	1270	29798000	1144	1078.5	1043.867	972.775	63.34
21-09-2012	1270	1330	1270	1320	55627500	1150.2	1080.5	1046.8	977.325	69.06
24-09-2012	1320	1320	1280	1290	11779000	1155.4	1081.7	1049	981.575	62.73
25-09-2012	1280	1330	1280	1310	25466000	1161	1082.8	1051.467	985.975	65.03
26-09-2012	1300	1310	1270	1290	12170000	1166.4	1083.7	1053.8	989.925	60.98
27-09-2012	1290	1310	1290	1310	6386000	1171.6	1085	1056.333	994	63.44
28-09-2012	1320	1320	1300	1320	17663500	1176.6	1086.4	1058.8	997.95	64.63
01-10-2012	1310	1310	1280	1310	23044000	1181	1087.9	1061.267	1001.85	62.43
02-10-2012	1310	1310	1280	1290	9031500	1185.2	1089.5	1063.6	1005.55	58.16
03-10-2012	1290	1300	1240	1250	16077500	1188.8	1090.7	1065.867	1008.75	50.70
04-10-2012	1250	1290	1220	1280	29274500	1192.6	1092.8	1068.533	1012	55.33
05-10-2012	1300	1300	1260	1280	20208000	1196.8	1094.7	1070.933	1015.3	55.33
08-10-2012	1280	1280	1210	1230	24063500	1200	1096.6	1073.067	1018.05	46.83
09-10-2012	1230	1250	1160	1170	44514000	1201.6	1098.3	1074.867	1020.55	39.07
10-10-2012	1170	1180	1130	1170	45733500	1202.6	1099.7	1076.667	1022.95	39.07
11-10-2012	1170	1200	1160	1190	24583500	1203.6	1101.6	1078.733	1025.4	42.74
12-10-2012	1200	1200	1170	1200	12728500	1205.2	1103.3	1080.933	1027.8	44.54
15-10-2012	1200	1200	1170	1200	34909500	1206.2	1104.7	1083	1030.25	44.54
16-10-2012	1200	1200	1160	1180	55196000	1206.8	1106.3	1084.867	1032.65	41.52
17-10-2012	1190	1220	1170	1180	81272000	1207.6	1107.5	1086.8	1035	41.52
18-10-2012	1190	1190	1100	1120	115896500	1207.4	1108.6	1088.4	1037	33.58
19-10-2012	1130	1140	1110	1120	57554500	1207	1109.7	1090	1039.05	33.58
22-10-2012	1100	1170	1100	1160	56353000	1207.2	1111.3	1091.733	1041	42.13
23-10-2012	1160	1190	1160	1170	40995000	1208.2	1113.6	1093.6	1042.95	44.07
24-10-2012	1170	1210	1160	1200	53529000	1210	1116.5	1095.667	1044.85	49.53
25-10-2012	1200	1210	1170	1180	29614500	1211	1119.5	1097.6	1046.4	46.29
29-10-2012	1170	1190	1160	1180	12382500	1213.2	1123.2	1099.533	1047.95	46.29
30-10-2012	1180	1190	1160	1180	8076500	1214.6	1126.5	1101.2	1049.55	46.29
31-10-2012	1180	1190	1140	1180	23939500	1216.4	1129.1	1103	1051.15	46.29
01-11-2012	1170	1200	1170	1180	33391500	1217.8	1131.8	1104.867	1052.55	46.29
02-11-2012	1190	1190	1170	1180	12554500	1217.8	1134.7	1106.467	1053.95	46.29
05-11-2012	1160	1180	1140	1150	15802000	1217.8	1136.2	1107.867	1055.05	40.13
06-11-2012	1150	1170	1140	1150	18871500	1217.6	1137.9	1108.667	1056.15	40.13
07-11-2012	1150	1160	1140	1150	21766000	1217.2	1139.7	1109.533	1057.4	40.13
08-11-2012	1140	1170	1120	1170	40282500	1217.4	1142.2	1110.533	1059.05	46.10
09-11-2012	1170	1180	1150	1160	14927000	1217.8	1144.3	1111.267	1060.7	43.75
12-11-2012	1160	1180	1160	1170	12117000	1217.8	1146.3	1112.133	1062.4	46.68
13-11-2012	1170	1180	1160	1170	13348500	1217.2	1148.5	1112.533	1064.15	46.68
14-11-2012	1170	1200	1170	1200	28521000	1216.8	1150.3	1113.2	1066.1	54.84
19-11-2012	1200	1210	1190	1200	26903500	1216.8	1152.4	1113.867	1067.5	54.84
20-11-2012	1200	1210	1170	1170	20866500	1215.4	1154.4	1114.4	1068.85	46.57
21-11-2012	1180	1180	1170	1180	12004500	1214	1156.7	1115	1070.25	49.32
22-11-2012	1180	1190	1170	1180	20008500	1213	1158.9	1115.733	1071.65	49.32
23-11-2012	1170	1180	1140	1160	25762000	1211.4	1160.8	1116.4	1072.95	44.07
26-11-2012	1160	1160	1120	1140	31112000	1208.8	1162.7	1116.867	1074.15	39.53
27-11-2012	1140	1150	1120	1130	20582500	1206.2	1164.2	1116.8	1075.45	37.46
28-11-2012	1140	1140	1050	1070	50453000	1202.4	1164.8	1116.4	1076.4	27.97
29-11-2012	1060	1100	1060	1080	19446000	1199.2	1165.4	1116.133	1077.35	31.10
30-11-2012	1090	1130	1080	1120	47425500	1197.2	1166.2	1116.333	1078.5	41.97
03-12-2012	1120	1150	1120	1130	15277000	1195.4	1167.2	1116.467	1079.75	44.34
04-12-2012	1130	1140	1110	1140	9287500	1192.8	1168.4	1116.6	1081.1	46.68
05-12-2012	1130	1150	1120	1140	15034000	1189.2	1169.7	1116.733	1082.4	46.68
06-12-2012	1140	1160	1140	1150	13404500	1186.4	1170.9	1116.6	1083.35	49.15
07-12-2012	1150	1160	1130	1140	9163500	1183	1172	1116.2	1084.35	46.81
10-12-2012	1140	1140	1100	1110	14316500	1179.4	1172.9	1115.6	1085.2	40.56
11-12-2012	1110	1120	1060	1070	39884500	1174.6	1173.1	1114.867	1085.9	34.04
12-12-2012	1080	1080	1060	1070	36051000	1169.6	1173.1	1114.133	1086.5	34.04
13-12-2012	1070	1120	1060	1120	20462500	1165.8	1173.4	1113.867	1087.4	46.51
14-12-2012	1120	1140	1110	1120	29565500	1162.4	1173.8	1113.8	1088.3	46.51
17-12-2012	1120	1130	1080	1100	11467500	1159.4	1174.1	1113.6	1089.25	42.76
18-12-2012	1100	1120	1080	1080	20814000	1155.4	1174	1113.667	1090.25	39.34
19-12-2012	1060	1080	1030	1040	25814500	1150.6	1173.7	1113.333	1090.85	33.57
20-12-2012	1040	1050	1020	1030	13227500	1146.6	1173.3	1113.267	1091.45	32.29
21-12-2012	1040	1040	1000	1040	12027000	1144	1172.8	1113.533	1092.15	34.96
26-12-2012	1050	1060	1030	1050	7258000	1141.6	1172.1	1113.667	1092.9	37.60
27-12-2012	1050	1070	1040	1060	17868000	1139	1171.3	1114.067	1093.8	40.22
28-12-2012	1060	1080	1050	1080	10516500	1136.6	1170.9	1114.4	1094.85	45.17
02-01-2013	1090	1090	1030	1040	18269000	1133.4	1169.8	1114.267	1095.6	38.33
03-01-2013	1050	1120	1040	1120	36867500	1132.2	1169.5	1114.933	1096.7	53.49
04-01-2013	1120	1180	1120	1170	52594500	1132	1169.8	1115.667	1098.1	60.10
07-01-2013	1180	1190	1150	1190	33202000	1133.4	1170.4	1116.867	1099.65	62.40
08-01-2013	1190	1210	1170	1200	36219500	1135	1171	1118.133	1101.25	63.53
09-01-2013	1210	1220	1170	1200	50341000	1135.8	1171.5	1119.467	1102.75	63.53
10-01-2013	1200	1200	1180	1180	11602000	1136	1172.1	1121.067	1104.2	59.38
11-01-2013	1170	1200	1170	1200	9422500	1136	1173	1123	1105.75	62.05
14-01-2013	1200	1250	1190	1240	38236500	1137.2	1174.1	1125.4	1107.5	66.76
15-01-2013	1250	1250	1200	1210	22614500	1137.8	1175.5	1128.067	1109.1	60.68
16-01-2013	1190	1220	1180	1200	13213500	1138.2	1176.4	1130.4	1110.45	58.76
17-01-2013	1200	1220	1200	1200	4295500	1138.6	1177.5	1132.267	1111.9	58.76
18-01-2013	1210	1220	1200	1210	8009000	1139.2	1178.5	1134.267	1113.45	60.22
21-01-2013	1210	1210	1180	1190	11654000	1139.4	1178.6	1136.267	1114.7	55.96
22-01-2013	1190	1250	1190	1230	78245000	1141	1179.4	1137.8	1116.15	61.79
23-01-2013	1240	1260	1230	1250	43543500	1143	1180.3	1139.6	1117.25	64.33
25-01-2013	1260	1320	1250	1290	74536500	1145.8	1181.5	1141.733	1118.6	68.80
28-01-2013	1290	1300	1280	1280	15196500	1148	1182.7	1144.133	1119.9	66.55
29-01-2013	1280	1330	1280	1310	49739500	1151	1184.4	1146.533	1121.2	69.74
30-01-2013	1310	1380	1310	1370	59576500	1155	1186.4	1149.2	1122.85	74.90
31-01-2013	1370	1390	1350	1390	24225500	1159.4	1188.3	1152.133	1124.25	76.35
01-02-2013	1390	1420	1330	1360	22667500	1162.6	1189.7	1154.4	1125.55	69.84
04-02-2013	1360	1380	1350	1360	11031500	1165.8	1191.3	1156.867	1126.85	69.84
05-02-2013	1340	1360	1330	1350	22300000	1169.4	1192.4	1159.4	1128.15	67.62
06-02-2013	1360	1390	1340	1380	18817500	1173.4	1193.7	1162.267	1129.6	70.64
07-02-2013	1380	1400	1330	1360	19779500	1177	1195	1164.933	1131.05	66.20
08-02-2013	1370	1380	1350	1360	9710500	1181	1196.2	1167.533	1132.55	66.20
11-02-2013	1370	1370	1340	1360	2324500	1185.4	1197.1	1170.267	1134	66.20
12-02-2013	1360	1400	1350	1390	19582000	1190.6	1198.4	1173	1135.25	69.76
13-02-2013	1380	1430	1370	1410	30752000	1197.4	1199.9	1175.667	1136.65	71.89
14-02-2013	1410	1420	1380	1390	21023000	1203.6	1201.4	1178.133	1138	66.83
15-02-2013	1380	1400	1360	1370	9167500	1208.6	1202.9	1180.333	1139.4	62.12
18-02-2013	1370	1390	1360	1380	12713500	1213.6	1204.5	1182.667	1140.75	63.50
19-02-2013	1380	1390	1360	1370	13859000	1218.2	1205.5	1185	1142	61.10
20-02-2013	1370	1420	1370	1400	34503500	1223.4	1206.3	1187.6	1143.4	65.34
21-02-2013	1390	1400	1360	1370	26445000	1227.8	1207.1	1189.867	1144.4	58.47
22-02-2013	1370	1370	1320	1340	58179000	1231.8	1207.4	1191.933	1145.1	52.53
25-02-2013	1350	1380	1340	1370	33470000	1237	1208.2	1194.267	1145.95	57.21
26-02-2013	1360	1400	1350	1370	46875000	1243	1208.8	1196.4	1146.9	57.21
27-02-2013	1370	1460	1370	1460	66918000	1250.8	1210.2	1199	1148.3	68.15
28-02-2013	1480	1520	1470	1500	46962500	1258.4	1212.1	1201.733	1150	71.62
01-03-2013	1500	1500	1460	1480	23530000	1265.6	1214	1204.4	1151.75	67.65
04-03-2013	1450	1480	1410	1430	36038000	1272.2	1215.8	1206.8	1153.25	58.87
05-03-2013	1440	1460	1420	1460	19514500	1279.8	1217.6	1209.267	1155.2	62.05
06-03-2013	1470	1500	1460	1490	41195500	1288.8	1219.7	1212.067	1157.2	64.97
07-03-2013	1500	1530	1490	1520	35333000	1298.6	1222.6	1215.067	1159.6	67.65
08-03-2013	1520	1540	1480	1480	30334000	1307.4	1225.7	1217.667	1162	60.95
11-03-2013	1480	1500	1470	1480	22920500	1316	1228.8	1220.067	1164.25	60.95
13-03-2013	1470	1510	1460	1480	26879000	1324.4	1231.7	1222.333	1166.65	60.95
14-03-2013	1470	1490	1430	1450	36381500	1331.8	1234.2	1224.533	1168.75	55.78
15-03-2013	1470	1490	1460	1480	28170500	1340.6	1237	1226.733	1170.85	59.48
18-03-2013	1480	1530	1470	1520	75645000	1348.6	1240.4	1229.2	1173.35	63.83
19-03-2013	1530	1600	1530	1580	85961000	1356.8	1244.4	1232.133	1175.95	69.18
20-03-2013	1580	1620	1560	1610	57220000	1365.2	1249.3	1235.333	1178.95	71.45
21-03-2013	1610	1630	1560	1580	30586500	1372.8	1253.9	1238.267	1181.8	66.19
22-03-2013	1570	1620	1550	1560	35051000	1380	1257.9	1241	1184.6	62.88
25-03-2013	1570	1610	1560	1610	31667000	1388.6	1262.3	1244.267	1187.95	67.29
26-03-2013	1610	1630	1590	1620	42981500	1397	1266.5	1247.667	1191.5	68.11
27-03-2013	1630	1630	1590	1600	35972500	1404.2	1270.7	1250.8	1195.1	64.63
28-03-2013	1600	1620	1580	1620	23503000	1412.4	1275.1	1254.467	1199.15	66.47
01-04-2013	1620	1620	1600	1600	11043500	1420.4	1279.3	1257.733	1202.9	62.94
02-04-2013	1620	1620	1570	1570	15620500	1427.8	1283.2	1260.933	1206.15	57.97
03-04-2013	1580	1590	1550	1560	19480000	1434.8	1287	1263.933	1209.4	56.37
04-04-2013	1560	1560	1520	1530	32515000	1441.6	1290.5	1266.267	1212.6	51.75
05-04-2013	1530	1570	1530	1560	14465500	1448.2	1294.6	1269	1215.4	55.66
08-04-2013	1560	1560	1530	1560	11461000	1454.4	1298.7	1271.667	1218.3	55.66
09-04-2013	1570	1570	1540	1550	10554500	1459.6	1302.7	1274.2	1221.2	53.97
10-04-2013	1550	1570	1530	1530	11075500	1464.6	1306.3	1276.667	1224.25	50.66
11-04-2013	1550	1600	1540	1590	37469500	1470.2	1310.6	1279.667	1227.45	58.82
12-04-2013	1600	1610	1590	1590	18618500	1474.6	1314.8	1282.467	1230.55	58.82
15-04-2013	1580	1590	1570	1570	5860000	1478.2	1318.8	1284.933	1233.65	55.29
16-04-2013	1560	1590	1550	1590	8438500	1482.8	1322.7	1287.4	1236.5	58.01
17-04-2013	1590	1610	1570	1580	22600000	1487.2	1326.5	1289.933	1239.45	56.17
18-04-2013	1580	1590	1570	1590	6905500	1492	1330.7	1292.267	1242.55	57.61
19-04-2013	1580	1590	1570	1580	13987000	1496	1334.7	1294.467	1245.7	55.64
22-04-2013	1580	1590	1550	1550	16689500	1499.8	1338.4	1296.6	1248.65	50.08
23-04-2013	1550	1570	1500	1500	28939000	1502.6	1341.8	1298.333	1251.3	42.47
24-04-2013	1530	1550	1520	1530	17827000	1506	1345.7	1300.067	1254.2	47.61
25-04-2013	1530	1550	1510	1510	12628000	1508.4	1349.5	1301.733	1256.85	44.74
26-04-2013	1530	1540	1520	1520	13477500	1510.6	1354	1303.467	1259.4	46.48
29-04-2013	1530	1570	1520	1570	18649500	1514.2	1358.9	1305.667	1262.15	54.23
30-04-2013	1570	1590	1560	1580	13748500	1518.4	1363.5	1308.067	1264.85	55.62
01-05-2013	1580	1660	1580	1660	66631500	1524	1368.8	1311	1268	64.80
02-05-2013	1650	1650	1580	1580	36961500	1528.2	1373.2	1313.067	1270.8	52.99
03-05-2013	1590	1620	1490	1510	41099000	1530.4	1376.9	1314.333	1273.3	45.23
06-05-2013	1540	1540	1500	1540	18784500	1533.8	1380.8	1316	1275.85	48.70
07-05-2013	1540	1560	1520	1550	18634500	1538	1384.9	1317.6	1278.45	49.84
08-05-2013	1550	1560	1520	1540	25261500	1541.4	1389.2	1319.267	1281.05	48.67
10-05-2013	1540	1540	1510	1510	21837000	1544.2	1393.6	1320.6	1283.35	45.26
13-05-2013	1500	1520	1460	1470	26538500	1544.4	1397.6	1321.6	1285.35	41.11
14-05-2013	1480	1520	1470	1520	24938500	1544.8	1401.6	1323	1287.5	47.58
15-05-2013	1530	1540	1500	1510	18755500	1545.4	1405.5	1324.467	1289.65	46.48
16-05-2013	1520	1540	1510	1510	18026500	1547	1409.6	1326.2	1291.85	46.48
17-05-2013	1500	1520	1490	1500	6822500	1547.8	1413.8	1327.667	1293.9	45.26
20-05-2013	1510	1540	1510	1530	23938500	1548.6	1418.7	1329.333	1296.2	49.52
21-05-2013	1530	1550	1520	1540	17112000	1549	1423.8	1331.4	1298.55	50.89
22-05-2013	1530	1580	1530	1570	43458500	1550.8	1429.1	1334.067	1300.95	54.85
23-05-2013	1560	1590	1510	1510	37115000	1551.4	1433.7	1336.333	1302.9	46.73
24-05-2013	1530	1540	1520	1530	10491500	1552.4	1438.4	1338.6	1304.85	49.42
27-05-2013	1540	1550	1520	1540	10574000	1554.2	1443	1340.867	1306.95	50.76
28-05-2013	1540	1580	1540	1550	17146000	1555.6	1448.1	1343.2	1308.95	52.12
29-05-2013	1560	1570	1530	1560	14201000	1556.4	1452.5	1345.733	1311	53.51
30-05-2013	1560	1620	1540	1610	64435500	1557	1456.9	1348.6	1313.35	59.78
31-05-2013	1620	1660	1610	1660	51185500	1558	1461.6	1352.2	1316	64.88
03-06-2013	1650	1650	1550	1550	31399500	1557.4	1465.1	1355.067	1318.05	49.89
04-06-2013	1550	1570	1490	1520	50196000	1556.6	1468.3	1357.467	1319.9	46.72
05-06-2013	1520	1540	1500	1520	11011000	1554.8	1471.7	1359.8	1321.9	46.72
07-06-2013	1510	1510	1420	1470	27866000	1551.8	1474.4	1361.6	1323.7	41.61
10-06-2013	1470	1500	1430	1480	17117000	1549.4	1476.8	1363.6	1325.45	42.95
11-06-2013	1460	1460	1290	1330	52417500	1543.6	1478	1364.6	1326.75	31.31
12-06-2013	1300	1320	1190	1300	73687500	1537.6	1479	1365.4	1327.7	29.58
13-06-2013	1270	1270	1210	1210	48535500	1530.4	1479.1	1365.6	1328.3	25.11
14-06-2013	1230	1310	1230	1290	62845500	1525	1479.9	1366.333	1329.2	34.58
17-06-2013	1290	1380	1290	1360	30583500	1521.6	1481.6	1367.533	1330.1	41.55
18-06-2013	1400	1410	1350	1370	29148000	1517.8	1483	1369	1331.2	42.49
19-06-2013	1380	1390	1350	1370	20859000	1514	1484.2	1370.467	1332.25	42.49
20-06-2013	1340	1340	1260	1300	32135500	1509	1484.3	1371.467	1332.9	37.57
21-06-2013	1250	1310	1220	1300	32020000	1504.4	1484.5	1372.333	1333.6	37.57
24-06-2013	1300	1350	1270	1290	38041500	1498.4	1484.3	1373.2	1334.35	36.87
25-06-2013	1330	1390	1270	1390	41725000	1494.4	1484.5	1374.667	1335.45	47.50
26-06-2013	1390	1410	1370	1370	23361500	1490.4	1484.3	1376	1336.3	45.84
27-06-2013	1400	1410	1320	1330	28256000	1485.2	1484	1376.867	1336.85	42.62
28-06-2013	1360	1360	1280	1300	26494500	1479.6	1483.4	1377.533	1337.35	40.34
01-07-2013	1290	1330	1270	1290	12140500	1473.6	1482.8	1378.333	1337.6	39.58
02-07-2013	1300	1300	1250	1270	12396000	1467.4	1481.7	1378.933	1337.7	38.03
03-07-2013	1280	1280	1140	1190	34336000	1460.2	1480	1379	1337.5	32.55
04-07-2013	1210	1220	1130	1150	14872500	1453.2	1477.9	1378.933	1337.05	30.21
05-07-2013	1170	1190	1100	1180	31805500	1446.2	1476.1	1379.2	1336.6	34.04
08-07-2013	1170	1170	1030	1050	32811000	1437	1472.7	1378.667	1335.55	27.10
09-07-2013	1060	1070	970	980	51692000	1426.2	1468.4	1378.067	1334.15	24.23
10-07-2013	1000	1080	970	1070	55633500	1416.2	1465.2	1378	1333.3	33.91
11-07-2013	1080	1150	1080	1120	24598000	1407	1462.7	1378	1332.8	38.61
12-07-2013	1140	1170	1110	1130	17248500	1396.4	1460.2	1378	1332.35	39.53
15-07-2013	1110	1140	1070	1080	16763500	1386.4	1457.3	1377.6	1331.4	36.56
16-07-2013	1110	1150	1090	1130	20426000	1378.8	1454.6	1377.533	1330.45	41.31
17-07-2013	1140	1190	1110	1140	24455500	1370.8	1452.3	1377.467	1329.7	42.24
18-07-2013	1140	1170	1120	1150	45595500	1362.8	1450.4	1377.533	1328.9	43.21
19-07-2013	1150	1160	1080	1090	26786000	1353.8	1447.6	1377.4	1327.9	38.98
22-07-2013	1090	1100	1040	1050	24722500	1344.6	1444.4	1377.267	1326.6	36.42
23-07-2013	1050	1110	1050	1080	22746500	1336.8	1440.6	1377.333	1325.4	39.62
24-07-2013	1090	1110	1050	1060	26411000	1327.6	1436.2	1376.933	1324.15	38.24
25-07-2013	1060	1060	1010	1020	20849000	1317.8	1431.6	1376.267	1322.8	35.57
26-07-2013	1030	1030	1000	1020	11819000	1308	1427.5	1375.733	1321.65	35.57
29-07-2013	1000	1010	980	1000	23751000	1298	1422.9	1375.2	1320.25	34.18
30-07-2013	1000	1030	960	960	34009500	1286.6	1417.6	1374.667	1318.65	31.54
31-07-2013	980	1000	900	940	46663000	1274.6	1411.8	1374.067	1317.2	30.28
01-08-2013	940	940	890	900	27563000	1261.2	1406	1373.133	1315.85	27.87
02-08-2013	930	970	910	940	37533000	1249.8	1400.6	1372.4	1314.7	33.55
12-08-2013	950	970	940	940	12991000	1238	1395.2	1371.6	1313.45	33.55
13-08-2013	940	960	920	930	24677500	1225.8	1390	1370.6	1312.1	32.80
14-08-2013	940	960	930	950	30385500	1213.8	1384.7	1370	1310.85	35.88
15-08-2013	940	970	940	950	25744000	1201.6	1379	1368.867	1309.7	35.88
16-08-2013	940	950	910	940	24413500	1188.2	1372.6	1367.333	1308.5	34.95
19-08-2013	920	920	840	840	19877000	1171.8	1364.9	1365	1307.1	27.33
20-08-2013	810	810	690	740	54756500	1155.6	1356.5	1361.933	1305.2	22.13
21-08-2013	770	790	740	770	33727500	1140.6	1348.6	1359.067	1303.25	26.64
22-08-2013	750	760	700	710	24728000	1124.4	1339.6	1355.933	1300.95	23.69
23-08-2013	720	760	710	730	34664500	1109.6	1330.7	1352.8	1298.6	26.61
26-08-2013	730	730	690	700	11837000	1094	1321.7	1349.2	1296.2	25.06
27-08-2013	680	680	590	590	38136000	1079.2	1311.4	1345.067	1293.25	20.37
28-08-2013	550	680	510	680	42766000	1066.8	1302.2	1341.6	1290.75	31.64
29-08-2013	690	730	660	680	42056500	1056.2	1293.3	1338.133	1288.25	31.64
30-08-2013	680	750	680	700	43691000	1044.4	1284.7	1334.733	1285.85	34.04
02-09-2013	710	730	660	690	16319500	1031	1276.3	1331.4	1283.4	33.41
03-09-2013	700	740	690	710	24765500	1017.8	1267.8	1327.933	1281.2	35.97
04-09-2013	700	710	660	660	14308000	1003.6	1258.8	1324	1278.75	32.59
05-09-2013	680	690	660	670	20618500	991	1250	1319.867	1276.35	33.93
06-09-2013	660	680	630	640	20305000	977.8	1241.1	1315.6	1273.7	31.89
09-09-2013	660	670	640	650	33722500	965	1231.7	1311.2	1271.15	33.33
10-09-2013	670	730	670	720	38412000	951.6	1223	1306.867	1268.9	42.50
11-09-2013	730	750	710	740	37630500	939	1214.7	1302.533	1266.75	44.83
12-09-2013	750	820	750	810	72152000	928.6	1206.9	1298.867	1264.8	52.15
13-09-2013	820	860	810	860	46675500	919.8	1199.7	1295.533	1263.1	56.58
16-09-2013	880	910	860	890	33191500	911.8	1192.7	1292.467	1261.7	59.03
17-09-2013	900	910	840	860	33191000	903.6	1185.5	1289	1260.1	55.65
18-09-2013	860	860	800	820	18247500	896.2	1178.2	1285.4	1258.3	51.42
19-09-2013	850	890	850	860	67335500	890.4	1171.8	1282.067	1256.8	55.10
20-09-2013	870	890	850	850	24399000	883.8	1165	1278.667	1255.35	53.99
23-09-2013	830	840	820	830	14200500	879.4	1158.2	1274.933	1253.85	51.77
24-09-2013	820	820	740	740	53936500	874.6	1150.4	1270.467	1252.2	43.14
25-09-2013	730	740	680	700	47908500	867.2	1141.7	1265.867	1250.3	39.96
26-09-2013	690	730	680	720	52330000	859.2	1133.1	1261.533	1248.3	42.25
27-09-2013	730	730	700	730	37785000	851.2	1123.8	1257.2	1246.3	43.42
30-09-2013	710	720	690	720	16425000	844	1115.2	1252.867	1244.2	42.50
01-10-2013	710	750	700	730	32372500	836	1107.4	1248.4	1242.15	43.78
02-10-2013	740	770	720	730	43226500	827.8	1099.3	1244.133	1240.05	43.78
03-10-2013	730	750	730	730	4647000	819.4	1091.1	1240.067	1238	43.78
04-10-2013	730	730	710	720	9500500	812	1082.9	1235.733	1236.05	42.59
07-10-2013	720	730	700	710	12515000	805.2	1074.9	1231.333	1234.25	41.38
08-10-2013	700	730	700	710	25922000	797.8	1067.3	1226.333	1232.45	41.38
09-10-2013	700	720	700	700	16214500	790.6	1059.1	1221	1230.35	40.06
10-10-2013	710	730	690	700	27430500	784.2	1051	1215.8	1228.25	40.06
11-10-2013	720	730	700	710	12324500	778	1043	1211	1226.3	42.20
16-10-2013	720	720	700	700	10104000	772	1035	1205.933	1224.4	40.64
17-10-2013	710	790	700	770	53823500	768.2	1027.4	1201.133	1223.05	53.60
18-10-2013	780	790	760	770	30437500	764.8	1019.7	1196.133	1221.75	53.60
21-10-2013	780	800	760	780	39284000	762.4	1011.8	1191.467	1220.45	55.22
22-10-2013	780	790	770	770	22194500	759	1004.4	1186.733	1219.05	53.22
23-10-2013	780	830	780	810	66102000	756.4	997.2	1182.267	1217.8	59.53
24-10-2013	810	880	810	880	84295500	755.4	990.6	1178.467	1216.8	67.74
25-10-2013	890	900	870	880	48706500	754	983.9	1174.467	1216	67.74
28-10-2013	880	900	860	860	37887500	752.2	976.9	1170.067	1214.7	63.48
29-10-2013	860	880	820	820	29405000	749.8	969	1165	1212.95	55.89
30-10-2013	830	840	820	840	14148500	749.8	960.8	1159.867	1211.2	58.56
31-10-2013	840	840	800	800	22477000	751	953.3	1154.667	1209.2	51.82
01-11-2013	800	830	780	800	36595500	751.6	946.1	1149.6	1207.2	51.82
04-11-2013	810	810	780	800	7769500	753.4	938.9	1144.2	1205.3	51.82
06-11-2013	790	800	780	800	11175500	754.8	932.2	1138.733	1203.3	51.82
07-11-2013	790	830	790	800	14321500	756.8	925.4	1133.4	1201.1	51.82
08-11-2013	800	810	790	800	9460500	761	920.1	1127.933	1199.05	51.82
11-11-2013	800	810	790	800	9567000	763.4	915.1	1122.6	1197.05	51.82
12-11-2013	800	810	740	750	13763000	764.8	910.5	1117.133	1194.8	41.72
13-11-2013	730	740	710	730	11829500	765.4	904.9	1111.6	1192.4	38.49
14-11-2013	730	770	730	760	8066500	766.8	898.9	1106.467	1190.25	45.33
15-11-2013	770	780	740	750	6737000	767.6	892.7	1101.067	1187.85	43.59
18-11-2013	740	760	710	720	11627000	768.8	886.2	1095.467	1185.2	38.78
19-11-2013	720	760	700	730	18522500	770	880.5	1090	1182.4	41.12
20-11-2013	750	770	730	750	9298000	772.2	875	1084.8	1179.75	45.58
21-11-2013	750	750	720	720	6416500	773.6	869.3	1079	1176.8	40.61
22-11-2013	730	740	720	720	7160000	773.6	862.6	1073.2	1173.55	40.61
25-11-2013	730	740	720	730	4069000	773.4	856.2	1067.6	1170.25	43.01
26-11-2013	740	740	700	710	4754500	771.4	850	1061.733	1167	39.56
27-11-2013	710	720	700	710	8788000	768.4	844.1	1055.933	1163.75	39.56
28-11-2013	710	730	700	700	8826000	764.6	838.2	1050	1160.5	37.80
29-11-2013	700	730	700	730	5815500	762	832.8	1044.333	1157.25	45.61
02-12-2013	720	780	720	760	21857500	760.8	828.5	1039.067	1154.25	52.09
03-12-2013	760	760	740	750	9653000	758.6	824.5	1034.067	1151.2	49.95
04-12-2013	740	760	720	730	17575000	756.2	820	1028.733	1148.05	45.90
05-12-2013	730	740	720	720	8529500	754	816.7	1023.467	1144.7	43.98
06-12-2013	710	730	640	650	43031000	752.2	813.4	1017.667	1140.9	33.43
09-12-2013	670	680	630	640	30743500	751	809.1	1011.467	1137.15	32.24
10-12-2013	640	650	630	640	11775500	749.4	804.3	1005.2	1133.5	32.24
11-12-2013	650	690	630	680	30324000	748.4	799.8	998.667	1130	41.84
12-12-2013	670	690	650	660	15015000	747.2	795.6	992.533	1126.45	38.88
13-12-2013	650	660	640	650	11647500	745.6	790.8	986.8	1122.7	37.45
16-12-2013	650	650	620	620	4437500	743.4	785.6	980.667	1118.95	33.47
17-12-2013	620	660	620	640	17376000	741.6	780.5	974.6	1115.45	38.18
18-12-2013	660	660	630	650	7535500	740.2	776.1	968.667	1111.85	40.45
19-12-2013	650	670	630	630	9133500	738.6	771.9	962.8	1108.15	37.49
20-12-2013	640	640	590	590	9165000	736.2	767	956.933	1103.8	32.37
23-12-2013	600	610	560	570	8857000	733.6	762.1	950.6	1099.15	30.16
24-12-2013	570	580	550	580	15137500	731.2	757.7	944.4	1094.65	32.64
27-12-2013	570	580	560	560	9633500	728.2	753.1	938.067	1090.3	30.32
30-12-2013	570	580	560	560	4009000	725.4	748.7	931.8	1085.8	30.32
01-01-2014	570	580	560	560	4009000	721.2	744.7	925.333	1081.15	30.32
02-01-2014	570	610	570	590	16888500	717.6	741.2	919	1076.5	38.51
03-01-2014	590	590	570	580	4300000	713.6	738	912.4	1072	36.95
06-01-2014	580	580	550	550	12475700	709.2	734.1	906	1067.35	32.68
07-01-2014	550	565	545	545	12564500	703.9	730.15	899.433	1062.675	32.01
08-01-2014	550	565	540	560	12896600	697.5	726.45	892.9	1058.225	36.20
09-01-2014	565	580	555	560	22503000	691.1	722.55	886.3	1053.625	36.20
10-01-2014	565	585	560	585	20785700	685.6	718.9	879.8	1048.95	43.00
13-01-2014	590	685	590	675	47893400	682.7	716.25	873.567	1044.425	59.65
15-01-2014	680	715	670	680	43775800	679.5	714.65	867.033	1039.775	60.35
16-01-2014	680	690	660	675	14852100	677	714	861.2	1035.25	59.25
17-01-2014	675	690	655	670	22540300	674.4	713	855.533	1030.8	58.11
20-01-2014	660	685	660	675	25086600	671.9	712.65	849.9	1026.125	58.96
21-01-2014	680	745	675	745	48629000	670.8	712.8	845.067	1021.75	68.56
22-01-2014	745	750	710	710	33682300	669	712.9	839.933	1017.3	60.89
23-01-2014	710	735	710	720	17762100	667.4	714.2	835.867	1012.8	62.19
24-01-2014	710	715	700	710	21482500	665.6	714.5	831.933	1008.35	60.04
27-01-2014	680	690	645	655	29255100	663.7	714.25	828.233	1003.775	49.83
28-01-2014	650	675	650	665	16777000	662.4	713.9	824.067	999.3	51.45
29-01-2014	670	685	665	675	33024100	660.7	713.75	819.5	995.025	53.08
30-01-2014	660	680	650	670	24534000	659.1	713.35	814.833	990.575	52.14
03-02-2014	670	685	665	675	25861900	658.2	713.5	810.2	986.15	53.03
04-02-2014	660	670	655	655	16947300	656.7	713.35	805.9	981.675	49.07
05-02-2014	670	680	660	675	32280000	655.2	713.7	801.733	977.4	52.86
06-02-2014	685	720	680	715	46971500	655.1	714.35	797.9	973.025	59.38
07-02-2014	720	735	720	725	41898400	655.2	714.4	793.467	968.7	60.84
10-02-2014	735	805	735	780	97143100	656.2	714.8	789.533	964.75	67.70
11-02-2014	780	810	765	795	32703900	657.9	714.65	785.967	960.775	69.28
12-02-2014	800	810	785	800	28198000	659.7	714.05	782.633	956.875	69.81
13-02-2014	790	800	775	775	20514500	661.2	712.9	779.2	952.8	63.87
14-02-2014	790	795	780	785	13592800	662.3	712.15	775.967	948.825	65.15
