TSPC

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1996	615	620	615	620	188500
03-01-1996	620	630	620	630	6000
04-01-1996	660	670	630	650	323000
05-01-1996	630	648	630	648	31000
08-01-1996	653	653	653	653	15000
09-01-1996	653	680	653	680	48500
10-01-1996	675	675	675	675	46500
11-01-1996	675	685	675	685	188000
15-01-1996	715	728	715	728	114500
16-01-1996	718	718	715	715	37000
17-01-1996	685	715	685	715	32000
18-01-1996	708	708	690	700	124500
19-01-1996	700	700	700	700	9000
22-01-1996	700	700	690	700	57000
23-01-1996	680	695	675	695	128000					74.19
24-01-1996	690	690	685	690	262000					71.70
25-01-1996	680	680	680	680	42000					66.87
26-01-1996	700	700	653	670	107500					62.34
29-01-1996	665	665	655	655	215000					56.19
30-01-1996	655	675	655	675	134000					61.63
31-01-1996	695	695	675	675	95000					61.63
05-02-1996	670	670	670	670	2500					59.49
06-02-1996	660	660	660	660	5000					55.35
07-02-1996	653	653	650	650	120000					51.49
08-02-1996	670	670	670	670	19000					57.82
09-02-1996	650	650	650	650	18500					50.70
12-02-1996	640	670	640	670	44500					56.47
14-02-1996	665	668	665	665	204000					54.75
15-02-1996	665	670	665	670	34500					56.19
16-02-1996	668	668	668	668	20000					55.43
26-02-1996	668	668	660	663	309500					53.48
27-02-1996	665	665	660	663	173000					53.48
28-02-1996	660	660	658	660	273500					52.20
01-03-1996	660	660	658	658	70000					51.32
04-03-1996	660	660	658	658	181000					51.32
08-03-1996	640	650	630	650	120000					47.60
11-03-1996	645	650	645	650	22000					47.60
12-03-1996	630	645	630	635	180500					41.11
13-03-1996	630	635	630	635	171000					41.11
14-03-1996	630	630	630	630	98500					39.05
18-03-1996	630	630	630	630	20000					39.05
19-03-1996	625	625	625	625	48500					36.91
20-03-1996	620	620	620	620	101500					34.85
22-03-1996	620	620	620	620	159500					34.85
25-03-1996	610	615	608	610	84500					30.85
26-03-1996	625	630	625	630	16000					44.54
27-03-1996	620	625	620	625	121500					42.29
28-03-1996	615	620	615	620	62000					40.10
01-04-1996	620	620	620	620	68000					40.10
02-04-1996	615	620	615	620	51500	658.68				40.10
03-04-1996	615	618	615	615	177000	658.58				37.67
04-04-1996	615	620	615	620	115000	658.38				41.49
09-04-1996	618	618	618	618	162500	657.74				40.42
10-04-1996	618	618	618	618	130500	657.14				40.42
11-04-1996	618	618	618	618	89500	656.44				40.42
15-04-1996	610	610	600	600	9500	654.84				31.36
16-04-1996	598	600	593	600	181000	653.34				31.36
19-04-1996	600	618	600	618	40000	652				45.53
22-04-1996	615	615	608	608	4500	649.6				40.52
23-04-1996	600	600	598	600	176000	647.3				37.02
24-04-1996	598	598	598	598	2000	644.96				36.17
25-04-1996	595	595	595	595	106000	642.86				34.89
26-04-1996	595	595	595	595	7000	640.76				34.89
02-05-1996	580	580	560	580	19000	638.36				28.94
03-05-1996	550	580	530	580	66000	636.06				28.94
07-05-1996	560	560	550	550	33000	633.26				20.74
08-05-1996	560	560	560	560	2500	630.86				28.06
09-05-1996	560	560	560	560	81000	628.66				28.06
10-05-1996	560	570	560	570	9500	626.96				35.02
14-05-1996	560	560	548	548	24500	624.42				28.49
15-05-1996	548	548	548	548	46500	621.88				28.49
17-05-1996	545	545	533	535	295500	619.18				25.26
20-05-1996	525	530	525	530	415500	616.58				24.13
21-05-1996	530	535	530	535	52500	614.28				27.62
22-05-1996	533	535	533	535	78000	611.58				27.62
23-05-1996	535	550	535	550	8500	609.58				37.62
24-05-1996	550	550	550	550	109500	607.18				37.62
27-05-1996	548	548	545	545	175000	604.78				35.71
28-05-1996	540	548	540	548	43500	602.34				37.75
29-05-1996	540	540	540	540	93000	599.78				34.60
31-05-1996	530	540	530	540	4000	597.32				34.60
04-06-1996	540	540	538	538	152000	594.82				33.78
05-06-1996	535	538	530	530	79000	592.22				30.66
06-06-1996	540	540	538	540	50500	589.86				38.33
07-06-1996	540	540	538	540	100000	587.5				38.33
12-06-1996	530	530	525	525	55000	585				32.15
13-06-1996	520	520	510	510	60000	582.2				27.39
17-06-1996	510	515	510	515	26500	579.8				31.05
18-06-1996	500	510	500	510	6000	577.3				29.45
20-06-1996	500	500	500	500	20000	574.7				26.51
25-06-1996	498	498	490	495	144000	572				25.15
26-06-1996	495	500	495	500	112000	569.5				29.05
01-07-1996	490	490	488	488	4500	566.86				25.61
02-07-1996	475	495	475	495	65500	564.36				30.77
03-07-1996	490	490	490	490	8000	561.96				29.21
04-07-1996	475	485	475	475	12500	558.86				25.10
05-07-1996	475	485	475	485	63000	556.06				31.97
08-07-1996	470	475	470	475	123000	553.16				29.10
12-07-1996	460	460	460	460	36000	549.96				25.41
15-07-1996	455	460	450	460	278500	546.76	602.72			25.41
18-07-1996	450	460	450	460	90500	543.66	601.12			25.41
23-07-1996	450	455	440	445	177500	540.16	599.27			21.93
24-07-1996	440	445	440	445	151000	536.7	597.22			21.93
02-08-1996	435	440	430	440	33000	533.14	595.14			20.83
08-08-1996	420	420	405	410	142500	528.98	592.71			15.73
12-08-1996	420	420	420	420	20000	525.38	590.11			22.54
21-08-1996	410	415	405	415	92500	521.68	587.51			21.60
22-08-1996	400	405	400	405	100500	517.42	584.71			19.82
23-08-1996	400	410	400	408	165000	513.42	581.51			21.90
26-08-1996	400	408	400	408	10000	509.58	578.44			21.90
27-08-1996	405	408	405	408	93000	505.78	575.37			21.90
28-08-1996	410	415	410	415	55000	502.18	572.52			27.39
02-09-1996	400	415	400	415	12000	498.58	569.67			27.39
10-09-1996	390	390	390	390	36000	494.78	566.57			21.21
12-09-1996	380	400	380	400	69000	491.18	563.62			28.19
13-09-1996	410	410	410	410	500	488.38	560.82			34.44
16-09-1996	410	415	410	413	141000	485.44	558.15			36.23
17-09-1996	410	430	410	430	426500	482.84	555.75			45.35
18-09-1996	430	450	430	435	56000	480.14	553.55			47.72
19-09-1996	435	435	433	433	45500	477.84	551.13			46.85
20-09-1996	425	425	420	420	115500	475.28	548.58			41.52
23-09-1996	420	420	420	420	100000	472.98	546.08			41.52
24-09-1996	420	470	420	460	261000	471.58	544.08			58.40
25-09-1996	460	498	460	463	554500	470.14	542.21			59.35
26-09-1996	465	468	463	463	170000	468.7	540.14			59.35
27-09-1996	463	463	455	455	85000	466.8	538.19			55.44
30-09-1996	463	463	458	460	115500	465	536.09			57.33
01-10-1996	455	463	455	463	47000	463.36	534.07			58.47
02-10-1996	460	460	455	455	23500	461.5	531.92			54.31
03-10-1996	455	455	448	448	181000	459.66	529.72			50.90
07-10-1996	448	448	443	443	140000	457.72	527.52			48.55
08-10-1996	440	440	440	440	20000	455.76	525.29			47.14
11-10-1996	413	413	413	413	1500	453.42	522.82			36.82
14-10-1996	413	420	405	420	389500	451.02	520.44			40.46
17-10-1996	400	400	385	385	13000	447.92	517.71			30.88
18-10-1996	398	398	380	380	45000	445.02	515.01			29.79
21-10-1996	383	390	383	390	255000	442.62	512.41			34.73
23-10-1996	390	390	390	390	57500	440.12	509.96			34.73
24-10-1996	385	385	385	385	6000	437.62	507.46			33.37
25-10-1996	380	385	375	385	87500	435.32	505.01			33.37
01-11-1996	383	383	350	350	76000	432.42	502.21			25.31
04-11-1996	365	370	365	370	262000	429.82	499.66			34.98
05-11-1996	355	360	355	360	196000	427.26	497.06			32.70
06-11-1996	360	373	360	370	162000	424.76	494.56			37.11
07-11-1996	375	395	375	375	727000	422.46	492.21			39.25
08-11-1996	375	395	375	395	95500	420.86	489.86			47.03
11-11-1996	400	405	395	405	110000	419.26	487.66			50.45
12-11-1996	400	410	400	410	112000	417.96	485.56			52.11
13-11-1996	400	400	390	400	178000	416.76	483.36			48.60
14-11-1996	398	398	395	395	89000	415.46	481.11	540.3		46.90
15-11-1996	395	395	393	395	78000	414.16	478.91	538.8		46.90
18-11-1996	395	395	380	380	59000	412.86	476.51	537.133		41.80
20-11-1996	375	380	375	380	5000	411.56	474.13	535.333		41.80
21-11-1996	373	380	370	380	80500	410.36	471.75	533.547		41.80
22-11-1996	373	375	373	375	55000	409.66	469.32	531.693		39.99
25-11-1996	370	370	370	370	75000	408.66	467.02	529.627		38.21
26-11-1996	370	370	370	370	2000	407.76	464.72	527.593		38.21
27-11-1996	370	373	368	370	282500	407.06	462.24	525.493		38.21
28-11-1996	370	370	365	368	82500	406.26	459.84	523.093		37.38
29-11-1996	365	365	365	365	7500	405.4	457.49	520.76		36.11
02-12-1996	360	360	355	355	65000	404.34	455.06	518.36		32.19
03-12-1996	350	355	345	355	203000	403.14	452.66	516.06		32.19
04-12-1996	350	358	350	358	105000	402	450.29	513.78		34.66
05-12-1996	358	368	358	363	592000	401.46	448.12	511.533		38.67
06-12-1996	363	363	353	363	291000	400.72	445.95	509.32		38.67
09-12-1996	360	360	360	360	2000	399.72	444.05	507.12		37.08
10-12-1996	370	370	360	360	5500	398.66	442.05	504.987		37.08
11-12-1996	360	360	360	360	20000	397.26	440.05	502.92		37.08
12-12-1996	360	360	360	360	44500	395.76	437.95	500.953		37.08
13-12-1996	355	355	355	355	3000	394.2	436.02	498.82		33.97
16-12-1996	350	355	350	355	69500	392.9	434.09	496.687		33.97
17-12-1996	360	378	360	375	555000	392	432.49	494.72		52.50
18-12-1996	378	400	378	393	574000	390.66	431.12	492.94		62.65
19-12-1996	400	425	400	415	362000	389.7	429.92	491.373		70.86
20-12-1996	415	428	415	428	213500	389	428.85	489.76		74.43
23-12-1996	430	440	425	440	293000	388.7	427.75	488.36		77.21
24-12-1996	435	435	430	435	34000	388.2	426.6	486.793		73.62
26-12-1996	430	430	420	420	12500	387.34	425.35	485.16		64.01
27-12-1996	420	435	420	435	315000	386.94	424.22	483.593		68.44
03-01-1997	435	438	435	438	39000	386.74	423.2	482.06		69.26
06-01-1997	438	445	438	445	153000	386.78	422.25	480.607		71.14
07-01-1997	450	480	450	470	321000	387.38	421.57	479.32		76.62
08-01-1997	465	465	465	465	37500	388.42	420.92	478.02		73.61
09-01-1997	465	465	465	465	40000	389.32	420.17	476.733		73.61
10-01-1997	465	470	465	468	225500	390.98	419.45	475.467		74.31
13-01-1997	470	470	470	470	46500	392.78	418.9	474.267		74.80
14-01-1997	470	480	470	480	94500	394.58	418.6	473.133		77.11
15-01-1997	475	475	473	473	192000	396.24	418.18	472.053		72.12
16-01-1997	473	475	473	473	126000	398	417.81	470.973		72.12
17-01-1997	475	475	475	475	500	399.8	417.56	469.94		72.70
20-01-1997	475	478	470	470	167500	402.2	417.31	468.873		68.81
21-01-1997	473	480	473	480	105000	404.4	417.11	467.907		72.04
22-01-1997	485	510	485	503	322000	407.26	417.26	467.127		77.74
23-01-1997	493	508	493	500	325500	409.86	417.31	466.327		75.57
24-01-1997	495	495	478	478	162000	411.92	417.19	465.447		61.96
27-01-1997	475	500	460	500	503000	414.02	417.44	464.58		68.14
28-01-1997	485	490	485	485	41500	415.62	417.44	463.647		60.87