17-02-2014	790	845	790	840	62396700	663.9	712.35	773.633	945.275	71.18
18-02-2014	850	855	815	825	36898900	665.4	712	771.467	941.9	67.74
19-02-2014	820	830	810	820	14154300	667.2	711.7	769.067	938.35	66.58
20-02-2014	830	830	810	815	15940300	669.1	711.55	767.5	934.875	65.38
21-02-2014	825	845	820	835	39532300	672.8	712.5	766.533	931.45	67.88
24-02-2014	835	840	820	830	22347600	676.6	713.8	764.933	927.75	66.58
25-02-2014	840	840	815	815	15669000	680.1	714.75	762.9	923.925	62.72
26-02-2014	810	820	795	805	13403700	682.6	715.5	760.733	919.65	60.21
27-02-2014	810	830	805	820	7228900	685.8	716.5	759	915.85	62.63
28-02-2014	830	830	800	805	6430700	688.9	717.25	756.833	912.325	58.79
03-03-2014	805	805	780	790	11533300	692.3	717.85	754.5	908.575	55.15
04-03-2014	790	820	790	815	10032900	695.8	718.7	752.267	904.9	59.63
05-03-2014	825	830	810	815	21549700	699.1	719.65	750.433	901.275	59.63
06-03-2014	820	855	815	855	40798000	703.6	721.1	749.133	898	65.96
07-03-2014	860	865	840	840	36637400	708.6	722.4	747.533	894.85	62.03
10-03-2014	835	850	825	830	18850300	713.8	723.7	746	891.4	59.49
11-03-2014	840	880	835	880	54696200	719.8	725.5	745.067	888.25	66.81
12-03-2014	875	895	870	880	44693600	726.2	727.2	744.133	885.1	66.81
13-03-2014	875	900	875	895	27224900	732.9	729.15	743.433	882.075	68.77
14-03-2014	875	895	865	895	43966700	739.6	730.4	743	878.9	68.77
17-03-2014	910	1075	905	1060	150254600	749	733.3	743.8	876.5	82.20
18-03-2014	1065	1075	1005	1005	58720800	757.5	735.55	744.5	873.675	71.21
19-03-2014	1000	1050	1000	1040	26969400	767.3	738.25	745.167	871.325	73.63
20-03-2014	1030	1030	1005	1015	24929800	776.7	740.3	745.667	868.75	69.16
21-03-2014	1030	1030	980	1020	16454200	785.9	741.7	746.267	866.15	69.56
24-03-2014	1040	1040	1010	1015	11089400	795	743.05	746.7	863.475	68.61
25-03-2014	1020	1020	955	960	31022000	802.5	744.05	746.767	860.475	59.03
26-03-2014	965	970	930	940	34365000	807.8	745.25	746.767	857.125	55.97
27-03-2014	940	965	925	945	16764900	813.1	746.3	747.467	853.55	56.57
28-03-2014	940	965	940	955	18147400	818.7	747.85	748.9	850.575	57.82
01-04-2014	975	995	965	995	35570200	825.2	749.8	750.4	847.95	62.48
02-04-2014	1000	1030	995	1000	48231100	831.7	751.8	752.333	845.35	63.03
03-04-2014	1000	1015	990	990	30992000	836.6	753.7	754.067	842.95	61.10
04-04-2014	980	1000	980	990	15803100	842.2	755.6	756	840.5	61.10
07-04-2014	1000	1040	990	1020	32215300	848.2	757.8	758.867	838.95	64.84
08-04-2014	1020	1030	1000	1010	21910000	854.2	759.9	761.067	837.5	62.68
10-04-2014	1000	1000	890	905	63327300	859.2	761.45	762.567	835.975	45.51
11-04-2014	860	920	860	880	29102400	863.5	762.95	763.767	833.925	42.53
14-04-2014	890	935	885	915	21468500	868.3	764.5	765.267	831.7	47.70
15-04-2014	930	940	905	910	16891800	873.1	766.1	766.6	829.4	47.05
16-04-2014	915	925	895	900	12031500	877.6	767.9	768.2	827.05	45.70
17-04-2014	905	915	895	895	8412800	882.4	769.55	769.7	825.025	45.01
21-04-2014	895	905	885	890	8643800	886.7	770.95	771.367	822.975	44.29
22-04-2014	885	900	850	860	30859400	889.6	772.35	772.767	820.825	40.12
23-04-2014	860	865	815	825	43520800	891.6	773.4	773.467	818	35.89
24-04-2014	820	850	805	845	32158800	892.9	774.55	774.167	815.375	39.80
25-04-2014	845	890	845	870	25758100	894.4	776.15	774.567	813.075	44.37
28-04-2014	875	885	855	865	24931400	895.7	777.7	774.6	810.9	43.66
29-04-2014	850	865	830	850	27672100	897.2	779.2	774.333	808.7	41.50
30-04-2014	840	855	820	830	29126100	898.1	780.2	774.133	806.5	38.75
02-05-2014	820	820	770	775	38282300	896.8	780.35	773.833	804.425	32.39
05-05-2014	775	780	755	765	10165400	895.6	780.5	773.2	802.5	31.38
06-05-2014	755	760	745	750	21103800	894.2	780.7	772.533	800.35	29.88
07-05-2014	750	775	745	765	18217500	893.2	781.15	772.1	798.925	33.32
08-05-2014	770	780	745	760	35991400	891.7	782.25	772.233	797.825	32.74
09-05-2014	765	790	755	790	34938200	890.9	783.75	772.833	796.425	39.50
12-05-2014	790	810	780	800	30779400	890.6	785.35	773.367	794.825	41.61
13-05-2014	810	815	795	800	17370600	890.5	786.55	773.833	793.175	41.61
14-05-2014	805	810	790	800	13105800	890.1	787.95	774.367	791.775	41.61
16-05-2014	795	800	785	790	9980400	889.8	789.35	774.767	790.075	39.88
19-05-2014	790	805	750	750	15212700	889	790.65	774.9	788.125	33.81
20-05-2014	760	760	690	700	44579500	886.7	791.25	774.7	785.875	28.06
21-05-2014	690	715	685	705	27190200	884.5	791.8	774.6	783.95	29.35
22-05-2014	710	735	710	720	30324800	881.8	792.7	774.667	782.3	33.23
23-05-2014	730	730	710	720	7611900	879.4	794	774.733	780.5	33.23
26-05-2014	720	720	705	705	5619700	876.9	795.35	774.767	778.725	31.24
28-05-2014	705	720	700	720	15009500	873.7	796.75	774.9	777.225	35.41
30-05-2014	720	725	710	715	14108200	870.4	798.3	774.933	775.7	34.65
02-06-2014	715	720	700	710	9416600	866.7	799.8	775	774.25	33.88
03-06-2014	705	725	705	710	10727000	863	801.3	774.6	773	33.88
04-06-2014	710	740	710	730	26506800	856.4	802.7	774.333	771.95	40.10
05-06-2014	740	750	730	735	13660100	851	804.25	774.033	771.125	41.58
06-06-2014	740	745	730	735	9478700	844.9	806.1	773.8	770.1	41.58
09-06-2014	740	745	715	720	16078500	839	807.85	773.2	769	38.29
10-06-2014	710	710	700	705	17421000	832.7	809.3	772.033	767.875	35.28
11-06-2014	710	725	700	725	9848600	826.9	810.95	771	766.75	41.84
12-06-2014	725	725	710	710	8094100	821.9	812.2	770	765.55	38.68
13-06-2014	700	710	700	700	5502800	817.1	812.45	769.2	764.35	36.68
16-06-2014	695	700	685	685	17848000	811.9	812.5	768.167	763.575	33.86
17-06-2014	685	695	680	685	5858500	806.5	812.6	767.4	763.3	33.86
18-06-2014	690	690	675	675	12185600	800.1	812.65	766.567	762.825	31.96
19-06-2014	675	690	670	685	7588000	793.8	812.75	765.8	762.7	35.84
20-06-2014	690	690	665	665	3708600	787.3	811.95	764.9	762.375	31.92
23-06-2014	680	680	655	660	7682900	780.7	811.45	763.967	762.175	31.01
24-06-2014	660	675	650	660	8774900	773.5	810.85	763.033	762.525	31.01
25-06-2014	655	665	650	650	2939500	766.3	810.25	762.033	762.375	29.08
26-06-2014	660	670	655	660	4563900	761.4	810.3	761.433	762.275	33.53
27-06-2014	670	675	660	675	5504700	757.3	810.4	761.067	762.15	39.65
30-06-2014	680	690	670	685	6367600	752.7	810.5	760.567	762.125	43.39
01-07-2014	685	690	680	680	993700	748.1	810.6	760.1	761.975	41.99
02-07-2014	680	700	680	695	7611200	744	810.8	759.933	762.15	47.47
03-07-2014	695	715	695	710	6503300	740.3	811.35	759.8	762.35	52.32
04-07-2014	715	750	710	750	17281900	737.5	812.1	759.8	762.9	62.32
07-07-2014	750	785	745	775	18918300	735.8	812.7	760.167	763.525	66.98
08-07-2014	780	810	775	800	32767800	735.3	813.45	760.7	763.925	70.86
09-07-2014	780	810	775	800	32767800	734.4	813.65	761.167	764.225	70.86
10-07-2014	820	850	820	845	57199900	733.9	814.15	762.067	764.4	76.60
11-07-2014	845	845	815	835	16832000	733.3	814.5	762.9	764.275	73.15
14-07-2014	840	840	815	815	11485400	732.6	814.9	763.667	763.9	66.69
15-07-2014	830	850	820	840	9025400	732.8	815.45	764.4	763.8	70.23
16-07-2014	840	870	840	860	22610100	734.5	815.65	765.067	764	72.73
17-07-2014	860	860	815	815	12941500	735.5	815.55	765.5	763.775	60.44
18-07-2014	800	840	790	830	13311100	737.1	815.65	766.167	763.675	62.70
21-07-2014	850	855	840	845	12362800	738.7	815.95	767	763.75	64.86
22-07-2014	850	855	785	825	15999900	740	815.85	768.167	764.175	59.87
23-07-2014	840	850	825	825	12108100	740.7	815.8	769.4	764.8	59.87
24-07-2014	830	830	810	825	3869400	741.2	815.9	770.633	765.325	59.87
25-07-2014	825	825	740	740	15324600	740	815.25	771.033	765.375	42.52
04-08-2014	750	765	725	735	17375600	738.7	814.4	771.533	765.45	41.75
05-08-2014	740	770	730	760	20858100	738.1	813.95	772.267	765.6	46.91
06-08-2014	760	760	745	750	5340700	738.1	813.55	773.133	765.7	45.18
07-08-2014	750	755	725	740	18051500	738.9	812.8	773.8	765.75	43.46
08-08-2014	740	740	730	740	2352700	739.6	812.05	774.4	765.85	43.46
11-08-2014	750	755	740	745	6968300	740.1	810.95	775.167	766.025	44.69
12-08-2014	750	770	750	765	27065400	741	810.2	776.333	766.3	49.39
13-08-2014	770	820	765	820	47807700	743.3	810.1	778	766.9	59.58
14-08-2014	830	840	795	805	25737300	745	809.35	779.5	767.425	56.25
15-08-2014	795	820	780	795	12344600	746.6	808.5	781.067	767.85	54.08
18-08-2014	795	820	795	805	7358000	748.5	807.6	782.7	768.375	55.91
19-08-2014	815	820	805	810	14366100	750.5	806.75	784.367	768.575	56.84
20-08-2014	810	825	800	815	7695700	752.2	804.3	785.867	768.8	57.79
21-08-2014	815	825	800	820	7439700	753.9	802.45	787.467	769	58.78
22-08-2014	830	855	815	850	30545800	756.2	800.55	789.467	769.4	64.16
25-08-2014	850	850	825	830	8842300	758.4	798.7	791.367	769.5	58.66
26-08-2014	840	840	790	805	17717500	760.4	796.55	793	769.125	52.59
27-08-2014	805	825	795	795	10235200	761.8	794.35	794.567	768.7	50.34
28-08-2014	795	815	790	800	7298600	763.6	792.75	796	768.4	51.46
29-08-2014	815	815	800	810	2681800	765.8	791.45	796.9	768.35	53.70
01-09-2014	800	810	800	805	1605400	768.2	790.05	797.733	768.175	52.40
02-09-2014	805	840	800	830	19463500	771.1	788.8	798.767	768.325	57.90
03-09-2014	835	860	830	855	23091100	774.7	787.4	800	768.6	62.55
04-09-2014	845	870	845	845	35252100	777.9	785.85	801.133	768.825	59.71
05-09-2014	845	865	845	850	7378600	781.6	784.45	801.833	769.075	60.67
08-09-2014	860	860	845	855	3600100	785.5	783.1	802.8	769.35	61.66
09-09-2014	850	855	830	835	6638200	789	781.25	803.567	769.525	55.64
10-09-2014	830	830	800	810	8346100	792.2	779.25	804.233	769.575	49.18
11-09-2014	815	830	805	805	4313200	795.1	778.25	805.233	769.85	47.98
12-09-2014	810	815	800	800	5823800	797.6	777.45	806.133	770.2	46.75
15-09-2014	800	810	785	795	9052800	799.8	776.25	806.933	770.375	45.50
16-09-2014	795	795	770	775	17439800	801.7	774.9	807.633	770.5	40.79
17-09-2014	780	810	780	800	29855400	803.8	773.9	808.467	770.9	48.03
18-09-2014	805	810	785	790	17176000	805.4	772.85	809.367	771.2	45.63
19-09-2014	795	805	790	800	6915900	806.4	771.95	810.2	771.45	48.41
22-09-2014	800	805	780	780	7055300	806.5	771.15	810.633	771.75	43.60
23-09-2014	780	785	765	780	17350000	806.1	770.7	811	772.05	43.60
24-09-2014	785	785	770	770	13142000	805.5	769.95	810.933	772.25	41.23
25-09-2014	775	785	770	780	6304000	804.2	769.05	810.833	772.6	44.49
26-09-2014	770	770	750	755	13740300	802.6	767.95	810.533	772.825	38.71
29-09-2014	755	765	735	740	6233900	801.1	766.85	810.3	773.025	35.72
30-09-2014	740	745	725	740	11710200	799.1	765.95	810	773.075	35.72
01-10-2014	740	755	730	740	46841300	796.7	765.6	809.333	772.975	35.72
02-10-2014	730	730	700	700	27186200	794.4	764.95	808.5	772.725	28.40
03-10-2014	700	710	675	685	13749500	791.5	764.3	807.6	772.5	26.23
06-10-2014	695	700	675	685	7778600	788.3	763.5	806.733	772.325	26.23
07-10-2014	685	700	680	695	12129900	785.7	762.85	805.8	772.55	30.35
08-10-2014	680	685	670	685	16661200	782.9	761.8	804.833	772.775	28.63
09-10-2014	690	700	680	685	9643400	780.1	760.65	803.967	773	28.63
10-10-2014	675	675	655	660	7395900	778.5	759.25	803	772.9	24.59
13-10-2014	660	670	655	660	5188200	777	757.85	801.933	772.9	24.59
14-10-2014	655	675	655	675	8760700	775.3	756.7	801.067	773.025	31.33
15-10-2014	680	685	665	675	17175500	773.8	755.95	800.3	773.3	31.33
16-10-2014	655	680	655	675	17712600	772.5	755.7	799.367	773.475	31.33
17-10-2014	675	730	675	720	51139200	772.1	755.85	798.733	773.825	48.56
20-10-2014	730	750	725	730	24136600	771.8	755.95	797.9	774.325	51.48
21-10-2014	730	735	710	730	11944300	771.1	756.05	797.167	775.025	51.48
22-10-2014	740	780	735	765	36269000	770	756.65	796.733	776	60.55
23-10-2014	765	810	765	805	28023000	770	757.5	796.233	777.125	67.93
24-10-2014	800	800	765	775	17079500	769.6	758.1	795.533	778.2	59.01
27-10-2014	785	785	730	735	19932700	768.2	758.35	794.467	779.075	49.65
28-10-2014	745	760	730	750	14614000	767	758.75	793.5	780.025	52.69
29-10-2014	750	765	750	755	7185300	765.8	759	791.467	780.85	53.69
30-10-2014	745	760	730	740	6074400	764.2	759.05	789.7	781.65	50.25
31-10-2014	750	760	745	760	5507800	762.4	759.3	787.833	782.7	54.44
03-11-2014	770	770	740	745	5326100	760.7	759.55	786.033	783.7	50.97
04-11-2014	740	745	730	730	3924100	759.2	759.8	784.1	784.55	47.71
05-11-2014	730	740	715	735	4197900	758	759.9	782.233	785.425	48.88
06-11-2014	745	755	735	750	5861700	757	760.3	780.833	786.25	52.35
07-11-2014	750	755	740	745	3743300	755.7	760.75	779.533	786.6	51.10
10-11-2014	750	755	735	735	833100	754.3	761.25	778.133	786.875	48.62
11-11-2014	735	760	735	750	4512100	752.7	761.9	776.767	787.25	52.36
12-11-2014	755	765	745	745	5349700	750.5	762.6	775.1	787.625	51.03
13-11-2014	740	770	740	765	9718800	748.9	763.4	773.533	788.075	55.87
14-11-2014	770	785	755	775	11157800	747.4	764.5	772.1	788.225	58.10
17-11-2014	775	780	760	770	9328500	745.7	765.6	770.633	788.525	56.56
18-11-2014	775	785	765	770	9033300	744.4	766.7	768.967	788.775	56.56
19-11-2014	780	825	770	820	41473800	744.6	768.4	767.7	789.325	66.78
20-11-2014	815	840	815	830	25947800	745.1	770.1	767.2	790.2	68.38
21-11-2014	830	870	830	865	19235700	746.4	772	767.1	791.2	73.24
24-11-2014	875	875	855	870	14999600	747.9	773.85	766.8	792.175	73.86
25-11-2014	870	920	855	900	22622200	750.4	776.05	766.733	793.325	77.26
26-11-2014	900	945	895	930	23726100	753	778.4	766.933	794.6	80.05
27-11-2014	930	960	920	950	17238700	756.2	780.8	767.3	796.075	81.67
28-11-2014	950	965	940	955	11246000	759.3	782.85	767.733	797.475	82.06
01-12-2014	955	965	940	965	13047500	763	784.75	768.433	798.725	82.85
02-12-2014	965	1005	960	1000	28901400	767.4	786.75	769.6	800.1	85.28
03-12-2014	1000	1030	1000	1020	30038200	772.4	788.95	770.767	801.3	86.47
04-12-2014	1020	1050	1010	1040	17312900	777.6	790.9	771.9	802.525	87.55
05-12-2014	1045	1085	1045	1075	20745300	784	793.3	773.3	803.9	89.17
08-12-2014	1075	1080	1040	1055	35038400	790.3	795.7	774.667	805.3	82.54
09-12-2014	1055	1070	1045	1055	9391100	796.6	797.85	776.167	806.65	82.54
10-12-2014	1055	1065	1055	1060	12742100	803	799.85	778.067	807.75	82.91
11-12-2014	1050	1060	1025	1050	8776200	810	802.2	779.967	808.875	79.30
12-12-2014	1050	1080	1045	1075	9952900	817.8	804.65	782.133	810.15	81.47
15-12-2014	1075	1075	1045	1060	8232600	825.3	806.8	784.1	811.375	76.30
16-12-2014	1050	1050	965	985	80551300	831.1	808.4	785.6	812.125	56.88
17-12-2014	980	1030	980	1000	22479000	837.4	810.15	787	812.975	59.12
18-12-2014	1015	1040	1010	1030	17564900	844.3	812.2	788.533	814.05	63.23
19-12-2014	1045	1065	1035	1065	7663000	852.4	815.45	790.3	815.35	67.36
22-12-2014	1065	1070	985	1030	8344000	859.8	818.4	791.833	816.4	60.10
23-12-2014	1040	1055	1040	1045	5623000	867.2	821.25	793.533	817.6	61.99
24-12-2014	1045	1065	1045	1050	3401900	874.7	824.25	795.533	818.9	62.63
29-12-2014	1070	1080	1040	1075	4126400	882.7	827.6	798.033	820.2	65.72
30-12-2014	1075	1080	1060	1070	4039300	889.7	830.9	800.467	821.475	64.57
02-01-2015	1070	1135	1070	1135	13410500	897.8	834.8	803.233	822.875	71.54
05-01-2015	1135	1145	1105	1115	9570500	905.5	838.3	805.867	824.25	67.16
06-01-2015	1100	1115	1075	1090	7061400	912	841	808.433	825.55	62.05
07-01-2015	1090	1120	1085	1100	15649800	917.9	843.95	810.967	826.65	63.25
08-01-2015	1110	1135	1095	1100	18880100	924.4	847	813.533	827.75	63.25
09-01-2015	1110	1110	1075	1080	11476700	931.3	849.75	816	828.675	58.91
12-01-2015	1080	1105	1080	1100	6656600	938.3	852.65	818.6	829.7	61.74
13-01-2015	1080	1105	1075	1075	5942800	944.7	855.25	820.9	829.775	56.51
14-01-2015	1080	1085	1050	1075	10580300	951.4	857.8	823.167	830.125	56.51
15-01-2015	1075	1095	1075	1085	4844000	957.9	860.15	825.5	830.35	58.15
16-01-2015	1085	1095	1075	1085	5429400	964.7	862.7	827.933	830.7	58.15
19-01-2015	1085	1130	1075	1075	8184100	971.6	865.4	830.4	830.975	55.71
20-01-2015	1080	1100	1070	1075	4140300	978.4	868.2	832.733	831.275	55.71
21-01-2015	1075	1080	1060	1060	1702900	984.6	870.8	835.067	831.775	51.91
22-01-2015	1070	1120	1065	1120	11279300	992.1	873.9	837.867	832.675	62.82
23-01-2015	1120	1155	1120	1120	20137200	999.8	877.05	840.767	833.55	62.82
26-01-2015	1100	1120	1085	1095	8786600	1006.7	879.7	843.5	834.25	56.62
27-01-2015	1095	1110	1095	1095	2769700	1013.7	882.1	846.3	834.75	56.62
28-01-2015	1095	1105	1090	1100	3156400	1020.4	884.65	849.067	835.25	57.59
29-01-2015	1095	1105	1080	1080	6776100	1026.5	886.95	851.833	835.7	52.52
30-01-2015	1085	1100	1085	1100	6419800	1033.1	889.4	854.767	836.25	56.63
02-02-2015	1100	1100	1075	1075	3910600	1039.2	891.8	857.533	836.525	50.72
03-02-2015	1085	1105	1080	1095	8643800	1044.7	894.65	860.5	836.95	54.78
04-02-2015	1100	1130	1100	1125	8922000	1050.6	897.85	863.6	838.05	60.10
05-02-2015	1125	1185	1125	1165	10379100	1056.6	901.5	866.867	839.475	65.87
06-02-2015	1175	1235	1165	1230	25115600	1063.8	905.85	870.5	841.05	72.76
09-02-2015	1235	1305	1230	1295	32978900	1071.7	911.05	874.6	842.975	77.62
10-02-2015	1305	1325	1260	1290	10267700	1078.9	915.95	878.567	844.925	76.49
11-02-2015	1290	1305	1240	1260	5782700	1085.1	920.65	882.233	846.75	69.91
12-02-2015	1260	1265	1210	1225	5160800	1090.5	924.9	885.4	848.425	63.08
13-02-2015	1230	1240	1205	1210	2993800	1095.4	929.2	888.3	850.175	60.37
16-02-2015	1225	1225	1195	1200	6696500	1099.4	933.4	890.967	852.05	58.55
17-02-2015	1210	1220	1200	1215	6043900	1103.3	937.85	893.733	853.9	60.47
18-02-2015	1220	1285	1220	1285	12988400	1108.2	942.9	896.667	855.975	67.92
20-02-2015	1300	1305	1250	1250	7106400	1111.7	947.85	899.433	857.9	61.66
23-02-2015	1270	1270	1205	1225	5898600	1115.1	952.7	902.167	859.775	57.58
24-02-2015	1220	1285	1215	1280	12163500	1119.6	958.1	905.1	862.025	63.33
25-02-2015	1280	1345	1280	1325	13805100	1124.9	963.95	908.2	864.775	67.25
26-02-2015	1335	1340	1300	1330	3945500	1130.5	970.25	911.633	867.6	67.66
27-02-2015	1330	1345	1315	1345	3828700	1135.9	976.85	915.067	870.575	68.93
02-03-2015	1345	1355	1315	1340	3308300	1141.5	983.4	918.367	873.45	67.97
03-03-2015	1340	1345	1270	1300	5082900	1147.8	989.45	921.533	876.15	60.72
04-03-2015	1295	1300	1270	1295	1816100	1153.7	995.55	924.667	878.675	59.86
05-03-2015	1295	1310	1285	1285	915700	1158.8	1001.55	927.733	881.1	58.09
06-03-2015	1285	1290	1235	1240	5337000	1162.3	1007.35	931.067	883.3	50.81
09-03-2015	1220	1225	1200	1205	5190800	1165.8	1012.8	934.2	885.325	45.98
10-03-2015	1205	1260	1170	1250	10293100	1169.9	1018.55	937.467	887.625	52.26
11-03-2015	1250	1250	1135	1175	28742900	1172.4	1023.55	940.3	889.75	43.24
12-03-2015	1180	1190	1140	1150	16840700	1173.9	1028.3	943.033	892	40.71
13-03-2015	1160	1175	1145	1165	20049900	1175.8	1032.75	945.867	894.3	42.87
16-03-2015	1165	1190	1090	1160	19000100	1176.3	1037.05	948.633	896.5	42.31
17-03-2015	1165	1205	1145	1195	10314700	1177.9	1041.7	951.5	898.875	47.42
18-03-2015	1200	1215	1170	1190	3839600	1179.9	1045.95	953.967	901.3	46.78
19-03-2015	1220	1230	1175	1185	8869500	1181.6	1049.75	956.5	903.625	46.12
20-03-2015	1190	1190	1150	1170	10905500	1183	1053.7	959	905.9	44.08
23-03-2015	1175	1180	1155	1170	5777600	1184.8	1058.05	961.433	908.2	44.08
24-03-2015	1155	1155	1105	1115	14240200	1185.1	1061.7	963.467	910.225	37.13
25-03-2015	1115	1115	1080	1105	6044300	1185.7	1065.2	965.4	912.1	36.02
26-03-2015	1100	1110	1075	1105	6645000	1186.3	1068.85	967.3	913.95	36.02
27-03-2015	1105	1110	1080	1085	8450600	1186.3	1072.1	968.867	915.7	33.68
30-03-2015	1090	1125	1080	1115	11746000	1186.9	1075.8	970.767	917.675	39.98
31-03-2015	1125	1160	1120	1140	9957500	1188.2	1079.9	973	919.85	44.69
01-04-2015	1140	1150	1110	1130	2944700	1189.3	1083.85	975.233	921.875	43.23
02-04-2015	1140	1155	1115	1120	3775100	1190.5	1087.55	977.367	923.925	41.76
06-04-2015	1125	1140	1115	1120	1813400	1190.5	1091.3	979.433	926.025	41.76
07-04-2015	1120	1165	1120	1160	7157400	1191.3	1095.55	981.8	928.4	49.70
08-04-2015	1170	1225	1160	1200	31393200	1193.4	1100.05	984.267	930.975	56.15
09-04-2015	1210	1270	1210	1255	23843300	1196.6	1105.15	986.933	933.875	63.14
10-04-2015	1260	1265	1220	1230	18129900	1199.2	1109.8	989.5	936.6	58.57
13-04-2015	1210	1255	1200	1230	12844400	1202.2	1114.35	992.033	939.425	58.57
14-04-2015	1225	1230	1180	1190	6050800	1204	1118.55	994.267	942.075	51.63
15-04-2015	1190	1215	1190	1215	4152700	1206.8	1123	996.8	944.85	55.20
16-04-2015	1225	1230	1195	1205	2536400	1209	1126.85	999.433	947.625	53.50
17-04-2015	1215	1220	1200	1210	1795100	1210.7	1130.65	1002.133	950.375	54.26
20-04-2015	1200	1225	1125	1220	7884400	1211.8	1134.2	1004.933	953.1	55.81
21-04-2015	1230	1255	1225	1230	8999900	1211.8	1137.8	1007.833	955.825	57.37
22-04-2015	1230	1230	1215	1215	1610100	1210.2	1140.95	1010.767	958.5	54.28
23-04-2015	1215	1245	1215	1215	8378500	1208.7	1143.8	1013.533	961.1	54.28
24-04-2015	1220	1225	1215	1220	2603900	1207.9	1146.5	1016.4	963.65	55.21
27-04-2015	1225	1230	1150	1170	12722700	1206.8	1148.65	1018.867	965.75	45.26
28-04-2015	1170	1170	1095	1160	4997700	1205.8	1150.6	1021.4	967.675	43.57
29-04-2015	1160	1190	1110	1180	19633600	1205.4	1152.4	1024.067	969.575	47.77
30-04-2015	1180	1205	1140	1180	8397800	1204.7	1154	1026.8	971.475	47.77
04-05-2015	1170	1175	1140	1145	4067800	1201.9	1155.05	1029.233	972.975	41.50
05-05-2015	1120	1175	1120	1140	9291800	1199.7	1155.7	1031.8	974.5	40.67
06-05-2015	1135	1145	1125	1135	611500	1197.9	1156.5	1034.433	976.1	39.82
07-05-2015	1140	1180	1130	1170	4343100	1195.7	1157.65	1037.3	977.75	48.01
08-05-2015	1250	1280	1180	1200	7952200	1193.2	1159.05	1040.367	979.45	53.81
11-05-2015	1210	1235	1210	1225	4253000	1191.1	1160.8	1043.867	981.5	58.01
12-05-2015	1220	1230	1150	1160	10109400	1187.4	1161.65	1047.033	983.15	46.23
13-05-2015	1175	1180	1155	1165	10257100	1183.9	1162.7	1050.233	984.75	47.12
15-05-2015	1180	1195	1150	1170	12612600	1181.3	1164.55	1053.4	986.475	48.05
18-05-2015	1175	1190	1165	1175	5659100	1178.9	1166.3	1056.667	988.225	49.01
19-05-2015	1175	1185	1170	1180	2810300	1176.8	1167.8	1059.967	990	50.01
20-05-2015	1190	1195	1160	1160	9650900	1175.2	1168.75	1063.3	992.1	46.12
21-05-2015	1150	1170	1130	1145	13382700	1174	1169.9	1066.533	994.15	43.40
22-05-2015	1145	1195	1135	1180	10489300	1172.6	1171.25	1069.9	996.25	50.71
25-05-2015	1180	1190	1170	1180	9351800	1172.7	1172.55	1073.267	998.4	50.71
26-05-2015	1185	1195	1170	1175	5740000	1173.2	1173.55	1076.6	1000.575	49.65
27-05-2015	1170	1175	1150	1150	2152800	1172.9	1174.35	1079.467	1002.625	44.62
28-05-2015	1150	1180	1145	1150	13627100	1172.7	1174.5	1082.267	1004.65	44.62
29-05-2015	1145	1160	1090	1090	5941100	1170.6	1174.25	1084.667	1006.275	34.80
01-06-2015	1105	1170	1100	1165	6183400	1170.1	1175	1087.333	1008	49.70
03-06-2015	1155	1170	1130	1135	5701100	1169.1	1175.35	1089.533	1009.65	45.25
04-06-2015	1100	1150	1100	1135	6679900	1168.4	1175.7	1091.933	1011.35	45.25
05-06-2015	1140	1140	1115	1125	2827900	1167.5	1176.15	1094.533	1012.95	43.73
08-06-2015	1110	1130	1105	1115	8044600	1167.5	1176.3	1096.967	1014.475	42.21
09-06-2015	1115	1115	1060	1080	4491300	1167	1176.35	1099.133	1015.8	37.31
10-06-2015	1100	1100	1085	1090	2678000	1166.7	1176.5	1101.467	1017.15	39.47
11-06-2015	1090	1100	1075	1100	3940000	1167	1176.65	1103.733	1018.4	41.64
12-06-2015	1100	1105	1090	1100	1463800	1166.7	1176.8	1106.1	1019.75	41.64
15-06-2015	1080	1115	1020	1030	2116300	1164.5	1176.35	1108.1	1020.875	32.27
16-06-2015	1030	1045	1005	1025	1768800	1162.4	1175.85	1110.033	1022.025	31.72
17-06-2015	1025	1075	1020	1045	4779100	1160.9	1175.7	1112	1023.25	36.38
18-06-2015	1050	1060	985	1000	10560300	1158.5	1174.5	1113.7	1024.2	31.22
19-06-2015	1015	1020	990	995	2223100	1155.2	1173.25	1115.433	1025.15	30.69
22-06-2015	995	1010	990	1000	2275200	1151.2	1172.3	1117.1	1026	31.92
23-06-2015	1000	1025	980	1020	7993800	1146.5	1171.55	1118.933	1026.825	36.74
24-06-2015	1025	1045	1025	1035	6344500	1142.6	1170.9	1120.733	1027.775	40.16
25-06-2015	1035	1040	1005	1015	2107500	1138.3	1170.25	1122.333	1028.6	37.26
26-06-2015	1015	1015	995	1000	3108700	1134.5	1169.25	1123.867	1029.325	35.21
29-06-2015	990	995	955	970	3062200	1129.6	1168.2	1125.2	1030	31.49
30-06-2015	965	980	940	965	2042500	1124.8	1166.9	1126.167	1030.775	30.90
01-07-2015	975	980	960	965	1529000	1119.9	1165.3	1127.067	1031.575	30.90
02-07-2015	975	1005	960	975	4523800	1115	1163.4	1127.8	1032.45	33.76
03-07-2015	985	1005	975	995	4030200	1110.3	1161.05	1128.633	1033.45	39.19
06-07-2015	970	980	950	955	4812100	1105.1	1157.65	1129	1034.35	33.31
07-07-2015	960	965	940	940	3370400	1099.6	1154.15	1129.067	1035.05	31.41
08-07-2015	940	950	905	910	2368500	1093.4	1150.65	1128.8	1035.65	27.97
09-07-2015	910	915	875	900	2429500	1088	1147.4	1128.433	1036.15	26.91
10-07-2015	905	935	895	895	6316700	1082.7	1144.25	1127.967	1036.725	26.37
13-07-2015	895	950	895	950	4536700	1078.1	1141.75	1127.633	1037.575	40.46
14-07-2015	950	990	950	955	4045200	1073.6	1139.15	1127.2	1038.5	41.55
15-07-2015	955	970	940	945	943300	1069.6	1135.75	1126.567	1039.325	39.97
22-07-2015	940	940	915	920	1126400	1065.2	1132.45	1125.533	1040.15	36.25
23-07-2015	930	940	920	920	847600	1060.9	1129.4	1124.633	1041.05	36.25
24-07-2015	915	915	895	905	841400	1055.6	1125.65	1123.633	1041.875	34.05
27-07-2015	900	910	835	850	2748100	1048.6	1120.9	1122.233	1042.425	27.46