29-01-1997	485	490	485	490	24000	417.22	417.59	462.78		62.32
30-01-1997	488	488	483	483	106000	418.88	417.82	461.867		59.04
31-01-1997	478	478	478	478	1500	420.54	418	460.92	510.36	56.74
03-02-1997	478	478	475	475	84500	422.14	418.15	459.987	509.635	55.35
04-02-1997	475	475	470	470	24000	423.94	418.4	458.987	508.835	53.01
05-02-1997	470	470	460	460	141500	425.54	418.55	457.933	507.885	48.60
06-02-1997	460	460	460	460	85000	427.14	418.75	456.88	506.945	48.60
12-02-1997	460	460	460	460	90000	428.84	419.25	455.827	505.98	48.60
13-02-1997	458	460	455	460	223500	430.64	419.65	454.893	504.88	48.60
14-02-1997	460	465	460	460	287500	432.44	420.1	453.96	503.805	48.60
17-02-1997	490	490	490	490	55000	434.84	420.95	453.107	502.83	62.26
18-02-1997	480	480	475	480	153500	437.08	421.67	452.253	501.59	56.84
19-02-1997	475	488	473	480	200500	439.38	422.39	451.453	500.415	56.84
20-02-1997	480	485	478	480	342000	441.88	423.11	450.667	499.24	56.84
21-02-1997	485	488	485	485	212500	444.48	423.81	449.933	498.165	59.06
25-02-1997	485	485	480	480	6500	446.92	424.46	449.167	497.065	55.95
26-02-1997	480	498	480	498	160000	449.62	425.54	448.62	496.055	63.42
27-02-1997	503	505	503	505	326000	452.46	426.59	448.12	495.105	65.84
28-02-1997	515	545	515	533	822500	455.92	427.82	448.007	494.32	73.43
03-03-1997	540	565	540	555	254500	459.82	429.24	447.973	493.695	77.63
04-03-1997	560	560	545	550	253000	463.62	430.44	447.907	493.095	74.74
05-03-1997	525	550	525	550	53000	467.42	431.59	447.773	492.57	74.74
06-03-1997	550	550	538	545	200000	471.22	432.71	447.753	491.92	71.64
11-03-1997	540	540	540	540	20000	474.92	433.91	447.7	491.245	68.58
12-03-1997	520	520	520	520	10500	477.82	434.91	447.6	490.495	57.92
17-03-1997	500	505	500	500	91000	479.96	435.31	447.4	489.695	49.62
18-03-1997	500	500	500	500	126500	481.66	435.68	447.167	488.945	49.62
21-03-1997	495	498	493	495	170000	483	436	446.9	488.07	47.64
24-03-1997	495	495	495	495	79000	484.1	436.4	446.533	487.295	47.64
26-03-1997	485	485	485	485	3000	485.1	436.65	446.1	486.37	43.60
27-03-1997	495	495	495	495	5000	486.6	436.97	445.767	485.52	48.32
01-04-1997	495	495	475	490	7000	487.7	437.32	445.38	484.62	46.24
02-04-1997	485	485	480	480	20000	488.54	437.64	444.98	483.68	42.31
04-04-1997	480	480	480	480	15000	489.24	438.01	444.58	482.765	42.31
07-04-1997	480	480	480	480	100500	489.44	438.41	444.193	481.85	42.31
08-04-1997	480	480	480	480	105000	489.74	439.08	443.86	480.95	42.31
10-04-1997	480	480	480	480	464500	490.04	439.68	443.46	480.06	42.31
14-04-1997	470	470	470	470	18000	490.08	440.53	442.993	479.12	37.68
16-04-1997	468	475	468	475	38500	490.18	441.48	442.66	478.245	41.15
17-04-1997	470	470	470	470	2500	489.98	442.28	442.393	477.345	38.82
21-04-1997	465	468	465	468	112000	489.88	443.06	442.08	476.51	37.89
22-04-1997	468	470	468	470	72000	489.82	443.91	441.813	475.685	39.45
23-04-1997	475	480	475	480	70500	489.92	444.86	441.68	474.935	46.63
24-04-1997	480	488	480	488	86500	490.28	446.24	441.633	474.225	51.57
25-04-1997	485	485	485	485	3000	490.38	447.39	441.533	473.525	49.71
29-04-1997	485	485	485	485	55000	490.02	448.64	441.513	472.85	49.71
02-05-1997	495	500	495	500	537000	490.02	449.94	441.547	472.25	58.41
05-05-1997	480	480	480	480	22500	490.06	450.99	441.48	471.6	46.79
06-05-1997	483	498	483	498	24000	490.02	452.02	441.633	470.94	55.39
07-05-1997	493	498	493	498	64500	490.28	452.95	441.72	470.305	55.39
09-05-1997	498	498	498	498	158000	490.44	453.83	441.873	469.695	55.39
14-05-1997	498	510	495	500	435500	490.78	454.83	442.14	469.095	56.37
15-05-1997	495	495	495	495	20000	491.12	455.83	442.373	468.47	53.23
21-05-1997	485	485	485	485	25000	491.32	456.73	442.54	467.82	47.52
23-05-1997	488	488	483	483	136000	491.58	457.76	442.793	467.135	46.44
26-05-1997	480	485	480	483	234500	492.04	458.79	443.047	466.46	46.44
27-05-1997	483	483	483	483	256000	492.5	459.82	443.333	465.785	46.44
28-05-1997	490	490	490	490	9000	493.1	460.97	443.867	465.145	51.26
29-05-1997	490	510	490	510	210500	494.1	462.37	444.467	464.695	61.81
30-05-1997	510	520	510	520	250500	495.3	463.87	445.167	464.295	65.80
02-06-1997	520	525	520	525	106000	496	465.42	445.967	463.83	67.62
03-06-1997	530	535	520	520	194500	496.8	466.94	446.713	463.39	63.96
09-06-1997	510	510	495	495	27500	497.1	468.24	447.293	462.865	49.50
10-06-1997	495	495	493	493	171000	497.36	469.62	447.86	462.34	48.56
11-06-1997	493	500	493	498	227500	497.62	471.05	448.413	461.855	51.07
12-06-1997	500	520	500	518	40000	498.38	472.65	449.1	461.47	59.59
16-06-1997	510	510	503	503	68500	498.48	474.05	449.853	461.085	52.24
17-06-1997	505	510	505	508	108500	498.54	475.5	450.573	460.725	54.27
18-06-1997	510	515	510	513	252000	498.14	477.03	451.26	460.54	56.26
19-06-1997	513	513	510	510	163500	497.24	478.53	451.907	460.29	54.72
20-06-1997	515	520	515	515	144500	496.54	480.08	452.473	460.065	56.84
23-06-1997	520	530	520	525	274000	496.04	481.73	453.073	459.84	60.80
24-06-1997	533	533	530	530	212000	495.74	483.48	453.72	459.75	62.65
25-06-1997	535	550	535	535	377500	495.64	485.28	454.487	459.685	64.45
26-06-1997	540	543	540	540	112000	496.04	486.93	455.287	459.71	66.21
30-06-1997	540	550	540	545	136500	496.94	488.45	455.853	459.785	67.91
01-07-1997	550	575	550	550	36000	497.94	489.8	456.433	459.86	69.57
02-07-1997	540	540	540	540	100000	498.84	490.92	456.947	459.885	62.61
03-07-1997	540	543	540	540	127500	499.74	491.92	457.513	459.835	62.61
04-07-1997	550	575	550	575	40000	501.54	493.32	458.28	459.96	73.41
09-07-1997	540	575	540	575	29500	503.14	494.87	459.027	460.11	73.41
11-07-1997	545	570	545	570	105500	504.74	496.22	459.793	460.22	70.06
14-07-1997	560	570	560	570	40000	506.54	497.54	460.607	460.37	70.06
15-07-1997	570	570	570	570	31000	508.34	498.79	461.453	460.52	70.06
16-07-1997	560	560	560	560	13500	509.94	499.69	462.253	460.63	62.88
18-07-1997	560	560	560	560	87500	511.54	500.64	463.233	460.78	62.88
21-07-1997	558	558	558	558	20000	513.1	501.57	464.153	460.87	61.43
22-07-1997	550	555	550	555	40000	514.8	502.44	465.287	460.945	59.21
23-07-1997	550	550	548	550	54000	516.3	503.24	466.42	461.07	55.60
24-07-1997	550	550	550	550	29000	517.9	503.94	467.487	461.27	55.60
25-07-1997	540	540	540	540	111000	519.34	504.61	468.487	461.395	48.72
28-07-1997	540	540	540	540	141500	520.74	505.28	469.52	461.545	48.72
29-07-1997	538	538	535	538	65000	521.9	505.91	470.54	461.735	47.36
30-07-1997	535	535	535	535	222000	522.84	506.56	471.773	461.935	45.32
31-07-1997	530	530	528	530	331000	523.74	507.06	472.84	462.085	42.07
01-08-1997	530	530	528	528	169000	524.6	507.31	473.96	462.285	40.80
04-08-1997	528	528	528	528	50000	525.16	507.59	475.013	462.45	40.80
05-08-1997	528	528	525	525	291000	526.06	508.06	476.013	462.625	38.78
06-08-1997	523	523	518	518	355000	526.46	508.24	476.833	462.84	34.48
07-08-1997	510	510	503	503	180000	526.56	508.42	477.487	462.93	27.45
08-08-1997	505	505	453	490	208000	526.4	508.42	478.02	463.005	23.07
12-08-1997	470	473	470	473	65000	525.86	508.32	478.507	463.07	18.83
13-08-1997	450	465	450	465	12000	525.26	508.19	478.973	463.095	17.23
14-08-1997	465	465	425	425	467500	524.06	507.69	479.173	462.92	11.81
15-08-1997	420	420	405	405	116500	522.5	507.04	479.34	462.72	10.10
18-08-1997	405	405	400	400	50000	520.84	506.44	479.473	462.495	9.72
19-08-1997	410	410	380	380	227000	518.78	505.64	479.473	462.195	8.37
21-08-1997	385	395	380	385	424500	516.68	504.89	479.54	462.07	11.68
22-08-1997	385	385	385	385	200000	514.18	504.14	479.64	461.895	11.68
25-08-1997	380	385	380	380	95500	511.38	503.34	479.707	461.72	11.21
26-08-1997	385	385	378	378	135500	508.44	502.22	479.76	461.585	11.02
27-08-1997	375	380	375	380	78500	505.64	501.22	479.84	461.445	12.62
28-08-1997	370	370	345	355	121000	502.84	499.97	479.773	461.18	10.16
29-08-1997	340	350	318	330	176500	499.58	498.47	479.607	460.79	8.40
01-09-1997	350	350	350	350	2500	496.62	497.12	479.573	460.465	20.31
02-09-1997	350	350	350	350	13500	493.26	495.82	479.52	460.14	20.31
03-09-1997	350	350	350	350	3000	490.2	494.34	479.433	459.94	20.31
05-09-1997	340	350	340	350	353000	487.04	492.79	479.347	459.69	20.31
08-09-1997	355	355	350	350	418000	483.78	490.96	479.28	459.39	20.31
09-09-1997	350	350	350	350	759000	480.58	488.91	479.213	459.075	20.31
10-09-1997	340	340	335	340	89500	477.08	486.81	479.08	458.625	18.44
11-09-1997	328	328	328	328	16000	473.14	484.59	478.867	458.09	16.48
12-09-1997	320	328	313	325	378000	469.04	482.39	478.667	457.55	16.02
15-09-1997	320	325	320	325	50500	464.84	480.24	478.467	457.075	16.02
16-09-1997	323	323	323	323	50000	460.5	478.27	478.12	456.59	15.68
17-09-1997	318	323	318	323	150000	456.06	476.5	477.653	455.905	15.68
18-09-1997	320	320	315	315	170000	451.36	474.65	476.987	455.165	14.29
19-09-1997	315	315	305	308	871000	446.72	472.78	476.187	454.39	13.18
22-09-1997	310	310	305	305	136000	442.02	470.88	475.287	453.64	12.73
23-09-1997	308	308	308	308	1000	436.68	469.11	474.44	452.88	15.85
24-09-1997	308	308	300	300	380000	431.18	467.16	473.64	452.065	14.37
25-09-1997	300	300	280	280	56500	425.38	465.06	472.607	451.19	11.49
26-09-1997	280	290	280	290	301000	419.78	463.16	471.62	450.4	20.12
29-09-1997	275	275	275	275	1000	413.88	461.11	470.487	449.56	17.38
01-10-1997	260	280	260	280	32500	408.28	459.11	469.22	448.76	21.23
02-10-1997	280	280	275	280	26500	402.68	457.11	467.987	448.095	21.23
06-10-1997	270	273	270	273	454000	396.98	455.04	466.707	447.36	19.74
07-10-1997	273	275	273	273	94000	391.34	453.07	465.407	446.8	19.74
08-10-1997	273	275	273	275	626500	385.84	451.07	464.107	446.275	21.57
10-10-1997	273	273	273	273	250000	380.3	449.1	462.727	445.69	21.05
13-10-1997	273	273	270	270	464000	374.9	447.12	461.373	445.09	20.27
14-10-1997	280	280	273	273	68500	369.56	445.15	460.04	444.53	23.34
15-10-1997	273	273	273	273	100000	364.26	443.08	458.693	443.97	23.34
16-10-1997	270	270	270	270	445500	358.96	440.9	457.36	443.57	22.34
20-10-1997	270	270	265	265	260500	353.66	438.7	455.927	443.045	20.75
21-10-1997	265	265	265	265	105000	348.4	436.5	454.34	442.57	20.75
22-10-1997	265	265	265	265	52000	343.14	434.15	452.773	442.045	20.75
23-10-1997	260	260	260	260	75000	337.84	431.95	451.32	441.47	19.05
24-10-1997	260	260	255	258	95000	332.64	429.55	449.707	440.785	18.40
03-11-1997	250	250	250	250	1000	327.58	427.07	448.14	440.01	16.05
12-11-1997	250	250	250	250	15000	322.78	424.59	446.54	439.21	16.05
18-11-1997	220	220	218	218	3000	317.68	421.77	444.773	438.3	10.07
19-11-1997	180	180	148	148	137000	311.34	418.3	442.573	437.065	5.37
20-11-1997	148	170	140	148	651500	305.8	414.93	440.393	435.83	5.37
21-11-1997	148	150	148	150	2500	300.7	411.6	438.26	434.68	6.81
24-11-1997	148	148	140	140	17500	295.5	408.17	436.127	433.48	6.29
25-11-1997	145	148	143	148	169500	290.86	404.82	434.047	432.32	12.04
26-11-1997	145	145	138	140	310000	285.96	401.32	431.913	431.145	11.30
27-11-1997	138	140	138	140	32500	281.06	397.62	429.78	429.995	11.30
02-12-1997	130	135	130	130	196000	276.06	393.72	427.58	428.795	10.37
03-12-1997	133	133	130	130	14500	271.1	389.77	425.18	427.595	10.37
04-12-1997	130	135	130	135	161500	266.2	385.92	422.88	426.43	14.45
05-12-1997	140	140	140	140	150000	261.9	382.37	420.613	425.305	18.46
08-12-1997	140	140	135	135	296000	258	378.79	418.313	424.205	17.57
10-12-1997	133	133	128	128	55000	253.56	375.09	415.933	423.07	16.39
15-12-1997	110	110	110	110	500	248.76	371.01	413.467	421.83	13.81
17-12-1997	110	110	103	103	301500	243.82	367.01	410.833	420.53	12.95
18-12-1997	98	100	90	100	1090000	238.82	362.93	408.133	419.215	12.59
19-12-1997	90	90	75	85	504500	233.52	358.65	405.147	417.84	10.96
22-12-1997	80	80	63	63	637000	227.78	354.18	401.867	416.355	9.09
23-12-1997	63	63	55	55	457500	222.08	349.58	398.567	414.83	8.52
24-12-1997	53	55	53	55	72000	216.62	344.88	395.267	413.305	8.52
29-12-1997	60	63	55	55	788500	211.22	340.13	392	411.805	8.52
30-12-1997	53	53	43	43	2150000	205.58	335.21	388.687	410.245	7.63
02-01-1998	45	50	45	50	858500	200.12	330.31	385.553	408.62	13.34
05-01-1998	50	58	50	50	2107500	194.66	325.36	382.553	406.905	13.34
06-01-1998	50	50	48	50	657500	189.36	320.36	379.553	405.08	13.34
07-01-1998	53	53	40	40	1001500	184	315.36	376.52	403.14	12.01
08-01-1998	40	43	25	35	1968500	178.6	310.31	373.453	401.115	11.40
09-01-1998	35	35	30	33	220500	173.1	304.89	370.44	399.105	11.16
12-01-1998	33	33	30	33	1299500	167.76	299.47	367.36	397.17	11.16
13-01-1998	33	33	33	33	332000	162.82	294.1	364.313	395.16	11.16
14-01-1998	35	40	35	40	2718000	157.82	288.8	361.38	393.17	18.76
15-01-1998	43	48	38	38	2634000	153.08	283.48	358.433	391.135	18.28
16-01-1998	40	40	38	38	699500	148.24	278.26	355.487	388.975	18.28
19-01-1998	40	45	40	43	682000	143.5	273.09	352.573	386.865	23.94
20-01-1998	40	48	40	45	1196000	138.94	267.96	349.673	384.765	26.14
21-01-1998	48	48	43	43	990000	134.34	262.84	346.827	382.64	25.35
22-01-1998	43	43	33	33	838000	129.5	257.67	343.88	380.455	21.80
23-01-1998	33	35	30	35	853500	124.74	252.52	340.98	378.23	24.09
26-01-1998	33	35	30	30	387500	119.94	247.42	338.06	376.015	22.33
27-01-1998	30	35	30	33	1072500	115.14	242.35	335.147	373.815	25.83
28-01-1998	35	38	35	35	1978500	110.38	237.32	332.18	371.615	28.16
02-02-1998	38	45	38	43	2521500	105.84	232.4	329.213	369.48	36.71
03-02-1998	45	48	40	45	1557500	101.44	227.55	326.28	367.305	38.67
04-02-1998	43	45	43	45	1458500	97.04	222.72	323.347	365.015	38.67
05-02-1998	45	48	45	48	1444000	92.7	217.92	320.333	362.755	41.81
06-02-1998	48	58	48	55	3327000	88.6	213.22	317.5	360.64	48.45
09-02-1998	58	63	55	55	2717000	84.54	208.59	314.547	358.415	48.45
10-02-1998	58	70	58	70	8971500	80.94	204.26	311.693	356.34	59.84
11-02-1998	73	98	73	83	14929500	77.6	200.19	308.927	354.305	66.70
12-02-1998	85	88	68	70	7672500	74.64	196.16	306.06	352.24	56.33
13-02-1998	68	68	58	63	2083000	72.94	192.14	303.18	350.165	51.67
16-02-1998	58	58	55	55	78000	71.08	188.44	300.313	348.065	46.90
17-02-1998	60	65	58	60	2274500	69.28	184.99	297.493	346.015	50.01
18-02-1998	60	70	60	68	12139500	67.84	181.67	294.727	344.055	54.59
19-02-1998	70	78	68	73	19311500	66.34	178.6	291.993	342.12	57.23
20-02-1998	70	73	63	63	10088500	64.8	175.38	289.147	340.135	50.86
23-02-1998	65	70	63	63	15478000	63.26	172.16	286.167	338.15	50.86
24-02-1998	65	65	60	63	4317500	61.92	168.99	283.12	336.165	50.86
25-02-1998	63	65	63	63	4874000	60.58	165.84	280.04	334.03	50.86
26-02-1998	65	68	65	65	7272500	59.18	162.69	277.007	331.955	52.29
27-02-1998	68	68	65	65	1510500	57.68	159.79	274.14	329.88	52.29
02-03-1998	65	68	65	65	3210000	56.28	157.14	271.287	327.805	52.29
03-03-1998	68	73	68	68	10216000	55.08	154.32	268.42	325.72	54.75
04-03-1998	68	68	65	65	5019500	54.18	151.47	265.4	323.645	51.87
05-03-1998	65	68	65	65	1607000	53.42	148.62	262.48	321.48	51.87
06-03-1998	65	68	65	68	1638000	52.78	145.8	259.547	319.295	54.64
09-03-1998	65	65	63	63	987000	52.34	142.93	256.547	316.945	49.53
10-03-1998	63	63	60	60	2730000	52.28	140.03	253.547	314.47	46.70
11-03-1998	63	63	60	63	1384000	52.44	137.26	250.533	312.035	49.78
12-03-1998	63	63	63	63	1377500	52.6	134.61	247.453	309.6	49.78
13-03-1998	63	63	63	63	2188000	52.76	131.99	244.34	307.19	49.78
16-03-1998	63	63	60	63	930000	53.16	129.37	241.193	304.805	49.78
17-03-1998	63	63	60	60	1323000	53.36	126.74	237.993	302.505	46.19
18-03-1998	63	63	60	60	1017500	53.56	124.11	234.76	300.305	46.19
19-03-1998	60	63	60	60	1434500	53.76	121.56	231.493	298.105	46.19
20-03-1998	63	68	60	65	7125500	54.26	119.13	228.327	295.955	53.22
23-03-1998	68	68	60	60	4080500	54.76	116.68	225.127	293.78	46.66
24-03-1998	63	63	60	60	1921000	55.3	114.2	221.693	291.655	46.66
25-03-1998	60	63	58	63	1389000	55.9	111.83	218.28	289.495	50.87
26-03-1998	63	65	60	65	5528500	56.54	109.68	214.913	287.37	53.51
27-03-1998	68	68	65	65	5200500	57.04	107.43	211.547	285.295	53.51
30-03-1998	65	65	63	63	400000	57.54	105.31	208.167	283.21	50.37
01-04-1998	65	68	65	65	1537500	58.08	103.16	204.867	281.135	53.32
02-04-1998	65	65	60	63	506500	58.48	100.99	201.553	279.05	50.12
03-04-1998	60	65	60	65	704500	58.88	98.91	198.267	276.975	53.15
06-04-1998	65	65	60	63	250500	59.28	96.81	194.987	274.94	49.88
08-04-1998	63	63	60	60	80000	59.82	94.66	191.72	272.865	45.38
09-04-1998	63	63	60	60	1349000	60.32	92.53	188.453	270.815	45.38
13-04-1998	60	63	60	60	2343000	60.92	90.43	185.253	268.775	45.38
14-04-1998	60	63	60	63	561000	61.52	88.33	182.073	266.74	50.91
15-04-1998	60	63	60	60	540500	62.02	86.2	178.887	264.64	45.90
16-04-1998	60	60	58	60	1158000	62.36	84.1	175.72	262.5	45.90
17-04-1998	58	58	53	53	1562000	62.52	81.98	172.54	260.34	36.25
20-04-1998	55	58	55	55	278000	62.72	79.88	169.387	258.19	40.12
21-04-1998	55	55	55	55	97500	62.86	77.78	166.233	255.965	40.12
22-04-1998	55	55	53	55	581500	62.86	75.73	163.1	253.84	40.12
23-04-1998	55	55	53	53	234500	62.82	73.68	160	251.615	37.29
24-04-1998	53	53	50	50	179000	62.42	71.68	156.98	249.375	33.48
27-04-1998	50	53	48	50	1536500	61.76	69.68	154.047	247.135	33.48
29-04-1998	45	48	45	45	303500	61.26	67.95	151.193	244.86	27.95
30-04-1998	45	48	45	48	197000	60.96	66.95	148.413	242.625	34.90
01-05-1998	45	45	43	45	327500	60.76	65.92	145.88	240.425	31.61
04-05-1998	43	45	43	43	288500	60.42	64.85	143.467	238.225	29.61
05-05-1998	40	40	38	38	345000	59.82	63.83	141.053	236	25.30
06-05-1998	35	40	35	38	1187500	59.12	62.73	138.773	233.775	25.30
07-05-1998	38	38	38	38	574000	58.62	61.71	136.46	231.515	25.30
08-05-1998	40	43	40	40	400000	58.16	60.71	134.16	229.165	30.37
12-05-1998	40	40	38	38	216000	57.66	59.79	131.88	226.755	28.30
13-05-1998	35	35	30	33	505000	57.06	58.82	129.58	224.295	23.92
14-05-1998	30	30	28	30	291000	56.36	57.77	127.247	221.845	21.75
18-05-1998	28	28	23	23	367000	55.52	56.6	125.033	219.485	17.70
19-05-1998	23	30	23	28	187000	54.78	55.53	123.02	217.16	28.00
22-05-1998	33	38	33	38	901500	54.18	54.63	120.94	214.86	43.29
25-05-1998	43	45	40	40	691000	53.68	53.93	118.873	212.47	45.77
26-05-1998	40	40	35	35	2029500	53.08	53.25	116.773	210.13	40.95
27-05-1998	35	35	35	35	448000	52.42	52.6	114.673	207.765	40.95
28-05-1998	33	33	33	33	1200000	51.82	52.08	112.56	205.365	39.04
29-05-1998	33	33	33	33	1431000	51.28	51.78	110.447	202.98	39.04
01-06-1998	30	30	28	28	430500	50.58	51.51	108.367	200.545	34.39
02-06-1998	30	30	30	30	951000	49.92	51.26	106.38	198.07	37.59
03-06-1998	30	30	25	25	2092500	49.16	50.96	104.38	195.545	33.23
04-06-1998	28	33	25	33	1187000	48.56	50.86	102.433	193.035	44.36
05-06-1998	33	33	30	30	962000	47.96	50.66	100.48	190.485	41.56
08-06-1998	33	33	30	30	1195000	47.36	50.46	98.527	187.91	41.56
09-06-1998	30	30	28	30	262500	46.76	50.26	96.627	185.31	41.56
10-06-1998	28	28	28	28	33500	46.02	50.14	94.76	182.75	39.49
11-06-1998	28	28	25	28	308000	45.38	50.07	92.913	180.19	39.49
12-06-1998	28	28	28	28	550500	44.74	50.02	91.047	177.455	39.49
15-06-1998	28	28	25	28	815000	44.04	49.97	89.233	174.72	39.49
16-06-1998	28	28	25	25	354000	43.24	49.89	87.533	171.995	35.88
17-06-1998	25	25	23	25	392500	42.44	49.74	85.767	169.27	35.88
18-06-1998	25	25	25	25	1031000	41.68	49.61	84.1	166.545	35.88
19-06-1998	23	28	23	25	378500	40.88	49.48	82.4	163.87	35.88
22-06-1998	23	23	23	23	75000	40.08	49.28	80.687	161.185	33.16
23-06-1998	25	25	23	23	5000	39.24	49.06	79.02	158.51	33.16
24-06-1998	23	25	23	25	73000	38.48	48.88	77.367	155.86	38.56
25-06-1998	23	25	23	23	1175000	37.74	48.78	75.687	153.225	35.47
26-06-1998	23	23	20	20	739500	36.94	48.63	74	150.575	31.41
29-06-1998	20	20	20	20	309000	36.14	48.53	72.333	147.975	31.41
30-06-1998	20	23	20	23	31500	35.34	48.43	70.667	145.39	39.45
01-07-1998	23	28	23	25	1595000	34.64	48.33	69.013	142.825	44.15
02-07-1998	28	28	25	25	263500	33.94	48.15	67.38	140.275	44.15
03-07-1998	25	38	25	38	4002500	33.64	48.08	65.867	137.815	64.77
08-07-1998	35	35	28	33	3630500	33.2	47.96	64.32	135.34	56.18
09-07-1998	30	30	28	30	178500	32.7	47.78	62.753	132.85	51.74
10-07-1998	28	28	28	28	108500	32.16	47.51	61.207	130.365	48.97
13-07-1998	30	33	30	30	1166000	31.7	47.26	59.687	127.925	51.76
14-07-1998	33	35	33	33	2244500	31.36	46.89	58.24	125.575	55.67
15-07-1998	33	35	33	33	1612500	31.02	46.39	56.793	123.29	55.67
16-07-1998	33	33	33	33	558000	30.78	46.02	55.56	121.09	55.67
17-07-1998	33	33	30	30	668500	30.42	45.69	54.773	118.915	50.55
20-07-1998	33	33	30	30	800000	30.12	45.44	53.987	116.94	50.55
21-07-1998	30	33	30	30	23000	29.86	45.14	53.187	115.065	50.55
22-07-1998	33	35	33	33	2766000	29.76	44.79	52.473	113.23	55.64
23-07-1998	30	30	30	30	425000	29.6	44.36	51.687	111.48	50.09