28-07-2015	850	850	810	815	2934900	1040.4	1115.75	1120.667	1043	24.24
29-07-2015	830	835	815	830	1303100	1033.8	1110.6	1119.033	1043.725	28.13
30-07-2015	840	840	800	810	1139100	1026.7	1105.3	1117.367	1044.35	26.20
31-07-2015	805	825	790	790	2050500	1019.1	1100.2	1116.067	1044.825	24.40
03-08-2015	790	810	785	795	1671900	1011.5	1095.2	1114.7	1045.375	25.77
04-08-2015	795	800	785	795	1110700	1003.8	1090.3	1113.133	1045.925	25.77
05-08-2015	800	835	800	830	4576300	997.2	1086.2	1111.567	1046.775	35.32
06-08-2015	835	865	815	825	11458100	990.8	1082.4	1110.2	1047.6	34.63
07-08-2015	825	825	785	785	5340700	982.9	1077.75	1108.467	1048.15	29.67
10-08-2015	785	785	745	755	5214400	974.4	1073.55	1106.5	1048.55	26.60
11-08-2015	760	785	715	730	4561500	965.5	1069.35	1104.2	1048.825	24.33
12-08-2015	715	720	680	685	2260100	956.2	1064.55	1101.633	1048.65	20.88
13-08-2015	690	740	690	725	2445500	947.7	1060.2	1098.9	1048.625	30.33
14-08-2015	740	740	705	710	1061700	940.1	1055.35	1096.2	1048.525	28.94
18-08-2015	710	710	675	690	3002200	930.6	1050.35	1093.533	1048.15	27.14
19-08-2015	680	710	675	695	2453800	921.8	1045.45	1090.833	1047.6	28.34
20-08-2015	685	695	675	680	2167200	912.7	1040.55	1088.033	1047.125	26.91
21-08-2015	675	700	635	635	15266400	902.9	1035.2	1085.067	1046.625	23.15
24-08-2015	635	640	560	635	5000700	893.3	1030.4	1081.967	1046.05	23.15
25-08-2015	635	665	600	605	1159300	883.8	1025.4	1078.833	1045.3	20.89
26-08-2015	605	655	600	655	5707600	875.1	1020.9	1076.033	1044.875	32.68
27-08-2015	670	720	655	700	5550100	867.1	1017.05	1073.467	1044.575	41.18
28-08-2015	710	735	705	720	4483800	859.5	1013.1	1071.033	1044.45	44.53
31-08-2015	725	740	685	695	4821700	852.8	1008.65	1068.5	1044.275	41.36
01-09-2015	695	705	675	680	2369600	845.9	1004.15	1065.867	1044	39.54
02-09-2015	680	745	660	705	5808500	839.1	1000	1063.5	1043.775	43.97
03-09-2015	725	750	720	745	9031400	834	996.25	1061	1043.775	50.24
04-09-2015	745	745	715	715	3340900	828.4	991.8	1058.3	1043.675	46.07
07-09-2015	705	720	700	710	1287800	822.6	986.9	1055.733	1043.475	45.40
08-09-2015	710	730	710	725	8383900	816.7	981.6	1053.267	1043.375	47.87
09-09-2015	735	750	725	740	4999700	810.8	976.7	1050.867	1043.25	50.29
10-09-2015	730	765	705	740	5115700	805.3	971.8	1048.6	1043.075	50.29
11-09-2015	745	760	725	730	2943200	799.9	967.2	1046.133	1042.875	48.55
14-09-2015	730	740	710	715	2670800	794.8	962.2	1043.733	1042.6	45.97
15-09-2015	720	720	705	710	1816000	789.7	957.25	1041.167	1042.05	45.11
16-09-2015	715	735	710	715	2559600	784.7	952.3	1038.433	1041.475	46.20
17-09-2015	725	725	710	710	1190600	779.4	947.2	1035.4	1040.7	45.23
18-09-2015	715	730	710	710	2522400	773.7	942	1031.933	1039.9	45.23
21-09-2015	710	715	690	700	3926200	768.6	936.85	1027.967	1038.9	43.15
22-09-2015	700	710	670	675	11655700	763.3	931.45	1023.867	1037.625	38.39
23-09-2015	680	680	650	650	10107100	758.1	925.75	1019.8	1036.125	34.32
25-09-2015	650	660	635	655	7177800	753.2	920.6	1016	1034.625	35.79
28-09-2015	655	655	625	630	1496300	747.9	915.3	1012.133	1032.95	31.94
29-09-2015	600	640	600	640	2782900	741.7	909.9	1008.4	1031.15	34.95
30-09-2015	655	685	645	675	4685400	736.1	904.85	1004.8	1029.425	44.25
01-10-2015	690	715	670	715	4172700	731.5	900.55	1001	1027.8	52.59
02-10-2015	710	765	700	745	7389500	728	896.6	997.633	1026.15	57.70
05-10-2015	745	770	740	745	8025200	724.5	892.7	994.433	1024.6	57.70
06-10-2015	755	810	745	750	27610000	721.4	888.5	990.9	1023.075	58.56
07-10-2015	750	850	750	840	28379400	721.2	884.9	987.667	1021.975	70.31
08-10-2015	840	860	780	790	9024200	720.7	880.55	984.067	1020.675	60.11
09-10-2015	820	840	800	835	20315200	720.8	877.3	980.667	1019.475	65.03
12-10-2015	835	850	805	810	5970700	720.8	873.75	977.133	1018.225	60.56
13-10-2015	810	810	745	755	7546700	720.1	869.6	973.5	1017.075	52.09
15-10-2015	760	785	740	750	8571200	719.2	865.35	969.867	1015.825	51.39
16-10-2015	760	765	715	715	12224400	717.6	860.7	966.067	1014.25	46.63
19-10-2015	720	740	710	710	9245400	715.2	856.2	962.533	1012.475	45.98
20-10-2015	705	740	700	730	16781200	713.3	852.05	959.367	1010.975	49.06
21-10-2015	740	750	710	715	13567500	711.9	847.4	955.8	1009.325	46.90
22-10-2015	720	765	715	740	34908600	711.6	843	952.9	1007.775	50.79
23-10-2015	755	780	750	755	24410600	712.1	838.8	950.267	1006.175	53.01
26-10-2015	760	780	740	750	16828800	713.4	834.8	947.5	1004.575	52.16
27-10-2015	750	750	715	730	10814000	713.5	830.6	944.633	1002.55	48.81
28-10-2015	715	740	700	725	7310800	713.8	826.95	941.5	1000.6	47.98
29-10-2015	730	730	680	680	22322600	713.6	822.1	938.1	998.55	41.19
30-10-2015	675	685	640	645	28312000	712.6	817.2	934.5	996.275	36.82
02-11-2015	650	650	620	630	30898600	711.6	812.15	930.9	993.925	35.10
03-11-2015	640	670	635	645	34476300	711.8	807.35	927.4	991.75	38.21
04-11-2015	655	665	640	640	33685700	711.9	802.6	924.233	989.45	37.56
05-11-2015	640	645	610	615	30417200	712.1	797.95	920.967	987.15	34.43
06-11-2015	620	640	615	620	28217000	711.4	793.25	917.733	984.875	35.59
09-11-2015	620	625	590	595	21618900	709.3	788.2	914.467	982.425	32.50
10-11-2015	590	675	580	665	56666700	708.2	783.85	911.467	980.325	46.49
11-11-2015	665	675	625	635	27426500	707	779.9	908.1	978.125	42.43
12-11-2015	630	655	605	605	43689300	705.5	775.7	904.6	975.775	38.79
13-11-2015	595	615	585	590	47037500	703.2	771.15	901.067	973.425	37.07
16-11-2015	585	600	580	590	21870100	700.1	767.05	897.533	970.775	37.07
17-11-2015	600	610	585	590	20499400	697.6	763	893.733	968.125	37.07
18-11-2015	590	595	570	580	18380700	695	758.8	889.6	965.55	35.75
19-11-2015	580	590	560	570	50854600	691.9	754.3	885.033	962.925	34.44
20-11-2015	570	580	560	565	40894900	688.4	749.6	880.6	960.25	33.77
23-11-2015	565	595	560	575	67013000	685.1	745.2	876.233	957.725	36.43
24-11-2015	570	605	570	595	93607400	682.4	741.15	872.267	955.2	41.50
25-11-2015	600	615	585	595	63412700	680	737.4	868.133	952.8	41.50
26-11-2015	595	605	575	580	28810800	677.4	733.55	863.967	950.225	38.81
27-11-2015	580	585	565	570	29905600	674.5	729.6	859.7	947.45	37.08
30-11-2015	565	585	545	585	58786100	672	725.7	855.467	944.55	41.30
01-12-2015	595	625	590	605	91011400	669.9	721.8	851.3	941.425	46.45
02-12-2015	610	615	595	595	41768300	667.8	718.2	847.167	937.925	44.36
03-12-2015	595	605	585	590	20240700	666.1	714.7	843	934.425	43.30
04-12-2015	590	595	575	585	19263200	664.8	711.45	838.767	931.05	42.22
07-12-2015	595	595	575	575	14902500	663.2	708.2	834.8	927.8	40.07
08-12-2015	575	575	560	570	23698800	662	704.95	830.867	924.6	39.00
10-12-2015	570	610	565	600	53343700	661.2	701.45	827	921.6	47.98
11-12-2015	610	610	580	585	15887300	659.4	697.75	823.033	918.45	44.46
14-12-2015	580	590	570	585	14924100	656.8	694.15	819.3	914.95	44.46
15-12-2015	585	590	575	585	10249800	653.6	690.8	815.6	911.625	44.46
16-12-2015	590	600	580	580	23970400	650.3	687.4	811.9	908.4	43.14
17-12-2015	590	605	590	595	24223200	647.2	684.3	808.067	904.975	48.11
18-12-2015	595	620	590	610	39643100	642.6	681.9	804.133	901.4	52.57
21-12-2015	615	655	605	650	48331900	639.8	680.25	800.3	898	61.97
22-12-2015	660	685	650	680	49895200	636.7	678.75	797.1	894.675	67.22
23-12-2015	690	710	680	705	41417800	634.6	677.7	794.033	891.5	70.83
28-12-2015	710	750	680	745	32456300	634.4	677.25	791.2	888.725	75.48
29-12-2015	750	770	720	735	20076900	634.1	676.65	788.267	885.925	72.38
30-12-2015	740	745	710	715	15672800	634.1	675.85	785.167	883.075	66.48
04-01-2016	720	740	695	695	27932500	633.8	674.5	782.067	880.35	61.12
05-01-2016	700	750	700	745	50963100	634.1	673.7	779.4	878.05	68.05
06-01-2016	755	765	730	735	23712500	634.5	673.2	776.433	875.475	65.54
07-01-2016	735	735	690	695	34003600	633.6	672.6	773.2	873.075	56.52
08-01-2016	695	710	665	675	54520500	632	672.05	769.867	870.7	52.63
11-01-2016	675	680	655	680	18736600	630.6	672	766.733	868.275	53.49
12-01-2016	690	710	685	700	38455900	630	671.75	763.733	865.975	56.88
13-01-2016	710	720	705	710	26559300	629.7	671.75	761.2	863.55	58.50
14-01-2016	700	710	680	700	26349400	630.1	671.85	758.1	861.1	56.22
15-01-2016	705	710	685	690	19810700	631	671.8	755.133	858.625	53.95
18-01-2016	690	700	680	690	6647900	632.2	671.9	752.167	856.225	53.95
19-01-2016	690	700	685	685	14397000	633	672.4	749.233	853.8	52.72
20-01-2016	685	700	665	670	21421000	633.6	672.75	746.267	851.575	49.09
21-01-2016	675	685	660	660	22178800	634.5	673.3	743.467	849.35	46.78
22-01-2016	670	675	630	645	46648500	635	673.2	740.5	847.05	43.48
25-01-2016	655	665	645	650	10210800	636.1	672.7	737.5	844.875	44.88
26-01-2016	645	655	635	645	9879900	635.7	671.95	734.467	842.525	43.71
27-01-2016	655	665	640	655	17408700	636.1	671.55	731.967	840.1	46.69
28-01-2016	655	660	645	645	10926000	636.9	671.2	729.433	837.675	44.17
29-01-2016	650	660	645	650	9680000	638.1	670.65	726.8	835.325	45.75
01-02-2016	655	660	640	645	10872900	639.2	669.65	724.433	832.95	44.40
02-02-2016	645	655	640	640	10417600	640.2	668.9	722.067	830.35	43.03
03-02-2016	635	635	620	625	23066900	641.1	668.05	719.567	827.475	39.14
04-02-2016	630	640	615	620	11918500	642.1	667	716.9	824.3	37.91
05-02-2016	620	635	620	620	27390400	643.2	665.8	714.133	821.25	37.91
09-02-2016	615	615	600	610	15100100	643.9	664.5	711.433	818.15	35.33
10-02-2016	610	615	585	595	28506500	643.9	663.15	708.733	815.175	31.84
11-02-2016	595	630	585	610	52040200	644.2	662.1	706.333	812.15	38.40
12-02-2016	610	620	600	605	21469500	644.7	661.05	703.933	809.15	37.12
15-02-2016	615	650	605	645	106040600	646.2	660.35	701.8	806.325	51.17
16-02-2016	650	665	635	650	63994500	647.5	659.75	699.633	803.475	52.60
17-02-2016	650	695	650	695	84046600	649.3	659.6	697.633	800.8	63.06
18-02-2016	700	710	685	685	52645600	651.1	659.45	695.833	798.15	59.90
19-02-2016	680	685	655	665	37947500	652.6	659.35	694	795.4	54.06
22-02-2016	670	675	645	655	25535700	654	659.4	692.3	792.575	51.36
23-02-2016	665	665	625	625	37668200	655	659.1	690.467	789.85	44.23
24-02-2016	625	650	615	645	17208900	656.5	659.25	688.8	787.275	49.29
25-02-2016	650	665	635	655	24578300	657.6	659.4	686.833	784.65	51.64
26-02-2016	670	675	650	655	20119000	659	659.2	684.833	782.025	51.64
29-02-2016	655	665	650	655	9574800	660.4	658.6	682.9	779.575	51.64
01-03-2016	655	670	650	655	13851600	661.8	657.7	681.133	777.15	51.64
02-03-2016	665	670	655	660	10724700	663.4	656.85	679.4	774.775	53.11
03-03-2016	660	685	660	665	31052700	664.8	656	677.8	772.25	54.60
04-03-2016	670	690	665	685	25651700	666.3	654.45	676.7	769.675	60.04
07-03-2016	690	710	680	690	23521000	667.1	653.45	675.867	767	61.29
08-03-2016	695	700	655	660	33990700	666.7	651.7	674.733	764.5	50.99
10-03-2016	670	670	650	670	17862600	666	650.3	673.8	762.025	53.78
11-03-2016	670	685	660	680	14869700	664.7	649.55	673.067	759.575	56.45
14-03-2016	690	695	680	685	20466900	663.7	648.9	672.333	757.125	57.76
15-03-2016	690	725	680	705	68701400	663.5	648.8	671.733	754.75	62.62
16-03-2016	710	725	705	710	24926900	663.8	648.8	670.933	752.5	63.74
17-03-2016	720	725	710	710	24072400	663.1	648.6	670.167	750.325	63.74
18-03-2016	720	725	705	710	30904800	662.6	648.55	669.667	747.975	63.74
21-03-2016	715	715	685	690	25279900	662.5	648.05	669.233	745.525	55.42
22-03-2016	690	700	685	695	7297200	662.9	647.45	669	743.125	56.94
23-03-2016	700	715	690	710	10739800	663.5	647.05	669.167	740.925	61.19
24-03-2016	710	715	705	710	10448700	663.7	646.85	669.067	738.725	61.19
28-03-2016	715	715	700	705	19116300	663.6	646.65	669.033	736.8	58.94
29-03-2016	705	750	705	735	55267600	664.3	647.2	669.333	734.65	66.83
30-03-2016	740	760	735	740	34407200	665.3	648.15	669.633	732.675	67.93
31-03-2016	740	745	715	720	28774300	665.9	649.05	669.9	730.6	59.40
01-04-2016	720	740	720	725	18844900	666.7	649.85	670.5	728.6	60.73
04-04-2016	725	735	695	705	16533400	667.4	650.5	670.967	726.55	53.24
05-04-2016	710	720	700	705	9223200	668.3	651.4	671.633	724.675	53.24
06-04-2016	705	715	690	705	12604700	669.5	652.25	671.967	722.75	53.24
07-04-2016	710	715	700	700	7819100	670.5	653.3	671.967	720.75	51.26
08-04-2016	700	705	685	695	10998600	671.5	653.6	671.8	718.725	49.29
11-04-2016	695	710	690	695	12483500	672.3	654.2	671.8	717.05	49.29
12-04-2016	700	710	695	700	8403500	673.4	655.15	671.933	715.425	51.45
13-04-2016	705	750	700	730	50611200	675	656.55	672.1	713.85	61.95
14-04-2016	735	755	730	735	37127100	676.8	658	672.033	712.525	63.37
15-04-2016	740	740	710	710	8192600	678.2	659.2	672	711.1	52.76
18-04-2016	670	720	670	715	8933800	680	660.55	672.033	709.675	54.40
19-04-2016	725	735	710	730	17675900	682.2	662.15	672.067	708.225	59.01
20-04-2016	730	755	725	735	26399800	684.5	663.85	672.033	706.725	60.45
21-04-2016	735	740	720	720	11998300	686.7	665.3	671.9	705.25	54.30
22-04-2016	725	725	710	715	7329800	689.1	666.5	671.8	703.825	52.39
25-04-2016	715	715	690	695	30689300	690.8	667.5	671.667	702.45	45.49
26-04-2016	695	700	680	685	13961700	692.4	668.55	671.5	701.05	42.48
27-04-2016	695	710	680	685	16967500	693.2	669.7	671.3	699.65	42.48
28-04-2016	695	710	685	690	12781600	694	670.75	671.167	698.225	44.61
29-04-2016	690	695	680	690	6067600	693.9	671.6	671.033	696.7	44.61
02-05-2016	690	690	660	660	11247000	693.4	672.25	670.767	695.225	35.48
03-05-2016	665	675	645	645	17688100	693	672.8	670.567	693.75	31.96
04-05-2016	645	645	620	625	38008800	692.4	673.2	670.4	692.325	27.97
09-05-2016	620	625	605	610	16754400	692.1	673.55	670.1	690.875	25.41
10-05-2016	610	625	600	605	25878100	691.3	673.9	669.933	689.425	24.61
11-05-2016	610	620	605	620	15635400	690.6	674.1	669.8	687.775	31.63
12-05-2016	615	635	600	605	33935300	689.6	674.3	669.333	686.025	28.75
13-05-2016	605	615	600	605	12067400	688.6	674.5	668.6	684.325	28.75
16-05-2016	605	610	600	610	4929400	687.7	674.75	667.7	682.775	31.17
17-05-2016	610	620	605	615	7229500	686.8	675.1	666.833	681.25	33.61
18-05-2016	615	640	610	630	16597000	686.1	675.45	666.033	679.875	40.42
19-05-2016	635	640	615	620	8622700	684.8	675.55	664.567	678.725	37.65
20-05-2016	620	630	615	620	9649300	683.4	675.25	663.433	677.75	37.65
23-05-2016	620	640	620	635	14144900	682.9	674.8	662.1	676.775	44.29
24-05-2016	635	645	620	630	11375700	682.1	674.05	660.9	675.875	42.66
25-05-2016	635	660	630	650	14348000	681.5	673.1	660.2	675.175	50.52
26-05-2016	650	665	645	650	6571800	680.8	672.25	659.533	674.45	50.52
27-05-2016	655	665	650	660	4599400	679.9	671.7	659.167	673.775	54.16
30-05-2016	660	670	655	655	4408700	678.8	671.3	658.8	672.9	52.10
31-05-2016	660	660	650	650	5902600	677.6	670.35	658.267	672.025	50.04
01-06-2016	655	670	650	665	7670200	676.7	669.65	657.933	671.425	55.69
02-06-2016	665	670	655	660	6334400	676.1	669.3	657.4	670.95	53.52
03-06-2016	660	660	635	635	12794800	674.9	668.9	656.6	670.475	44.23
06-06-2016	645	655	635	655	6203800	673.8	668.65	655.967	670.325	51.48
07-06-2016	660	670	650	655	12540500	672.7	668.2	655.467	669.975	51.48
08-06-2016	660	665	655	655	8456400	671.7	667.65	655	669.7	51.48
09-06-2016	650	655	635	645	4527500	669.9	667.1	654.767	669.475	47.62
10-06-2016	645	650	640	640	3675400	667.9	666.6	654.733	669.2	45.77
13-06-2016	630	670	620	660	29291100	666.7	666.3	654.933	669.1	53.54
14-06-2016	670	670	645	645	11171900	665.1	665.9	654.933	669.15	47.99
15-06-2016	645	655	640	645	11238200	663.9	665.65	654.967	669.2	47.99
16-06-2016	645	650	635	635	9540500	662.5	665.4	655.1	669.35	44.42
17-06-2016	635	650	635	650	8965000	661.4	665.45	655.3	669.325	50.38
20-06-2016	650	660	640	645	4089100	660.3	665.4	655.633	669.05	48.51
21-06-2016	645	655	640	645	28933700	659.3	665.4	655.5	668.675	48.51
22-06-2016	650	680	645	665	51056100	658.7	665.5	655.7	668.525	56.06
23-06-2016	670	675	645	645	18093100	657.6	665.5	655.967	668.35	48.42
24-06-2016	645	650	605	620	50375200	655.4	665.2	656.167	667.925	40.90
27-06-2016	620	635	605	630	14290000	653.3	665.05	656.433	667.35	44.61
28-06-2016	630	645	625	625	25992100	651.6	664.9	656.667	666.9	43.15
29-06-2016	635	645	630	635	15765600	650	665	657.033	666.525	46.88
30-06-2016	640	645	620	620	27013900	647.8	665	657.367	666	42.39
01-07-2016	620	630	615	620	16288900	645.5	665	657.733	665.4	42.39
11-07-2016	630	635	625	630	17465500	643.7	665.2	658.1	664.85	46.36
12-07-2016	635	645	620	630	18822200	642	665.55	658.333	664.35	46.36
13-07-2016	630	655	625	655	36974500	641.2	666	658.733	664.05	55.31
14-07-2016	660	665	650	655	49194300	640.6	666.5	659.233	663.775	55.31
15-07-2016	660	665	640	640	18331100	639.7	666.45	659.7	663.4	49.56
18-07-2016	645	645	630	635	12322600	638.6	666.3	660.033	663.025	47.78
19-07-2016	625	645	625	630	20137000	637.4	665.65	660.2	662.625	45.99
20-07-2016	635	645	630	630	26019400	636.8	665.1	660.433	662.275	45.99
21-07-2016	640	655	635	635	31952700	636.6	664.8	660.733	662.075	48.23
22-07-2016	635	640	630	630	10701700	636.7	664.55	661.033	661.975	46.17
25-07-2016	640	640	630	635	12297000	637.2	664.65	661.433	661.875	48.54
26-07-2016	635	665	630	650	61822400	638.1	664.7	661.967	661.975	54.95
27-07-2016	655	665	650	650	35920700	638.7	664.65	662.3	662.025	54.95
28-07-2016	650	660	650	655	22765900	639.7	664.65	662.767	661.925	57.02
29-07-2016	660	710	655	700	157138500	641.6	665.1	663.533	661.85	70.25
01-08-2016	710	730	685	710	79644100	643.6	665.65	664.367	661.675	72.30
02-08-2016	710	710	690	695	19711800	645.2	666	665.133	661.425	65.08
03-08-2016	690	700	675	685	23838500	646.3	666.2	665.733	661.1	60.73
04-08-2016	685	695	675	680	9170200	647.5	666.15	666.2	660.3	58.62
05-08-2016	690	700	675	675	28928600	648.6	666	666.367	659.725	56.50
08-08-2016	680	705	670	690	39132700	649.7	666.3	666.433	659	61.04
09-08-2016	700	705	680	685	26964000	650.8	666.45	666.3	658.375	58.84
10-08-2016	690	695	670	670	19906900	651.2	666.35	665.8	657.95	52.69
11-08-2016	675	695	670	675	17117300	651.7	666.25	665.4	657.575	54.40
12-08-2016	685	685	655	660	24508500	651.7	665.8	665.033	657.3	48.71
15-08-2016	665	665	635	645	18634900	651.5	665.15	664.7	656.975	43.78
16-08-2016	650	655	645	650	6711800	651.5	664.55	664.067	656.575	45.75
18-08-2016	650	665	650	665	8016000	651.5	664.1	663.6	656.325	51.27
19-08-2016	665	670	655	655	12209800	651.4	663.75	663.333	655.9	47.78
22-08-2016	655	665	655	660	6427400	651.9	663.4	663.233	655.425	49.63
23-08-2016	655	660	635	650	7817000	651.8	662.8	663.033	654.925	46.11
24-08-2016	645	655	640	640	4905700	651.5	662.1	662.633	654.475	42.85
25-08-2016	645	650	630	635	9586500	651.1	661.4	662.133	654.025	41.27
26-08-2016	635	635	620	630	19262800	650.8	660.35	661.667	653.775	39.70
29-08-2016	630	630	615	620	7713600	650.4	659.15	661.2	653.65	36.70
30-08-2016	625	625	605	615	6631200	649.5	658.1	660.7	653.575	35.26
31-08-2016	620	625	615	615	4180200	648.9	657	660.233	653.425	35.26
01-09-2016	620	620	600	600	5970200	648	655.95	659.767	653.225	31.03
02-09-2016	605	615	600	605	10257600	647.4	654.95	659.4	653.175	33.87
05-09-2016	610	620	595	595	19149400	646.3	653.85	659.067	653.05	31.11
06-09-2016	595	605	595	600	3643900	645.4	652.85	658.733	653.075	34.01
07-09-2016	605	605	590	595	7408100	644.4	651.85	658.4	652.725	32.53
08-09-2016	595	600	585	595	8482900	643	650.85	658	652.525	32.53
09-09-2016	590	595	580	580	7809900	641.7	649.65	657.567	652.4	28.27
13-09-2016	580	580	545	555	13137900	640.4	647.9	656.933	652.225	22.88
14-09-2016	555	555	530	550	9999000	638.8	646.05	656.3	652.025	21.98
15-09-2016	555	575	550	560	19399700	637.5	644.55	655.767	651.875	28.08
16-09-2016	560	575	545	555	17436800	635.9	642.95	655.3	651.75	26.95
19-09-2016	555	560	545	560	4555000	634.7	641.25	654.9	651.7	30.00
20-09-2016	560	560	550	555	5201700	633.4	639.45	654.467	651.65	28.71
21-09-2016	555	560	550	560	4363100	632	637.85	654.133	651.575	31.86
22-09-2016	560	600	560	595	34378700	631.3	636.65	654.133	651.575	48.92
23-09-2016	595	600	580	585	48709400	629.9	635.55	653.967	651.525	45.42
26-09-2016	585	595	575	580	7646400	628.4	634.5	653.8	651.525	43.73
27-09-2016	580	600	570	600	23675000	627.6	633.65	653.5	651.675	51.48
28-09-2016	590	600	580	580	6118400	626.5	632.55	653.033	651.65	44.83
29-09-2016	580	590	560	560	15169400	625.1	631.25	652.133	651.425	39.36
30-09-2016	560	565	555	555	9477400	623.6	630.2	651.267	651.225	38.11
03-10-2016	560	575	560	565	10817200	622.2	629.4	650.6	651.1	42.08
04-10-2016	570	575	560	565	4825200	620.9	628.8	650	651	42.08
05-10-2016	560	565	555	565	7378400	619.5	628.35	649.6	650.95	42.08
06-10-2016	565	570	555	560	6884900	617.7	627.9	649.033	650.9	40.46
07-10-2016	560	565	555	555	7036300	615.8	627.25	648.367	650.675	38.85
10-10-2016	555	560	545	545	9252100	613.6	626.65	647.633	650.475	35.78
11-10-2016	545	555	535	535	12803900	610.3	625.95	646.833	650.225	32.97
12-10-2016	535	580	530	575	40208800	607.6	625.6	646.3	650.175	49.90
13-10-2016	580	585	560	570	17013300	605.1	625.15	645.7	650.125	48.26
14-10-2016	570	575	560	570	8869100	602.8	624.55	645.067	650	48.26
17-10-2016	570	570	560	570	12663500	600.6	624.05	644.3	649.8	48.26
18-10-2016	570	590	570	575	27845100	598.6	623.6	643.533	649.425	50.30
19-10-2016	580	585	575	575	8916200	596.3	623	642.967	648.9	50.30
20-10-2016	575	580	570	575	4826000	594.1	622.45	642.333	648.25	50.30
21-10-2016	580	585	570	585	8322800	592.4	621.8	641.7	647.45	54.75
24-10-2016	580	585	570	570	10225200	590.3	621	640.933	646.625	47.83
25-10-2016	570	575	560	560	10594100	588.3	620	639.967	645.85	43.84
26-10-2016	560	560	550	555	8877700	586.5	619	638.933	645.15	41.96
27-10-2016	555	560	550	550	4974900	584.5	618	637.867	644.175	40.11
28-10-2016	555	555	545	550	3876000	582.2	616.85	636.8	643.25	40.11
31-10-2016	555	565	550	565	3816500	580.4	615.9	635.967	642.6	48.09
01-11-2016	570	570	550	555	1938100	578.3	615.1	635.033	642	43.89
02-11-2016	555	580	545	570	13670000	576.7	614.25	634.1	641.45	50.82
03-11-2016	570	575	560	565	4921700	575.2	613.35	633.133	640.775	48.66
04-11-2016	565	585	565	580	14981300	574.1	612.6	632.3	640.125	54.86
07-11-2016	570	580	565	565	8001200	572.8	611.8	631.167	639.45	48.55
08-11-2016	570	575	555	560	5545500	571.6	611	629.967	638.8	46.63
09-11-2016	560	565	540	550	7487100	570.3	609.9	628.833	638.1	42.96
10-11-2016	555	570	555	570	5089900	569.4	609.15	627.8	637.525	51.22
11-11-2016	570	570	535	550	5961600	568.4	608.2	626.767	636.925	44.31
14-11-2016	550	550	520	530	6112900	566.9	607.15	625.6	636.275	38.68
15-11-2016	535	560	530	540	11921300	565.8	606.05	624.5	635.75	42.61
16-11-2016	550	550	540	550	2439800	564.8	605.1	623.5	635.25	46.31
17-11-2016	545	570	545	570	3606500	564.3	604.35	622.667	634.875	52.85
18-11-2016	575	575	550	570	8384100	563.8	603.4	621.833	634.45	52.85
21-11-2016	570	575	535	550	4644300	563.2	602.45	620.833	633.975	46.31
22-11-2016	550	555	545	555	2250000	563.2	601.8	619.667	633.5	48.04
23-11-2016	555	555	550	555	928200	563.3	601.05	618.467	633.05	48.04
24-11-2016	550	555	530	530	14251900	562.7	600.1	617.267	632.5	40.47
25-11-2016	535	540	515	520	14920800	562	598.95	615.967	631.975	37.89
28-11-2016	520	530	515	525	1858000	561.3	598	614.6	631.5	39.95
29-11-2016	520	530	510	510	6606900	560.4	596.9	613.1	630.95	36.09
30-11-2016	510	520	505	515	10189400	559.5	595.75	611.733	630.475	38.23
01-12-2016	515	515	505	505	4376200	557.7	594.5	610.333	630.025	35.66
02-12-2016	505	510	500	500	3112600	556	592.95	609.033	629.475	34.41
05-12-2016	505	510	500	500	4488800	554.4	591.4	607.8	628.95	34.41
06-12-2016	505	510	500	505	5196400	552.5	590.05	606.6	628.25	36.97
07-12-2016	500	510	500	510	5589500	551.1	588.8	605.4	627.55	39.51
08-12-2016	510	520	505	515	7433400	550.2	587.65	604.233	626.65	42.02
09-12-2016	515	520	510	510	6985100	549.3	586.45	603.233	625.775	40.22
13-12-2016	510	515	500	505	5654100	548.1	585.15	602.3	624.975	38.45
14-12-2016	505	510	492	492	7907900	546.64	583.77	601.413	624.16	34.22
15-12-2016	492	498	486	486	3260400	545.06	582.28	600.587	623.465	32.44
16-12-2016	492	496	482	496	4447800	543.78	580.74	599.86	622.72	38.19
19-12-2016	492	496	476	476	3637100	542.2	579	598.9	621.825	32.28
20-12-2016	478	484	476	478	1268500	540.86	577.23	598.053	620.94	33.39
21-12-2016	480	480	474	474	1098000	539.64	574.97	597.18	620.035	32.25
22-12-2016	478	478	456	460	2591200	537.34	572.47	596.18	619.06	28.57
23-12-2016	466	466	450	450	1145800	534.94	570.02	595.08	618.01	26.27
27-12-2016	450	460	438	440	4278500	532.34	567.57	593.813	616.885	24.17
28-12-2016	442	444	436	438	5133100	529.7	565.15	592.6	615.65	23.76
29-12-2016	440	450	436	440	13286400	527	562.8	591.4	614.4	25.12
30-12-2016	448	448	434	434	7011600	524.18	560.24	590.06	613.27	23.75
03-01-2017	436	452	436	444	10344300	521.56	557.83	588.82	612.14	30.56
04-01-2017	448	450	438	446	11290700	518.78	555.59	587.46	610.97	31.87
05-01-2017	448	450	442	442	7003800	516.22	553.26	586.073	609.755	30.63
06-01-2017	440	450	440	444	15128200	513.9	551.1	584.633	608.45	32.06
09-01-2017	450	452	444	446	27429400	511.72	549.11	583.24	607.13	33.53
10-01-2017	448	460	446	460	86031700	509.92	547.21	581.973	605.88	42.88
11-01-2017	464	492	462	476	46131100	508.44	545.32	580.713	604.71	51.31
12-01-2017	484	520	484	515	61806900	507.44	543.92	579.747	603.835	64.90
13-01-2017	515	520	496	510	27674700	506.54	542.42	578.913	602.91	62.49