24-07-1998	30	30	30	30	304500	29.44	44.03	50.953	109.705	50.09
27-07-1998	30	30	30	30	97500	29.24	43.7	50.22	107.93	50.09
28-07-1998	30	30	30	30	25000	29.08	43.37	49.553	106.18	50.09
29-07-1998	28	28	28	28	42000	28.98	43.02	48.873	104.43	45.97
30-07-1998	30	30	28	30	832000	28.98	42.67	48.173	102.68	50.36
31-07-1998	30	30	28	28	75000	29.08	42.3	47.427	101.045	46.31
03-08-1998	30	30	25	25	1110000	29.02	41.9	46.693	99.52	40.98
04-08-1998	25	28	25	28	514000	28.82	41.5	46.027	97.91	47.49
05-08-1998	25	25	25	25	10000	28.52	41.1	45.46	96.285	42.45
06-08-1998	28	30	28	28	432500	28.38	40.73	44.96	94.675	48.35
10-08-1998	25	28	25	25	12500	28.18	40.3	44.46	93.05	43.54
11-08-1998	25	25	25	25	190000	28.02	39.92	44.06	91.425	43.54
12-08-1998	25	25	23	25	748000	27.86	39.57	43.807	89.8	43.54
13-08-1998	25	25	25	25	48000	27.8	39.19	43.607	88.225	43.54
14-08-1998	28	28	28	28	376000	27.76	38.84	43.427	86.725	50.20
18-08-1998	28	28	28	28	18000	27.82	38.49	43.247	85.24	50.20
19-08-1998	28	28	25	25	178500	27.66	38.11	43.127	83.74	44.16
20-08-1998	25	25	25	25	910000	27.56	37.76	42.96	82.25	44.16
21-08-1998	28	28	25	25	1235500	27.46	37.41	42.793	80.76	44.16
24-08-1998	25	25	25	25	1615000	27.36	37.06	42.627	79.31	44.16
25-08-1998	25	28	25	25	351500	27.3	36.66	42.527	77.895	44.16
26-08-1998	25	28	25	25	638500	27.24	36.31	42.46	76.495	44.16
27-08-1998	25	25	23	23	109000	27.14	35.94	42.393	75.07	39.25
28-08-1998	23	23	23	23	590000	27.04	35.54	42.327	73.685	39.25
31-08-1998	18	20	18	20	196000	26.94	35.09	42.24	72.385	32.88
01-09-1998	20	20	20	20	112000	26.84	34.64	42.107	71.035	32.88
02-09-1998	20	20	20	20	2500	26.74	34.21	41.987	69.76	32.88
03-09-1998	20	23	20	20	135500	26.64	33.76	41.867	68.46	32.88
04-09-1998	20	20	18	18	155500	26.54	33.31	41.7	67.15	28.71
07-09-1998	20	20	18	18	15000	26.44	32.84	41.52	65.875	28.71
08-09-1998	18	20	18	20	50000	26.34	32.41	41.367	64.61	37.86
09-09-1998	20	20	18	18	52000	26.24	31.99	41.267	63.325	33.26
10-09-1998	18	18	18	18	104500	26.2	31.57	41.153	62.05	33.26
11-09-1998	18	18	15	15	630500	26.1	31.12	41.053	60.775	27.46
14-09-1998	15	15	13	13	259500	25.9	30.62	40.92	59.475	24.40
15-09-1998	15	15	15	15	305000	25.7	30.17	40.787	58.185	32.49
16-09-1998	15	15	15	15	77500	25.5	29.72	40.6	56.91	32.49
17-09-1998	15	15	15	15	194500	25.04	29.34	40.4	55.66	32.49
18-09-1998	15	15	15	15	781000	24.68	28.94	40.2	54.41	32.49
21-09-1998	13	15	13	15	395000	24.38	28.54	39.98	53.16	32.49
22-09-1998	15	15	13	13	165000	24.08	28.12	39.7	51.925	28.13
23-09-1998	13	15	13	13	73000	23.74	27.72	39.42	50.7	28.13
24-09-1998	15	15	15	15	284000	23.38	27.37	39.053	49.525	37.81
25-09-1998	15	15	15	15	23000	23.02	27.02	38.6	48.35	37.81
28-09-1998	15	23	15	18	1035500	22.72	26.75	38.253	47.35	49.62
29-09-1998	8	18	8	18	152500	22.48	26.45	37.953	46.7	49.62
30-09-1998	18	18	18	18	57500	22.24	26.18	37.707	46.05	49.62
01-10-1998	18	18	18	18	224500	22	25.93	37.427	45.39	49.62
02-10-1998	18	18	18	18	5000	21.7	25.73	37.093	44.78	49.62
05-10-1998	20	20	18	18	100000	21.46	25.53	36.727	44.13	49.62
06-10-1998	18	18	18	18	422500	21.22	25.33	36.427	43.52	49.62
07-10-1998	18	18	18	18	316000	20.98	25.11	36.127	42.91	49.62
08-10-1998	20	20	18	20	842000	20.78	24.93	35.84	42.36	59.00
09-10-1998	20	23	20	20	1341000	20.62	24.8	35.553	41.81	59.00
12-10-1998	20	20	20	20	355000	20.42	24.7	35.253	41.235	59.00
13-10-1998	20	20	18	20	134500	20.26	24.67	34.953	40.635	59.00
14-10-1998	20	20	20	20	59500	20.16	24.59	34.653	40.06	59.00
16-10-1998	20	23	20	23	152500	20.06	24.44	34.353	39.535	70.82
19-10-1998	25	25	20	20	193500	19.96	24.24	34.053	39.085	54.05
20-10-1998	23	25	23	23	637000	19.86	24.12	33.773	38.685	63.38
21-10-1998	23	23	23	23	523000	19.82	24	33.473	38.3	63.38
22-10-1998	23	23	23	23	712500	19.78	23.9	33.207	37.99	63.38
23-10-1998	20	20	20	20	5000	19.68	23.77	32.94	37.775	50.55
26-10-1998	20	20	20	20	120000	19.58	23.69	32.653	37.6	50.55
27-10-1998	20	23	20	23	197500	19.48	23.62	32.387	37.44	59.96
28-10-1998	23	23	20	23	421000	19.38	23.6	32.12	37.28	59.96
29-10-1998	20	20	20	20	184000	19.28	23.47	31.833	37.165	49.12
30-10-1998	20	23	20	23	175500	19.24	23.4	31.587	37.03	57.41
02-11-1998	20	20	18	20	238500	19.14	23.3	31.32	36.88	48.84
03-11-1998	20	23	20	23	45500	19.1	23.23	31.073	36.745	55.93
04-11-1998	20	20	20	20	100500	19	23.15	30.773	36.645	48.67
05-11-1998	20	23	20	23	170500	18.96	23.1	30.527	36.585	54.96
06-11-1998	20	23	20	23	293000	18.96	23.05	30.28	36.535	54.96
09-11-1998	20	23	20	23	17500	18.96	23	30.013	36.485	54.96
10-11-1998	20	23	20	23	90500	19.02	22.98	29.733	36.435	54.96
11-11-1998	23	33	23	30	5267500	19.22	23.03	29.5	36.385	67.48
12-11-1998	28	33	25	28	2555500	19.38	23.06	29.267	36.335	62.16
13-11-1998	25	28	25	28	411500	19.54	23.09	29.02	36.285	62.16
16-11-1998	28	30	28	30	231000	19.78	23.16	28.8	36.22	65.33
18-11-1998	28	33	28	30	1932000	20.02	23.23	28.567	36.145	65.33
19-11-1998	30	30	30	30	195000	20.22	23.28	28.347	36.08	65.33
20-11-1998	30	33	30	33	1724000	20.52	23.38	28.167	36.08	70.03
23-11-1998	30	40	30	40	6905000	20.96	23.58	28.033	36.105	77.64
24-11-1998	43	50	40	45	7305500	21.56	23.83	27.933	36.18	81.30
25-11-1998	43	43	40	43	3711500	22.16	24.03	27.8	36.23	75.95
26-11-1998	40	40	35	38	3587000	22.62	24.16	27.653	36.245	64.52
27-11-1998	38	40	38	40	133500	23.12	24.31	27.52	36.23	66.68
30-11-1998	38	38	35	35	25000	23.52	24.28	27.4	36.18	57.29
01-12-1998	35	38	35	38	135500	23.98	24.33	27.287	36.145	60.85
02-12-1998	38	40	38	40	228000	24.48	24.43	27.187	36.105	63.07
03-12-1998	38	43	38	43	1286500	25.08	24.58	27.107	36.045	66.15
04-12-1998	40	50	40	50	7504500	25.82	24.78	27.087	36.02	72.03
07-12-1998	50	50	45	48	4207500	26.48	24.93	27.073	35.91	68.38
08-12-1998	48	48	43	45	1269000	27.08	25.05	27.04	35.72	63.20
09-12-1998	43	43	40	40	102500	27.52	25.12	27.007	35.57	55.64
10-12-1998	43	45	43	45	417500	28.06	25.27	26.987	35.48	60.70
11-12-1998	43	48	43	43	1956500	28.56	25.4	26.973	35.42	57.86
14-12-1998	45	48	45	48	838500	29.16	25.58	27.007	35.36	62.58
15-12-1998	45	48	45	48	1363000	29.76	25.73	27.073	35.26	62.58
16-12-1998	48	48	45	48	438500	30.36	25.91	27.14	35.135	62.58
17-12-1998	45	48	45	45	872500	30.9	26.06	27.187	35.045	57.73
18-12-1998	45	45	43	45	1484000	31.44	26.21	27.22	34.955	57.73
21-12-1998	43	45	43	45	65500	31.94	26.36	27.267	34.865	57.73
22-12-1998	43	45	43	43	473000	32.4	26.51	27.333	34.765	54.23
23-12-1998	43	43	40	40	470500	32.8	26.61	27.4	34.64	49.40
24-12-1998	40	43	40	43	36500	33.26	26.76	27.533	34.53	53.83
28-12-1998	43	43	40	43	55500	33.72	26.94	27.633	34.42	53.83
29-12-1998	40	43	40	40	187000	34.06	27.06	27.647	34.28	48.87
30-12-1998	40	43	38	43	1361500	34.52	27.24	27.667	34.17	53.49
04-01-1999	40	40	38	40	72000	34.86	27.36	27.7	34.045	48.74
05-01-1999	38	43	38	43	572500	35.26	27.54	27.753	33.92	53.21
06-01-1999	43	43	43	43	400000	35.66	27.72	27.82	33.82	53.21
07-01-1999	43	43	43	43	1165000	36.12	27.9	27.887	33.735	53.21
08-01-1999	45	48	43	45	2729000	36.62	28.1	28	33.645	56.38
11-01-1999	48	50	45	45	4518000	37.06	28.27	28.1	33.555	56.38
12-01-1999	45	45	45	45	1882500	37.5	28.44	28.233	33.465	56.38
13-01-1999	45	45	43	45	1415500	38	28.64	28.313	33.375	56.38
14-01-1999	43	45	43	45	2059000	38.44	28.84	28.413	33.3	56.38
15-01-1999	43	43	43	43	788000	38.9	29.02	28.5	33.215	51.34
25-01-1999	40	40	35	35	1855500	39.14	29.12	28.533	33.09	37.08
26-01-1999	35	38	35	38	820000	39.5	29.25	28.6	32.955	43.43
27-01-1999	38	40	35	40	3793500	39.84	29.4	28.68	32.855	47.25
28-01-1999	40	40	38	40	588500	40.18	29.57	28.76	32.755	47.25
29-01-1999	38	40	38	40	384000	40.52	29.74	28.84	32.64	47.25
01-02-1999	38	40	38	40	190500	40.86	29.94	28.94	32.515	47.25
02-02-1999	38	40	38	40	518000	41.06	30.14	29.04	32.39	47.25
03-02-1999	40	40	38	40	75500	41.3	30.34	29.14	32.275	47.25
04-02-1999	38	38	38	38	32500	41.5	30.52	29.227	32.14	42.75
05-02-1999	40	40	38	40	1866000	41.7	30.74	29.34	32.025	48.08
08-02-1999	40	40	38	38	270000	41.86	30.94	29.44	31.89	43.70
09-02-1999	38	38	38	38	187500	42.02	31.12	29.527	31.765	43.70
10-02-1999	40	40	38	38	180000	42.12	31.32	29.627	31.655	43.70
11-02-1999	40	43	40	43	2894000	42.18	31.57	29.78	31.57	56.16
12-02-1999	43	43	40	40	670000	42.08	31.82	29.913	31.47	49.13
15-02-1999	43	43	40	40	41000	42.02	32.09	30.027	31.355	49.13
16-02-1999	43	43	43	43	387000	42.12	32.37	30.147	31.27	55.58
17-02-1999	43	43	40	40	78500	42.12	32.62	30.247	31.17	48.91
18-02-1999	40	40	40	40	42500	42.22	32.87	30.26	31.105	48.91
19-02-1999	43	43	43	43	938000	42.32	33.15	30.327	31.045	55.15
22-02-1999	43	43	43	43	60000	42.38	33.43	30.413	30.985	55.15
23-02-1999	40	40	40	40	95500	42.32	33.7	30.493	30.91	48.30
24-02-1999	40	40	40	40	36000	42.12	33.97	30.56	30.845	48.30
25-02-1999	43	43	43	43	1665000	42.02	34.25	30.627	30.81	54.81
26-02-1999	43	45	43	43	1053500	41.98	34.53	30.693	30.775	54.81
01-03-1999	43	43	40	40	136000	41.98	34.75	30.74	30.75	47.83
02-03-1999	40	40	40	40	4422500	41.88	34.97	30.807	30.71	47.83
03-03-1999	40	40	40	40	2439000	41.82	35.19	30.873	30.685	47.83
04-03-1999	40	40	40	40	87000	41.66	35.41	30.94	30.67	47.83
09-03-1999	38	38	38	38	6000	41.46	35.61	30.973	30.67	42.92
10-03-1999	38	38	38	38	300000	41.26	35.81	31.027	30.67	42.92
11-03-1999	38	40	38	40	67500	41.16	36.03	31.093	30.68	48.99
12-03-1999	40	40	40	40	180000	41.06	36.25	31.16	30.68	48.99
15-03-1999	38	40	38	40	173000	40.96	36.45	31.227	30.69	48.99
16-03-1999	38	40	38	38	166000	40.86	36.63	31.293	30.715	43.25
17-03-1999	40	40	40	40	584500	40.86	36.83	31.36	30.765	49.61
19-03-1999	40	40	40	40	257000	40.8	37.03	31.44	30.85	49.61
22-03-1999	40	43	40	43	1219000	40.8	37.26	31.56	30.925	57.83
23-03-1999	43	43	40	40	189000	40.8	37.43	31.64	30.935	49.19
24-03-1999	40	43	40	43	1797000	40.8	37.66	31.76	30.95	56.23
25-03-1999	40	45	40	45	6151000	40.9	37.88	31.873	31	60.19
26-03-1999	45	45	43	45	1358500	40.94	38.1	32.007	31.05	60.19
29-03-1999	43	53	43	53	7198000	41.14	38.4	32.193	31.15	71.97
30-03-1999	53	58	53	55	5419500	41.38	38.75	32.393	31.26	74.03
01-04-1999	58	70	58	70	15987500	41.88	39.25	32.693	31.47	83.73
05-04-1999	70	83	70	83	15199000	42.64	39.85	33.06	31.735	87.93
06-04-1999	85	85	80	83	5472500	43.4	40.45	33.427	32.025	87.93
07-04-1999	83	85	75	80	6954500	44.1	41.05	33.793	32.26	82.24
08-04-1999	78	80	75	80	6212500	44.8	41.62	34.16	32.51	82.24