16-01-2017	505	530	500	525	15596900	505.64	541.17	578.047	601.985	66.51
17-01-2017	535	645	535	605	127252300	506.44	540.82	577.713	601.46	79.26
18-01-2017	600	615	575	610	78211800	507.04	540.57	577.413	600.985	79.78
19-01-2017	615	630	605	610	26886400	507.94	540.37	577.18	600.36	79.78
20-01-2017	615	620	600	600	16999300	508.74	540.17	576.913	599.66	75.41
23-01-2017	600	625	590	615	33394700	510.04	540.17	576.613	599.135	77.41
24-01-2017	620	635	610	620	13860900	511.04	540.22	576.447	598.61	78.05
25-01-2017	630	635	615	620	19851700	512.44	540.42	576.28	598.185	78.05
26-01-2017	625	625	615	615	8405000	514.14	540.52	576.147	597.735	75.56
27-01-2017	615	620	615	615	4173700	515.64	540.72	575.913	597.285	75.56
30-01-2017	620	660	615	635	45623700	517.34	541.07	575.847	596.96	78.71
31-01-2017	630	645	625	635	42385100	518.64	541.47	575.78	596.66	78.71
01-02-2017	640	645	630	635	11319500	519.94	541.87	575.58	596.36	78.71
02-02-2017	635	640	620	625	11180100	521.44	542.32	575.447	595.985	72.85
03-02-2017	625	635	615	630	17489700	522.94	543.07	575.513	595.485	73.90
06-02-2017	630	630	600	610	16196600	524.04	543.67	575.38	594.86	63.38
07-02-2017	610	610	595	600	18192900	525.44	544.07	575.213	594.31	58.87
08-02-2017	600	605	570	575	10962300	526.54	544.27	574.813	593.61	49.40
09-02-2017	585	590	570	585	10649700	527.74	544.52	574.58	592.885	52.68
10-02-2017	585	590	575	590	3589300	529.34	544.87	574.38	592.16	54.28
13-02-2017	590	595	575	580	6981300	530.64	545.07	574.047	591.46	50.60
14-02-2017	590	595	580	580	3665900	532.14	544.92	573.713	590.785	50.60
16-02-2017	580	585	565	565	4827400	533.44	544.72	573.113	590.135	45.27
17-02-2017	565	570	550	555	4287300	534.54	544.47	572.447	589.485	42.09
20-02-2017	555	565	555	560	3785100	535.64	544.07	571.913	588.86	44.20
21-02-2017	560	580	555	565	5029600	536.74	543.92	571.447	588.235	46.31
22-02-2017	570	570	545	560	5271600	537.64	543.92	570.98	587.585	44.50
23-02-2017	550	565	550	560	1543200	538.64	543.97	570.513	587.085	44.50
24-02-2017	565	565	555	560	6180800	539.74	543.92	570.013	586.66	44.50
27-02-2017	565	570	560	560	840000	541.1	543.87	569.547	586.335	44.50
28-02-2017	560	565	550	550	2914100	542.38	543.72	568.98	586.035	40.26
01-03-2017	545	555	540	545	6954700	543.36	543.57	568.28	585.735	38.30
02-03-2017	540	555	540	555	9968800	544.94	543.57	567.647	585.41	44.16
03-03-2017	545	560	540	550	1378200	546.38	543.62	566.947	585.135	42.01
06-03-2017	550	575	545	570	16362500	548.3	543.97	566.08	584.96	52.07
07-03-2017	575	590	570	580	17120700	550.7	544.02	565.213	584.81	56.16
08-03-2017	580	585	570	580	5661900	553.3	544.12	564.447	584.635	56.16
09-03-2017	580	580	565	575	3487300	556	544.17	563.713	584.36	53.51
10-03-2017	575	575	555	560	2200900	558.44	544.07	562.913	584.06	46.43
13-03-2017	560	560	550	550	1876600	560.64	543.82	562.08	583.71	42.41
14-03-2017	545	570	545	560	5652700	563.16	543.67	561.213	583.335	47.33
15-03-2017	560	565	550	565	520600	565.58	543.57	560.413	583.01	49.64
16-03-2017	575	575	555	565	1935900	567.96	543.37	559.713	582.585	49.64
17-03-2017	565	585	555	585	5205500	570.82	543.52	559.113	582.26	58.17
20-03-2017	590	590	570	575	5089900	573.44	543.67	558.547	581.835	53.31
21-03-2017	575	605	575	605	29120400	576.62	544.17	558.28	581.585	63.24
22-03-2017	600	615	600	605	10497400	579.52	544.72	557.98	581.36	63.24
23-03-2017	605	610	590	600	8198600	582	545.22	557.547	581.035	60.74
24-03-2017	600	615	600	600	5942800	583.7	545.57	557.18	580.735	60.74
27-03-2017	610	610	595	600	4248800	585.5	546.02	556.78	580.56	60.74
29-03-2017	610	675	610	670	67095900	588.4	547.02	556.913	580.635	76.78
30-03-2017	670	690	670	685	34517800	590	548.22	557.213	580.785	78.78
31-03-2017	680	685	655	655	17923800	590.9	548.97	557.347	580.785	66.45
03-04-2017	655	675	645	670	26211900	592.1	550.02	557.613	580.91	69.06
04-04-2017	640	705	640	695	57349700	594	551.37	558.113	581.185	72.84
05-04-2017	700	745	685	735	113771800	596.4	553.22	558.913	581.56	77.57
06-04-2017	750	760	730	760	61290500	599.2	555.12	559.88	582.135	79.93
07-04-2017	755	785	740	755	40724800	601.9	557.17	560.913	582.685	78.16
10-04-2017	745	750	725	735	16911000	604.3	559.22	561.78	583.185	71.37
11-04-2017	730	800	725	795	100978400	607.9	561.77	563.113	583.91	77.65
12-04-2017	800	800	765	780	24835500	610.8	564.07	564.313	584.585	73.32
13-04-2017	780	790	765	770	13203400	613.5	566.07	565.48	585.21	70.50
17-04-2017	770	775	750	760	15794900	616	567.97	566.58	585.685	67.69
18-04-2017	760	770	740	750	13531800	618.5	569.97	567.713	586.21	64.91
20-04-2017	755	770	740	750	18942000	620.9	571.92	569.013	586.86	64.91
21-04-2017	750	760	740	740	6355400	623.5	573.77	570.28	587.41	61.96
25-04-2017	740	740	695	710	20515200	625.7	575.57	571.28	587.835	54.02
26-04-2017	715	735	700	730	11292100	628.8	577.67	572.447	588.31	57.89
27-04-2017	730	755	725	730	22621300	631.7	579.72	573.58	588.86	57.89
28-04-2017	730	740	725	730	4689200	634.5	581.92	574.747	589.41	57.89
02-05-2017	740	790	740	775	39371300	638.4	584.52	576.18	590.135	65.95
03-05-2017	775	785	740	740	17088100	641.6	586.87	577.147	590.685	56.84
04-05-2017	740	755	730	750	12341300	645.3	589.37	578.247	591.16	58.60
05-05-2017	750	770	745	750	20151400	649.2	591.87	579.38	591.635	58.60
08-05-2017	760	765	725	730	14233800	652.6	594.12	580.247	592.085	53.53
09-05-2017	730	750	705	725	11006000	655.8	596.27	581.213	592.535	52.32
10-05-2017	725	730	700	700	12318000	658.6	598.12	582.147	592.885	46.61
12-05-2017	705	705	660	680	23569000	661	599.82	582.98	593.135	42.61
15-05-2017	680	690	675	675	5465300	663.3	601.52	583.713	593.335	41.64
16-05-2017	675	680	660	660	6567400	665.3	603.2	584.347	593.485	38.81
17-05-2017	670	670	625	640	9120600	667.1	604.74	584.847	593.51	35.35
18-05-2017	630	655	615	645	13490100	669.1	606.23	585.413	593.485	36.87
19-05-2017	650	675	640	670	5792000	671.4	608.17	586.18	593.585	43.93
22-05-2017	680	715	680	700	21851100	674.4	610.39	587.213	593.81	51.02
23-05-2017	700	710	670	695	9167200	676.9	612.6	588.28	593.785	49.89
24-05-2017	700	710	655	665	6417100	678.6	614.65	588.88	593.56	43.63
26-05-2017	665	670	650	650	3418500	680	616.65	589.413	593.335	40.88
29-05-2017	650	665	640	650	1430900	681.5	618.75	589.947	593.16	40.88
30-05-2017	660	660	635	640	2835600	683.1	620.77	590.413	592.96	38.97
31-05-2017	640	645	635	635	4665500	684.8	622.72	590.813	592.76	38.02
02-06-2017	640	640	630	635	3927600	686.3	624.73	591.213	592.485	38.02
05-06-2017	635	650	635	640	6085000	687.8	626.69	591.647	592.26	39.73
06-06-2017	645	650	630	640	3181900	689.3	628.63	592.013	592.11	39.73
07-06-2017	645	645	630	635	4996000	690.3	630.56	592.447	591.91	38.50
08-06-2017	635	645	630	635	2987800	691.5	632.47	592.947	591.785	38.50
09-06-2017	630	640	620	625	9853900	691.9	634.26	593.413	591.685	35.91
12-06-2017	625	630	615	620	2914200	692.2	635.86	593.88	591.535	34.66
13-06-2017	620	625	600	610	5882100	692.4	637.2	594.28	591.26	32.24
14-06-2017	610	660	605	640	11605300	693.2	638.45	594.78	591.185	44.72
15-06-2017	645	660	640	650	3363200	694.2	639.85	595.413	591.135	48.15
16-06-2017	650	660	635	650	1340200	693.8	641.1	595.947	591.135	48.15
19-06-2017	655	655	630	640	2019900	692.9	641.45	596.447	591.135	44.92
20-06-2017	635	660	625	630	9092900	692.4	641.65	596.78	591.11	41.89
21-06-2017	630	635	625	630	9212300	691.6	641.85	597.213	591.11	41.89
22-06-2017	630	645	625	645	2285200	690.6	642.3	597.78	591.235	47.99
03-07-2017	645	650	635	635	1149400	688.6	642.5	598.347	591.335	44.63
04-07-2017	645	645	625	635	1834300	686.1	642.65	598.78	591.435	44.63
05-07-2017	630	645	630	630	2796100	683.6	642.75	599.313	591.585	42.88
06-07-2017	635	645	625	645	1982200	681.8	643.05	600.08	591.785	49.28
07-07-2017	640	640	605	615	9214900	678.2	643.05	600.58	591.885	39.70
10-07-2017	650	650	610	615	3701000	674.9	642.85	601.013	591.96	39.70
11-07-2017	615	630	605	615	2275800	671.8	642.65	601.313	592.06	39.70
12-07-2017	615	620	610	615	1287700	668.9	642.45	601.613	592.16	39.70
13-07-2017	615	625	615	625	876600	666.4	642.45	602.113	592.385	44.54
14-07-2017	625	660	615	660	9842400	664.6	642.75	602.813	592.91	57.41
17-07-2017	660	700	660	680	14921800	663.4	643.45	603.647	593.56	62.73
18-07-2017	680	680	660	665	3320200	662.5	644.1	604.547	594.085	56.98
19-07-2017	670	675	645	645	2669800	660.8	644.8	605.38	594.535	50.35
20-07-2017	645	685	645	680	15865600	659.8	645.75	606.413	595.135	59.28
21-07-2017	680	685	650	675	3981400	658.7	646.6	607.513	595.735	57.68
24-07-2017	675	675	630	655	7221000	656.3	647.35	608.447	596.21	51.69
25-07-2017	655	670	650	665	1761900	654.8	648.2	609.513	596.56	54.25
26-07-2017	670	675	645	660	4466200	653	649.15	610.58	596.935	52.74
27-07-2017	660	680	655	680	6607700	651.6	650.4	611.78	597.435	57.79
28-07-2017	680	685	665	680	7966600	650.6	651.6	612.947	597.835	57.79
31-07-2017	685	705	675	685	14214600	649.8	652.8	614.113	598.36	59.05
01-08-2017	695	695	655	665	7589400	649.1	653.85	615.113	598.885	52.29
02-08-2017	670	675	660	670	4055700	648.9	654.95	616.18	599.46	53.72
03-08-2017	675	680	660	665	2481600	648.7	656	617.247	599.96	52.04
04-08-2017	665	670	660	670	1835400	648.9	657.1	618.433	600.485	53.60
07-08-2017	670	695	665	680	13664400	649.7	658.4	619.727	601.06	56.64
08-08-2017	685	690	670	685	6790300	650.5	659.8	620.987	601.685	58.11
09-08-2017	690	710	685	700	30345200	651.1	661.25	622.48	602.41	62.26
10-08-2017	705	715	680	685	14826900	650.8	662.6	623.86	603.11	56.26
11-08-2017	685	685	660	680	11447800	650.5	663.7	625.233	603.835	54.38
14-08-2017	680	685	665	680	6484600	650.8	664.7	626.7	604.36	54.38
15-08-2017	680	685	665	665	4926800	651.1	665.55	628.133	604.835	48.71
16-08-2017	670	700	660	700	8995300	652.1	666.8	629.867	605.485	59.36
18-08-2017	690	700	680	690	3890000	653.1	668.1	631.547	606.085	55.79
21-08-2017	690	690	675	680	3838700	654	669.4	633.147	606.61	52.41
22-08-2017	680	690	670	675	4991300	654.8	670.55	634.753	607.11	50.75
23-08-2017	680	690	665	675	4927200	655.5	671.65	636.293	607.61	50.75
24-08-2017	670	680	655	665	7783900	656	672.65	637.753	608.01	47.27
25-08-2017	665	670	650	665	5524600	656.6	673.45	639.24	608.485	47.27
28-08-2017	665	670	655	660	2328800	657.1	674.3	640.68	608.985	45.47
29-08-2017	665	680	640	655	11372700	657.7	674.8	642.073	609.485	43.68
30-08-2017	655	665	655	655	1358100	658.4	675.3	643.373	610.01	43.68
31-08-2017	655	665	650	665	2032200	659.5	675.95	644.633	610.585	48.40
04-09-2017	665	665	650	660	4389300	659.9	676.55	645.6	611.06	46.31
05-09-2017	655	665	645	660	12796800	660.1	677.15	646.6	611.585	46.31
06-09-2017	660	675	655	665	3705600	660.4	677.1	647.533	612.06	48.87
07-09-2017	660	665	650	655	4789100	660.7	676.8	647.867	612.51	44.32
08-09-2017	660	660	650	650	3898600	661.1	676.75	648.133	612.86	42.20
11-09-2017	650	665	640	640	9502300	661.3	676.45	648.333	613.235	38.26
12-09-2017	640	645	625	630	6234500	661	675.8	648.533	613.585	34.76
13-09-2017	630	640	620	625	4800000	660.8	674.7	648.6	613.96	33.14
14-09-2017	630	635	600	600	20412000	660.1	673.1	648.467	614.11	26.46
15-09-2017	605	615	595	600	10707000	659.5	671.55	648.333	614.36	26.46
18-09-2017	595	615	590	600	11642800	658.6	670.2	648.233	614.71	26.46
19-09-2017	605	610	600	610	12365100	658.5	668.35	648.2	615.06	33.18
20-09-2017	615	625	610	625	10993500	658.7	666.8	648.133	615.435	41.79
22-09-2017	625	640	625	625	12835200	658.9	665.35	648.067	615.71	41.79
25-09-2017	630	630	615	615	5773800	658.9	663.9	647.933	615.935	38.00
26-09-2017	620	620	600	610	4119100	658.6	662.5	647.833	616.235	36.24
27-09-2017	615	615	595	595	13807300	657.3	660.95	647.6	616.435	31.51
28-09-2017	600	605	585	585	10954400	655.4	659.4	647.433	616.585	28.81
29-09-2017	590	590	575	585	5396500	653.8	658.15	647.333	616.86	28.81
02-10-2017	565	595	565	580	4276000	652.5	656.65	647.367	617.16	27.44
03-10-2017	580	600	575	585	6076700	650.6	655.2	647.367	617.46	30.96
04-10-2017	590	610	590	600	12610200	649.1	653.9	647.433	617.91	40.32
05-10-2017	600	610	595	600	13368600	648	652.15	647.567	618.335	40.32
06-10-2017	600	605	590	595	7899800	646.6	650.7	647.667	618.785	38.31
09-10-2017	590	605	570	595	3807600	645.3	649.15	647.867	619.26	38.31
10-10-2017	595	605	585	595	17472600	643.6	647.6	648.133	619.735	38.31
11-10-2017	590	600	585	590	4811700	641.8	646.2	648.333	620.16	36.07
12-10-2017	590	595	575	580	13913200	639.7	644.75	648.433	620.51	32.03
13-10-2017	585	595	575	580	9248500	638	643.55	648.567	620.835	32.03
16-10-2017	585	595	580	590	11718000	636.4	642.65	648.767	621.235	39.84
17-10-2017	585	595	570	580	11113900	634.7	641.7	648.9	621.61	35.45
18-10-2017	580	585	570	580	7582100	632.9	640.9	649.033	622.05	35.45
19-10-2017	580	585	575	580	4447100	630.9	640.3	649.233	622.52	35.45
20-10-2017	585	590	580	590	8389400	629	639.75	649.533	622.99	43.26
23-10-2017	590	610	585	610	7235900	627.2	639.15	649.9	623.66	54.98
24-10-2017	610	610	595	595	5462300	625.4	638.1	650.2	624.245	47.12
25-10-2017	595	600	590	600	4502000	623.8	637.15	650.4	624.875	49.70
26-10-2017	600	605	595	595	4120200	622.1	636.45	650.5	625.55	47.22
27-10-2017	595	595	585	595	19272000	620.7	635.9	650.6	626.275	47.22
30-10-2017	595	610	585	595	16916800	618.6	635.35	650.733	627.05	47.22
31-10-2017	600	605	590	590	21369400	616.6	634.85	650.933	627.81	44.44
01-11-2017	590	595	575	575	22343400	614.5	634.25	651.1	628.485	37.36
02-11-2017	580	585	570	570	26523000	612.4	633.6	651.167	629.165	35.33
03-11-2017	570	585	570	580	34804900	610.5	633	651.267	629.845	42.09
06-11-2017	580	605	580	600	30671200	609.2	632.6	651.5	630.615	52.72
07-11-2017	600	600	585	590	20540000	607.7	632.15	651.533	631.355	47.98
08-11-2017	590	595	580	585	24217600	606.2	631.65	651.6	632.06	45.76
09-11-2017	590	595	585	585	25528800	604.8	631.25	651.467	632.755	45.76
10-11-2017	590	590	570	575	20974500	603.2	630.8	651.267	633.33	41.33
13-11-2017	580	585	570	575	18733700	601.4	630.45	651.1	633.825	41.33
14-11-2017	575	580	565	570	27957100	599.6	629.75	650.9	634.1	39.13
15-11-2017	575	580	560	565	38190200	597.7	628.9	650.667	634.375	37.01
16-11-2017	565	565	550	555	33198500	595.5	627.95	649.9	634.525	33.15
17-11-2017	555	565	535	560	41870500	593.6	627.15	649.067	634.3	36.71
20-11-2017	560	560	550	550	20100900	591.6	626.35	648.367	634	32.93
21-11-2017	550	560	520	530	23113900	589.4	625.35	647.433	633.6	26.96
22-11-2017	530	535	515	515	25243700	587.1	624.05	646.233	633.175	23.51
23-11-2017	520	535	520	525	29529700	585.1	622.95	644.833	632.725	29.94
24-11-2017	525	550	525	545	27163200	584	622.05	643.4	632.35	40.68
27-11-2017	545	555	530	530	31367100	582.6	621.05	641.9	631.9	36.20
28-11-2017	530	530	515	520	17927600	581	619.8	640.467	631.425	33.54
29-11-2017	525	525	515	525	16943800	579.3	618.9	638.667	630.975	36.07
30-11-2017	525	530	505	505	61565300	576.9	617.8	636.833	630.325	31.00
04-12-2017	510	525	510	520	40451600	574.8	616.85	635.167	629.75	38.03
05-12-2017	520	520	500	505	63326200	572.6	615.75	633.467	629.1	34.27
06-12-2017	510	510	500	500	2317200	570.4	614.5	631.8	628.475	33.10
07-12-2017	505	505	496	498	3336700	568.46	612.88	630.12	627.815	32.61
08-12-2017	498	505	496	496	2393500	566.68	611.04	628.493	627.245	32.11
11-12-2017	500	500	482	482	6990700	564.62	609.21	626.973	626.655	28.76
12-12-2017	484	488	468	476	4195000	562.54	607.52	625.28	626.16	27.44
13-12-2017	476	476	464	470	3131400	560.24	605.42	623.547	625.585	26.15
14-12-2017	470	484	460	470	19779700	557.64	603.37	621.813	624.985	26.15
15-12-2017	470	482	470	482	9705100	555.28	601.64	619.86	624.495	33.42
18-12-2017	484	492	482	484	8605100	553.06	599.83	618.153	624.015	34.58
19-12-2017	484	484	478	480	10210700	550.76	598.03	616.353	623.59	33.33
20-12-2017	480	480	460	464	16359000	548.14	595.87	614.447	623.135	28.85
21-12-2017	464	470	460	460	7707100	545.54	593.67	612.647	622.635	27.84
22-12-2017	462	482	462	478	13484700	543.5	591.6	611	622.2	38.29
27-12-2017	480	520	480	505	24909000	542	590	609.7	621.925	49.99
28-12-2017	510	520	505	505	6482200	540.3	588.35	608.533	621.65	49.99
29-12-2017	510	515	498	515	13621900	539	586.85	607.467	621.425	53.76
02-01-2018	515	535	500	520	12521800	537.8	585.35	606.533	621.225	55.56
03-01-2018	520	525	500	500	11925000	536.2	583.55	605.6	620.975	47.57
04-01-2018	500	510	498	500	8423900	534.4	581.7	604.633	620.75	47.57
05-01-2018	505	510	500	505	5927200	532.3	579.75	603.533	620.5	49.67
08-01-2018	505	520	505	515	16664300	530.7	578.05	602.3	620.325	53.66
09-01-2018	520	525	510	515	11243200	529	576.4	601.1	620.05	53.66
10-01-2018	505	520	505	505	7259400	527.2	574.65	600.033	619.675	49.14
11-01-2018	505	510	498	498	10008600	525.26	572.98	599.02	619.265	46.21
12-01-2018	505	515	500	505	11069900	523.46	571.03	598.053	618.915	49.46
15-01-2018	500	510	500	505	13319600	521.76	569.18	597.153	618.64	49.46
16-01-2018	510	510	500	505	8310500	520.36	567.43	596.287	618.415	49.46
17-01-2018	505	515	494	500	58907400	518.96	565.68	595.387	618.115	46.93
18-01-2018	505	510	498	500	37764900	517.36	563.93	594.453	617.79	46.93
19-01-2018	505	505	496	498	12738500	515.32	562.26	593.507	617.455	45.84
22-01-2018	505	540	498	535	75097200	514.22	560.96	592.84	617.205	62.95
23-01-2018	545	545	520	520	44370700	512.92	559.56	592.073	616.93	55.32
24-01-2018	525	540	520	530	52307200	511.82	558.31	591.44	616.555	58.90
25-01-2018	530	535	520	525	35510700	510.82	557.01	590.807	616.155	56.46
26-01-2018	530	560	520	550	106226400	510.32	555.86	590.407	615.905	64.39
29-01-2018	560	595	555	585	155181600	510.62	555.11	590.04	615.83	72.06
30-01-2018	590	590	550	565	80243800	510.62	554.16	589.473	615.655	63.63
31-01-2018	560	590	540	585	68482400	511.22	553.36	589.04	615.23	67.70
01-02-2018	585	625	580	605	139711500	512.12	552.86	588.807	614.83	71.17
02-02-2018	605	610	595	600	20607100	513.12	552.36	588.607	614.555	69.17
05-02-2018	570	590	560	580	29298000	514.12	551.76	588.273	614.105	61.69
06-02-2018	580	580	535	565	62516800	515.12	551.11	587.74	613.455	56.73
07-02-2018	580	590	565	570	35969600	516.02	550.56	587.307	612.63	57.95
08-02-2018	575	580	560	570	21695900	516.52	550.26	586.873	611.68	57.95
09-02-2018	560	565	550	560	16839800	517.12	549.86	586.407	610.705	54.41
12-02-2018	570	575	560	565	21563300	518.02	549.51	585.873	609.855	55.86
13-02-2018	575	580	565	570	20016200	518.92	549.11	585.573	608.73	57.32
14-02-2018	575	585	570	575	23988700	520.32	548.61	585.307	607.705	58.79
15-02-2018	580	590	575	580	22156100	521.52	548.16	585.073	606.755	60.27
19-02-2018	585	600	580	600	38687700	523.42	548.01	584.973	605.955	65.57
20-02-2018	600	615	595	610	40820000	525.62	548.01	584.873	605.255	67.88
21-02-2018	615	630	605	605	48557800	527.76	548.11	584.507	604.53	65.52
22-02-2018	605	620	595	605	14074600	529.94	548.31	584.007	603.855	65.52
23-02-2018	605	625	600	610	20709200	532.5	548.56	583.64	603.355	66.86
26-02-2018	610	620	600	610	16172100	535.18	548.86	583.407	602.755	66.86
27-02-2018	610	615	590	595	15822700	537.68	548.96	582.84	602.08	58.89
28-02-2018	595	605	585	600	15200500	540.28	548.96	582.34	601.43	60.58
01-03-2018	595	610	595	605	10062200	542.74	549.01	582.007	600.58	62.25
02-03-2018	600	605	595	600	13304300	545.06	549.06	581.573	599.88	59.54
05-03-2018	600	615	595	600	14066300	547.46	549.11	581.173	599.13	59.54
06-03-2018	605	605	595	600	13738500	550.18	549.16	580.64	598.38	59.54
07-03-2018	600	610	575	585	20303400	552.68	549.11	580.007	597.655	51.18
08-03-2018	585	595	575	590	12923200	554.92	549.21	579.373	596.98	53.52
09-03-2018	595	595	545	565	43843000	556.12	549.06	578.707	596.305	42.54
12-03-2018	570	575	565	570	9067000	557.42	548.86	578.04	595.755	44.97
13-03-2018	575	575	550	555	20158500	558.22	548.61	577.307	595.155	39.56
14-03-2018	555	560	550	550	10415000	558.82	548.31	576.507	594.605	37.92
15-03-2018	550	560	540	550	10713400	559.82	548.01	575.64	594.155	37.92
16-03-2018	555	555	540	545	12018700	560.72	547.56	574.707	593.655	36.19
19-03-2018	545	560	540	555	13592700	561.72	547.01	573.74	593.08	41.92
20-03-2018	545	555	540	550	8533000	562.42	546.56	572.84	592.33	39.98
21-03-2018	550	585	550	575	65867600	563.62	546.31	572.14	591.73	51.93
22-03-2018	580	590	555	560	75684400	564.72	545.96	571.34	591.205	46.01
23-03-2018	555	555	510	540	56141100	565.56	545.41	570.507	590.655	39.54
26-03-2018	520	545	520	535	67352000	566.16	544.81	569.407	590.08	38.10
27-03-2018	540	565	535	550	85402000	567.06	544.41	568.473	589.63	44.62
28-03-2018	555	565	545	545	83052500	567.86	544.11	567.573	589.18	43.00
29-03-2018	550	570	545	550	89136700	568.86	543.91	566.74	588.755	45.15
02-04-2018	555	580	550	570	83913900	570.26	543.81	566.04	588.405	52.83
03-04-2018	570	575	560	570	78404300	571.7	543.51	565.407	588.055	52.83
04-04-2018	575	580	555	565	51274100	572.3	543.26	564.74	587.705	50.77
05-04-2018	570	570	555	560	53776300	573.1	543.01	564.073	587.33	48.72
06-04-2018	565	570	555	555	67101400	573.6	542.71	563.407	586.98	46.69
09-04-2018	560	565	550	560	56547500	574.3	542.56	562.773	586.68	48.98
10-04-2018	565	570	555	560	47695600	574.5	542.41	562.073	586.43	48.98
11-04-2018	565	570	555	560	73592500	574	542.31	561.407	586.03	48.98
12-04-2018	560	560	550	555	52631800	573.8	542.21	560.707	585.555	46.49
13-04-2018	555	555	540	545	45912100	573	542.11	559.907	585.03	41.90
16-04-2018	540	550	540	545	58819600	571.8	541.96	559.173	584.555	41.90
17-04-2018	550	550	540	545	45874800	570.7	541.91	558.473	584.13	41.90
18-04-2018	550	555	545	545	43464300	570	542.06	557.84	583.705	41.90
19-04-2018	550	550	540	550	51511700	569.7	542.41	557.307	583.23	45.52
20-04-2018	550	555	540	545	38872500	569.2	542.61	556.773	582.78	42.66
23-04-2018	550	550	540	545	52188900	568.7	542.61	556.407	582.33	42.66
24-04-2018	545	550	540	550	73444600	568.5	542.81	556.073	581.93	46.55
25-04-2018	550	550	540	545	56849400	568.1	543.06	555.707	581.43	43.38
26-04-2018	545	545	525	535	33644000	567.4	543.16	555.207	581.03	37.83
27-04-2018	540	540	520	530	36960800	566.5	543.41	554.573	580.605	35.39
30-04-2018	535	535	525	535	57782000	565.6	543.56	553.973	580.205	39.58
02-05-2018	535	535	505	510	51275000	563.8	543.61	553.273	579.68	29.33
03-05-2018	510	515	496	500	41070100	561.6	543.61	552.54	579.055	26.39
04-05-2018	500	500	488	492	48868800	559.34	543.55	551.853	578.215	24.29
07-05-2018	494	498	478	498	63687800	557.2	543.57	551.273	577.305	28.86
08-05-2018	498	500	486	486	36900800	554.72	543.61	550.613	576.41	25.54
09-05-2018	488	494	486	494	44070500	552.4	543.79	550.04	575.655	31.22
11-05-2018	496	525	496	520	29859000	550.9	544.29	549.607	574.855	45.73
14-05-2018	520	520	505	510	29543100	549.1	544.69	549.007	574.03	42.05
15-05-2018	510	520	500	505	38231100	547.1	544.92	548.373	573.28	40.31
16-05-2018	505	520	500	510	43339300	545.3	545.18	547.807	572.505	42.86
17-05-2018	510	515	505	510	47543000	543.5	545.48	547.24	571.755	42.86
18-05-2018	510	510	500	510	31266200	541.7	545.94	546.673	570.905	42.86
21-05-2018	510	535	500	520	43794000	540.4	546.54	546.207	570.105	48.37
22-05-2018	520	525	510	520	35226100	539	546.96	545.807	569.28	48.37
23-05-2018	520	525	515	525	39241200	538.2	547.16	545.44	568.58	51.11
24-05-2018	520	565	515	560	52697800	538	547.71	545.24	568.03	65.06
25-05-2018	560	565	545	545	30757900	537.8	548.01	545.007	567.43	57.49
28-05-2018	545	560	545	560	38088600	538	548.41	544.873	566.88	62.22
30-05-2018	555	570	550	565	45348000	538.3	549.06	544.773	566.305	63.68
31-05-2018	570	570	555	570	22877100	538.8	549.76	544.64	565.73	65.12
04-06-2018	570	570	555	560	35048500	538.9	550.31	544.307	565.03	59.98
05-06-2018	560	565	555	560	34199900	539.1	550.76	544.073	564.405	59.98
06-06-2018	560	565	555	565	26079400	538.9	551.26	543.84	563.83	61.73
07-06-2018	570	595	570	580	46187500	539.3	552.01	543.74	563.33	66.47
08-06-2018	580	585	560	560	36231700	539.7	552.63	543.507	562.805	56.44
20-06-2018	560	580	560	580	39440700	540.6	553.38	543.407	562.205	62.53
21-06-2018	580	580	565	565	39778700	540.9	553.98	543.24	561.58	56.18
22-06-2018	570	575	555	575	52666300	541.5	554.68	543.24	561.055	59.16
25-06-2018	575	590	570	585	33797600	542.2	555.53	543.34	560.605	61.94
26-06-2018	585	595	570	575	32245700	542.3	556.28	543.307	560.105	57.71
27-06-2018	580	585	575	575	27793400	542.4	557.05	543.14	559.655	57.71
28-06-2018	575	580	560	565	20460800	542.4	557.35	542.973	559.155	53.47
29-06-2018	570	570	555	565	24758000	542.5	557.8	542.84	558.68	53.47
02-07-2018	565	570	555	565	22799800	542.7	558.15	542.707	558.23	53.47
03-07-2018	565	570	550	560	20984300	542.7	558.5	542.607	557.755	51.12
04-07-2018	560	560	545	555	35188800	542.6	558.55	542.473	557.205	48.82
05-07-2018	555	555	500	520	53448800	541.8	557.9	542.14	556.505	36.43
06-07-2018	520	525	510	525	27922800	541.2	557.5	541.873	555.83	38.82
09-07-2018	525	535	520	530	29568800	540.9	556.95	541.707	555.155	41.20
10-07-2018	535	560	535	555	34677300	541.1	556.45	541.673	554.655	51.38
11-07-2018	555	560	550	555	19776700	541.3	556	541.707	554.18	51.38
12-07-2018	555	575	550	565	32604100	541.7	555.85	541.94	553.805	54.99
13-07-2018	570	570	560	560	21770100	541.9	555.8	542.24	553.455	52.88
16-07-2018	560	580	560	575	26564800	542.5	555.85	542.573	553.205	58.09
17-07-2018	580	585	560	565	33226400	542.9	555.8	542.707	553.03	53.82
18-07-2018	570	575	560	560	21545300	543.1	555.8	542.907	552.83	51.76
19-07-2018	560	575	560	570	38287500	543.6	555.85	543.24	552.68	55.42
20-07-2018	575	605	575	585	39214000	544.6	556	543.64	552.555	60.29
23-07-2018	585	585	570	570	22933400	545.4	555.95	544.073	552.28	53.95
24-07-2018	575	580	545	550	19016500	545.7	555.65	544.273	551.905	46.87
25-07-2018	550	575	545	560	24994200	546.7	555.25	544.64	551.63	50.38
26-07-2018	570	580	560	570	35769900	548.1	554.85	545.107	551.43	53.67
27-07-2018	575	585	575	580	24270300	549.86	554.6	545.653	551.355	56.76
30-07-2018	580	595	575	590	30281500	551.7	554.45	546.28	551.38	59.66
31-07-2018	590	600	580	580	33870200	553.58	554.15	546.933	551.355	55.64
01-08-2018	580	595	580	585	42081500	555.4	553.9	547.66	551.38	57.19
02-08-2018	585	590	580	585	35581400	556.7	553.8	548.427	551.38	57.19
03-08-2018	590	590	580	585	40674800	558.2	553.65	549.193	551.305	57.19
06-08-2018	585	595	585	590	40583700	559.9	553.5	549.913	551.255	58.98
07-08-2018	590	600	590	595	45532100	561.6	553.45	550.653	551.255	60.75
08-08-2018	600	600	590	590	23550600	563.2	553.35	551.387	551.23	58.06
09-08-2018	590	595	585	585	22917300	564.7	553.2	552.193	551.18	55.41
10-08-2018	590	590	560	570	20897000	565.7	553.05	552.927	551.08	48.29
13-08-2018	570	570	540	550	20162200	566.3	552.65	553.407	550.93	40.77
14-08-2018	545	550	510	525	32978700	566.3	552.25	553.54	550.655	33.71
15-08-2018	525	530	505	520	16220300	565.5	551.75	553.64	550.305	32.49
16-08-2018	520	520	500	500	10404800	564.6	551.2	553.54	549.905	28.13
20-08-2018	505	510	490	490	25358300	563.2	550.6	553.34	549.455	26.24
21-08-2018	496	500	484	486	37548200	561.62	549.96	553.247	548.985	25.50
23-08-2018	488	494	486	486	39018300	559.94	549.37	553.153	548.465	25.50
24-08-2018	486	492	484	488	27410000	558.5	548.7	553.04	547.855	26.70
27-08-2018	492	494	480	482	22909000	556.94	548.02	552.82	547.29	25.38
28-08-2018	488	488	476	480	15749400	555.24	547.07	552.587	546.69	24.93
29-08-2018	480	482	466	476	20361300	553.16	546.23	552.393	546.095	24.03
30-08-2018	476	478	454	454	4802800	551.04	545.37	552.1	545.39	19.79
31-08-2018	470	486	454	486	39236400	549.16	544.88	551.973	544.845	37.16
03-09-2018	486	488	470	474	25640400	547.34	544.12	551.767	544.265	34.17
04-09-2018	476	480	460	460	24317600	545.04	543.27	551.467	543.69	31.04
05-09-2018	460	460	434	442	15972300	542.18	542.19	551.08	543.05	27.54
06-09-2018	442	442	434	440	12968500	539.48	540.89	550.68	542.35	27.17
07-09-2018	442	470	438	470	12031500	537.38	539.89	550.493	541.7	40.06
10-09-2018	460	468	454	468	21435700	535.44	538.92	550.047	541.09	39.56
12-09-2018	468	478	466	478	24820900	533.7	538.1	549.767	540.555	43.38
13-09-2018	478	486	478	486	30042500	532.12	537.41	549.473	540.06	46.31
14-09-2018	486	494	466	466	22653600	530.24	536.47	549.08	539.515	40.65
17-09-2018	466	484	466	478	25296500	528.7	535.65	548.6	539.03	45.00
18-09-2018	480	480	472	472	18728200	527.74	534.77	547.847	538.54	43.29
19-09-2018	480	482	468	468	16591100	526.6	533.9	547.2	538.055	42.14
20-09-2018	468	482	464	472	22818900	525.44	533.17	546.447	537.64	43.75
21-09-2018	472	478	464	470	16208800	523.74	532.42	545.547	537.19	43.10
24-09-2018	470	494	464	492	13325800	522.48	531.89	544.827	536.9	51.55
25-09-2018	492	494	482	492	17669800	521.02	531.36	544.24	536.71	51.55
26-09-2018	490	500	484	490	22253000	519.62	530.76	543.74	536.585	50.76
27-09-2018	490	496	486	486	21723900	517.84	530.17	543.18	536.39	49.13
28-09-2018	488	494	486	486	11849800	516.26	529.58	542.62	536.095	49.13
01-10-2018	488	494	486	490	16648700	514.86	528.98	542.153	535.895	50.95
02-10-2018	492	494	482	494	16857600	513.34	528.47	541.68	535.765	52.78
03-10-2018	494	494	472	488	10174500	511.4	528	541.133	535.58	49.79
04-10-2018	478	488	476	488	654800	509.76	527.58	540.553	535.495	49.79
05-10-2018	478	490	466	486	26519600	508.48	527.09	539.927	535.325	48.72
08-10-2018	484	486	476	480	15396200	506.88	526.79	539.127	535.2	45.56
09-10-2018	480	486	472	486	12634200	505.2	526.65	538.3	535.13	49.11
10-10-2018	486	486	476	484	8001900	503.28	526.57	537.493	535.06	47.99
11-10-2018	474	478	468	470	11839200	500.88	526.29	536.593	534.93	40.92
12-10-2018	472	482	466	478	6017100	498.84	526.21	535.713	534.91	45.83
15-10-2018	470	478	468	478	16470700	496.7	526.05	534.833	534.92	45.83
16-10-2018	478	478	470	470	13948200	494.4	525.55	534	534.92	41.80
17-10-2018	472	478	470	474	8668000	492.18	525.19	533.16	534.94	44.43
18-10-2018	478	480	472	478	9732800	489.94	524.92	532.313	534.92	47.01
19-10-2018	478	480	472	480	9887400	487.64	524.62	531.513	534.9	48.30
22-10-2018	480	486	478	484	16412800	485.52	524.36	530.74	534.92	50.88
23-10-2018	488	496	484	484	17672200	483.5	524.1	529.967	535.02	50.88
24-10-2018	484	488	470	472	11145300	481.54	523.62	529.213	535.08	43.36
25-10-2018	470	472	454	472	10509800	479.98	523.14	528.427	535.05	43.36
26-10-2018	472	484	464	472	35519600	478.92	522.61	527.807	534.885	43.36
29-10-2018	468	474	468	468	15222300	477.88	521.69	527.127	534.7	40.84
30-10-2018	474	480	464	480	11052100	477.48	521.04	526.627	534.525	50.18
31-10-2018	480	480	466	466	13121500	477	520.1	526.067	534.255	41.87
01-11-2018	470	470	460	462	13908800	476.52	519.07	525.48	534.065	39.85
02-11-2018	464	480	458	480	11419000	476.4	518.17	525.047	533.965	51.28
05-11-2018	470	478	468	470	14801300	476.04	517.27	524.48	533.79	46.05
06-11-2018	472	472	464	466	16451900	475.72	516.33	523.92	533.545	44.11
07-11-2018	470	480	464	466	12788000	475.44	515.34	523.193	533.3	44.11
08-11-2018	468	484	468	476	18720200	475.44	514.3	522.633	533.155	50.19
09-11-2018	478	478	472	472	15823200	475.8	513.42	522.18	533.025	47.94
12-11-2018	466	468	438	438	19341400	474.84	512	521.533	532.69	34.00
13-11-2018	438	450	432	444	13591600	474.24	510.79	520.827	532.385	37.46
14-11-2018	444	448	430	436	16513200	473.76	509.4	520.1	532.04	34.84
15-11-2018	438	448	434	448	18467000	473.88	508.03	519.42	531.78	41.45
16-11-2018	448	448	440	442	19220900	473.92	506.7	518.567	531.49	39.30
19-11-2018	442	458	436	458	16972700	473.68	505.53	517.82	531.29	47.17
21-11-2018	450	450	440	444	16554300	473.2	504.32	517.013	530.835	42.04
22-11-2018	446	452	444	448	22300200	472.6	503.15	516.267	530.475	43.91
23-11-2018	452	462	448	448	15791200	471.84	501.98	515.553	530.065	43.91
26-11-2018	450	454	442	448	15912100	471.48	500.86	514.807	529.68	43.91
27-11-2018	448	448	442	444	17865600	470.8	499.75	514.033	529.15	42.21
28-11-2018	444	450	442	446	22493300	470.28	499.01	513.273	528.455	43.39
29-11-2018	450	458	446	458	29894100	470.08	498.34	512.627	527.92	50.02
30-11-2018	458	472	450	450	24092400	469.64	497.54	511.993	527.245	46.14
03-12-2018	450	478	450	474	27803000	469.72	496.73	511.52	526.59	56.92
04-12-2018	472	480	462	462	30548500	469.12	495.8	510.967	525.9	51.38
05-12-2018	464	478	456	468	18996300	468.64	494.83	510.453	525.34	53.81
06-12-2018	468	494	456	484	27931200	468.52	494.07	510.013	524.935	59.59
07-12-2018	482	486	468	470	18154100	468.2	493.02	509.513	524.435	53.30
10-12-2018	470	470	442	450	18790800	467.48	491.87	508.88	523.835	45.86
11-12-2018	452	454	440	444	13631700	466.56	490.71	508.173	523.255	43.88
12-12-2018	444	460	444	456	13636700	465.8	489.57	507.58	522.71	48.65
13-12-2018	460	480	454	474	59337200	465.52	488.46	507.173	522.23	54.86
14-12-2018	476	482	470	478	20876500	465.32	487.54	506.827	521.745	56.12
17-12-2018	478	482	472	478	15807800	465.16	486.82	506.447	521.235	56.12
18-12-2018	478	478	470	474	15356700	465.04	485.96	506.207	520.605	54.35
19-12-2018	474	476	468	474	17973100	464.8	485	506.033	519.925	54.35
20-12-2018	474	474	466	470	20944400	464.52	483.9	505.887	519.25	52.43
21-12-2018	472	474	466	470	15868800	464.52	482.7	505.7	518.575	52.43
26-12-2018	470	472	450	470	15268800	464.36	481.6	505.593	517.875	52.43
27-12-2018	468	476	468	470	17664100	464.2	480.45	505.433	517.175	52.43
28-12-2018	470	500	470	500	16169700	464.8	479.6	505.3	516.7	64.93
02-01-2019	500	500	472	472	14714500	464.76	478.47	505.047	516.06	51.37
03-01-2019	472	488	472	478	16231800	464.76	477.35	504.867	515.425	53.60
04-01-2019	480	494	478	480	27621400	464.76	476.2	504.667	514.825	54.36
07-01-2019	480	498	480	494	20640000	464.96	475.24	504.56	514.295	59.33
08-01-2019	498	515	486	488	35576000	465.04	474.27	504.413	513.735	56.49
09-01-2019	490	498	488	488	15029800	465.36	473.45	504.2	513.25	56.49
10-01-2019	492	500	490	492	19674200	465.76	472.87	504.013	512.76	58.05
11-01-2019	492	505	492	492	15366600	466.16	472.54	503.793	512.395	58.05
14-01-2019	494	494	474	478	18761600	466.36	472.12	503.247	511.935	50.69
15-01-2019	478	492	474	488	22479200	466.52	472	502.867	511.6	55.07
16-01-2019	490	496	488	490	19241400	467	472	502.4	511.3	55.91
17-01-2019	492	494	478	480	17621100	467.36	471.94	501.833	510.95	50.78
18-01-2019	476	484	466	480	21133200	467.36	471.88	501.233	510.625	50.78
21-01-2019	484	484	474	476	15271400	467.48	471.76	500.673	510.23	48.71
22-01-2019	478	490	472	490	18836900	467.96	471.84	500.207	509.93	55.55
23-01-2019	490	530	486	505	57288000	468.74	472.09	499.807	509.58	61.48
24-01-2019	510	510	496	498	32292100	469.18	472.31	499.26	509.27	57.62
25-01-2019	498	515	498	505	28329400	469.84	472.82	498.893	509.095	60.30
28-01-2019	505	515	492	496	18238200	471	472.92	498.333	508.9	55.44
29-01-2019	496	498	486	486	18374000	471.84	473.04	497.807	508.58	50.56
30-01-2019	490	490	478	482	16301500	472.76	473.26	497.187	508.265	48.71
31-01-2019	482	496	480	488	11565800	473.56	473.72	496.54	507.955	51.57
01-02-2019	490	570	490	545	113382700	475.62	474.77	496.34	507.83	69.15
04-02-2019	550	585	535	570	65908900	477.86	475.77	496.307	507.83	73.67
06-02-2019	570	620	565	605	54529200	481.08	477.14	496.573	508.03	78.43
07-02-2019	605	610	590	600	21849800	484.12	478.36	496.807	508.23	76.31
08-02-2019	600	610	595	600	17347900	487.16	479.5	497.04	508.455	76.31
11-02-2019	600	605	590	595	14440200	490.1	480.79	497.273	508.63	73.99
12-02-2019	595	595	545	575	17861300	492.72	481.76	497.407	508.705	65.41
13-02-2019	575	580	550	555	13724800	494.9	482.59	497.64	508.68	58.15
14-02-2019	560	575	555	570	16538900	497.14	483.61	497.94	508.755	61.59
15-02-2019	570	575	555	565	8832600	499.44	484.54	498.173	508.855	59.83
18-02-2019	565	575	565	570	17280600	501.36	485.54	498.273	508.98	61.03
19-02-2019	570	600	570	575	20451600	503.62	486.37	498.407	509.13	62.25
20-02-2019	575	600	575	585	24195300	505.96	487.3	498.54	509.33	64.63
21-02-2019	590	615	585	605	38728500	508.38	488.45	498.84	509.605	68.86
22-02-2019	605	610	585	585	15742900	510.68	489.44	498.907	509.805	61.00
25-02-2019	585	595	560	560	16321600	512.88	490.18	498.873	509.88	52.88
26-02-2019	565	575	560	575	16215200	515.5	491.03	498.973	510.005	56.61
27-02-2019	575	595	575	585	15874400	518.08	491.94	499.073	510.205	58.95
28-02-2019	590	590	570	590	12693200	520.4	492.96	499.107	510.48	60.10
01-03-2019	590	640	585	630	50843200	523.44	494.38	499.507	510.98	67.89
04-03-2019	630	640	610	610	33297900	526.08	495.62	499.907	511.355	61.44
05-03-2019	610	610	560	600	29923400	528.6	496.82	500.173	511.805	58.44
06-03-2019	600	610	590	595	18077500	531.02	497.91	500.34	512.28	56.95
08-03-2019	595	610	580	595	24525500	533.52	499.02	500.44	512.795	56.95
11-03-2019	600	600	565	565	32304500	535.42	499.97	500.273	513.13	48.35
12-03-2019	570	595	570	575	44713200	537.52	500.94	500.24	513.575	51.00
13-03-2019	580	580	565	580	25016000	539.72	501.96	500.207	514.005	52.32
14-03-2019	575	590	575	580	13186000	541.32	503.06	500.173	514.305	52.32
15-03-2019	585	595	570	570	23698400	543.28	504.02	500.073	514.605	49.25
18-03-2019	570	585	570	575	16230500	545.22	504.99	499.973	514.955	50.80
19-03-2019	575	600	575	585	20781400	547.32	506.04	499.907	515.33	53.86
20-03-2019	585	595	575	575	18009100	548.94	506.95	499.807	515.655	50.48
21-03-2019	580	595	580	590	21909000	550.98	508.01	499.84	516.055	55.03
22-03-2019	590	590	580	580	12347600	552.82	509.09	499.907	516.355	51.63
25-03-2019	580	580	550	555	27553400	554.08	509.92	499.94	516.53	44.25
26-03-2019	560	570	540	555	31802500	555.34	510.75	500.14	516.68	44.25
27-03-2019	555	560	530	555	17509200	556.88	511.62	500.373	516.655	44.25
28-03-2019	555	560	550	555	13452900	558.22	512.37	500.74	516.705	44.25
29-03-2019	560	565	550	550	14992900	559.42	513.21	501.14	516.655	42.62
01-04-2019	555	560	540	550	32364700	560.82	514.09	501.567	516.58	42.62
02-04-2019	555	595	555	565	45542300	562.52	514.94	502.093	516.555	49.16
04-04-2019	570	590	570	580	32495900	564.6	516.04	502.707	516.655	54.72
05-04-2019	580	590	565	565	35203100	566.1	517.03	503.26	516.68	48.96
08-04-2019	555	570	550	555	34708800	567.1	517.92	503.76	516.63	45.51
09-04-2019	550	565	550	560	17975300	568.34	518.76	504.32	516.53	47.50
10-04-2019	560	565	550	555	20159600	569.34	519.59	504.993	516.505	45.70
11-04-2019	560	560	550	560	15092300	570.62	520.81	505.487	516.405	47.83
12-04-2019	555	560	545	560	16196600	572.1	521.97	506.06	516.38	47.83
15-04-2019	565	565	555	555	19801700	573.56	523.16	506.693	516.28	45.75
16-04-2019	560	580	555	570	22113500	575.2	524.38	507.547	516.205	52.42
18-04-2019	580	670	580	660	102455200	577.5	526.56	509.013	516.63	73.49
22-04-2019	660	670	615	645	65169900	579	528.43	510.18	516.98	68.08
23-04-2019	645	660	640	645	35714200	579.8	530.44	511.36	517.38	68.08
24-04-2019	650	650	640	645	26023400	580.7	532.41	512.473	517.78	68.08
25-04-2019	645	650	635	640	31511900	581.5	534.33	513.5	518.155	66.06
26-04-2019	640	675	635	670	36471200	583	536.55	514.86	518.705	71.53
29-04-2019	670	675	650	670	30040000	584.9	538.81	516.14	519.28	71.53
30-04-2019	670	690	670	675	44923600	587.3	541.1	517.493	520.055	72.39
02-05-2019	675	685	660	660	31718400	589.1	543.12	518.773	520.73	65.95
03-05-2019	660	665	625	630	21510400	590.4	544.92	519.827	521.23	55.35
06-05-2019	625	635	605	610	46855900	591.2	546.28	520.76	521.505	49.62
07-05-2019	610	630	610	615	34247000	592	547.81	521.58	521.805	50.99
08-05-2019	620	660	615	645	58781800	593.2	549.58	522.6	522.205	58.29
09-05-2019	645	660	645	650	36135900	594.1	551.24	523.667	522.655	59.38
10-05-2019	645	655	640	650	30931000	595.4	553.04	524.76	523.03	59.38
13-05-2019	650	655	635	640	26632200	597	554.94	525.787	523.405	55.99
14-05-2019	645	645	620	625	22152300	598	556.75	526.687	523.73	51.27
15-05-2019	630	635	615	620	29722700	598.7	558.39	527.527	523.98	49.77
16-05-2019	620	625	595	595	28389200	598.8	559.6	528.24	524.03	42.97
17-05-2019	600	600	590	590	17595700	598	560.72	528.92	524.13	41.74
20-05-2019	590	595	575	580	26175400	597.4	561.74	529.547	524.28	39.32
21-05-2019	585	595	585	595	29440700	597.3	562.95	530.313	524.455	44.52
22-05-2019	595	600	590	595	20459300	597.3	564.16	531.04	524.58	44.52
23-05-2019	595	600	585	585	32748600	597.1	565.31	531.713	524.605	41.76
24-05-2019	590	610	585	590	30992300	597.6	566.51	532.513	524.605	43.64
27-05-2019	590	595	580	585	31665900	597.8	567.66	533.227	524.63	42.17
28-05-2019	590	595	580	580	23363100	597.8	568.76	533.907	524.605	40.69
29-05-2019	580	585	575	575	29729600	597.7	569.51	534.607	524.555	39.22
31-05-2019	580	590	575	585	28958800	598	570.64	535.347	524.555	43.63
10-06-2019	590	625	585	620	30868500	598.9	572.06	536.293	524.705	55.73
11-06-2019	625	690	620	685	69510500	600.9	574.11	537.66	525.155	69.03
12-06-2019	685	705	665	695	43130100	603.3	576.12	539.067	525.68	70.50
13-06-2019	695	750	675	720	79274300	605.9	578.44	540.64	526.355	73.84
14-06-2019	720	790	720	740	52663800	609.1	580.96	542.427	527.205	76.16
17-06-2019	745	745	710	720	46842500	612.4	583.24	544.08	528.055	69.51
18-06-2019	715	760	715	755	43591300	616.4	585.87	545.967	529.205	73.82
19-06-2019	755	760	725	735	36956300	620	588.44	547.747	530.28	67.91
20-06-2019	740	750	710	720	33922800	623.3	590.76	549.347	531.38	63.79
21-06-2019	680	730	680	725	34763500	626.8	593.11	551.073	532.555	64.56
24-06-2019	725	730	705	715	38578900	630.1	595.46	552.76	533.7	61.73
25-06-2019	715	735	710	715	23921500	633.1	597.81	554.327	534.845	61.73
26-06-2019	715	730	710	720	50889000	635.9	600.25	555.993	536.005	62.68
27-06-2019	720	750	705	705	41363500	638.7	602.4	557.587	537.12	58.02
28-06-2019	710	725	710	720	35145100	642	604.55	559.28	538.32	61.13
01-07-2019	720	740	720	735	32925700	645.5	606.92	561.007	539.615	64.00
02-07-2019	735	795	735	780	80135500	650	609.67	563.06	541.245	70.94
03-07-2019	750	830	750	785	96841100	654.5	612.56	565.373	542.74	71.59
04-07-2019	790	800	790	795	43069100	659.2	615.65	567.713	544.345	72.91
05-07-2019	800	800	765	775	63318000	663.6	618.58	569.973	545.92	66.30
08-07-2019	775	785	750	750	40382300	667.2	621.2	571.987	547.46	59.09
09-07-2019	755	810	755	770	68915500	669.4	623.45	574.173	549.11	62.59
10-07-2019	775	785	770	775	38848800	672	625.5	576.287	550.635	63.44
11-07-2019	775	805	770	800	39961400	675.1	627.45	578.66	552.295	67.39
12-07-2019	800	805	785	790	30654700	678	629.35	580.94	553.855	64.39
15-07-2019	790	815	790	800	36696500	681.2	631.35	583.287	555.425	66.02
16-07-2019	795	800	785	795	13284100	683.7	633.35	585.6	557.07	64.43
17-07-2019	795	800	785	785	33180800	686	635.45	587.873	558.605	61.26
18-07-2019	790	790	765	765	28170000	687.8	637.55	590	560.07	55.38
19-07-2019	780	785	770	780	27436900	690.2	639.65	592.147	561.63	58.59
22-07-2019	780	785	770	770	22284100	693	641.7	594.28	563.12	55.71
23-07-2019	775	790	775	790	18325300	696.6	643.9	596.387	564.72	59.95
24-07-2019	790	810	785	810	48271900	700.5	646.25	598.707	566.31	63.69
25-07-2019	810	850	810	850	50217400	704.6	648.9	601.253	568.1	69.77
26-07-2019	855	855	805	820	34002000	708	651.05	603.493	569.75	61.46
29-07-2019	825	825	795	795	19782900	710.9	653.15	605.66	571.295	55.52
30-07-2019	795	830	795	825	29806200	714.6	655.8	608.16	572.99	60.46
31-07-2019	825	830	810	810	28768700	718.3	658.15	610.6	574.59	57.05
01-08-2019	805	825	805	820	20782300	722.3	660.5	613.027	576.22	58.72
02-08-2019	820	820	805	810	20105300	726.6	662.7	615.267	577.83	56.36
05-08-2019	810	810	730	800	35674600	730.8	664.4	617.413	579.39	54.02
06-08-2019	750	800	745	800	13366900	735.2	666.3	619.56	580.96	54.02
07-08-2019	805	805	780	780	20822900	738.9	668.1	621.6	582.46	49.27
08-08-2019	780	800	780	800	21760000	743	670.15	623.773	584.03	53.66
09-08-2019	800	800	785	790	23002800	747.1	672.1	625.907	585.56	51.27
12-08-2019	790	800	770	780	18788200	750.9	674.25	627.973	587.11	48.93
13-08-2019	770	785	765	780	25504000	754.8	676.3	630.04	588.62	48.93
14-08-2019	790	800	785	795	26031100	759.1	678.45	632.207	590.205	52.69
15-08-2019	790	790	775	785	16681100	763.3	680.5	634.107	591.78	50.04
16-08-2019	785	795	780	790	25220500	767.4	682.7	636.227	593.36	51.36
19-08-2019	795	800	770	775	25217300	770.5	684.7	638.207	594.845	47.33
20-08-2019	780	785	760	770	18818800	772.2	686.55	640.14	596.295	46.04
21-08-2019	770	770	745	745	23827000	773.2	688.25	641.813	597.6	40.13
22-08-2019	750	750	735	740	15414800	773.6	689.75	643.493	598.88	39.05
23-08-2019	740	750	740	740	13692100	773.6	691.35	645.173	600.22	39.05
26-08-2019	750	750	725	735	39880300	773.9	693.15	646.793	601.535	37.86
27-08-2019	740	745	730	735	50681500	773.5	694.95	648.413	602.85	37.86
28-08-2019	735	745	730	730	28051400	773.4	696.7	650.093	604.16	36.58
29-08-2019	735	735	720	725	27925000	773.5	698.4	651.673	605.385	35.29
30-08-2019	720	730	720	725	13382500	773.5	700.15	653.24	606.68	35.29
02-09-2019	725	725	710	710	18415800	773.4	701.75	654.773	607.92	31.44
03-09-2019	710	725	710	720	21063000	773.5	703.3	656.373	609.12	36.42
04-09-2019	720	730	710	730	21687900	773.7	704.8	658.067	610.42	41.04
05-09-2019	730	770	730	755	38790100	774.7	706.7	659.833	611.865	50.68
06-09-2019	760	765	755	755	16115800	775.4	708.7	661.5	613.31	50.68
09-09-2019	760	765	755	755	22705400	775.8	710.65	663.213	614.705	50.68
10-09-2019	760	765	755	765	39999500	775.5	712.75	664.947	616.17	54.41
11-09-2019	765	770	755	760	24125900	775	714.75	666.707	617.78	52.28
12-09-2019	765	765	755	755	22345500	774.2	716.7	668.5	619.335	50.17
13-09-2019	760	765	755	755	16286000	773.8	718.7	670.32	620.93	50.17
16-09-2019	755	760	745	750	36012200	773.8	720.5	672.067	622.44	47.92
17-09-2019	755	760	750	755	23992400	773.5	721.45	673.467	624.005	50.32
18-09-2019	760	785	755	780	29499400	773.6	722.8	674.867	625.615	60.18
19-09-2019	785	790	765	765	21891800	772.9	724	675.933	627.22	53.34
20-09-2019	765	775	755	775	31649200	772.6	725.3	677.1	628.855	56.86
23-09-2019	775	780	760	760	19275300	771.8	726.5	678.167	630.415	50.68
24-09-2019	760	760	750	750	26069800	770.9	727.3	679.2	631.925	47.02
25-09-2019	750	750	690	710	25439200	769.4	727.7	680.1	633.255	35.85
26-09-2019	720	740	715	740	23730000	768.9	728.35	681.333	634.725	46.17
27-09-2019	740	740	735	735	19038800	768	729.1	682.433	636.11	44.88
30-09-2019	735	740	725	730	17542200	767.2	730.1	683.533	637.51	43.56
01-10-2019	730	735	725	735	21977000	766.1	731.35	684.633	638.815	45.29
02-10-2019	735	775	725	765	32830700	765.2	732.85	685.9	640.33	54.33
03-10-2019	765	795	760	795	55607300	764.1	734.35	687.3	641.965	61.23
04-10-2019	800	835	795	820	59885400	764.1	736.05	688.733	643.645	65.86
07-10-2019	825	830	790	795	45406400	764.1	737.5	690.133	645.27	58.36
08-10-2019	795	805	790	795	33973400	763.5	739.05	691.7	646.995	58.36
09-10-2019	795	815	795	800	22823900	763.3	740.8	693.2	648.775	59.43
10-10-2019	800	810	795	800	31513100	762.9	742.6	694.633	650.495	59.43
11-10-2019	800	830	800	820	20918300	763.1	744.85	696.167	652.225	63.76
14-10-2019	820	830	805	805	33770300	763.2	747	697.333	653.86	58.70
15-10-2019	805	820	795	810	16963500	763.4	749.3	698.667	655.52	59.84
16-10-2019	810	815	795	795	27469400	763.7	751.3	699.967	657.125	54.93
17-10-2019	800	810	790	790	30739100	763.5	753.25	701.267	658.705	53.36
18-10-2019	790	800	745	785	67386000	763.4	755.25	702.533	660.28	51.76
21-10-2019	785	800	785	790	17703700	763.6	757.25	704.033	661.88	53.27
22-10-2019	795	815	795	795	40829800	763.9	759.35	705.5	663.505	54.79
23-10-2019	795	805	790	795	24346500	763.9	761.5	706.933	665.13	54.79
24-10-2019	795	810	795	795	26052900	764.1	763.7	708.367	666.605	54.79
25-10-2019	795	800	790	790	20304800	764.1	765.75	709.833	668.195	52.65
28-10-2019	795	800	790	795	30944500	764.5	767.5	711.3	669.78	54.56
29-10-2019	800	805	795	795	30912300	765	768.6	712.7	671.355	54.56
30-10-2019	795	800	785	785	15071000	765.8	769.5	714.1	672.81	49.89
31-10-2019	790	790	770	770	30800600	766.4	770	715.3	674.22	43.83
01-11-2019	770	775	760	765	15498800	766.9	770.25	716.533	675.605	42.00
04-11-2019	770	770	760	765	42246100	767.5	770.7	717.933	676.97	42.00
05-11-2019	765	770	745	745	16805200	767.7	770.6	719.2	678.235	35.18
06-11-2019	755	755	745	745	20498200	768	770.7	720.467	679.57	35.18
07-11-2019	750	755	745	745	20336200	768.4	770.95	721.733	680.855	35.18
08-11-2019	750	750	720	730	20779900	768.5	771	722.933	682.055	30.54
11-11-2019	730	735	705	710	28128600	768.5	770.95	724	683.205	25.67
12-11-2019	715	730	705	710	26723600	768.3	770.9	724.967	684.355	25.67
13-11-2019	710	720	705	710	39998000	767.9	770.8	725.833	685.525	25.67
14-11-2019	715	715	685	690	23249300	766.6	770.65	726.667	686.525	21.41
15-11-2019	695	700	685	685	19339300	765.2	770.3	727.533	687.425	20.50
18-11-2019	690	695	675	675	23460200	763.6	769.7	728.3	688.31	18.77
19-11-2019	675	690	665	690	20195900	762.1	768.8	729.2	689.235	28.51
20-11-2019	690	705	690	705	16398100	761	768	730.167	690.28	36.69
21-11-2019	705	725	705	715	30624000	760.2	767.2	731.2	691.425	41.49
22-11-2019	720	725	715	715	10410800	759.4	766.6	732.267	692.59	41.49
25-11-2019	730	730	710	710	25934200	758.6	766.2	733.2	693.7	39.74
26-11-2019	710	715	695	700	20476500	757.5	765.5	733.467	694.475	36.43
27-11-2019	700	705	680	680	28056100	755.5	764.55	733.7	695.025	30.90
28-11-2019	680	685	665	665	21153700	753.5	763.2	733.833	695.325	27.52
29-11-2019	665	680	665	675	21521500	751.5	762.05	734.033	695.7	32.79
02-12-2019	680	690	675	685	27195000	750	760.9	734.333	696.125	37.68
03-12-2019	690	695	680	685	39948900	748.7	759.8	734.433	696.575	37.68
04-12-2019	685	690	660	670	31203300	747.9	758.65	734.433	697.05	33.45
05-12-2019	680	685	670	675	19346300	746.6	757.75	734.433	697.65	36.03
06-12-2019	675	700	675	695	23887400	745.8	756.9	734.667	698.275	45.18
09-12-2019	695	705	695	700	31958600	745.2	756.2	735.133	698.95	47.21
10-12-2019	700	710	695	710	22915300	744.7	755.4	735.8	699.65	51.11
11-12-2019	710	710	695	695	22874600	743.3	754.25	736.333	700.25	45.66
12-12-2019	700	700	685	700	21128100	741.4	752.75	736.7	700.825	47.66
13-12-2019	700	710	695	700	23467200	739	751.55	737.033	701.3	47.66
16-12-2019	700	705	685	685	17599200	736.8	750.45	737.267	701.8	42.24
17-12-2019	685	695	675	675	17624800	734.4	748.95	737.5	702.375	39.05
18-12-2019	675	680	660	680	30042600	732	747.65	737.867	702.9	41.43
19-12-2019	680	685	670	680	24821200	729.6	746.25	738.267	703.375	41.43
20-12-2019	680	680	670	670	14356800	726.6	744.85	738.767	703.775	37.99