09-04-1999	80	85	78	85	5627500	45.64	42.27	34.56	32.785	84.22
12-04-1999	85	93	75	80	14351000	46.54	42.84	34.927	33.035	75.22
13-04-1999	80	95	80	95	10232000	47.68	43.59	35.393	33.37	81.58
14-04-1999	98	123	98	123	15106500	49.34	44.59	36.047	33.845	87.85
15-04-1999	123	138	110	133	9277500	51.2	45.69	36.78	34.37	89.25
16-04-1999	133	148	133	138	7900000	53.16	46.84	37.547	34.92	89.89
19-04-1999	140	150	140	145	4027000	55.26	48.06	38.38	35.52	90.71
20-04-1999	145	145	128	128	2119500	57.02	49.04	39.1	36.035	74.81
21-04-1999	128	138	123	130	1173000	58.82	50.06	39.833	36.56	75.35
22-04-1999	130	130	125	130	381500	60.66	51.08	40.567	37.085	75.35
23-04-1999	130	130	115	123	1709500	62.32	52.01	41.267	37.585	69.25
26-04-1999	123	130	120	130	580000	64.16	53.01	42.013	38.12	71.72
27-04-1999	133	135	128	135	208000	66.1	54.06	42.78	38.67	73.36
28-04-1999	125	135	125	133	432500	68	55.06	43.547	39.22	71.57
29-04-1999	135	160	135	155	4080000	70.24	56.21	44.46	39.895	77.95
30-04-1999	158	165	155	160	1144500	72.64	57.36	45.427	40.595	79.10
03-05-1999	160	173	158	160	997500	75.04	58.53	46.407	41.28	79.10
04-05-1999	165	170	163	170	2472000	77.58	59.85	47.44	42.005	81.35
05-05-1999	170	190	165	190	2290500	80.58	61.35	48.607	42.83	84.87
06-05-1999	190	218	190	215	1812000	84.08	63.15	49.94	43.715	87.93
07-05-1999	200	210	198	203	1442500	87.28	64.8	51.193	44.565	79.60
10-05-1999	200	210	200	208	601000	90.58	66.48	52.48	45.455	80.43
11-05-1999	208	218	208	213	1576000	94.04	68.18	53.813	46.38	81.26
12-05-1999	213	235	200	225	1025000	97.74	69.93	55.227	47.355	83.09
14-05-1999	230	268	228	265	1700000	102.18	72.1	56.893	48.515	87.49
17-05-1999	265	265	240	255	45000	106.42	74.2	58.493	49.625	81.77
18-05-1999	265	265	240	248	618000	110.58	76.28	60.027	50.7	77.92
19-05-1999	245	255	245	253	201500	114.84	78.36	61.593	51.815	78.69
20-05-1999	245	258	245	250	379000	119.04	80.43	63.14	52.915	76.95
21-05-1999	245	253	245	253	153000	123.3	82.48	64.707	54.03	77.49
24-05-1999	258	263	255	258	106000	127.7	84.58	66.307	55.155	78.39
25-05-1999	258	258	253	253	28000	132	86.63	67.873	56.27	75.15
26-05-1999	250	250	240	245	161000	136.1	88.63	69.387	57.345	70.16
27-05-1999	230	230	200	225	1128500	139.8	90.43	70.767	58.32	59.51
28-05-1999	208	225	208	225	232000	143.5	92.23	72.133	59.295	59.51
31-05-1999	225	228	223	228	67500	147.3	94.08	73.52	60.295	60.56
01-06-1999	225	230	215	230	299000	151.1	95.98	74.92	61.295	61.27
02-06-1999	235	235	228	230	100500	154.9	97.85	76.32	62.305	61.27
03-06-1999	230	230	220	225	2188500	158.54	99.67	77.687	63.305	58.21
04-06-1999	228	233	228	230	999500	162.34	101.57	79.067	64.315	60.34
08-06-1999	230	248	228	243	3519500	166.34	103.57	80.553	65.405	65.30
09-06-1999	250	293	250	280	3832000	171.04	105.97	82.267	66.665	74.91
10-06-1999	280	283	270	278	434000	175.7	108.32	83.967	67.93	73.73
11-06-1999	278	300	278	300	781500	180.64	110.89	85.813	69.305	77.88
14-06-1999	300	318	275	300	3626500	185.54	113.46	87.68	70.68	77.88
15-06-1999	298	300	275	285	705000	189.84	115.86	89.447	71.98	69.22
16-06-1999	300	300	275	278	755000	193.74	118.19	91.147	73.23	65.56
17-06-1999	278	308	278	303	903500	198.14	120.77	93.013	74.605	71.38
18-06-1999	303	303	290	300	805500	202.54	123.32	94.88	75.98	69.86
21-06-1999	298	308	298	303	1913500	207	125.9	96.747	77.37	70.54
22-06-1999	303	303	298	300	1737000	211.3	128.47	98.613	78.745	68.87
23-06-1999	305	305	298	300	1323000	215.7	131.12	100.46	80.12	68.87
24-06-1999	295	300	295	300	394000	219.8	133.74	102.327	81.495	68.87
25-06-1999	295	295	290	295	100500	223.24	136.29	104.14	82.845	65.63
28-06-1999	295	298	290	295	553000	226.48	138.84	105.953	84.205	65.63
29-06-1999	295	295	290	295	795000	229.62	141.39	107.767	85.565	65.63
30-06-1999	295	295	285	288	561500	232.48	143.87	109.533	86.905	60.65
01-07-1999	295	295	288	288	647000	235.68	146.35	111.253	88.245	60.65
02-07-1999	298	350	288	350	4097500	240.08	149.45	113.4	89.895	77.89
05-07-1999	350	358	315	340	996000	244.28	152.47	115.48	91.495	72.38
06-07-1999	340	350	333	350	616500	248.82	155.57	117.613	93.155	74.34
07-07-1999	353	353	345	350	427000	253.22	158.69	119.747	94.815	74.34
08-07-1999	340	345	340	345	35000	257.42	161.76	121.847	96.44	71.41
09-07-1999	350	350	340	345	349000	261.66	164.83	123.927	98.075	71.41
12-07-1999	345	345	340	340	61500	265.36	167.8	125.927	99.685	68.28
13-07-1999	335	345	333	333	471000	268.82	170.73	127.847	101.275	64.06
14-07-1999	345	345	325	330	705500	272.22	173.63	129.76	102.86	62.28
15-07-1999	335	335	325	333	807500	275.48	176.53	131.727	104.45	63.38
16-07-1999	335	375	335	375	3766000	279.18	179.88	133.96	106.25	74.52
19-07-1999	385	435	385	410	3332500	283.08	183.58	136.46	108.225	79.99
20-07-1999	415	420	360	370	2273500	286.42	186.85	138.673	110	63.28
21-07-1999	370	390	368	378	1536500	289.82	190.2	140.927	111.815	64.86
22-07-1999	380	418	380	403	3219500	293.62	193.83	143.327	113.765	69.31
23-07-1999	415	420	385	400	1412500	297.12	197.43	145.66	115.7	68.19
26-07-1999	393	400	368	380	963500	299.42	200.8	147.873	117.525	61.13
27-07-1999	360	375	350	370	1611000	301.72	204.07	150.04	119.3	57.90
28-07-1999	380	450	370	450	4925000	305.76	208.17	152.773	121.46	71.07
29-07-1999	450	460	420	438	1859500	309.46	212.15	155.393	123.56	67.65
30-07-1999	420	435	410	435	492500	313.16	216.1	158.007	125.645	66.79
02-08-1999	440	440	430	430	404000	316.7	220	160.553	127.705	65.29
03-08-1999	430	463	430	463	1292000	320.8	224.25	163.32	129.93	70.06
04-08-1999	458	465	453	460	287000	324.94	228.47	166.067	132.14	69.13
05-08-1999	448	450	440	440	68000	328.84	232.47	168.7	134.25	63.11
06-08-1999	440	455	418	455	2207500	333.44	236.62	171.433	136.435	65.54
09-08-1999	455	455	418	435	102000	337.64	240.57	174.033	138.51	59.89
10-08-1999	420	420	370	410	859000	341.28	244.29	176.48	140.46	53.66
11-08-1999	375	383	345	355	1354500	343.78	247.44	178.58	142.135	43.05
12-08-1999	360	378	353	378	1045500	346.74	250.82	180.813	143.925	47.71
13-08-1999	380	385	360	380	731000	349.84	254.19	183.06	145.725	48.11
16-08-1999	390	393	385	388	238000	353	257.67	185.38	147.55	49.75
18-08-1999	398	408	390	403	335500	356.2	261.27	187.78	149.465	52.77
19-08-1999	403	435	403	430	1725500	359.2	265.12	190.38	151.5	57.70
20-08-1999	420	420	420	420	66000	362.04	268.87	192.893	153.485	55.40
23-08-1999	423	423	400	420	143000	364.44	272.54	195.407	155.47	55.40
24-08-1999	420	420	405	413	167000	366.7	276.12	197.873	157.435	53.65
25-08-1999	400	405	400	400	97000	369	279.42	200.24	159.335	50.48
26-08-1999	400	400	395	395	156000	371.34	282.54	202.573	161.195	49.27
27-08-1999	390	400	390	395	275500	373.18	285.66	204.907	163.055	49.27
30-08-1999	385	390	380	390	152000	374.98	288.76	207.207	164.905	47.94
31-08-1999	388	405	388	405	264500	377.02	292.01	209.607	166.815	52.12
01-09-1999	400	400	395	400	228500	379.02	295.16	211.987	168.715	50.66
03-09-1999	400	400	390	400	211000	381.02	298.36	214.42	170.6	50.66
06-09-1999	390	395	380	395	423000	382.92	301.36	216.8	172.475	49.07
07-09-1999	375	395	370	395	618000	384.92	304.08	219.167	174.335	49.07
08-09-1999	370	380	370	380	468000	386.62	306.55	221.433	176.12	44.23
09-09-1999	360	370	358	370	802500	388.12	308.87	223.633	177.855	41.31
10-09-1999	380	383	370	380	384500	389.96	311.22	225.9	179.64	45.21
13-09-1999	390	390	385	390	318000	392	313.84	228.233	181.44	48.87
14-09-1999	388	400	385	400	92500	393	316.54	230.633	183.3	52.30
16-09-1999	393	393	370	390	339500	394	319.14	232.98	185.11	48.77
17-09-1999	370	383	370	383	110000	394.66	321.74	235.267	186.875	46.42
21-09-1999	375	383	370	370	107500	395.06	324.14	237.48	188.575	42.32
22-09-1999	370	370	368	370	215500	395.56	326.49	239.693	190.275	42.32
23-09-1999	375	385	360	385	252500	396.36	329.01	242.007	192.035	48.41
24-09-1999	360	360	348	353	301500	396.62	330.99	244.073	193.6	38.96
27-09-1999	353	353	350	353	150000	397.02	332.92	246.16	195.14	38.96
28-09-1999	348	360	348	360	110000	397.62	334.92	248.293	196.725	41.84
29-09-1999	360	360	348	360	249000	398.16	336.82	250.407	198.335	41.84
30-09-1999	370	373	370	373	180000	398.12	338.65	252.627	200	47.21
01-10-1999	370	390	370	383	1014500	397.58	340.33	254.913	201.74	50.95
04-10-1999	390	390	378	383	219000	397.84	342.13	257.18	203.465	50.95
06-10-1999	385	410	385	410	735500	398.48	344.15	259.627	205.315	59.87
07-10-1999	410	410	398	400	156500	398.42	346.02	262.027	207.1	55.82
08-10-1999	400	415	400	415	182500	398.72	347.92	264.527	208.925	60.17
11-10-1999	405	420	405	420	131000	399.52	349.47	267.04	210.785	61.53
12-10-1999	415	420	405	420	653500	400.52	351.12	269.553	212.66	61.53
14-10-1999	405	413	405	413	557000	399.78	352.77	272.04	214.525	58.30
15-10-1999	408	435	405	435	559500	399.72	354.59	274.673	216.475	64.60
18-10-1999	420	430	400	430	315500	399.62	356.39	277.273	218.41	62.29
19-10-1999	428	443	428	435	904000	399.72	358.21	279.907	220.345	63.69
20-10-1999	460	470	420	450	2100000	399.46	360.13	282.653	222.355	67.56
21-10-1999	450	480	450	465	154000	399.56	362.25	285.5	224.44	70.90
22-10-1999	478	490	430	490	193500	400.56	364.7	288.5	226.665	75.44
25-10-1999	490	490	485	490	19000	401.26	367.35	291.5	228.89	75.44
26-10-1999	480	480	458	475	99500	402.06	369.85	294.4	231.04	68.05
27-10-1999	448	458	445	450	182500	402.86	372.07	297.147	233.075	57.88
29-10-1999	445	460	445	460	96500	404.96	374.37	299.947	235.175	60.43
01-11-1999	450	455	440	450	297500	406.4	376.57	302.68	237.21	56.73
02-11-1999	445	455	445	450	162500	407.8	378.82	305.393	239.245	56.73
03-11-1999	450	458	450	458	77500	409.2	381.1	308.18	241.335	59.05
04-11-1999	460	470	458	470	259000	410.54	383.37	311.027	243.47	62.32
05-11-1999	470	490	465	490	635000	411.74	385.47	313.993	245.72	67.05
08-11-1999	490	500	490	500	363000	413.34	387.69	317.027	248.005	69.13
09-11-1999	500	520	495	520	723500	415.34	389.89	320.14	250.39	72.83
10-11-1999	525	545	520	540	1870000	417.88	392.29	323.373	252.875	75.94
11-11-1999	500	530	500	530	390500	420.48	394.74	326.44	255.3	71.53
12-11-1999	520	528	520	528	8000	423.14	397.24	329.407	257.715	70.65
15-11-1999	530	530	500	500	463500	425.24	399.21	332.187	259.99	59.57
16-11-1999	500	600	500	548	1323000	428.4	401.69	335.307	262.505	68.65
17-11-1999	548	548	540	548	212500	431.26	404.14	338.427	265.02	68.65
18-11-1999	548	555	530	530	207500	433.86	406.44	341.393	267.455	62.54