23-12-2019	675	675	665	665	19358400	723.8	743.5	739.267	703.95	36.36
26-12-2019	665	675	655	660	23350000	720.8	742.1	739.8	704.2	34.76
27-12-2019	665	665	655	655	36621600	718	740.85	740.2	704.475	33.18
30-12-2019	660	665	655	655	12012700	715.3	739.4	740.6	704.775	33.18
02-01-2020	655	665	650	650	12690100	712.6	738	741.033	705.05	31.53
03-01-2020	660	665	645	650	19500200	709.8	736.7	741.433	705.475	31.53
06-01-2020	655	660	635	635	16288200	706.6	735.25	741.767	705.775	26.86
07-01-2020	635	640	630	630	17534400	703.3	733.6	742.1	706.025	25.51
08-01-2020	625	645	575	615	19640500	699.7	731.9	742.367	706.2	21.93
09-01-2020	630	630	610	620	11194500	696.3	730.2	742.6	706.45	25.67
10-01-2020	625	685	625	685	29595300	694.1	729.3	743.033	707	55.51
13-01-2020	685	695	675	685	31775800	691.9	728.45	743.033	707.5	55.51
14-01-2020	685	715	685	710	62767800	690.4	728.1	743.133	708.175	62.27
15-01-2020	710	710	685	690	64085500	688.8	727.6	742.933	708.675	55.06
16-01-2020	690	700	670	695	61586200	687.4	727.15	742.633	709.25	56.42
17-01-2020	695	705	690	700	42009600	686.1	726.8	742.5	709.975	57.79
20-01-2020	705	715	695	700	51490600	685.2	726.45	742.133	710.7	57.79
21-01-2020	700	705	690	695	33959300	684.2	726.1	741.867	711.4	55.76
22-01-2020	700	700	685	685	19888600	683	725.7	741.633	712.05	51.82
23-01-2020	685	695	680	680	18214500	682	725.25	741.333	712.7	49.92
24-01-2020	685	690	680	685	31790100	681.5	725	741.133	713.375	51.82
27-01-2020	685	685	665	675	24897000	680.8	724.55	740.867	713.925	47.91
28-01-2020	675	675	665	665	26873500	679.9	723.9	740.5	714.35	44.31
29-01-2020	665	665	660	665	25507900	679.4	723	740.233	714.85	44.31
30-01-2020	660	685	660	685	42162800	679.4	722.3	740	715.5	52.58
31-01-2020	685	695	655	655	85626100	679	721.3	739.467	715.975	42.40
03-02-2020	655	670	655	670	23084100	678.6	720.35	738.733	716.55	47.84
04-02-2020	670	690	670	680	23874300	678.1	719.55	738.033	717.15	51.15
05-02-2020	680	690	670	685	33792700	677.5	718.85	737.3	717.775	52.76
06-02-2020	685	695	685	690	25404800	677	718.2	736.733	718.45	54.39
07-02-2020	690	700	685	700	20622700	676.8	717.7	736.4	719.1	57.53
10-02-2020	705	710	690	695	44704800	676.7	717.1	735.9	719.275	55.47
11-02-2020	695	705	690	700	42499000	677.1	716.3	735.4	719.55	57.12
12-02-2020	700	700	690	690	12737200	677.6	715.55	734.667	719.775	52.90
13-02-2020	695	695	680	685	13399200	677.8	714.65	733.967	719.975	50.87
14-02-2020	685	695	685	685	21388800	677.8	713.9	733.2	720.2	50.87
17-02-2020	685	690	655	660	18797800	677.3	713	732.3	720.15	41.62
18-02-2020	660	675	650	670	26014900	677.3	712.6	731.533	720.15	45.86
19-02-2020	675	685	675	680	12911700	677.4	712	730.967	720.175	49.79
20-02-2020	680	685	665	685	13657100	677.2	711.5	730.333	720.3	51.68
21-02-2020	685	685	670	670	12796000	676.6	710.9	729.667	720.5	46.08
24-02-2020	670	670	640	655	10952000	675.5	710.1	728.767	720.725	41.27
25-02-2020	640	655	595	645	12705100	674.5	708.9	727.667	720.875	38.39
26-02-2020	645	645	625	635	8158400	673.2	707.3	726.233	720.825	35.71
27-02-2020	635	650	595	650	7673500	672.2	705.6	725.1	720.825	42.23
28-02-2020	650	650	605	645	3842900	671.4	704.1	724.1	720.8	40.74
02-03-2020	645	665	610	645	4913500	670.8	702.6	722.9	720.825	40.74
03-03-2020	650	655	645	645	3559400	670.1	701.05	721.8	720.925	40.74
04-03-2020	645	670	635	670	6550900	669.9	699.75	720.8	721.175	51.40
05-03-2020	670	675	640	650	7766900	669.5	698.05	719.733	721.45	44.51
06-03-2020	650	650	595	620	12571900	668.6	696.2	718.533	721.6	36.58
09-03-2020	605	610	525	575	10512200	666.9	693.85	717.033	721.575	28.40
10-03-2020	575	590	560	565	17595000	665.1	691.55	715.6	721.425	26.96
11-03-2020	570	575	515	545	6920700	662.9	689.1	713.9	721.175	24.30
12-03-2020	515	520	492	492	1323800	659.74	686.17	711.913	720.71	18.97
13-03-2020	500	500	458	458	754600	655.9	682.85	709.767	720.05	16.47
16-03-2020	458	458	426	426	9385300	651.72	679.16	707.407	719.255	14.53
17-03-2020	400	426	398	398	11121500	647.08	675.19	704.76	718.345	13.08
18-03-2020	398	402	372	372	3451500	642.22	670.96	702.007	717.33	11.89
19-03-2020	372	372	346	346	1092100	636.74	666.52	699.047	716.135	10.83
20-03-2020	348	432	322	432	16988100	631.68	662.89	696.76	715.195	32.31
23-03-2020	434	434	402	402	751200	626.02	658.96	694.307	713.78	29.63
24-03-2020	402	402	374	374	1636300	619.3	654.85	691.833	712.175	27.35
26-03-2020	374	466	348	466	47090300	614.82	651.81	690.007	710.905	42.90
27-03-2020	462	482	434	434	17773800	609.6	648.5	687.967	709.375	39.72
30-03-2020	434	434	404	404	767500	603.68	644.89	685.76	707.795	36.95
31-03-2020	404	440	376	440	10243900	598.48	641.84	683.793	706.22	42.16
01-04-2020	440	440	410	410	3577000	592.78	638.49	681.66	704.595	39.25
02-04-2020	416	416	382	382	24700800	586.72	634.86	679.373	702.905	36.70
03-04-2020	382	400	362	372	48351000	580.56	631.28	677.02	701.14	35.81
06-04-2020	374	408	368	400	46805900	574.86	628.18	674.953	699.565	40.20
07-04-2020	418	420	372	372	40895300	568.8	624.8	672.633	697.85	37.44
08-04-2020	372	376	348	348	8307100	562.46	621.18	670.087	695.99	35.21
09-04-2020	350	368	330	360	7521200	556.36	617.88	667.453	694.265	37.22
13-04-2020	360	378	360	360	30022300	549.86	614.63	664.82	692.465	37.22
14-04-2020	372	382	362	376	37223000	544.28	611.64	662.293	690.67	40.10
15-04-2020	376	392	358	360	41281700	538.08	608.34	659.593	688.57	38.22
16-04-2020	340	360	336	336	31819900	531.2	604.65	656.767	686.325	35.52
17-04-2020	342	356	336	344	40910700	524.38	600.94	654.027	684.07	37.11
20-04-2020	344	350	320	320	48513700	516.98	596.99	651.127	681.795	34.36
21-04-2020	320	320	298	298	14305400	508.94	592.87	648.113	679.535	32.03
22-04-2020	294	294	280	284	20498500	500.72	588.71	644.973	677.105	30.60
23-04-2020	286	332	286	310	56028700	492.92	585.01	641.84	674.78	36.28
24-04-2020	308	314	290	290	38287800	484.92	581.26	638.673	672.23	33.98
27-04-2020	294	296	280	286	39421800	476.94	577.37	635.413	669.71	33.52
28-04-2020	286	300	274	286	8086200	468.96	573.38	632.253	667.14	33.52
29-04-2020	286	312	286	306	20932700	461.88	569.59	629.293	664.695	38.34
30-04-2020	308	318	302	304	15934000	454.56	565.93	626.587	662.29	38.04
04-05-2020	300	302	284	284	15296900	446.64	562.02	623.547	659.885	35.11
05-05-2020	288	300	284	288	23248400	438.7	557.95	620.567	657.425	36.17
06-05-2020	292	294	280	282	12963100	430.94	553.77	617.58	654.985	35.24
08-05-2020	288	298	280	298	15574200	423.8	549.65	614.667	652.525	39.69
11-05-2020	302	304	294	296	12282700	416.82	545.66	611.54	649.955	39.33
12-05-2020	296	296	280	288	16314900	409.88	541.54	608.16	647.145	37.83
13-05-2020	282	288	278	288	18272900	402.64	537.42	604.613	644.485	37.83
14-05-2020	288	288	278	286	9150900	395.46	533.43	601.22	641.94	37.42
15-05-2020	288	288	280	288	7991600	388.32	529.56	597.84	639.255	38.15
18-05-2020	288	288	282	286	5704700	381.14	525.62	594.413	636.635	37.68
19-05-2020	288	300	288	292	21144200	373.58	521.74	591.027	633.995	40.07
20-05-2020	288	294	284	292	9214100	366.42	517.96	587.507	631.405	40.07
26-05-2020	296	296	286	292	8609000	359.86	514.23	584.087	628.865	40.07
27-05-2020	292	294	288	290	17003400	354.16	510.53	580.62	626.315	39.44
28-05-2020	292	304	288	294	57424800	348.74	506.92	577.28	623.885	41.42
29-05-2020	296	312	292	312	76906300	344.08	503.49	574.093	621.445	49.44
02-06-2020	312	330	308	320	64513500	340.64	500.19	570.993	619.095	52.54
03-06-2020	326	332	306	328	46384300	338.04	496.97	567.913	616.835	55.49
04-06-2020	340	344	330	332	65297000	336.16	493.94	564.827	614.595	56.93
05-06-2020	336	388	324	388	89180500	335.96	491.52	562.113	612.56	71.05
08-06-2020	392	450	390	448	67991400	337.48	489.85	559.8	610.875	79.00
09-06-2020	450	458	418	418	41918800	338.92	487.83	557.32	609.015	68.83
10-06-2020	410	418	390	390	29201300	338.08	484.88	554.62	607.09	60.94
11-06-2020	370	394	364	364	36056900	337.32	481.67	551.747	605.06	54.67
12-06-2020	340	376	340	366	49397000	337.16	478.23	548.953	603.165	55.06
15-06-2020	364	376	352	370	29453800	335.24	475.03	546.287	601.315	55.86
16-06-2020	376	404	374	404	57818100	334.64	472.12	543.88	599.635	62.06
17-06-2020	406	408	382	398	78877400	334.52	469.1	541.433	597.95	60.45
18-06-2020	394	398	382	394	36207000	333.6	466.04	539.093	596.245	59.34
19-06-2020	396	398	388	392	26881900	333.24	463.01	536.74	594.555	58.76
22-06-2020	392	396	384	388	28658000	333.36	460.04	534.36	592.87	57.55
23-06-2020	388	412	382	412	38147600	334.16	457.36	532.24	591.305	62.54
24-06-2020	416	422	398	408	29120500	334.32	454.59	530.227	589.795	61.25
25-06-2020	404	404	386	398	37122400	334.84	451.82	528.147	588.185	58.02
26-06-2020	402	410	390	390	20581200	335.68	449.07	526.013	586.485	55.50
29-06-2020	390	394	384	390	21788700	336.28	446.32	524.013	584.66	55.50
30-06-2020	390	398	388	390	28159500	336.88	443.37	522.047	582.835	55.50
01-07-2020	390	394	388	390	23438400	337.16	440.72	520.147	581.01	55.50
02-07-2020	392	396	388	394	33028300	337.84	437.96	518.173	579.155	56.76
03-07-2020	396	400	388	394	20912900	339	435.1	516.1	577.325	56.76
06-07-2020	394	394	388	392	23461500	339.96	432.17	513.947	575.51	55.84
07-07-2020	392	394	380	392	33425100	341.4	429.19	511.793	573.695	55.84
08-07-2020	392	394	388	392	28310600	343.28	426.11	509.673	571.905	55.84
09-07-2020	394	394	382	386	33098700	345.32	423.02	507.58	570.06	52.65
10-07-2020	386	386	380	382	20137700	346.76	419.84	505.593	568.07	50.57
13-07-2020	384	384	376	376	25394300	348.48	416.7	503.667	566.125	47.54
14-07-2020	378	378	362	366	19912600	350.08	413.51	501.607	564.08	42.93
15-07-2020	368	384	360	364	50369000	351.64	410.3	499.467	562.1	42.05
16-07-2020	366	370	360	366	21601500	352.84	407.36	497.34	560.18	43.30
17-07-2020	368	370	360	364	17965900	354.04	404.3	495.3	558.45	42.31
20-07-2020	364	370	362	362	22846400	355.6	401.12	493.213	556.56	41.30
21-07-2020	364	380	362	374	48393800	357.32	398.01	491.073	554.755	49.15
22-07-2020	376	386	370	376	26433700	359.2	395.07	488.913	552.985	50.34
23-07-2020	374	382	372	376	20105500	360.76	392.28	486.687	551.19	50.34
24-07-2020	376	380	364	366	36737400	362.16	389.49	484.493	549.195	44.32
27-07-2020	366	382	366	380	31336900	364	386.94	482.36	547.12	52.83
28-07-2020	388	388	374	378	23247500	365.8	384.22	480.213	544.91	51.61
29-07-2020	378	382	374	380	22581300	367.68	381.57	478.18	542.835	52.78
30-07-2020	380	382	368	376	18393700	369.44	378.88	476.187	540.74	50.17
03-08-2020	376	378	350	350	32961800	370.72	375.93	473.987	538.49	37.28
04-08-2020	352	354	342	350	14728300	371.88	372.73	471.787	536.24	37.28
05-08-2020	350	364	346	362	24099400	373.28	369.85	469.733	533.95	44.86
06-08-2020	370	374	362	362	21705600	374.68	367.27	467.713	531.735	44.86
07-08-2020	364	370	354	360	20516000	376.08	365.12	465.713	529.485	43.84
10-08-2020	362	370	360	360	19070600	377.4	363.07	463.747	527.31	43.84
11-08-2020	362	368	358	358	17672000	378.32	361.2	461.767	525.15	42.71
12-08-2020	360	360	348	348	28333200	378.88	359.76	459.753	522.965	37.50
13-08-2020	356	356	344	348	13118100	379.28	358.66	457.74	520.755	37.50
14-08-2020	348	368	348	356	33158900	379.76	357.96	455.88	518.56	43.85
18-08-2020	354	370	354	364	29613400	379.28	357.62	454.107	516.405	49.39
19-08-2020	366	372	360	360	20229600	377.52	357.5	452.407	514.23	46.90
24-08-2020	360	366	358	360	14652900	376.36	357.64	450.673	512.08	46.90
25-08-2020	364	378	362	374	31432300	376.04	357.06	448.6	509.975	55.93
26-08-2020	374	406	374	396	88782400	376.68	357	446.673	507.98	65.78
27-08-2020	398	410	382	388	58895000	377.12	357.14	444.527	505.995	60.48
28-08-2020	388	390	380	384	67910400	377.4	356.32	442.487	504.065	57.97
31-08-2020	386	392	360	376	49406400	376.84	355.74	440.36	502.12	53.21
01-09-2020	376	378	366	376	20145700	376.4	355.46	438.2	500.175	53.21
02-09-2020	380	404	378	400	82784800	376.52	355.06	436.2	498.45	63.61
03-09-2020	402	406	388	394	32709600	376.56	354.9	434.193	496.695	60.02
04-09-2020	398	398	378	390	17918000	376.6	354.98	432.227	494.92	57.68
07-09-2020	390	394	384	392	20543700	376.2	355.18	430.307	493.23	58.55
08-09-2020	396	426	394	416	214336800	376.36	355.34	428.513	491.76	67.24
09-09-2020	410	436	406	414	88209200	376.68	355.76	426.773	490.28	66.00
10-09-2020	408	420	386	386	66783400	376.6	356.14	424.913	488.66	51.62
11-09-2020	364	394	360	390	48403800	376.6	356.44	423.08	487.16	53.19
14-09-2020	390	410	390	408	39928700	376.96	356.92	421.233	485.775	59.55
15-09-2020	410	416	404	404	31016100	377.24	357.2	419.56	484.42	57.67
16-09-2020	404	438	404	430	102548800	377.96	357.9	417.96	483.12	65.32
17-09-2020	434	458	420	432	168534300	378.72	358.86	416.307	481.755	65.83
18-09-2020	434	444	420	430	46063000	379.48	359.72	414.607	480.33	64.80
21-09-2020	430	446	422	424	68104500	380.12	360.76	412.833	478.875	61.69
22-09-2020	414	440	400	430	71311500	380.88	362.08	411.033	477.475	63.57
23-09-2020	434	444	416	430	49442100	381.76	363.54	409.267	476.125	63.57
24-09-2020	426	436	418	422	45601200	382.56	364.66	407.413	474.835	59.08
25-09-2020	426	434	418	430	77960000	383.64	366.06	405.68	473.66	61.97
28-09-2020	430	444	426	444	87853700	385.2	367.64	404.073	472.505	66.45
29-09-2020	448	458	420	434	99250000	386.6	369.12	402.4	471.25	60.93
30-09-2020	434	434	426	430	35512500	387.88	370.36	400.867	469.975	58.83
01-10-2020	434	436	428	434	30736100	389.28	371.66	399.293	468.795	60.30
02-10-2020	436	436	418	424	29487200	390.52	373.06	397.587	467.54	55.00
05-10-2020	428	446	424	446	58210300	391.96	374.64	395.993	466.295	62.76
06-10-2020	458	470	440	448	123124900	393.4	376.3	394.513	465.035	63.38
07-10-2020	448	450	438	444	41788000	394.76	377.76	393.107	463.705	61.19
08-10-2020	448	450	442	444	25522500	396.32	379.24	391.767	462.45	61.19
09-10-2020	444	448	438	442	20934200	397.56	380.78	390.48	461.16	59.99
12-10-2020	448	456	442	444	29029400	398.88	382.34	389.107	459.88	60.82
13-10-2020	444	450	438	444	40199400	400.16	383.92	387.767	458.675	60.82
14-10-2020	446	450	440	444	44381700	401.52	385.48	386.427	457.52	60.82
15-10-2020	440	458	440	448	56735200	403.48	387.1	385.113	456.36	62.75
16-10-2020	448	454	444	448	15576200	405.44	388.66	383.633	455.2	62.75
19-10-2020	448	510	448	472	167495400	407.64	390.46	382.447	454.21	72.24
20-10-2020	472	476	462	472	54812500	409.84	392.26	381.46	453.245	72.24
21-10-2020	472	478	466	470	26695100	412.04	394.06	380.76	452.295	70.51
22-10-2020	474	525	470	505	198697300	414.94	396.17	380.36	451.545	79.71
23-10-2020	505	510	494	494	51735700	417.66	397.99	380.02	450.74	72.10
26-10-2020	494	510	492	492	33506800	420.54	399.71	380.02	449.95	70.77
27-10-2020	492	494	484	486	28232600	423.3	401.29	380.207	449.13	66.81
02-11-2020	484	505	476	486	35827800	425.9	402.83	380.607	448.385	66.81
03-11-2020	500	500	486	490	31407600	428.42	403.85	381.22	447.685	68.19
04-11-2020	492	496	478	478	34863300	430.78	404.15	381.927	447	60.13
05-11-2020	480	498	480	498	33643200	433.54	404.95	382.94	446.39	67.11
06-11-2020	500	545	496	520	91548300	436.46	406.25	383.527	445.565	72.75
09-11-2020	525	535	510	520	44404000	438.94	407.81	384.313	444.74	72.75
10-11-2020	525	535	515	525	50358200	441.68	409.4	385.32	443.815	73.93
11-11-2020	525	550	525	540	48596100	444.8	411.1	385.813	443.065	77.13
12-11-2020	545	550	530	545	24014800	448.18	412.51	386.553	442.315	78.10
13-11-2020	540	545	535	540	22516500	451.46	413.93	387.46	441.515	74.70
16-11-2020	545	560	540	550	25726000	454.46	415.49	388.193	440.765	76.87
17-11-2020	555	570	545	560	67514500	457.78	417.17	389.193	440.09	78.82
18-11-2020	565	580	560	565	42489400	461.28	418.94	390.413	439.49	79.74
19-11-2020	570	595	560	585	123233500	465.14	420.67	391.833	439.015	82.94
20-11-2020	600	635	580	590	126069500	468.62	422.49	393.1	438.54	83.63
23-11-2020	590	600	580	580	47809300	471.94	424.31	394.487	438.065	76.89
24-11-2020	585	590	565	580	53724900	475.82	426.21	396.033	437.64	76.89
25-11-2020	590	590	545	565	70781100	479.32	427.96	397.4	437.14	67.43
26-11-2020	565	580	555	570	38583400	482.56	429.76	398.8	436.565	68.80
27-11-2020	565	590	565	570	30422500	485.88	431.56	400.093	436.14	68.80
30-11-2020	575	580	535	540	68647300	488.08	433.02	401.293	435.49	53.16
01-12-2020	540	555	510	545	47820400	490.34	434.53	402.687	434.815	54.99
02-12-2020	550	580	545	570	51853100	493.14	436.31	404.193	434.24	62.84
03-12-2020	580	585	555	560	36323600	495.86	437.99	405.793	433.59	58.45
04-12-2020	565	565	540	550	10616500	498.26	439.57	407.473	432.84	54.36
07-12-2020	550	560	540	560	40324900	500.86	441.31	409.313	432.165	57.56
08-12-2020	565	570	530	540	35254200	503.22	442.89	410.847	431.365	50.01
10-12-2020	540	565	525	555	51812300	505.72	444.68	412.613	430.69	54.80
11-12-2020	555	565	545	545	26896900	507.74	446.47	414.34	429.99	51.27
14-12-2020	560	565	545	545	22821200	509.96	448.28	416.067	429.29	51.27
15-12-2020	550	550	535	550	24472000	512.36	450.12	417.693	428.74	53.03
16-12-2020	550	590	540	580	101464200	515.28	452.28	419.533	428.29	61.88
17-12-2020	585	615	575	580	121483400	518.4	454.46	421.507	427.79	61.88
18-12-2020	580	590	570	580	44329300	521.08	456.52	423.453	427.265	61.88
21-12-2020	590	635	580	630	138413500	524.72	459.06	425.773	427.065	72.63
22-12-2020	640	655	590	590	112658000	527.64	461.2	427.72	426.74	58.44
23-12-2020	595	605	555	575	41379800	530.26	463.29	429.58	426.39	54.16
28-12-2020	575	600	550	600	31191900	533.42	465.49	431.66	426.215	59.48
29-12-2020	600	610	570	595	24743800	536.44	467.66	433.707	425.94	58.03
30-12-2020	600	600	560	575	24805700	539.06	469.61	435.633	425.59	52.52
04-01-2021	585	585	540	580	35001900	541.78	471.65	437.58	425.265	53.70
05-01-2021	580	580	565	570	37298300	544.22	473.85	439.473	424.89	50.96
06-01-2021	575	580	540	560	31517700	546.46	475.95	441.26	424.34	48.31
07-01-2021	570	595	560	575	62235700	548.52	478.08	443.147	423.965	52.32
08-01-2021	585	590	570	580	40058000	550.68	480.26	445.067	423.765	53.61
11-01-2021	580	590	565	570	30902000	552.68	482.36	446.933	423.74	50.65
12-01-2021	580	580	555	560	26034200	553.78	484.36	448.707	423.715	47.81
13-01-2021	580	580	540	560	43629200	555.1	486.38	450.36	423.79	47.81
14-01-2021	560	565	540	560	34830500	556.46	488.5	451.96	424.13	47.81
15-01-2021	560	575	540	545	63590200	557.64	490.47	453.407	424.565	43.27
18-01-2021	550	550	510	520	49847000	558.32	492.11	454.66	425.035	36.97
19-01-2021	520	520	486	492	31763300	558.36	493.39	455.353	425.505	31.44
20-01-2021	490	510	486	498	40694200	558.76	494.77	455.687	426.135	33.73
21-01-2021	505	515	498	510	37655200	559	496.27	456.3	426.955	38.17
22-01-2021	515	515	476	484	52205900	558.28	497.37	456.927	427.215	33.01
25-01-2021	484	486	458	468	41263300	557.24	498.09	457.62	427.545	30.29
26-01-2021	468	470	440	468	21443600	556.1	498.89	458.3	428.015	30.29
27-01-2021	468	472	442	462	23900200	554.54	499.67	458.913	427.995	29.25
28-01-2021	460	474	448	460	21100200	552.84	500.51	459.287	428.125	28.89
29-01-2021	462	466	444	450	23327300	551.04	501.25	459.633	428.355	27.10
01-02-2021	446	472	440	466	75091400	549.36	501.91	460.113	428.485	34.12
02-02-2021	472	488	460	466	53975200	547.48	502.63	460.607	428.765	34.12
03-02-2021	468	535	468	535	240518100	546.88	504.08	461.587	429.53	55.54
04-02-2021	535	540	500	515	87324300	545.48	505.31	462.273	430.245	50.42
05-02-2021	515	545	510	525	162232800	544.18	506.4	463.053	430.87	52.77
08-02-2021	525	575	520	560	171234000	543.78	507.86	464.133	431.81	59.91
09-02-2021	560	565	540	545	80201600	543.08	509.45	465.167	432.795	56.00
10-02-2021	545	550	535	545	57818900	542.68	511	466.2	433.72	56.00
11-02-2021	545	550	525	535	48522600	541.98	512.27	467.167	434.595	53.31
15-02-2021	545	570	535	550	76765100	541.58	513.73	468.233	435.465	56.67
16-02-2021	555	565	550	555	41337700	541.88	514.98	469.307	436.44	57.76
17-02-2021	560	580	540	540	89132300	541.78	516.06	470.28	437.46	53.42
18-02-2021	545	565	545	550	41803100	541.38	517.26	471.333	438.49	55.80
19-02-2021	555	560	545	550	44250900	541.18	518.52	472.387	439.64	55.80
22-02-2021	555	560	525	540	49186500	540.98	519.62	473.373	440.85	52.67
23-02-2021	540	555	535	540	62877700	540.58	520.72	474.4	442.13	52.67
24-02-2021	550	550	525	530	28663000	540.38	521.8	475.387	443.23	49.45
25-02-2021	530	545	530	530	22055200	539.88	522.8	476.413	444.43	49.45
26-02-2021	520	530	510	520	28532700	539.38	523.56	477.44	445.6	46.18
01-03-2021	515	540	515	525	49367400	538.98	524.47	478.513	446.795	48.03
02-03-2021	535	535	515	515	33437500	538.28	525.32	479.507	447.84	44.72
03-03-2021	515	520	505	505	21086200	536.78	526.03	480.447	448.845	41.63
04-03-2021	505	510	486	492	42745900	535.02	526.71	481.313	449.885	37.95
05-03-2021	490	498	480	486	33564400	533.14	527.11	482.06	450.875	36.36
08-03-2021	488	494	482	482	22269100	530.18	527.45	482.767	451.875	35.29
09-03-2021	484	488	476	478	19668500	527.94	527.79	483.447	452.775	34.21
10-03-2021	480	505	480	494	33411200	526.32	528.29	484.3	453.765	41.87
12-03-2021	498	515	494	515	36108600	524.62	529.02	485.2	454.9	50.08
15-03-2021	515	525	500	505	17543000	522.82	529.63	486.047	455.985	46.70
16-03-2021	505	510	498	500	16000400	521.32	530.19	486.847	457.055	45.06
17-03-2021	500	510	498	505	14366600	519.82	530.8	487.707	458.14	47.06
18-03-2021	500	515	500	505	13652200	518.52	531.37	488.74	459.235	47.06
19-03-2021	505	505	496	496	11647100	517.24	531.85	489.713	460.255	43.74
22-03-2021	496	540	496	540	73458600	516.54	532.53	490.9	461.495	58.99
23-03-2021	545	555	510	515	29642000	515.24	532.96	491.92	462.61	50.60
24-03-2021	515	520	498	498	18234800	513.8	533.24	492.84	463.65	45.82
25-03-2021	496	510	490	498	29303000	512.56	533.17	493.76	464.67	45.82
26-03-2021	500	505	494	505	21048200	511.46	533.28	494.74	465.635	48.16
29-03-2021	505	515	505	510	16999800	510.46	533.46	495.82	466.585	49.82
30-03-2021	515	515	492	498	32542100	509.52	533.58	496.82	467.435	46.01
31-03-2021	496	498	480	482	27218500	508.76	533.54	497.66	468.185	41.45
01-04-2021	482	490	476	484	27649000	508.6	533.48	498.46	468.665	42.22
05-04-2021	488	490	482	482	13389600	508.28	533.52	499.273	468.835	41.63
06-04-2021	488	490	482	484	24204400	507.76	533.38	500.1	469.165	42.49
07-04-2021	484	488	476	484	30664700	507.76	533.02	500.833	469.635	42.49
08-04-2021	484	494	482	494	27333800	508.28	532.76	501.487	470.285	47.05
09-04-2021	496	505	494	505	25088500	509.02	532.56	502.267	470.98	51.59
12-04-2021	505	510	488	498	29891300	509.74	532.14	503.027	471.62	48.73
13-04-2021	496	498	468	478	31141700	510.1	531.47	503.707	471.99	41.62
14-04-2021	478	486	476	486	13031600	510.82	530.93	504.44	472.43	45.07
15-04-2021	486	486	474	476	21679500	511.02	530.19	504.947	472.84	41.75
16-04-2021	476	480	472	474	14157900	511.18	529.33	505.48	473.25	41.09
19-04-2021	478	478	470	470	2564500	509.88	528.38	506.013	473.66	39.75
20-04-2021	470	476	468	468	3762000	508.94	527.21	506.52	473.94	39.07
21-04-2021	468	468	464	464	2792700	507.72	525.95	506.84	474.22	37.67
22-04-2021	464	468	462	462	2471200	505.76	524.77	507.16	474.54	36.96
23-04-2021	462	466	460	462	3651300	504.1	523.59	507.667	474.9	36.96
26-04-2021	464	464	456	458	2016400	502.36	522.52	508.12	475.24	35.40
27-04-2021	460	460	452	452	2262900	500.7	521.34	508.413	475.55	33.15
28-04-2021	452	460	450	460	1193800	498.9	520.24	508.787	475.9	38.75
29-04-2021	460	462	454	454	2693800	496.88	519.38	508.947	476.2	36.29
30-04-2021	456	460	450	450	2925500	495.08	518.43	509.067	476.48	34.72
03-05-2021	450	452	446	448	3364600	493.04	517.21	509.187	476.76	33.92
04-05-2021	450	452	446	446	2250500	490.96	516.07	509.333	477.03	33.11
05-05-2021	446	456	444	456	3088700	489.28	515.13	509.507	477.35	40.77
06-05-2021	456	460	452	456	1614400	487.6	514.09	509.68	477.7	40.77
07-05-2021	456	468	456	460	2925100	486.2	513.29	509.933	478.09	43.76
10-05-2021	460	464	450	458	4487500	484.76	512.32	510.12	478.5	42.60
11-05-2021	458	458	450	458	1618400	483.52	511.45	510.213	478.96	42.60
17-05-2021	458	458	448	448	2070400	481.98	510.48	510.307	479.38	36.94
18-05-2021	448	452	444	448	1597900	480.64	509.46	510.427	479.79	36.94
19-05-2021	448	448	442	444	1141300	479.42	508.1	510.493	480.19	34.79
20-05-2021	444	450	442	446	3397600	478.5	506.76	510.64	480.61	36.77
21-05-2021	446	446	438	440	2569800	477.58	505.36	510.6	480.94	33.49
24-05-2021	440	440	414	440	7442200	476.74	503.46	510.547	481.26	33.49
25-05-2021	440	442	426	426	4291800	475.7	501.82	510.427	481.51	26.97
27-05-2021	428	438	422	422	5945000	474.26	500.29	510.28	481.79	25.45
28-05-2021	422	426	420	424	5644300	472.44	498.53	510.16	482.01	27.65
31-05-2021	416	434	416	434	8436200	471.02	496.92	510.093	482.29	37.57
02-06-2021	434	434	428	428	4522900	469.58	495.45	509.987	482.53	34.51
03-06-2021	432	470	430	452	15951500	468.52	494.17	510.04	482.91	51.52
04-06-2021	456	476	452	466	12590300	467.74	493.13	510.16	483.49	58.32
07-06-2021	470	476	438	440	7103900	466.62	491.93	510.107	483.94	45.54
08-06-2021	450	450	438	450	2332500	464.82	490.68	509.96	484.38	50.07
09-06-2021	452	478	450	474	14118400	464	489.62	509.973	484.94	58.91
10-06-2021	474	482	468	472	4698300	463.48	488.64	509.987	485.5	57.99
11-06-2021	472	478	468	470	1398800	462.92	487.74	509.753	486.05	57.03
14-06-2021	472	478	460	460	4030200	462.02	486.74	509.527	486.56	52.36
15-06-2021	460	470	454	468	8380500	461.18	485.82	509.367	487.16	55.50
16-06-2021	468	470	444	450	5416700	460.22	484.87	509.127	487.67	47.86
17-06-2021	450	452	442	442	3721000	459.42	484.09	508.833	488.1	44.90
18-06-2021	446	450	424	434	3765800	458.42	483.51	508.46	488.45	42.10
21-06-2021	430	434	420	432	2928700	457.42	482.85	508.153	488.81	41.40
22-06-2021	432	484	428	458	10868000	456.9	482.33	507.887	489.3	52.41
23-06-2021	458	466	454	460	4658900	456.42	482.09	507.487	489.73	53.14
24-06-2021	460	462	452	452	1713100	455.58	481.93	507.033	490.01	49.85
25-06-2021	452	452	440	446	6966300	454.4	481.71	506.507	490.3	47.48
28-06-2021	446	448	440	442	1381800	453.28	481.51	505.853	490.59	45.91
29-06-2021	442	442	422	426	5670800	452.24	481.17	505.06	490.84	40.18
30-06-2021	428	450	414	436	10768100	451.24	481.03	504.367	491.14	44.81
01-07-2021	436	446	426	438	9203500	450.48	480.75	503.62	491.33	45.72
02-07-2021	438	452	430	434	8954700	449.68	480.43	502.78	491.53	44.16
05-07-2021	440	440	418	430	18802200	448.88	479.38	501.88	491.73	42.59
06-07-2021	430	444	426	432	11607500	448.16	478.55	500.86	491.93	43.67
07-07-2021	440	440	424	430	4057600	447.48	477.6	499.793	492	42.80
08-07-2021	430	434	424	430	10738900	446.84	476.3	498.793	492.08	42.80
09-07-2021	430	436	428	430	6924000	446.2	475.15	497.793	492.3	42.80
12-07-2021	430	446	430	440	13753900	445.84	474.1	496.96	492.55	49.09
13-07-2021	440	446	436	438	11532700	445.56	473.13	496.08	492.7	47.96
14-07-2021	436	440	432	432	7217500	445	471.95	495.16	492.84	44.62
15-07-2021	434	458	434	458	14752800	445.08	470.98	494.613	492.98	58.19
16-07-2021	460	472	458	472	23608000	445.52	470.3	494.127	493.18	63.39
19-07-2021	472	478	464	466	4445300	445.88	469.46	493.433	493.36	59.95
21-07-2021	466	470	458	462	9069500	446.2	468.58	492.78	493.55	57.70
22-07-2021	466	486	464	484	34499500	446.76	468.02	492.34	493.82	65.39
23-07-2021	488	494	478	490	28510000	447.44	467.52	491.873	494.12	67.14
26-07-2021	492	505	492	498	26730400	448.2	467.2	491.593	494.5	69.37
27-07-2021	500	515	496	498	31278100	449	466.88	491.213	494.84	69.37
28-07-2021	496	510	496	496	18161400	449.76	466.64	490.887	495.1	68.03
29-07-2021	496	505	492	496	19200100	450.72	466.35	490.56	495.41	68.03
30-07-2021	496	500	490	498	26197800	451.72	466.18	490.213	495.75	68.73
02-08-2021	498	500	494	494	17797400	452.72	466.07	489.64	496.05	65.64
03-08-2021	494	515	494	510	17782300	454	466.25	489.173	496.48	71.22
04-08-2021	515	520	505	520	21041000	455.6	466.59	488.773	496.85	74.06
05-08-2021	520	530	510	515	24042500	457.1	466.92	488.007	497.185	70.32
06-08-2021	520	520	505	510	14711000	458.78	467.24	487.473	497.515	66.70
09-08-2021	510	515	505	510	6645100	460.54	467.4	487.04	497.845	66.70
10-08-2021	510	510	500	505	13016000	462.16	467.3	486.407	498.16	62.95
12-08-2021	505	520	500	500	19947200	463.48	467.25	485.773	498.44	59.35
13-08-2021	500	505	498	498	14940700	464.88	467.23	485.26	498.71	57.92
16-08-2021	498	500	490	490	25470500	465.64	467.08	484.66	498.94	52.48
18-08-2021	488	492	484	486	16976600	466.04	466.89	484.1	499.13	49.96
19-08-2021	486	492	482	482	19808600	466.88	466.75	483.58	499.3	47.50
20-08-2021	482	484	478	482	15538800	467.52	466.17	482.96	499.35	47.50
23-08-2021	484	500	482	500	18722900	468.04	466.02	482.427	499.49	58.23
24-08-2021	500	505	498	498	12931300	468.56	466.02	481.947	499.63	56.84
25-08-2021	498	505	496	496	12052400	469.08	466	481.52	499.585	55.42
26-08-2021	498	505	494	505	14320000	469.98	466	481.153	499.64	60.25
27-08-2021	505	510	496	498	15533800	470.58	465.88	480.74	499.67	55.24
30-08-2021	500	505	484	484	25614400	471.26	465.74	480.333	499.66	46.84
31-08-2021	486	488	476	488	35013300	472.18	465.8	480.12	499.67	49.22
01-09-2021	490	492	482	484	14310600	473.18	465.8	480.067	499.64	46.96
02-09-2021	484	490	482	482	10715200	474.18	465.8	479.96	499.66	45.82
03-09-2021	486	494	484	486	12111600	474.74	465.82	479.8	499.6	48.50
06-09-2021	486	492	482	484	14863500	475.22	465.82	479.8	499.42	47.24
07-09-2021	488	490	482	484	14383800	475.86	465.72	479.907	499.24	47.24
08-09-2021	484	490	480	484	13527100	476.62	465.51	480.013	499.035	47.24
09-09-2021	484	490	478	484	12584300	477.46	465.37	480.16	498.755	47.24
10-09-2021	484	486	480	484	10637600	478.62	465.43	480.32	498.45	47.24
13-09-2021	486	494	484	494	19216500	479.78	465.51	480.613	498.22	55.58
14-09-2021	494	505	494	500	19760800	481.02	465.75	480.84	497.97	59.69
15-09-2021	500	515	500	510	27954200	482.54	466.11	481.133	497.72	65.44
16-09-2021	510	520	505	515	27644400	484.24	466.56	481	497.47	67.90
17-09-2021	515	520	510	520	28637100	486	467.08	481.033	497.145	70.19
20-09-2021	520	520	498	505	17830000	487.5	467.49	480.9	496.72	57.05
21-09-2021	505	520	500	515	16493700	489.2	468.02	480.6	496.395	62.14
22-09-2021	515	520	505	515	12507700	490.9	468.55	480.4	496.07	62.14
23-09-2021	515	515	498	505	11206800	492.2	469.02	480.133	495.77	54.63
24-09-2021	510	510	496	500	8562300	493.44	469.5	479.9	495.42	51.29
27-09-2021	500	505	496	498	8272000	494.76	469.88	479.553	495.06	49.98
28-09-2021	498	500	492	494	8856000	495.48	470.28	479.147	494.83	47.36
29-09-2021	492	492	482	486	11253900	495.76	470.64	478.787	494.535	42.57
30-09-2021	484	498	480	498	6102100	496.4	471.14	478.44	494.175	50.64
01-10-2021	494	494	482	482	7155900	496.8	471.5	477.987	493.785	42.14
04-10-2021	482	498	482	494	5573500	497	471.88	477.68	493.505	49.05
05-10-2021	492	494	490	490	1951600	497	472.22	477.347	493.155	47.03
06-10-2021	492	494	490	492	2877800	496.88	472.54	477.093	492.915	48.18
07-10-2021	494	496	486	494	4535300	496.8	472.9	476.853	492.61	49.36
08-10-2021	494	496	488	492	2384000	496.72	473.24	476.667	492.345	48.18
11-10-2021	490	494	486	492	2851400	496.64	473.68	476.447	492.08	48.18
12-10-2021	496	496	490	494	1849600	496.56	474.14	476.307	491.8	49.58
13-10-2021	492	494	486	488	1487600	496.44	474.58	476.193	491.34	45.60
14-10-2021	488	494	486	490	2562900	496.04	475.02	476.18	490.89	47.12
15-10-2021	490	492	480	482	9122300	495.28	475.44	476.153	490.4	42.04
18-10-2021	482	490	482	490	3599300	494.78	475.94	476.207	489.7	48.07
19-10-2021	492	492	480	482	4261100	494.22	476.5	476.233	489.16	43.23
21-10-2021	482	494	480	494	7183600	493.9	477.22	476.233	488.755	51.17
22-10-2021	496	498	490	492	1776000	493.64	477.9	476.08	488.215	49.92
25-10-2021	492	494	488	488	1587900	493.4	478.44	475.967	487.68	47.42
26-10-2021	488	496	488	490	1641100	493.24	479.06	475.9	487.255	48.80
27-10-2021	492	492	486	488	1555700	493.2	479.42	475.787	486.795	47.46
28-10-2021	488	492	480	482	5034400	493.12	479.58	475.633	486.355	43.58
29-10-2021	484	498	480	498	2963000	493.44	480.16	475.647	486.045	54.30
01-11-2021	498	498	490	490	1936600	493.6	480.56	475.313	485.62	49.26
02-11-2021	492	494	482	484	2377200	493.28	480.66	475.107	485.14	45.83
03-11-2021	484	490	484	490	853300	493.12	480.84	475.053	484.74	49.61
04-11-2021	490	492	486	488	1552200	492.96	481.02	474.987	484.38	48.40
05-11-2021	488	492	484	484	1841200	492.54	481.26	474.847	484	45.97
08-11-2021	486	488	484	484	860600	492.26	481.42	474.673	483.62	45.97
09-11-2021	486	490	484	486	589900	492.3	481.78	474.593	483.325	47.50
10-11-2021	490	490	484	490	1060100	492.34	482.26	474.647	483.175	50.50
11-11-2021	490	492	486	492	2288000	492.5	482.84	474.7	483.175	51.98
12-11-2021	492	494	490	494	1494300	492.74	483.46	474.78	483.155	53.48
15-11-2021	494	496	490	490	1968000	492.82	483.78	474.82	483.055	50.11
16-11-2021	492	494	488	492	1693700	492.98	484.1	474.873	483.095	51.75
17-11-2021	492	492	488	488	565500	493.06	484.46	474.833	483.195	48.34
18-11-2021	488	490	486	486	348500	493.1	484.86	474.707	483.285	46.68
19-11-2021	488	492	486	488	771900	493.18	485.32	474.64	483.415	48.58
22-11-2021	490	492	486	490	1479800	493.3	485.96	474.72	483.565	50.48
23-11-2021	490	498	484	484	3301000	493.1	486.44	474.707	483.735	45.09
24-11-2021	486	490	484	490	1053100	492.9	486.96	474.8	483.855	50.75
25-11-2021	490	490	486	490	507500	492.5	487.52	474.907	483.975	50.75
26-11-2021	490	490	480	480	4840000	491.8	488.02	474.973	483.7	42.32
29-11-2021	480	484	474	484	2627100	491.08	488.54	475.08	483.545	46.17
30-11-2021	484	488	474	488	2985300	490.74	489.12	475.24	483.36	49.78
01-12-2021	488	488	470	476	2110900	489.96	489.58	475.333	482.94	40.92
02-12-2021	474	488	464	478	3154400	489.22	490.06	475.44	482.605	42.75
03-12-2021	478	478	474	476	30499600	488.64	490.42	475.56	482.26	41.37
06-12-2021	478	482	466	468	1102300	488	490.72	475.667	481.925	36.32
07-12-2021	470	470	466	468	691900	487.4	491.08	475.72	481.515	36.32
08-12-2021	470	474	468	468	667000	486.88	491.18	475.813	481.08	36.32
09-12-2021	470	476	464	472	1812600	486.6	491.18	475.96	480.74	40.83
10-12-2021	474	474	464	470	1278900	486.04	491.22	476.107	480.34	39.33
13-12-2021	470	474	470	470	146700	485.8	491.3	476.267	479.94	39.33
14-12-2021	470	470	462	470	1120300	485.32	491.16	476.36	479.59	39.33
15-12-2021	472	486	466	482	1261700	485.16	491.08	476.533	479.3	52.43
16-12-2021	482	486	468	478	2048400	484.88	490.88	476.653	479.04	48.66
17-12-2021	478	478	472	476	262800	484.52	490.66	476.773	478.77	46.84
20-12-2021	476	476	464	466	3233300	484	490.36	476.827	478.5	39.01
21-12-2021	466	466	444	446	7803700	483.08	489.86	476.813	478.105	28.68
22-12-2021	450	466	448	452	3384900	482.24	489.4	476.84	477.79	34.30
23-12-2021	454	492	452	476	77949800	482	489.22	477.053	477.645	50.95
24-12-2021	476	484	466	468	1229400	481.56	488.8	477.2	477.525	46.70
27-12-2021	470	470	466	468	31372500	481.28	488.28	477.387	477.435	46.70
28-12-2021	468	478	464	464	643500	480.76	487.77	477.547	477.345	44.55
29-12-2021	466	474	458	470	1657400	480.52	487.37	477.84	477.305	48.39
30-12-2021	470	484	460	484	2386100	480.32	487.11	478.253	477.255	56.05
03-01-2022	482	492	478	482	2818300	480.12	486.88	478.64	477.09	54.80
04-01-2022	482	482	472	474	912600	479.84	486.62	478.907	476.935	49.99
05-01-2022	474	480	466	468	2284100	479.4	486.32	479.173	476.775	46.69
06-01-2022	468	468	452	452	3269500	478.68	485.94	479.173	476.51	39.23
07-01-2022	456	458	450	454	1483500	478.12	485.62	479.093	476.255	40.51
10-01-2022	456	460	450	460	1077700	477.36	485.4	479.227	476.075	44.30
11-01-2022	460	460	448	454	1690000	476.64	485.12	479.253	475.645	41.46
12-01-2022	454	462	450	462	781400	476.2	484.74	479.173	475.38	46.39
13-01-2022	462	462	454	460	514000	475.6	484.36	479.093	475.19	45.36
14-01-2022	460	460	454	460	375800	475.04	484	479.027	475	45.36
17-01-2022	460	462	450	450	1106700	474.36	483.45	478.96	474.725	40.19
18-01-2022	454	454	446	446	1347700	473.6	482.93	478.813	474.405	38.31
19-01-2022	448	450	440	446	2126400	472.8	482.55	478.787	474.145	38.31
20-01-2022	448	448	438	438	2002800	471.76	482.05	478.76	473.925	34.55
21-01-2022	440	442	434	434	505500	470.6	481.55	478.76	473.675	32.82
24-01-2022	436	450	408	450	5270400	469.72	481.23	478.88	473.515	44.75
25-01-2022	438	444	424	426	11597700	468.44	480.63	478.667	473.225	34.78
26-01-2022	424	432	406	408	2976100	466.76	479.87	478.32	472.845	29.47
27-01-2022	408	410	396	408	1275400	465.16	479.11	478.027	472.415	29.47
28-01-2022	408	408	396	398	840100	463.4	478.25	477.707	471.88	26.83
31-01-2022	406	408	400	404	697300	461.72	477.45	477.453	471.41	30.83
02-02-2022	400	406	398	402	1365000	459.96	476.63	477.293	471.03	30.24
03-02-2022	402	402	394	394	1594100	458.16	475.63	477.013	470.57	27.92
04-02-2022	394	396	386	390	3281400	456.16	474.53	476.693	470.14	26.82
07-02-2022	392	400	390	394	4388500	454.24	473.37	476.427	469.74	29.81
08-02-2022	394	398	386	386	3431400	452.36	472.08	476.133	469.32	27.40
09-02-2022	394	396	388	392	5744400	450.52	470.8	475.867	468.94	31.85
10-02-2022	392	398	388	392	11244700	448.6	469.67	475.613	468.58	31.85
11-02-2022	392	392	386	390	12439800	446.88	468.42	475.347	468.22	31.12
14-02-2022	390	392	384	386	7140300	445.04	467.13	475.053	467.84	29.64
15-02-2022	388	388	378	380	7561000	443.12	465.88	474.653	467.45	27.52
16-02-2022	380	388	364	364	11352700	441.04	464.52	474.16	467.01	22.84
17-02-2022	364	368	358	358	2220000	438.84	463.12	473.667	466.5	21.38
18-02-2022	358	360	352	354	8482400	436.56	461.72	472.973	466	20.43
21-02-2022	358	358	332	332	13236400	433.76	460.18	472.04	465.41	16.20
22-02-2022	332	344	332	342	3091200	431.2	458.62	471.213	464.88	23.91
23-02-2022	340	348	336	344	1492600	428.68	457.24	470.427	464.37	25.39
24-02-2022	340	346	328	330	2841400	425.88	455.6	469.4	463.74	22.15
25-02-2022	330	340	330	338	575300	423	454.08	468.387	463.15	27.82
01-03-2022	338	346	332	340	1882700	420.24	452.56	467.333	462.55	29.21
02-03-2022	336	340	336	338	1055700	417.48	451	466.267	461.95	28.62
04-03-2022	338	338	330	330	1836700	414.76	449.38	465.16	461.31	26.32
07-03-2022	330	332	328	332	797900	412.48	447.78	464.067	460.73	27.88
08-03-2022	334	360	334	350	4051900	410.44	446.34	463.08	460.24	40.18
09-03-2022	348	370	348	368	9093400	408.28	445.14	462.24	459.86	49.45
10-03-2022	368	388	348	360	20786300	406.12	443.84	461.24	459.43	46.04
11-03-2022	360	374	360	370	10453500	404.16	442.72	460.24	459.08	50.63
14-03-2022	370	374	356	370	9724100	402.28	441.52	459.273	458.73	50.63
15-03-2022	370	370	362	370	1041100	400.28	440.4	458.34	458.45	50.63
16-03-2022	370	372	360	372	1212300	398.04	439.18	457.42	458.2	51.66
17-03-2022	362	370	352	368	760500	395.76	437.94	456.507	457.92	49.44
18-03-2022	364	368	358	368	675700	393.64	436.74	455.627	457.59	49.44
21-03-2022	370	370	358	358	1475400	391.44	435.42	454.693	457.24	43.97
22-03-2022	358	362	354	354	1099600	389.48	434.08	453.787	456.75	41.97
23-03-2022	356	364	340	340	8200900	387.2	432.66	452.813	456.12	35.83
24-03-2022	338	364	334	364	5060800	385.28	431.32	452.027	455.74	49.48
25-03-2022	366	370	360	370	3142100	383.6	430.12	451.28	455.34	52.22
28-03-2022	396	398	376	398	8726700	382.32	429.26	450.6	454.96	62.44
29-03-2022	388	408	388	402	10942200	381.16	428.38	449.96	454.61	63.64
30-03-2022	402	408	392	400	5864100	379.96	427.5	449.32	454.26	62.57
31-03-2022	398	400	386	396	3194300	378.88	426.62	448.593	453.94	60.37
01-04-2022	396	398	386	386	1425600	377.68	425.64	447.847	453.53	55.16
04-04-2022	382	396	374	392	4793600	376.6	424.7	447.233	453.24	57.53
05-04-2022	390	398	386	398	1312200	375.8	423.78	446.633	453.02	59.82
06-04-2022	386	386	380	382	553100	374.76	422.68	445.953	452.76	51.81
07-04-2022	380	386	376	386	1015300	373.48	421.6	445.313	452.53	53.49
08-04-2022	386	392	378	384	2882300	372.64	420.54	444.633	452.16	52.50
11-04-2022	386	388	380	380	928000	372.08	419.42	443.94	451.76	50.50
12-04-2022	384	384	378	382	733800	371.56	418.36	443.26	451.41	51.50
13-04-2022	386	390	384	388	602300	371.36	417.38	442.62	451.12	54.46
14-04-2022	394	398	380	382	4470200	370.92	416.32	441.94	450.82	51.10
18-04-2022	374	382	370	370	2670700	370.28	415.12	441.18	450.54	45.11
19-04-2022	370	374	366	374	1008200	369.88	414.02	440.38	450.23	47.33
20-04-2022	380	382	374	380	1164800	369.68	412.92	439.58	449.94	50.55
21-04-2022	382	386	378	384	1523200	369.48	411.86	438.74	449.69	52.63
22-04-2022	388	392	380	380	3022900	369.36	410.86	437.84	449.44	50.35
25-04-2022	380	380	374	380	1730600	369.12	409.82	436.907	449.18	50.35
26-04-2022	382	382	376	376	468300	368.8	408.7	436.047	448.91	47.94
27-04-2022	378	378	374	374	890100	368.48	407.68	435.107	448.63	46.74
28-04-2022	386	386	376	378	2071200	368.32	406.68	434.193	448.37	49.47
09-05-2022	378	378	370	374	1355600	368.2	405.66	433.32	448.04	46.88
10-05-2022	370	374	360	368	3071800	368.28	404.66	432.44	447.69	43.22
11-05-2022	368	376	366	376	2551700	368.64	403.74	431.627	447.41	48.94
12-05-2022	372	376	370	376	3058800	369.08	402.82	430.84	447	48.94
13-05-2022	372	378	370	376	1218900	369.96	401.86	430.107	446.52	48.94
17-05-2022	372	374	370	370	2028500	370.52	400.86	429.253	446.04	44.72
18-05-2022	370	372	362	364	2285500	370.92	399.8	428.467	445.55	40.92
19-05-2022	362	370	362	368	295100	371.68	398.78	427.627	444.97	44.32
20-05-2022	368	368	364	366	396500	372.24	397.62	426.8	444.35	42.99
23-05-2022	370	370	366	368	456300	372.8	396.52	425.973	443.7	44.77
24-05-2022	366	368	360	366	513400	373.36	395.42	425.12	443.04	43.31
25-05-2022	360	368	360	368	1561100	374.12	394.44	424.293	442.4	45.24
27-05-2022	380	380	374	378	2090900	375.04	393.76	423.533	441.81	53.70
30-05-2022	378	382	378	382	1590700	375.68	393.06	422.787	441.23	56.59
31-05-2022	384	386	380	386	1674500	376.04	392.16	422.107	440.69	59.33
02-06-2022	380	386	380	384	4838700	376.52	391.32	421.4	440.06	57.38
03-06-2022	386	392	384	388	5033700	376.88	390.52	420.773	439.4	60.20
06-06-2022	390	394	386	392	3158300	377.32	389.8	420.12	438.785	62.84
07-06-2022	390	396	386	392	3526400	377.76	389.02	419.52	438.195	62.84
08-06-2022	392	398	392	396	2448000	378.24	388.14	418.867	437.625	65.49
09-06-2022	396	398	392	394	624200	378.76	387.26	418.213	437.07	63.07
10-06-2022	392	392	380	380	1248200	379	386.32	417.493	436.47	49.30
13-06-2022	376	376	370	372	659100	379.28	385.36	416.707	435.84	43.46
14-06-2022	368	372	366	368	371500	379.56	384.52	415.907	435.23	40.85
15-06-2022	368	374	358	358	2389100	379.92	383.56	415.08	434.59	35.17
16-06-2022	358	364	356	362	1107100	379.88	382.58	414.173	433.99	38.83
17-06-2022	362	362	356	358	273900	379.64	381.62	413.293	433.37	36.61
20-06-2022	346	348	340	344	865300	378.56	380.44	412.36	432.59	30.10
21-06-2022	344	350	344	348	47900	377.48	379.32	411.413	431.84	33.73
22-06-2022	350	360	344	358	2358600	376.64	378.3	410.547	431.15	41.84
23-06-2022	358	362	346	360	1607300	375.92	377.4	409.72	430.425	43.34
24-06-2022	366	376	362	376	989900	375.72	376.7	409	429.815	53.61
27-06-2022	376	380	368	374	2544600	375.36	375.98	408.253	429.265	52.34
28-06-2022	372	374	364	370	2472100	374.8	375.3	407.453	428.675	49.78
29-06-2022	366	372	362	368	2924900	374.52	374.64	406.627	428.095	48.51
30-06-2022	372	374	368	368	598800	374.16	373.82	405.787	427.525	48.51
01-07-2022	390	390	366	372	3359500	373.92	373.28	405	426.955	51.39
04-07-2022	370	374	360	360	840900	373.52	372.8	404.12	426.335	43.51
05-07-2022	364	368	360	366	34500	373.2	372.38	403.307	425.745	47.82
06-07-2022	364	368	360	368	695500	372.8	372.08	402.52	425.165	49.21
07-07-2022	368	374	368	372	124400	372.6	371.76	401.747	424.605	51.97
08-07-2022	374	378	368	376	1735200	372.72	371.5	400.987	424.065	54.62
11-07-2022	378	380	370	376	1229300	372.76	371.32	400.267	423.475	54.62
12-07-2022	376	380	368	370	2352200	372.56	371.12	399.467	422.825	49.83
13-07-2022	376	376	368	368	1288600	372.24	370.86	398.653	422.115	48.31
14-07-2022	370	378	368	372	817900	372.08	370.72	397.933	421.4	51.50
15-07-2022	370	380	366	378	1662600	372.04	370.58	397.227	420.69	55.89
18-07-2022	370	370	364	364	865500	371.8	370.3	396.4	419.985	45.53
19-07-2022	366	370	360	360	1164700	371.52	370	395.627	419.21	43.07
20-07-2022	370	370	368	370	106200	371.36	369.84	394.907	418.485	50.30
21-07-2022	368	370	362	370	697300	371.28	369.74	394.2	417.81	50.30
22-07-2022	362	370	362	366	103800	371.24	369.76	393.52	417.14	47.50
25-07-2022	368	370	364	368	410500	371.08	369.86	392.853	416.49	49.03
26-07-2022	368	382	368	380	3898300	371.16	370.12	392.267	415.92	57.08
27-07-2022	382	382	370	370	1073800	371.04	370.5	391.587	415.34	49.99
28-07-2022	376	380	368	376	425600	371.16	370.84	390.96	414.73	53.71
29-07-2022	376	382	374	376	2053800	371.4	371.16	390.333	414.2	53.71
01-08-2022	378	378	366	370	1430700	371.44	371.56	389.667	413.58	49.45
02-08-2022	366	370	362	364	483500	371.4	371.82	388.88	412.95	45.55
03-08-2022	368	368	362	362	455200	371.28	372.04	388.107	412.3	44.30
04-08-2022	366	368	364	366	64400	371.28	372.32	387.373	411.66	47.41
05-08-2022	368	370	364	366	88300	371.24	372.68	386.707	411.03	47.41
08-08-2022	372	374	370	370	222000	371.08	373.06	386.2	410.42	50.62
09-08-2022	368	372	368	370	154200	370.84	373.26	385.653	409.8	50.62
10-08-2022	368	370	368	368	95300	370.48	373.26	384.933	409.2	48.89
11-08-2022	372	376	370	376	340400	370.32	373.42	384.32	408.63	55.44
12-08-2022	376	384	372	372	5041900	370	373.44	383.68	408.08	51.86
15-08-2022	376	382	366	368	4739200	369.52	373.42	383.04	407.47	48.49
16-08-2022	374	376	366	368	4100400	369.04	373.4	382.36	406.9	48.49
18-08-2022	362	366	356	360	4001600	368.32	373.28	381.533	406.23	42.14
19-08-2022	360	360	356	356	1808600	367.56	373.16	380.693	405.55	39.37
22-08-2022	356	360	350	352	2147400	367	373	379.88	404.87	36.76
23-08-2022	352	362	350	356	717300	366.68	372.98	379.133	404.2	40.97
24-08-2022	356	356	346	348	7860400	366.28	372.92	378.44	403.5	35.83
25-08-2022	350	356	348	352	1382700	366.16	373.04	377.76	402.85	39.89
26-08-2022	352	356	352	354	329600	366	372.94	377.053	402.13	41.87
29-08-2022	354	358	346	358	675000	366	372.82	376.413	401.47	45.72
30-08-2022	362	380	362	368	17600900	366.48	372.52	375.787	400.89	53.94
31-08-2022	370	374	348	352	22504800	366.56	372.02	375.067	400.2	42.78
01-09-2022	366	366	354	356	2290400	366.52	371.58	374.373	399.54	45.80
02-09-2022	354	360	354	356	1286200	366.44	371.18	373.747	398.9	45.80
05-09-2022	356	358	352	354	936100	366	370.86	373.133	398.25	44.44
06-09-2022	354	364	352	360	2167300	365.72	370.54	372.56	397.62	49.30
07-09-2022	360	364	356	360	1302400	365.52	370.16	372.04	396.97	49.30
08-09-2022	356	364	356	364	1565200	365.44	369.98	371.573	396.33	52.51
09-09-2022	368	376	360	366	9943900	365.4	369.78	371.013	395.69	54.08
12-09-2022	362	370	360	366	6209900	365.28	369.6	370.613	395.07	54.08
13-09-2022	366	366	360	364	4558300	365.36	369.44	370.32	394.43	52.09
14-09-2022	360	370	358	368	24200200	365.4	369.3	370.053	393.83	55.61
15-09-2022	370	376	368	376	21089000	365.56	369.18	369.907	393.28	61.68
16-09-2022	376	376	362	364	7280900	365.4	369	369.64	392.66	50.52
19-09-2022	362	366	356	356	5873400	365	368.86	369.333	391.99	44.71
20-09-2022	362	364	356	356	4817300	364.6	368.68	369.08	391.35	44.71
21-09-2022	354	360	354	360	1309700	364.4	368.48	368.88	390.7	48.17
22-09-2022	358	362	356	358	758300	364.2	368.22	368.64	390.04	46.60
23-09-2022	360	364	354	362	6135800	364	368.04	368.48	389.45	50.10
26-09-2022	360	360	356	356	2753500	363.56	367.8	368.24	388.81	45.30
27-09-2022	370	370	360	364	999300	363.56	367.68	368.053	388.19	51.91
28-09-2022	362	362	356	360	14881100	363.56	367.54	367.853	387.61	48.74
29-09-2022	358	360	354	354	1559400	363.24	367.3	367.64	386.99	44.36
30-09-2022	356	358	352	358	1637500	363	367.14	367.493	386.4	47.73
03-10-2022	356	356	348	352	2048400	362.72	366.98	367.413	385.82	43.48
04-10-2022	350	356	346	346	5032900	362.28	366.68	367.333	385.21	39.67
05-10-2022	348	352	344	348	4917400	361.64	366.4	367.293	384.61	41.51
06-10-2022	348	352	346	350	626500	361.24	366.14	367.413	384	43.37
07-10-2022	350	352	348	348	1562600	360.68	365.92	367.453	383.39	41.93
10-10-2022	346	348	340	346	2222700	360.08	365.74	367.467	382.77	40.49
11-10-2022	346	346	338	340	3972100	359.48	365.46	367.533	382.12	36.44
12-10-2022	340	342	334	336	3233500	358.92	365.16	367.52	381.39	34.00
13-10-2022	338	338	332	332	1331500	358.32	364.8	367.467	380.66	31.71
14-10-2022	330	334	324	324	3831400	357.48	364.38	367.373	379.9	27.69
17-10-2022	324	330	316	320	2084000	356.56	363.9	367.307	379.17	25.92
18-10-2022	328	332	324	328	1177200	355.72	363.4	367.28	378.58	34.88
19-10-2022	326	328	320	326	630500	354.84	362.84	367.12	377.95	33.78
20-10-2022	326	340	322	326	5020000	354	362.24	366.84	377.2	33.78
21-10-2022	324	328	324	326	766900	353	361.66	366.613	376.49	33.78
24-10-2022	324	328	322	324	1702000	352.04	361.02	366.307	375.77	32.50
25-10-2022	324	326	324	324	304700	351.16	360.34	366	375.07	32.50
26-10-2022	326	330	326	328	2076900	350.36	359.7	365.72	374.36	37.95
27-10-2022	326	328	324	326	1603200	349.68	359	365.413	373.57	36.37
28-10-2022	326	330	322	324	2260300	349.04	358.3	365.12	372.78	34.81
31-10-2022	324	326	318	326	6511000	348.52	357.76	364.84	372.04	37.69
01-11-2022	324	324	314	318	3963800	347.76	357.22	364.573	371.29	31.66
02-11-2022	318	320	310	312	2442000	347.04	356.66	364.293	370.59	28.04
03-11-2022	304	310	302	302	3177500	346.04	356.1	364.04	369.83	23.26
04-11-2022	304	304	296	300	2114200	344.96	355.48	363.613	369.03	22.44
07-11-2022	300	304	288	290	11044400	343.6	354.8	363.08	368.21	18.85
08-11-2022	290	302	280	296	12947600	342.16	354.32	362.4	367.38	26.45
09-11-2022	296	298	276	282	38486600	340.76	353.66	361.6	366.49	21.41
10-11-2022	282	286	278	286	12260300	339.36	352.94	360.84	365.62	25.76
11-11-2022	288	296	282	294	7094200	338.12	352.28	360.16	364.84	33.68
14-11-2022	296	300	292	296	3576700	336.96	351.48	359.56	364.09	35.53
15-11-2022	296	322	296	320	37603600	336.16	350.94	359.08	363.46	52.62
16-11-2022	334	334	314	316	26239000	335.28	350.4	358.533	362.85	50.23
17-11-2022	316	324	314	320	24137100	334.4	349.92	358.12	362.28	52.55
18-11-2022	320	322	308	310	28948400	333.28	349.34	357.613	361.58	46.69
21-11-2022	310	310	298	300	14278400	331.96	348.62	357.053	360.95	41.68
22-11-2022	300	300	292	296	11274500	330.6	347.98	356.493	360.39	39.84
23-11-2022	298	310	294	298	22358000	329.2	347.3	355.933	359.84	41.24