19-11-1999	540	540	520	530	149500	436.46	408.74	344.393	269.93	62.54
22-11-1999	520	530	520	530	616000	439.16	411.04	347.293	272.39	62.54
23-11-1999	530	530	520	528	178500	441.82	413.37	349.993	274.83	61.78
24-11-1999	510	513	495	500	286500	444.22	415.42	352.44	277.13	52.18
25-11-1999	490	490	440	470	575000	446.22	417.17	354.653	279.28	44.25
26-11-1999	475	510	475	510	182000	448.82	419.39	357.087	281.63	54.24
29-11-1999	510	510	470	490	45500	450.82	421.41	359.5	283.88	49.47
30-11-1999	490	493	478	488	384500	452.58	422.79	361.887	286.12	49.00
01-12-1999	490	490	470	478	1012000	454.34	424.17	364.207	288.32	46.65
02-12-1999	480	480	475	478	615500	456.24	425.45	366.573	290.51	46.65
03-12-1999	480	500	475	500	1318500	458.84	426.95	369.04	292.82	52.48
06-12-1999	505	528	505	520	453000	461.84	428.7	371.607	295.23	57.07
07-12-1999	530	560	530	535	933000	464.84	430.6	374.287	297.715	60.18
08-12-1999	533	538	530	538	101500	468.54	432.58	376.84	300.19	60.79
09-12-1999	538	548	538	548	187500	472.44	434.73	379.427	302.73	62.84
10-12-1999	550	555	545	550	250500	476.24	436.93	382.027	305.28	63.26
13-12-1999	555	555	535	545	114000	479.94	439.05	384.527	307.79	61.42
14-12-1999	545	545	538	540	822500	483.28	440.7	386.86	310.29	59.55
15-12-1999	540	540	528	530	698000	486.22	441.9	388.96	312.74	55.89
16-12-1999	530	530	515	525	817500	489.06	443.45	391.107	315.15	54.10
17-12-1999	520	560	518	560	361500	492.06	445.27	393.453	317.735	63.03
20-12-1999	545	578	545	578	395000	495.62	447.02	395.887	320.425	66.62
21-12-1999	578	578	565	570	30500	498.72	448.72	398.187	323.075	63.66
22-12-1999	570	570	555	555	124500	501.42	450.47	400.12	325.635	58.41
23-12-1999	555	555	550	550	96000	504.02	452.27	402.087	328.17	56.74
27-12-1999	580	595	570	580	289000	507.36	453.57	404.3	330.87	63.51
28-12-1999	580	590	570	585	133000	510.36	455.04	406.513	333.595	64.51
29-12-1999	580	588	580	588	101000	513.52	456.57	408.767	336.335	65.12
30-12-1999	585	590	583	590	50000	516.62	458.17	411.013	339.085	65.55
04-01-2000	595	600	590	595	349500	519.52	459.49	413.26	341.87	66.66
05-01-2000	575	575	545	560	515000	521.42	460.49	415.307	344.48	53.68
06-01-2000	560	560	548	550	520000	522.62	461.59	417.34	347.03	50.65
11-01-2000	550	560	520	523	1324000	523.28	462.27	419.327	349.445	43.50
12-01-2000	520	520	490	495	1160000	523.68	462.87	421.127	351.72	37.58
13-01-2000	493	520	493	513	674500	524.94	463.9	423.027	354.095	42.95
14-01-2000	513	515	503	515	871500	526.04	465.5	424.927	356.47	43.54
17-01-2000	515	515	508	510	294000	527.24	466.82	426.793	358.82	42.37
18-01-2000	510	510	498	510	457000	528.44	468.12	428.693	361.155	42.37
19-01-2000	500	500	480	500	397000	529.28	469.24	430.493	363.455	39.90
20-01-2000	490	498	475	485	1767000	529.58	470.06	432.107	365.665	36.46
21-01-2000	485	485	470	483	298000	529.44	470.59	433.46	367.855	36.01
24-01-2000	480	490	475	490	102500	529.24	471.29	434.873	370.08	38.83
25-01-2000	478	478	465	473	181000	528.3	471.82	436.027	372.18	34.82
26-01-2000	473	475	468	475	80500	527	472.44	437.193	374.28	35.66
27-01-2000	460	465	448	453	610500	525.46	472.97	438.313	376.195	30.93
28-01-2000	448	450	425	435	392500	523.6	473.37	439.36	377.955	27.69
31-01-2000	423	435	420	435	263500	522.3	473.77	440.24	379.715	27.69
01-02-2000	435	435	400	418	138000	519.7	474.05	441.027	381.405	24.84
02-02-2000	418	420	390	418	1018500	517.1	474.18	441.793	383.095	24.84
03-02-2000	410	440	408	435	618500	515.2	474.53	442.693	384.845	32.85
04-02-2000	450	490	450	473	827500	514.06	475.26	443.847	386.81	46.57
07-02-2000	480	485	468	470	566000	512.86	476.01	444.98	388.685	45.77
08-02-2000	465	468	460	465	703000	511.6	476.71	446.113	390.395	44.41
09-02-2000	465	465	445	450	456500	510.6	477.41	447.147	391.98	40.52
10-02-2000	445	445	403	430	1520500	509.8	478.01	448.047	393.44	35.99
11-02-2000	430	430	398	403	2850000	507.66	478.24	448.813	394.73	30.96
14-02-2000	403	405	395	400	2104500	505.86	478.34	449.56	396.09	30.45
15-02-2000	410	438	410	423	1441000	504.56	478.57	450.047	397.555	38.77
16-02-2000	415	418	405	410	991000	503.2	478.77	450.513	398.955	36.14
17-02-2000	413	413	390	398	2033000	501.6	478.92	450.833	400.33	33.86
18-02-2000	395	395	370	395	963000	499.5	479.17	451.133	401.655	33.29
21-02-2000	395	395	385	393	765000	496.96	479.4	451.453	402.945	32.89
22-02-2000	393	393	370	380	821500	493.86	479.35	451.687	404.18	30.37
23-02-2000	378	378	365	368	330500	490.46	479.5	451.873	405.245	28.22
24-02-2000	370	370	350	360	730000	486.7	479.57	452.053	406.245	26.86
25-02-2000	360	363	345	358	809000	482.86	479.55	452.24	407.235	26.51
28-02-2000	360	360	343	360	291500	479.16	479.55	452.42	408.185	27.51
01-03-2000	365	365	318	320	2051000	474.76	479.02	452.053	408.835	21.26
02-03-2000	320	320	298	300	1067000	470.16	478.19	451.32	409.26	18.94
03-03-2000	305	328	295	320	2995000	466.06	477.56	450.987	409.845	27.46
06-03-2000	325	345	320	335	1753000	461.56	476.81	450.7	410.48	33.14
07-03-2000	338	338	323	335	729000	456.7	476.16	450.247	411.09	33.14
08-03-2000	320	345	315	343	2077500	452.16	475.44	449.867	411.68	36.22
09-03-2000	345	388	345	380	4031000	448.66	475.04	449.867	412.255	48.15
10-03-2000	390	393	383	388	1176000	445.42	474.72	449.987	412.92	50.31
13-03-2000	388	390	370	385	413000	441.52	474.44	449.553	413.605	49.48
14-03-2000	380	380	368	375	209000	437.32	473.84	449.133	414.215	46.70
15-03-2000	375	380	365	375	334500	433.06	473.29	448.733	414.84	46.70
17-03-2000	385	385	375	378	762000	428.82	472.72	448.387	415.465	47.72
20-03-2000	378	378	373	378	174500	424.48	472	447.82	416.065	47.72
21-03-2000	373	378	368	378	263500	420.84	471.13	447.273	416.69	47.72
22-03-2000	380	380	370	380	309500	417.44	470.03	446.873	417.365	48.54
23-03-2000	380	400	378	390	1401000	414.78	469.03	446.44	418.19	52.55
24-03-2000	390	390	373	390	510500	412.68	468.18	446.14	419.015	52.55
27-03-2000	375	380	373	380	124500	410.02	467.48	445.94	419.775	48.20
28-03-2000	380	380	373	380	300500	407.32	466.68	446.107	420.525	48.20
29-03-2000	375	378	373	373	96500	404.58	465.91	446.073	421.24	45.16
30-03-2000	373	373	363	373	573500	401.84	465.14	446.027	421.98	45.16
03-04-2000	360	370	358	370	115500	399.24	464.26	445.907	422.68	43.78
05-04-2000	355	360	345	350	401000	396.54	463.06	445.553	423.215	35.94
07-04-2000	353	380	353	360	955500	394.08	461.76	445.087	423.615	41.58
10-04-2000	363	365	360	360	47500	391.48	460.36	444.687	424.025	41.58
11-04-2000	365	365	360	365	18000	389.32	458.81	444.32	424.35	44.41
12-04-2000	368	383	368	378	1892500	387.38	457.19	444.087	424.74	51.06
13-04-2000	375	393	375	393	2116500	386.18	455.82	444.04	425.28	57.40
14-04-2000	390	405	383	398	2394500	385.44	454.52	444.06	425.88	59.29
17-04-2000	380	390	368	383	849500	384.4	453.35	443.98	426.28	51.85
18-04-2000	390	403	380	400	608000	384.04	451.87	444.047	426.78	58.24
19-04-2000	400	403	380	395	917000	383.58	450.34	443.98	427.24	55.89
20-04-2000	390	395	385	395	327500	382.78	448.99	443.947	427.715	55.89
24-04-2000	398	405	398	403	752500	381.38	447.72	443.967	428.23	58.97
25-04-2000	400	400	390	400	320500	379.98	446.42	444	428.73	57.35
26-04-2000	390	398	390	398	422000	378.64	445.12	444.02	429.245	56.25
27-04-2000	395	418	395	408	834500	377.8	444.2	444.207	429.81	60.36
28-04-2000	405	408	403	408	106500	377.36	443.58	444.46	430.375	60.36
01-05-2000	403	415	400	415	98000	377.6	442.63	444.693	431.01	63.17
02-05-2000	413	418	408	413	218500	377.86	441.86	444.847	431.635	61.82
03-05-2000	410	415	403	413	353500	377.66	441.11	444.933	431.95	61.82
04-05-2000	410	418	410	418	280500	377.82	440.51	445.12	432.34	64.05
05-05-2000	410	420	410	420	112500	378.26	439.93	445.367	432.69	64.93
08-05-2000	420	428	420	425	163000	378.86	439.18	445.733	433.065	67.10
09-05-2000	420	455	420	453	2425500	380.06	438.51	446.287	433.605	76.04
10-05-2000	450	450	430	430	576000	381.06	437.46	446.587	434.03	61.30
11-05-2000	420	430	405	420	964000	382.1	436.28	447.033	434.43	56.20
12-05-2000	415	420	400	400	2230000	382.9	434.8	447.347	434.765	47.66
15-05-2000	410	410	395	405	390000	383.84	433.35	447.647	435.14	49.72
16-05-2000	400	400	388	400	236500	384.64	431.9	447.913	435.475	47.70
17-05-2000	400	410	400	410	210500	386.44	430.6	448.16	435.65	51.91
19-05-2000	410	430	408	418	515500	388.8	429.48	448.393	435.69	55.02
22-05-2000	410	410	400	408	189500	390.56	428.31	448.56	435.88	50.61
23-05-2000	400	405	390	395	521500	391.76	426.66	448.46	435.965	45.50
24-05-2000	390	390	368	368	432000	392.42	424.56	448.247	435.79	37.12
25-05-2000	375	380	368	373	589000	393.02	422.59	447.967	435.655	39.34
26-05-2000	373	373	360	373	601000	392.88	420.77	447.653	435.62	39.34
29-05-2000	378	378	348	360	1294000	392.32	418.87	447.253	435.57	35.55
30-05-2000	353	370	345	365	1122500	391.92	416.72	446.933	435.145	38.02
31-05-2000	370	388	363	385	1832500	392.12	414.72	446.6	434.88	46.83
02-06-2000	390	408	375	395	1220000	392.52	412.79	446.367	434.68	50.61
05-06-2000	395	395	380	388	971000	392.72	410.77	446.053	434.47	48.04
06-06-2000	383	383	353	363	2090000	392.42	408.45	445.473	433.97	40.18
07-06-2000	358	358	345	353	2357000	391.92	406.38	444.727	433.435	37.53
08-06-2000	350	368	343	368	5377000	391.68	404.56	443.913	433.075	43.54
09-06-2000	368	368	350	358	1771000	391.04	402.91	443.033	432.59	40.73
12-06-2000	358	358	348	355	1010000	390.34	401.51	442.233	432.19	39.89
13-06-2000	350	353	333	340	2025500	389.54	399.78	441.5	431.84	35.94
14-06-2000	343	345	335	340	2215500	388.74	398.03	440.7	431.765	35.94
16-06-2000	343	343	323	325	3603000	387.78	396.18	439.867	431.5	32.24
19-06-2000	325	343	325	330	6476500	386.92	394.38	439.067	431.25	34.65
20-06-2000	333	345	330	340	7130500	386.32	392.78	438.28	431.01	39.32
21-06-2000	340	365	338	360	8497000	386.52	391.53	437.547	430.795	47.40
22-06-2000	360	363	353	355	3141000	386.42	390.25	436.647	430.42	45.76
23-06-2000	355	355	345	355	1594000	386.32	388.9	435.68	430.095	45.76
26-06-2000	350	355	350	355	652000	386.12	387.72	434.58	429.77	45.76
27-06-2000	355	355	348	350	231500	385.56	386.47	433.313	429.455	43.87
28-06-2000	350	355	350	355	490000	384.8	385.49	432.147	429.23	46.26
29-06-2000	355	358	355	358	1156500	384	384.72	431.013	429.045	47.71
30-06-2000	355	358	355	355	285500	383.44	383.92	430.047	428.845	46.37
03-07-2000	355	355	340	351	1373000	382.46	383.25	428.733	428.65	44.57
04-07-2000	345	348	342	347	973000	381.5	382.54	427.393	428.36	42.78
05-07-2000	345	358	345	348	2757500	380.56	381.67	426.18	428.1	43.39
06-07-2000	348	348	343	348	180000	379.46	380.42	424.967	427.84	43.39
07-07-2000	355	356	348	350	1197000	378.46	379.22	423.767	427.615	44.76
10-07-2000	356	356	349	354	113000	377.58	378.11	422.607	427.41	47.50
11-07-2000	355	355	353	354	185000	376.5	377.15	421.633	427.28	47.50
12-07-2000	348	354	348	353	182500	375.4	376.38	420.853	427.195	46.82
13-07-2000	349	353	338	345	681500	374	375.8	419.753	427.02	41.73
14-07-2000	349	349	337	344	350000	372.62	375.24	418.78	426.79	41.13
17-07-2000	338	340	335	340	134500	371.16	374.41	417.793	426.49	38.73
18-07-2000	335	339	333	339	602000	369.58	373.7	416.867	426.235	38.12
19-07-2000	342	350	342	345	771500	368.08	373.17	415.98	426.045	43.76
20-07-2000	350	353	342	344	1023000	366.46	372.66	414.94	425.915	43.06
21-07-2000	342	350	342	350	208000	364.4	372.23	413.807	425.815	48.42
24-07-2000	350	350	348	350	365000	362.8	371.93	412.573	425.64	48.42
25-07-2000	344	345	340	345	214500	361.3	371.7	411.287	425.6	44.38
26-07-2000	345	345	339	340	386000	360.1	371.5	409.9	425.535	40.72
27-07-2000	339	341	339	341	230000	358.82	371.33	408.507	425.44	41.76
28-07-2000	340	345	338	345	226000	357.72	371.18	407.173	425.365	45.83
31-07-2000	338	346	338	346	160000	356.44	371.44	405.88	425.23	46.83
01-08-2000	345	348	340	344	294000	354.96	371.88	404.64	425.035	45.03
02-08-2000	343	343	337	340	354000	353.6	372.08	403.407	424.82	41.61
03-08-2000	342	347	342	345	209500	352.6	372.18	401.973	424.495	47.03
04-08-2000	348	355	348	350	971000	352.24	372.33	400.453	424.245	51.85
07-08-2000	348	350	345	350	150500	351.78	372.4	398.987	423.92	51.85
08-08-2000	350	350	346	350	47500	351.32	372.1	397.62	423.57	51.85
09-08-2000	347	347	344	347	33000	351.06	371.69	396.267	423.205	48.54
10-08-2000	347	350	347	350	54000	350.76	371.34	394.733	422.89	51.85
11-08-2000	350	355	350	350	336000	350.06	371.09	393.167	422.465	51.85
14-08-2000	350	350	346	349	125500	349.14	370.83	391.573	422.06	50.59
15-08-2000	346	349	343	349	73500	348.36	370.54	389.967	421.63	50.59
16-08-2000	341	344	341	344	94000	347.98	370.2	388.293	421.1	44.35
18-08-2000	344	344	339	344	98000	347.8	369.86	386.853	420.495	44.35
21-08-2000	344	345	339	345	194000	347.34	369.51	385.487	419.77	45.90
22-08-2000	349	349	347	349	91500	347.16	369.1	384.327	419.065	51.69
23-08-2000	347	347	344	346	402000	346.98	368.66	383.333	418.42	47.58
24-08-2000	338	340	328	335	380500	346.88	368.21	382.147	417.845	36.21
25-08-2000	330	338	330	338	768000	346.84	367.79	380.967	417.235	40.39
28-08-2000	338	339	332	338	256000	347.1	367.44	379.82	416.675	40.39
29-08-2000	338	338	327	333	331000	347.16	367.04	378.64	416.09	35.85
30-08-2000	330	332	328	332	213500	347	366.66	377.52	415.46	35.00
31-08-2000	333	337	332	336	214500	346.52	366.52	376.527	414.79	41.01
01-09-2000	336	336	330	333	144000	346.08	366.25	375.527	414.005	38.16
04-09-2000	338	343	337	339	290000	345.76	366.04	374.52	413.2	46.21
05-09-2000	336	339	335	339	61500	345.44	365.78	373.627	412.295	46.21
06-09-2000	340	342	339	342	160500	345.28	365.42	372.74	411.305	49.99
07-09-2000	340	345	334	345	994500	345.08	364.94	372.02	410.38	53.51
08-09-2000	345	345	342	344	248500	344.8	364.4	371.413	409.46	52.19
11-09-2000	337	340	334	340	365500	344.5	363.97	370.78	408.66	47.19
12-09-2000	338	339	333	336	132500	344.2	363.33	370.233	407.6	42.77
13-09-2000	330	333	328	332	145000	343.9	362.7	369.66	406.52	38.85
18-09-2000	300	325	300	315	215500	343.24	361.9	368.86	405.445	27.38
19-09-2000	314	314	308	310	290500	342.48	360.97	367.773	404.345	25.04
20-09-2000	315	323	303	310	297500	341.68	360.07	366.707	403.245	25.04
21-09-2000	300	300	298	300	190500	340.6	359.09	365.607	402.105	20.89
22-09-2000	299	303	285	300	446500	339.52	358.01	364.607	401.105	20.89
25-09-2000	300	300	290	300	99000	338.46	356.93	363.74	400.255	20.89
26-09-2000	295	304	295	304	216500	337.64	355.82	363.08	399.225	26.94
27-09-2000	297	301	297	300	351000	336.76	354.69	362.413	398.275	24.89
28-09-2000	300	303	300	303	205000	336.02	353.59	361.613	397.35	29.23
29-09-2000	301	315	301	315	444000	335.54	352.56	360.98	396.535	43.35
02-10-2000	318	325	318	325	270500	335.14	351.61	360.493	395.77	51.95
03-10-2000	324	325	320	323	172000	334.72	350.59	360.013	394.885	50.31
04-10-2000	310	320	309	320	159000	334.12	349.26	359.527	393.885	47.86
05-10-2000	320	324	320	324	282000	333.6	348.2	359.153	392.83	51.26
06-10-2000	320	324	320	324	87500	333.18	347.24	358.86	391.76	51.26
09-10-2000	311	320	311	318	214000	332.74	346.42	358.58	390.61	46.03
10-10-2000	313	318	312	318	125500	332.28	345.55	358.313	389.45	46.03
11-10-2000	313	318	313	317	108500	331.72	344.72	358.027	388.31	45.14
12-10-2000	317	318	310	310	252000	331	343.72	357.96	387.16	39.40
13-10-2000	305	305	293	295	684500	330.02	342.49	357.927	385.985	30.46
16-10-2000	313	313	298	302	340500	329.26	341.43	357.807	384.87	37.58
17-10-2000	308	312	308	310	231000	328.56	340.58	357.64	383.62	44.56
18-10-2000	310	310	308	309	156000	327.74	339.99	357.467	382.275	43.90
19-10-2000	305	310	300	310	375500	326.94	339.36	357.247	380.975	44.78
20-10-2000	320	325	305	310	274000	326.14	338.73	356.78	379.75	44.78
23-10-2000	303	310	303	310	42500	325.4	338.23	356.26	378.55	44.78
24-10-2000	308	310	308	310	3500	324.6	337.68	355.76	377.2	44.78
26-10-2000	308	308	300	308	89000	323.76	336.91	355.313	375.815	42.97
30-10-2000	300	300	295	298	305000	322.74	335.94	354.8	374.365	35.26
31-10-2000	295	303	295	300	227000	321.76	335.06	354.28	372.915	37.67
01-11-2000	300	300	298	300	300000	320.88	334.43	353.76	371.44	37.67
02-11-2000	303	303	298	303	64000	320.06	333.93	353.26	370.155	41.46
03-11-2000	300	308	298	308	199000	319.32	333.33	352.78	368.945	47.21
06-11-2000	310	313	308	313	224500	318.6	332.88	352.267	367.895	52.27
07-11-2000	310	310	300	305	858500	317.78	332.38	351.7	366.945	44.87
08-11-2000	300	310	300	310	1070500	317.28	332.08	351.233	365.93	49.67
09-11-2000	308	313	308	310	271500	316.72	331.78	350.767	364.905	49.67
10-11-2000	310	315	310	315	121000	316.26	331.68	350.38	363.93	54.28
13-11-2000	305	318	305	318	772500	315.96	331.56	350.013	362.97	56.84
14-11-2000	315	318	310	318	363500	315.68	331.34	349.667	362.06	56.84
15-11-2000	318	333	318	333	2887000	315.62	331.07	349.553	361.3	67.41
16-11-2000	333	343	328	340	1119500	315.76	330.92	349.42	360.585	70.98
17-11-2000	340	340	333	338	349000	315.74	330.75	349.273	359.825	68.67
20-11-2000	338	338	333	333	185500	315.62	330.53	349.06	359.125	63.12
21-11-2000	330	330	313	325	256500	315.28	330.28	348.707	358.375	55.41
22-11-2000	328	333	328	330	322500	314.98	330.03	348.287	357.76	58.80
23-11-2000	333	333	325	328	115000	314.66	329.73	347.82	357.225	56.94
24-11-2000	325	325	323	325	38000	314.36	329.43	347.433	356.675	54.17
27-11-2000	320	325	318	325	177000	314.14	329.17	346.933	356.21	54.17
28-11-2000	318	320	315	320	257500	313.9	328.9	346.433	355.72	49.51
29-11-2000	318	318	313	318	162500	313.96	328.6	345.92	355.135	47.74
30-11-2000	315	325	315	323	671000	314.22	328.35	345.387	354.385	52.32
01-12-2000	323	328	318	325	100500	314.52	328.1	344.887	353.66	54.06
04-12-2000	325	325	320	323	68500	314.98	327.79	344.387	352.95	52.02
05-12-2000	318	320	318	320	128000	315.38	327.45	343.8	352.3	49.03
06-12-2000	318	318	315	318	97500	315.74	327.1	343.2	351.74	47.09
07-12-2000	315	318	315	318	196500	316.02	326.83	342.553	351.315	47.09
08-12-2000	315	315	310	313	558500	316.28	326.52	341.887	350.88	42.23
11-12-2000	310	310	305	310	415000	316.42	326.22	341.2	350.315	39.60
12-12-2000	300	305	298	305	818500	316.22	325.88	340.447	349.79	35.61
13-12-2000	300	308	300	308	591000	315.88	325.51	339.7	349.34	39.54
14-12-2000	310	310	303	308	173000	315.58	325.15	338.92	348.905	39.54
15-12-2000	305	310	303	310	78000	315.38	324.75	337.967	348.49	42.27
18-12-2000	303	308	303	308	42000	315.06	324.33	337.153	348.13	40.31
19-12-2000	303	305	298	305	221000	314.68	323.93	336.387	347.815	37.51
20-12-2000	300	305	300	305	57000	314.42	323.58	335.753	347.54	37.51
21-12-2000	303	305	300	303	153500	314.12	323.2	335.073	347.265	35.59
22-12-2000	303	308	298	308	93000	313.94	322.83	334.46	347.005	43.38
02-01-2001	298	300	298	298	33000	313.7	322.35	333.713	346.895	34.41
03-01-2001	298	305	295	305	57000	313.9	321.96	332.96	346.92	43.25
04-01-2001	300	300	293	295	301500	313.76	321.51	332.207	346.795	35.83
05-01-2001	298	298	288	290	769000	313.36	320.96	331.507	346.57	32.79
08-01-2001	288	290	288	290	155500	312.98	320.36	330.987	346.345	32.79
09-01-2001	290	295	288	293	85500	312.64	319.79	330.453	346.095	36.53
10-01-2001	295	295	290	293	150000	312.3	319.22	329.92	345.66	36.53
11-01-2001	295	298	290	295	401500	312	318.7	329.487	345.195	39.15
12-01-2001	293	295	288	295	119000	311.7	318.15	329.02	344.745	39.15
15-01-2001	290	295	290	295	20000	311.44	317.6	328.42	344.345	39.15
16-01-2001	290	295	290	295	29000	311.38	317.06	327.753	343.945	39.15
17-01-2001	295	295	290	293	150500	311.24	316.5	327.12	343.52	37.09
18-01-2001	290	298	290	298	121500	311.2	316.04	326.687	343.12	44.89
22-01-2001	298	303	298	300	277500	311.14	315.6	326.333	342.73	47.68
23-01-2001	298	300	298	300	66000	310.98	315.15	325.88	342.33	47.68
24-01-2001	300	300	298	300	44500	310.72	314.66	325.493	341.88	47.68
25-01-2001	300	300	298	300	9500	310.62	314.2	325.127	341.43	47.68
26-01-2001	298	300	298	300	39000	310.42	313.85	324.86	341.03	47.68
29-01-2001	295	295	290	295	262000	310.12	313.42	324.56	340.605	40.29
30-01-2001	295	295	295	295	43500	309.72	312.99	324.36	340.215	40.29
31-01-2001	293	298	293	298	223500	309.32	312.64	324.147	339.84	46.10
01-02-2001	298	303	293	300	519500	308.96	312.32	323.88	339.49	49.63
02-02-2001	300	323	300	320	1211500	308.7	312.16	323.613	339.34	70.44
05-02-2001	325	340	325	338	3281500	308.66	312.21	323.5	339.23	78.89
06-02-2001	335	335	328	333	1207500	308.56	312.15	323.353	339.095	72.67
07-02-2001	330	330	320	320	805500	308.3	311.96	323.12	338.87	59.54
08-02-2001	323	325	318	320	721000	308.2	311.74	322.92	338.58	59.54
09-02-2001	315	315	308	313	393500	307.86	311.42	322.64	338.18	53.50
12-02-2001	310	313	305	313	293000	307.56	311.11	322.34	337.755	53.50