24-11-2022	298	306	294	298	37611700	327.64	346.6	355.333	359.34	41.24
25-11-2022	298	306	298	298	10637300	326.32	345.86	354.773	358.81	41.24
28-11-2022	298	300	294	294	7297000	325.08	345.04	354.267	358.27	38.98
29-11-2022	294	300	292	292	7840100	323.8	344.2	353.72	357.76	37.86
30-11-2022	292	306	288	306	16287100	322.72	343.56	353.227	357.34	48.91
01-12-2022	300	300	288	288	14495800	321.32	342.76	352.587	356.81	39.25
02-12-2022	288	300	288	294	24374700	319.96	341.98	352.013	356.35	43.27
05-12-2022	298	300	292	292	8792600	318.68	341.12	351.427	355.85	42.26
06-12-2022	292	296	288	288	14520900	317.16	340.36	350.84	355.33	40.25
07-12-2022	294	296	288	292	18849300	315.8	339.68	350.293	354.84	43.17
08-12-2022	292	296	288	290	9999900	314.52	338.88	349.707	354.36	42.06
09-12-2022	294	296	292	292	41964000	313.2	338.1	349.16	353.92	43.62
12-12-2022	292	298	292	296	16106300	312.08	337.4	348.68	353.58	46.70
13-12-2022	296	298	290	290	5515200	310.96	336.62	348.107	353.24	42.91
14-12-2022	290	292	284	284	8792700	309.68	335.66	347.493	352.89	39.46
15-12-2022	286	286	280	282	7499900	308.32	334.78	346.867	352.64	38.36
16-12-2022	282	286	280	282	6271800	307	333.84	346.28	352.34	38.36
19-12-2022	284	284	278	280	7506300	305.68	332.88	345.72	352.02	37.15
20-12-2022	280	282	276	276	17033100	304.4	331.94	345.107	351.75	34.79
21-12-2022	278	280	272	274	16839800	303.16	331.04	344.493	351.43	33.64
22-12-2022	276	278	274	276	2277100	302.04	330.18	343.88	351.11	35.92
23-12-2022	278	280	274	274	3161000	301.04	329.26	343.267	350.79	34.64
26-12-2022	276	280	268	276	20394900	300.16	328.36	342.653	350.52	37.06
27-12-2022	276	276	272	276	5187700	299.12	327.42	341.973	350.24	37.06
28-12-2022	278	278	270	270	7429100	298	326.42	341.227	349.84	32.83
29-12-2022	270	272	262	268	16816500	296.84	325.42	340.44	349.34	31.54
30-12-2022	270	274	270	274	8832400	295.8	324.4	339.707	348.91	39.26
02-01-2023	274	284	272	280	17506600	294.92	323.48	338.987	348.46	45.84
03-01-2023	284	284	274	276	4740600	293.96	322.56	338.213	347.99	42.53
04-01-2023	274	278	272	272	10950000	292.84	321.6	337.413	347.5	39.47
05-01-2023	272	274	268	268	3897800	291.68	320.68	336.56	346.98	36.62
06-01-2023	270	270	260	260	9528300	290.4	319.72	335.667	346.44	31.70
09-01-2023	260	266	254	258	13324200	289.04	318.78	334.853	345.89	30.60
10-01-2023	260	260	254	256	3247400	287.8	317.78	334.08	345.38	29.49
11-01-2023	258	258	252	254	5708900	286.64	316.84	333.32	344.88	28.38
12-01-2023	256	260	256	260	10298200	285.8	315.92	332.667	344.48	36.13
13-01-2023	260	266	258	260	19536900	285	314.98	331.987	343.96	36.13
16-01-2023	260	264	258	260	2153100	284.4	314	331.333	343.41	36.13
17-01-2023	260	266	258	262	17131600	283.72	312.94	330.787	342.73	38.88
18-01-2023	262	288	262	276	42042200	283.6	312.18	330.307	342.1	53.87
19-01-2023	276	328	272	322	95436500	284.32	311.84	330.067	341.71	75.30
20-01-2023	330	346	318	336	91973700	285.16	311.64	329.907	341.41	78.57
24-01-2023	338	356	336	350	64368100	286.24	311.6	329.733	341.23	81.24
25-01-2023	360	378	348	372	70274500	287.28	311.72	329.72	341.13	84.50
26-01-2023	376	420	370	416	88917200	289.28	312.28	330.027	341.22	88.73
27-01-2023	418	436	408	424	52831200	291.36	312.88	330.4	341.43	89.30
30-01-2023	428	440	416	426	34574700	293.68	313.48	330.787	341.63	89.45
31-01-2023	426	434	420	426	21592600	296.2	314.08	331.147	341.84	89.45
01-02-2023	428	525	424	520	87391000	300.68	315.64	332.213	342.54	93.91
02-02-2023	515	530	484	484	51277900	304.4	316.8	333	343.05	79.95
03-02-2023	480	500	464	482	53021100	308.08	317.86	333.76	343.52	79.25
06-02-2023	482	540	480	515	72256800	312.42	319.37	334.713	344.185	82.06
07-02-2023	520	520	480	480	26317800	316.14	320.61	335.407	344.735	71.07
08-02-2023	464	484	448	448	55886400	319.26	321.53	335.887	345.105	62.79
09-02-2023	426	454	418	418	38535200	321.5	322.11	336.207	345.295	56.18
10-02-2023	410	432	390	390	44134000	323.54	322.43	336.353	345.325	50.80
13-02-2023	390	416	376	414	36955100	325.94	322.95	336.633	345.495	54.80
14-02-2023	414	426	396	418	27566600	328.46	323.57	336.9	345.685	55.44
15-02-2023	418	422	410	416	24761000	331.02	324.09	337.247	345.885	55.02
16-02-2023	416	446	414	438	39191900	333.94	324.87	337.767	346.205	58.77
17-02-2023	440	440	408	408	26831300	336.3	325.41	338.02	346.355	52.36
20-02-2023	396	396	380	392	25147000	338.3	325.75	338.167	346.445	49.28
21-02-2023	392	402	388	396	23904100	340.3	326.19	338.367	346.585	50.07
22-02-2023	392	400	380	396	24572700	342.42	326.69	338.553	346.685	50.07
23-02-2023	396	400	390	392	16197400	344.58	327.13	338.633	346.765	49.18
24-02-2023	394	416	394	412	27534700	347.18	327.75	338.913	346.945	53.62
27-02-2023	408	434	406	432	38595300	350.18	328.59	339.287	347.255	57.61
28-02-2023	434	436	414	418	23489700	352.94	329.31	339.567	347.525	54.10
01-03-2023	422	432	416	420	19086300	355.82	330.11	339.9	347.785	54.53
02-03-2023	420	470	420	432	75146700	358.98	331.07	340.353	348.115	57.10
03-03-2023	432	434	420	424	32879900	361.94	331.99	340.767	348.395	54.87
06-03-2023	426	430	396	402	38065000	364.5	332.77	341.007	348.575	49.18
07-03-2023	402	418	402	404	27713800	367.06	333.61	341.26	348.755	49.70
08-03-2023	406	432	400	428	27007100	370.1	334.61	341.647	349.005	55.47
09-03-2023	430	436	416	424	22244900	373.18	335.59	342.007	349.215	54.35
10-03-2023	424	426	412	414	10106900	376.1	336.47	342.313	349.355	51.55
13-03-2023	414	414	390	394	29036100	378.5	337.15	342.433	349.405	46.39
14-03-2023	392	392	366	368	49861400	380.26	337.59	342.407	349.305	40.70
15-03-2023	380	410	378	380	50338500	382.34	338.15	342.487	349.245	44.11
16-03-2023	386	392	370	378	32277600	384.46	338.65	342.553	349.175	43.66
17-03-2023	374	386	370	374	34854600	386.58	339.13	342.647	349.065	42.72
20-03-2023	362	374	350	352	28346100	388.42	339.41	342.62	348.855	37.88
21-03-2023	352	374	352	362	29311300	390.5	339.77	342.687	348.765	41.14
24-03-2023	360	372	354	366	26513500	392.7	340.25	342.753	348.735	42.45
27-03-2023	364	370	358	358	20790800	394.78	340.71	342.82	348.685	40.52
28-03-2023	358	362	352	360	20472200	396.78	341.29	342.873	348.695	41.24
29-03-2023	364	368	362	364	19700600	398.86	341.93	342.94	348.705	42.73
30-03-2023	364	384	350	354	24738000	400.74	342.57	342.913	348.685	39.99
31-03-2023	358	362	350	354	20368300	402.58	343.15	342.82	348.735	39.99
03-04-2023	352	358	340	340	15232300	403.86	343.73	342.74	348.695	36.23
04-04-2023	340	348	326	328	23544900	403.98	344.15	342.553	348.545	33.34
05-04-2023	322	340	322	332	16810500	403.9	344.53	342.393	348.405	35.20
06-04-2023	340	344	332	338	9327300	403.66	344.95	342.287	348.215	37.99
10-04-2023	334	360	334	356	28274400	403.34	345.31	342.26	348.125	45.57
11-04-2023	358	386	356	376	71125500	402.54	345.91	342.367	348.155	52.51
12-04-2023	378	386	372	376	22263000	401.58	346.47	342.447	348.195	52.51
13-04-2023	376	386	374	382	19781600	400.7	347.19	342.553	348.265	54.53
14-04-2023	380	406	378	400	33368900	400.18	348.19	342.78	348.405	60.02
17-04-2023	396	402	382	388	15109400	397.54	349.11	342.94	348.545	55.23
18-04-2023	386	396	386	388	13928500	395.62	350.01	343.073	348.655	55.23
26-04-2023	388	430	388	418	40218600	394.34	351.21	343.353	348.905	63.64
27-04-2023	426	446	420	430	24932300	392.64	352.53	343.793	349.195	66.36
28-04-2023	426	440	422	426	16956400	391.56	353.85	344.26	349.445	64.63
02-05-2023	422	430	394	398	22877500	390.56	354.91	344.54	349.555	53.98
03-05-2023	404	420	400	412	13288300	390.44	355.97	344.887	349.765	57.73
04-05-2023	420	442	412	432	17205000	391.28	357.41	345.38	350.085	62.44
05-05-2023	432	442	416	428	23819500	391.56	358.75	345.82	350.365	60.98
08-05-2023	426	462	422	454	29468500	392.28	360.37	346.473	350.745	66.47
09-05-2023	462	464	446	446	27728100	392.88	361.95	347.02	351.155	63.51
10-05-2023	462	462	452	456	9853400	393.24	363.59	347.66	351.635	65.58
11-05-2023	456	464	444	448	12501500	394.04	365.17	348.287	352.025	62.52
12-05-2023	444	452	424	426	19583800	394.72	366.51	348.74	352.305	54.95
15-05-2023	430	446	424	440	17557200	395.6	367.95	349.327	352.675	58.40
16-05-2023	442	446	422	422	20520000	396.12	369.27	349.833	352.945	52.80
17-05-2023	410	422	396	404	16669300	396.36	370.47	350.207	353.065	47.86
19-05-2023	410	416	398	406	14455400	396.24	371.71	350.58	353.245	48.43
22-05-2023	404	416	400	402	14853000	395.64	372.91	350.94	353.375	47.31
23-05-2023	400	412	400	408	11735700	395.44	374.19	351.353	353.535	49.22
24-05-2023	406	420	404	410	19887100	395.24	375.53	351.82	353.735	49.87
25-05-2023	426	482	424	436	109273000	395.32	377.15	352.487	354.095	57.52
26-05-2023	454	470	444	454	31385500	395.92	378.93	353.3	354.555	61.86
29-05-2023	454	462	440	450	19136400	396.88	380.69	354.14	354.975	60.38
30-05-2023	446	466	444	448	25109200	397.76	382.41	354.993	355.385	59.62
31-05-2023	450	456	432	438	23545200	397.96	384.03	355.727	355.725	55.80
05-06-2023	440	472	440	466	31044800	398.8	385.99	356.66	356.205	62.95
06-06-2023	470	494	464	482	69956900	400.16	388.13	357.7	356.775	66.30
07-06-2023	488	510	476	488	61751400	402.04	390.27	358.78	357.335	67.49
08-06-2023	500	505	478	480	38322700	404.28	392.27	359.82	357.875	64.24
09-06-2023	480	496	480	486	21908300	406.4	394.37	360.9	358.465	65.58
12-06-2023	486	492	472	480	17993400	408.44	396.45	361.913	359.025	63.03
13-06-2023	484	492	480	482	15673100	410.6	398.59	362.953	359.635	63.54
14-06-2023	480	488	478	482	13701100	413.2	400.81	364.007	360.265	63.54
15-06-2023	480	488	468	478	16990700	415.52	403.01	365.02	360.895	61.58
16-06-2023	476	482	474	474	7894100	417.68	405.19	366.06	361.485	59.60
19-06-2023	474	480	468	478	10514400	420.08	407.43	367.167	362.135	60.95
20-06-2023	480	482	424	428	41453500	421.44	409.11	368.007	362.515	42.02
21-06-2023	442	470	440	466	29141700	423.48	411.17	369.113	363.075	53.77
22-06-2023	468	470	448	464	18548300	425.68	413.21	370.273	363.605	53.16
23-06-2023	460	466	452	458	11870200	427.76	415.17	371.353	364.055	51.28
26-06-2023	452	456	440	452	13513000	430	416.93	372.487	364.555	49.40
27-06-2023	452	478	450	476	18593400	432.96	418.47	373.753	365.155	56.31
03-07-2023	476	478	458	464	15793200	435.6	419.75	374.887	365.695	52.45
04-07-2023	460	466	452	454	12142500	437.92	420.79	375.94	366.195	49.41
05-07-2023	456	460	420	434	42282400	439.48	421.41	376.7	366.565	43.93
06-07-2023	428	434	414	422	28225100	440.4	421.47	377.407	366.875	40.99
07-07-2023	424	424	412	416	27157000	441.2	421.39	378.047	367.135	39.57
10-07-2023	418	434	416	430	34685100	442.16	421.43	378.847	367.455	44.42
11-07-2023	432	442	432	438	21572000	442.92	421.55	379.767	367.815	47.04
12-07-2023	440	446	436	440	15696400	443.96	420.75	380.727	368.195	47.70
13-07-2023	448	452	438	442	12373600	445.04	420.33	381.687	368.565	48.40
14-07-2023	450	460	446	454	16493700	445.76	420.05	382.727	368.955	52.49
17-07-2023	448	456	442	444	13464900	446.04	419.34	383.7	369.355	49.00
18-07-2023	448	466	448	462	21972200	446.76	419.16	384.82	369.885	54.81
20-07-2023	468	480	456	458	23225600	447.96	419.26	385.927	370.395	53.36
21-07-2023	462	470	458	462	10588500	448.96	419.7	386.967	370.905	54.66
24-07-2023	462	474	460	462	11024800	449.56	420.42	388.127	371.425	54.66
25-07-2023	460	466	454	456	8660900	450.12	420.84	389.207	371.895	52.14
26-07-2023	460	474	450	472	19394700	450.48	421.38	390.407	372.475	57.73
27-07-2023	470	472	452	454	13535500	450.64	421.76	391.513	372.925	50.57
31-07-2023	460	466	442	446	17286200	450.44	421.84	392.54	373.355	47.73
01-08-2023	454	464	440	450	17115000	450.48	422.26	393.607	373.835	49.26
02-08-2023	448	450	424	430	15239500	450.56	422.64	394.527	374.195	42.55
03-08-2023	426	434	418	424	18618700	450.24	422.92	395.38	374.555	40.76
04-08-2023	430	438	420	420	17469400	450.2	423.16	396.247	374.925	39.56
07-08-2023	418	420	390	394	25521600	450	423.18	396.98	375.155	32.81
08-08-2023	406	416	402	406	11603600	450	423.12	397.807	375.435	38.06
09-08-2023	402	408	400	400	8966100	449.96	422.8	398.593	375.695	36.52
10-08-2023	394	400	390	392	9757300	449.64	422.54	399.34	375.925	34.52
11-08-2023	392	402	390	398	7828900	449.4	422.32	400.153	376.215	37.30
14-08-2023	396	402	374	382	18367300	448.32	421.82	400.873	376.445	33.25
15-08-2023	386	392	382	390	10243300	447.04	421.48	401.633	376.735	36.94
16-08-2023	390	398	390	394	9760000	445.92	421.4	402.433	377.085	38.76
18-08-2023	394	394	380	390	12440400	444.76	421.26	403.193	377.435	37.59
21-08-2023	384	394	380	382	6784600	443.64	420.8	403.9	377.705	35.29
22-08-2023	382	388	378	382	11489700	441.96	420.38	404.647	377.985	35.29
23-08-2023	380	392	380	382	10889800	439.96	420.06	405.407	378.265	35.29
24-08-2023	388	392	382	382	4853600	437.84	419.94	406.127	378.545	35.29
25-08-2023	384	384	380	382	8811100	435.88	420.08	406.807	378.835	35.29
28-08-2023	382	386	376	376	14547000	433.68	420.04	407.473	379.095	33.10
29-08-2023	376	382	370	372	12479000	431.52	419.98	408.14	379.315	31.69
30-08-2023	370	380	370	374	8394000	429.36	419.98	408.847	379.555	33.22
31-08-2023	378	384	374	376	9559400	427.24	420.22	409.62	379.815	34.80
01-09-2023	378	378	370	374	9276600	425.16	420.34	410.393	380.055	33.94
04-09-2023	376	378	368	372	7735300	423.12	420.4	411.167	380.325	33.05
05-09-2023	372	384	372	374	13385400	421.04	420.56	411.967	380.635	34.88
06-09-2023	376	380	374	376	7687300	420	420.72	412.74	381.005	36.74
07-09-2023	372	378	370	374	13684200	418.16	420.82	413.5	381.375	35.64
08-09-2023	372	380	370	376	8720300	416.4	421.04	414.273	381.805	37.65
11-09-2023	384	384	372	374	4238300	414.72	421.24	415.02	382.195	36.43
12-09-2023	374	374	364	364	18614900	412.96	421.48	415.607	382.605	31.01
13-09-2023	364	374	360	360	16879800	410.64	421.8	415.86	382.975	29.15
14-09-2023	366	366	362	362	7393700	408.6	422.1	416.033	383.315	31.37
15-09-2023	364	372	364	370	12672300	406.92	422.42	416.167	383.685	39.54
18-09-2023	370	378	366	374	11027400	405.72	422.6	416.18	383.955	43.19
19-09-2023	376	380	370	372	9587300	404.72	422.56	415.887	384.235	41.83
20-09-2023	374	378	370	372	8152100	403.84	422.52	415.54	384.495	41.83
21-09-2023	372	378	372	372	7049300	402.68	422.42	415.18	384.805	41.83
22-09-2023	370	390	370	382	16574800	401.56	422.24	414.887	385.215	51.37
25-09-2023	380	388	380	386	10948900	400.48	422.22	413.993	385.665	54.58
26-09-2023	388	396	386	394	19657000	399.52	422.28	413.393	386.145	60.24
27-09-2023	392	410	388	390	22282000	398.24	422	412.78	386.605	56.45
29-09-2023	388	396	388	390	12256200	397.16	421.6	411.947	387.065	56.45
10-10-2023	408	414	402	412	9369000	396.16	421.46	411.493	387.655	68.91
11-10-2023	408	420	408	414	10283700	395.28	421.62	411.267	388.265	69.76
12-10-2023	416	420	404	406	6772000	394.16	421.56	411.187	388.765	62.43
13-10-2023	404	412	402	406	8158600	393.04	421.3	411.293	389.355	62.43
16-10-2023	406	410	400	410	15605900	392.12	421.12	411.267	389.935	64.59
17-10-2023	412	438	412	434	26949400	391.36	420.92	411.373	390.645	74.17
18-10-2023	440	440	426	432	15181600	390.92	420.78	411.48	391.365	72.41
19-10-2023	430	442	420	424	14199400	390.48	420.46	411.387	392.025	65.70
20-10-2023	408	422	404	422	11273700	389.92	420.2	411.48	392.685	64.10
23-10-2023	428	430	414	426	13016100	389.84	420.2	411.707	393.355	65.89
24-10-2023	426	432	420	430	10646800	389.96	420.1	411.933	394.025	67.63
25-10-2023	430	436	418	420	10280300	389.96	420.08	412.093	394.675	59.47
26-10-2023	426	428	410	414	8952700	390.36	420.18	412.24	395.325	55.18
27-10-2023	414	416	408	412	8355300	390.48	420.24	412.24	395.975	53.78
30-10-2023	412	418	404	410	8926000	390.68	420.32	412.093	396.615	52.36
31-10-2023	412	420	406	410	9240600	391.04	420.34	412.04	397.265	52.36
01-11-2023	416	416	408	412	8306400	391.32	420.36	411.987	397.945	53.78
02-11-2023	416	418	408	412	7843200	391.92	420.12	411.853	398.635	53.78
03-11-2023	420	428	418	426	9659300	392.64	419.84	411.867	399.385	62.79
06-11-2023	430	434	424	430	13404000	393.36	419.64	412.053	400.165	64.89
07-11-2023	434	434	426	428	11824200	394.12	419.44	412.213	400.925	62.97
08-11-2023	430	430	412	414	8974200	394.76	419.2	412.12	401.615	51.50
09-11-2023	414	426	414	416	8196400	395.44	418.7	412.067	402.345	52.82
10-11-2023	412	420	412	414	7540000	396.08	418.02	412.067	403.075	51.31
13-11-2023	412	420	412	414	7944400	396.72	417.28	412.2	403.775	51.31
14-11-2023	416	428	416	426	11958200	397.6	416.74	412.587	404.505	59.38
15-11-2023	428	432	420	420	8466000	398.48	416.08	412.853	405.225	54.52
16-11-2023	420	458	420	458	35489300	400.2	415.86	413.387	406.155	70.82
17-11-2023	458	460	440	442	27917200	401.56	415.46	413.84	407.025	60.92
20-11-2023	442	450	440	446	11858800	402.96	415.1	414.467	407.955	62.34
21-11-2023	444	450	430	432	15762100	404.12	414.64	414.933	408.825	54.84
22-11-2023	432	442	428	430	10792000	405.28	414.2	415.36	409.695	53.84
23-11-2023	432	438	430	436	9614700	406.52	413.78	415.88	410.605	56.40
24-11-2023	436	440	422	430	13428600	407.6	413.8	416.347	411.455	53.22
27-11-2023	430	436	422	424	10564800	408.6	413.38	416.747	412.275	50.18
28-11-2023	432	436	424	432	13354100	409.72	413.06	417.267	413.135	53.96
29-11-2023	432	450	428	448	25642900	411.2	412.96	417.893	414.065	60.43
30-11-2023	440	444	430	434	10769700	412.6	412.78	418.52	414.855	53.36
01-12-2023	440	440	432	434	7521900	414.08	412.36	419.227	415.415	53.36
04-12-2023	432	442	426	428	7411500	415.4	412	419.867	415.875	50.43
05-12-2023	428	430	420	420	9954900	416.4	411.66	420.413	416.225	46.75
06-12-2023	420	432	416	428	32795600	417.48	411.6	420.893	416.505	50.63
07-12-2023	430	442	418	426	38670000	418.56	411.64	421.227	416.555	49.66
08-12-2023	420	432	420	430	11604300	419.72	411.78	421.587	416.585	51.66
11-12-2023	432	436	420	420	10581300	420.68	411.68	421.84	416.555	46.66
12-12-2023	420	428	420	420	7766400	421.44	411.5	421.973	416.525	46.66
13-12-2023	420	434	420	426	16247900	422.24	411.36	422.227	416.055	50.03
14-12-2023	426	432	424	430	7686700	422.96	411.24	422.507	415.785	52.19
15-12-2023	430	430	420	424	5148300	423.64	410.94	422.547	415.495	48.78
18-12-2023	420	430	420	424	7821400	424.32	410.74	422.507	415.04	48.78
19-12-2023	426	436	422	430	10495200	424.68	410.42	422.533	414.79	52.39
20-12-2023	432	434	424	428	8558200	424.96	410.12	422.733	414.69	51.10
21-12-2023	426	432	422	428	8222200	425.4	409.78	422.84	414.74	51.10
22-12-2023	426	430	424	428	7682200	425.84	409.44	422.813	414.93	51.10
27-12-2023	428	434	426	428	8209100	426.2	409.16	422.813	415	51.10
28-12-2023	426	434	426	426	10453400	426.04	408.7	422.627	415.04	49.45
29-12-2023	426	440	426	432	19507400	426.04	408.48	422.533	415.12	54.21
02-01-2024	434	434	422	424	8375800	426.04	408.26	422.32	415.05	47.76
03-01-2024	424	428	420	420	7815000	426	407.96	422.133	415.11	44.88
04-01-2024	420	426	418	418	21007700	425.84	407.84	422.08	415.24	43.47
05-01-2024	420	428	420	422	7021200	425.68	407.82	421.96	415.37	47.05
08-01-2024	422	430	418	418	20391700	425.64	407.8	421.933	415.48	44.05
09-01-2024	420	426	418	420	15487000	425.76	408.06	422.04	415.62	45.91
10-01-2024	422	424	418	418	13202800	425.88	408.18	422.12	415.65	44.32
11-01-2024	420	424	418	418	18735200	426.04	408.36	422.227	415.58	44.32
12-01-2024	418	420	380	380	22789700	425.44	408.24	422.04	415.39	25.15
15-01-2024	384	386	376	376	14347000	424.72	408.02	421.813	415.17	23.97
16-01-2024	376	380	370	376	9473500	424	407.96	421.413	414.89	23.97
17-01-2024	380	392	376	380	18843300	423.08	407.86	420.92	414.67	27.88
18-01-2024	376	404	374	398	15081900	422.44	407.9	420.573	414.65	42.27
19-01-2024	402	402	390	394	11195800	421.76	407.94	420.213	414.6	40.34
22-01-2024	400	420	396	418	19977700	421.84	408.3	420.08	414.55	53.91
23-01-2024	418	418	402	408	9141400	421.68	408.56	419.693	414.47	48.92
24-01-2024	404	410	390	390	7165300	421.2	408.64	419.08	414.35	41.47
25-01-2024	392	396	384	388	9799300	420.68	408.7	418.413	414.32	40.73
26-01-2024	386	394	380	384	6067300	419.84	408.72	417.773	414.4	39.22
29-01-2024	382	412	380	396	13734300	419.36	408.92	417.173	414.48	45.73
30-01-2024	396	412	392	402	11526200	418.24	409.22	416.653	414.6	48.68
31-01-2024	400	412	400	410	13909000	417.6	409.58	416.173	414.78	52.41
01-02-2024	410	418	404	406	6844700	416.8	409.88	415.667	415.05	50.44
02-02-2024	408	410	402	408	6462800	416.32	410.22	415.2	415.28	51.42
05-02-2024	404	416	400	412	10215200	415.96	410.62	414.787	415.51	53.41
06-02-2024	414	420	410	410	6160600	415.44	410.98	414.333	415.77	52.26
07-02-2024	414	414	406	410	8249400	415.04	411.32	414.213	416.02	52.26
12-02-2024	412	440	410	432	23658000	415.2	411.9	413.987	416.36	62.57
13-02-2024	432	442	430	432	10071600	415.2	412.46	413.773	416.75	62.57
15-02-2024	434	448	434	440	15681900	415.04	413.12	413.653	417.18	65.69
16-02-2024	444	456	440	450	23949700	415.36	413.98	413.64	417.73	69.16
19-02-2024	448	466	448	464	30135900	415.96	415.02	413.56	418.41	73.24
20-02-2024	464	500	462	488	41298600	417.16	416.28	413.72	419.19	78.49
21-02-2024	496	510	492	505	17988300	418.86	417.63	414.06	420.025	81.29
22-02-2024	505	505	494	505	13189100	420.4	418.94	414.533	420.77	81.29
23-02-2024	505	575	505	535	74060400	422.58	420.57	415.287	421.565	85.22
26-02-2024	530	575	530	555	29388400	425.08	422.4	416.213	422.46	87.16
27-02-2024	560	575	550	575	22681000	428.18	424.43	417.18	423.425	88.75
28-02-2024	575	580	545	560	26837000	430.98	426.21	417.993	424.225	80.68
29-02-2024	560	575	550	570	25161100	433.86	428.05	418.86	425.135	81.87
01-03-2024	575	575	550	560	9694500	436.46	429.71	419.647	425.995	76.80
04-03-2024	560	600	560	575	53538800	439.48	431.56	420.453	426.78	78.91
05-03-2024	570	580	555	565	11788600	442.3	433.31	421.26	427.455	74.07
07-03-2024	550	585	550	565	15606000	445	434.84	421.947	428.15	74.07
08-03-2024	580	640	565	620	73570800	448.84	436.9	423.027	429.26	81.36
13-03-2024	625	775	625	775	97553200	455.78	440.59	425.113	431.075	89.94
14-03-2024	815	940	785	870	214472100	464.62	445.23	427.833	433.265	92.28
15-03-2024	860	945	855	925	75812000	474.56	450.38	430.96	435.75	93.26
18-03-2024	935	950	875	890	44506900	483.84	454.94	433.747	437.93	85.80
19-03-2024	885	920	875	880	29362300	492.8	459.42	436.587	440.1	83.74
20-03-2024	880	920	870	915	43094500	502.62	464.33	439.713	442.395	85.09
21-03-2024	920	940	915	920	29194600	512.62	469.31	442.847	444.755	85.28
22-03-2024	930	970	735	915	58557200	522.56	474.2	446.08	447.2	84.14
25-03-2024	915	945	900	910	19437000	532.32	479	449.32	449.55	82.94
26-03-2024	900	935	900	915	12826300	542.26	483.95	452.62	452.015	83.20
27-03-2024	895	905	880	890	17933800	551.66	488.71	455.927	454.445	76.95
28-03-2024	895	925	890	900	19128500	561.3	493.59	459.22	456.915	77.67
01-04-2024	905	940	895	905	30053000	571.04	498.54	462.587	459.43	78.04
02-04-2024	920	965	920	945	33535100	582.34	503.89	466.273	462.115	80.79
03-04-2024	955	970	940	950	23324700	593.82	509.27	469.953	464.815	81.11
04-04-2024	955	990	940	965	28214700	605.6	514.8	473.84	467.46	82.07
05-04-2024	985	1025	970	1000	31843000	618	520.54	477.907	470.19	84.10
16-04-2024	1000	1180	1000	1145	46939200	632.94	527.69	482.913	473.665	89.43
17-04-2024	1180	1190	1150	1155	17772000	648.16	534.96	488.013	477.2	89.69
18-04-2024	1160	1185	1155	1160	6931600	663	542.42	493.2	480.81	89.82
19-04-2024	1155	1170	1005	1055	37766400	675.94	548.81	497.687	483.755	69.51
22-04-2024	1045	1090	1045	1085	9394200	689.84	555.52	502.373	486.77	71.49
23-04-2024	1085	1110	1075	1090	16286100	703.88	562.28	507.093	489.78	71.82
24-04-2024	1100	1110	1080	1095	11181300	718.1	568.97	511.847	492.855	72.17
25-04-2024	1085	1100	1075	1095	7531000	732.08	575.72	516.64	495.9	72.17
26-04-2024	1100	1125	1090	1105	11306000	746.14	582.19	521.527	499.025	72.94
29-04-2024	1100	1150	1090	1095	15288000	759.84	588.72	526.333	502.09	70.83
30-04-2024	1135	1170	1015	1060	37483600	772.92	594.86	530.893	504.98	63.86
02-05-2024	1065	1085	1030	1075	15736800	786.26	601.29	535.567	507.965	65.43
03-05-2024	1080	1130	1080	1095	22694800	799.92	607.94	540.387	511.07	67.46
06-05-2024	1105	1170	1100	1160	22334700	814.92	615.18	545.627	514.48	73.00
07-05-2024	1160	1225	1150	1165	36543300	830.02	622.53	550.887	518.165	73.38
08-05-2024	1170	1200	1165	1180	11839700	844.98	630.09	556.26	521.735	74.53
13-05-2024	1195	1245	1195	1215	23854500	860.64	637.92	561.853	525.49	77.01
14-05-2024	1210	1220	1185	1190	11616800	875.64	645.34	567.293	529.15	71.63
15-05-2024	1205	1210	1185	1195	6514800	890.54	652.95	572.833	532.865	72.05
16-05-2024	1200	1230	1115	1145	33576500	904.16	660.06	578.067	536.21	62.14
17-05-2024	1145	1150	1045	1120	21464200	916.8	666.98	583.12	539.49	57.85
20-05-2024	1110	1125	950	980	50151200	926.3	672.58	587.187	542.12	40.85
21-05-2024	970	1010	960	960	14524800	935.4	677.9	591.093	544.75	39.08
22-05-2024	975	1005	960	975	6151800	944.2	683.39	595.113	547.515	41.14
27-05-2024	990	1110	985	1065	33792200	954.4	689.74	599.733	550.76	51.68
28-05-2024	1090	1100	1050	1100	17790300	964.9	696.54	604.587	554.11	55.05
29-05-2024	1135	1150	1115	1120	6070300	976.1	703.54	609.507	557.52	56.90

Mark

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

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%