13-02-2001	313	318	313	318	145500	307.42	310.89	322.093	337.43	57.10
14-02-2001	315	315	310	315	35000	307.22	310.68	321.853	337.005	54.38
15-02-2001	318	330	315	328	720500	307.38	310.64	321.727	336.67	62.69
16-02-2001	328	335	320	323	2647500	307.48	310.72	321.56	336.31	58.29
19-02-2001	323	325	320	325	33500	307.52	310.87	321.407	335.92	59.51
20-02-2001	320	320	315	318	115500	307.38	310.95	321.193	335.51	53.59
21-02-2001	318	320	315	320	625500	307.32	311.15	320.967	335.12	54.97
22-02-2001	318	318	315	318	112000	307.28	311.33	320.727	334.67	53.27
23-02-2001	318	318	313	318	531000	307.28	311.51	320.493	334.22	53.27
26-02-2001	313	318	310	318	105000	307.28	311.65	320.313	333.735	53.27
27-02-2001	313	318	310	318	75000	307.38	311.83	320.14	333.26	53.27
28-02-2001	315	315	313	315	84000	307.48	311.95	319.973	332.77	50.13
01-03-2001	310	310	310	310	43500	307.58	311.9	319.78	332.23	45.34
02-03-2001	310	313	305	308	214000	307.58	311.73	319.533	331.67	43.55
06-03-2001	310	310	310	310	64500	307.62	311.6	319.307	331.095	45.85
07-03-2001	310	310	308	310	335000	307.62	311.5	319.04	330.38	45.85
08-03-2001	310	313	305	313	220500	307.72	311.39	318.793	329.795	49.44
09-03-2001	308	308	300	305	311000	307.72	311.2	318.527	329.22	41.53
12-03-2001	295	295	288	288	550500	307.38	310.9	318.18	328.66	30.40
13-03-2001	283	283	280	283	197000	306.98	310.55	317.793	328.05	28.02
14-03-2001	285	290	283	283	726500	306.48	310.21	317.38	327.465	28.02
15-03-2001	280	283	278	280	318000	306.12	309.91	316.94	326.815	26.57
16-03-2001	283	283	278	280	203000	305.62	309.76	316.513	326.125	26.57
19-03-2001	275	280	270	275	163000	305.22	309.49	316.08	325.46	24.16
20-03-2001	275	275	268	270	100000	304.82	309.09	315.58	324.835	22.01
21-03-2001	268	290	265	290	766500	304.82	308.9	315.18	324.445	43.63
22-03-2001	290	290	275	275	202000	304.46	308.55	314.68	323.955	35.65
23-03-2001	278	285	278	283	201000	304.26	308.28	314.233	323.505	41.77
27-03-2001	280	280	275	275	55500	303.86	307.93	313.753	323.08	37.89
28-03-2001	275	275	270	270	284000	303.36	307.53	313.22	322.605	35.66
29-03-2001	270	278	268	278	213500	303.02	307.23	312.74	322.07	41.58
30-03-2001	280	280	273	275	253000	302.62	307	312.247	321.47	40.09
02-04-2001	273	273	268	268	105000	302.12	306.68	311.707	320.87	36.78
03-04-2001	268	268	258	260	469000	301.36	306.28	311.147	320.355	33.38
04-04-2001	263	263	258	260	199500	300.56	305.85	310.587	319.89	33.38
05-04-2001	260	260	250	250	484500	299.56	305.27	309.953	319.3	29.44
06-04-2001	255	265	255	258	536000	298.72	304.72	309.347	318.8	35.96
09-04-2001	258	258	248	250	422500	297.72	304.17	308.707	318.275	32.71
10-04-2001	250	255	250	255	528000	296.82	303.62	308.173	317.85	36.57
11-04-2001	258	268	255	260	1092000	296.12	303.12	307.653	317.45	40.26
12-04-2001	263	263	260	263	95500	295.48	302.6	307.153	317.14	42.42
16-04-2001	255	258	255	258	33000	294.68	302	306.653	316.78	39.83
17-04-2001	258	258	255	258	60000	293.84	301.4	306.16	316.37	39.83
18-04-2001	255	255	253	253	128500	292.5	300.6	305.607	315.835	37.20
19-04-2001	255	255	243	243	784500	290.6	299.63	305.007	315.275	32.56
20-04-2001	240	240	238	240	493500	288.74	298.65	304.347	314.7	31.30
23-04-2001	238	240	238	240	51500	287.14	297.72	303.687	314.125	31.30
24-04-2001	240	240	240	240	6000	285.54	296.87	303.007	313.575	31.30
25-04-2001	240	243	238	238	359500	284.04	295.95	302.293	312.99	30.32
26-04-2001	238	240	238	240	23500	282.58	295.07	301.6	312.4	32.59
27-04-2001	240	243	240	240	169500	281.02	294.22	300.933	311.825	32.59
30-04-2001	243	243	240	243	332500	279.58	293.4	300.313	311.285	36.20
01-05-2001	243	250	243	245	936500	277.92	292.65	299.733	310.775	38.56
02-05-2001	245	248	245	248	202000	276.42	291.95	299.287	310.275	42.03
03-05-2001	248	255	248	253	710000	274.98	291.25	298.907	309.8	47.37
04-05-2001	250	255	250	253	179000	273.68	290.53	298.527	309.315	47.37
08-05-2001	250	250	245	248	154500	272.24	289.78	298.18	308.785	42.80
09-05-2001	245	248	245	248	11000	270.84	289.06	297.833	308.255	42.80
10-05-2001	245	245	240	243	102500	269.34	288.31	297.453	307.705	38.49
11-05-2001	240	243	240	243	245000	267.84	287.56	297.047	307.195	38.49
14-05-2001	243	245	243	245	220500	266.38	286.88	296.68	306.7	41.24
15-05-2001	243	243	235	240	1049500	264.88	286.18	296.26	306.2	36.82
16-05-2001	240	248	240	248	397500	263.64	285.61	295.813	305.745	46.67
17-05-2001	248	248	243	248	196000	262.44	285.01	295.3	305.26	46.67
18-05-2001	245	248	245	248	54000	261.2	284.41	294.8	304.78	46.67
21-05-2001	245	248	245	248	41000	259.96	283.79	294.32	304.27	46.67
22-05-2001	248	248	245	248	222000	258.66	283.19	293.813	303.76	46.67
23-05-2001	248	263	248	260	2587000	257.76	282.74	293.387	303.335	60.16
25-05-2001	265	293	265	293	7431000	257.86	282.62	293.22	303.1	77.22
28-05-2001	295	295	273	278	2519500	257.76	282.37	292.953	302.785	63.84
29-05-2001	278	288	275	283	2335500	257.76	282.12	292.727	302.475	65.96
30-05-2001	285	293	283	285	2851000	257.86	281.99	292.56	302.17	66.79
31-05-2001	288	288	275	283	1099000	257.92	281.77	292.48	301.865	65.07
01-06-2001	283	288	275	278	2146500	257.98	281.6	292.32	301.555	60.84
05-06-2001	275	278	273	275	1383500	258.08	281.45	292.087	301.205	58.39
06-06-2001	280	280	270	273	1344000	257.74	281.28	291.847	300.82	56.75
07-06-2001	273	273	268	270	547500	257.64	281.05	291.58	300.42	54.28
08-06-2001	270	280	270	278	984500	257.54	280.9	291.367	300.06	59.35
11-06-2001	275	278	275	278	245000	257.6	280.73	291.153	299.715	59.35
12-06-2001	275	285	275	285	2253500	257.9	280.63	290.987	299.39	63.47
13-06-2001	283	283	278	283	986500	258	280.51	290.82	299.055	61.55
14-06-2001	283	290	283	290	555000	258.3	280.46	290.767	298.76	65.48
15-06-2001	285	310	285	310	3705500	259.14	280.63	290.833	298.565	73.74
18-06-2001	305	318	305	310	1964500	260.14	280.75	290.9	298.395	73.74
19-06-2001	310	318	310	315	1243500	261.24	280.9	290.98	298.25	75.44
20-06-2001	313	313	310	313	352000	262.5	281.03	291.013	298.09	73.39
21-06-2001	305	313	300	313	635500	263.6	281.16	291.013	297.91	73.39
22-06-2001	310	313	308	313	224000	264.86	281.29	291.067	297.745	73.39
25-06-2001	310	323	310	320	817500	266.16	281.49	291.133	297.67	76.22
26-06-2001	318	328	305	308	1781000	267.12	281.62	291.12	297.52	63.72
27-06-2001	305	310	300	305	355000	267.96	281.72	291.053	297.355	61.03
28-06-2001	308	315	308	313	916000	269.06	281.87	291.02	297.255	65.25
29-06-2001	313	315	310	315	319500	270.2	282.02	291	297.17	66.23
02-07-2001	313	313	313	313	45000	271.4	281.95	290.867	297.055	64.27
03-07-2001	313	313	308	313	20000	272.8	281.7	290.687	296.955	64.27
04-07-2001	310	315	310	315	312000	274.3	281.52	290.533	296.835	65.46
05-07-2001	310	313	308	313	51000	275.76	281.45	290.4	296.705	63.20
06-07-2001	310	313	310	313	118000	277.22	281.38	290.32	296.56	63.20
09-07-2001	310	313	308	310	309500	278.66	281.35	290.187	296.385	59.62
10-07-2001	308	320	308	320	1247000	280.26	281.42	290.133	296.265	66.44
11-07-2001	320	320	318	320	132500	281.86	281.44	290.1	296.165	66.44
12-07-2001	320	323	313	318	822000	283.36	281.47	290.053	296.075	63.94
13-07-2001	315	325	313	315	2059500	284.76	281.34	290.02	295.99	60.27
16-07-2001	315	315	310	313	236000	286.06	281.24	289.987	295.98	57.88
17-07-2001	313	313	310	313	706500	287.26	281.12	289.92	295.995	57.88
18-07-2001	308	313	308	313	1019500	288.46	281.07	289.84	296.01	57.88
19-07-2001	313	318	310	318	1330500	289.86	281.05	289.807	296.1	62.51
20-07-2001	318	318	313	315	694500	291.2	281.02	289.773	296.175	58.37
23-07-2001	320	323	313	318	1744000	292.7	281.02	289.773	296.265	61.14
24-07-2001	318	318	313	315	421000	294.14	280.99	289.753	296.32	57.04
25-07-2001	310	315	308	315	765000	295.54	280.96	289.767	296.395	57.04
26-07-2001	313	313	308	308	170500	296.9	280.89	289.753	296.42	48.29
27-07-2001	308	310	305	310	90500	298.14	280.89	289.787	296.395	50.62
30-07-2001	308	308	305	305	142500	299.28	280.86	289.767	296.295	45.14
31-07-2001	305	308	303	305	423500	300.42	280.81	289.747	296.205	45.14
01-08-2001	305	308	305	308	201000	301.62	280.79	289.733	296.145	48.98
02-08-2001	303	303	298	300	148000	302.66	280.66	289.68	296.025	40.78
03-08-2001	298	300	295	300	75000	303.46	280.61	289.647	295.905	40.78
06-08-2001	300	300	298	298	80000	303.56	280.71	289.6	295.805	38.89
07-08-2001	295	295	295	295	190500	303.9	280.83	289.547	295.69	36.18
08-08-2001	298	298	293	298	573500	304.2	280.98	289.48	295.595	40.63
09-08-2001	298	300	295	295	1316500	304.4	281.13	289.46	295.52	37.79
10-08-2001	295	295	293	295	72000	304.64	281.28	289.393	295.52	37.79
13-08-2001	295	300	293	298	271500	305.04	281.51	289.413	295.5	42.46
14-08-2001	300	300	295	298	818000	305.5	281.79	289.467	295.44	42.46
15-08-2001	295	295	288	290	151500	305.84	281.79	289.467	295.345	34.47
16-08-2001	290	290	280	290	211000	306.24	281.94	289.447	295.245	34.47
20-08-2001	288	290	288	290	284000	306.48	282.01	289.427	295.145	34.47
21-08-2001	290	293	288	290	858000	306.72	282.16	289.393	295.045	34.47
22-08-2001	288	288	283	285	271000	306.72	282.31	289.327	294.92	29.76
23-08-2001	283	290	283	290	282500	306.86	282.43	289.293	294.83	38.77
24-08-2001	290	295	290	295	292500	306.96	282.63	289.293	294.815	46.20
27-08-2001	295	298	290	298	83000	306.72	282.93	289.327	294.805	50.11
28-08-2001	295	295	293	295	28000	306.42	283.28	289.307	294.78	46.47
29-08-2001	295	295	288	295	678500	306.02	283.63	289.273	294.74	46.47
30-08-2001	295	295	290	293	178500	305.62	284.06	289.227	294.665	44.00
31-08-2001	293	293	290	293	74500	305.22	284.41	289.18	294.565	44.00
03-09-2001	290	295	285	295	393000	304.86	284.86	289.147	294.515	47.25
04-09-2001	293	300	293	300	338000	304.46	285.31	289.147	294.465	54.38
05-09-2001	300	300	295	300	123500	304.3	285.71	289.18	294.415	54.38
06-09-2001	298	300	295	300	70500	304.2	286.08	289.213	294.34	54.38
07-09-2001	300	303	290	298	241000	303.9	286.48	289.213	294.24	50.94
10-09-2001	293	298	290	298	13000	303.56	286.88	289.2	294.14	50.94
11-09-2001	298	298	295	298	38000	303.26	287.33	289.053	293.965	50.94
12-09-2001	283	290	278	290	260500	302.8	287.8	288.733	293.715	38.71
13-09-2001	290	290	285	288	153000	302.26	288.28	288.433	293.465	36.36
14-09-2001	285	285	275	275	238000	301.5	288.63	288.133	293.175	25.51
17-09-2001	270	270	258	263	179500	300.5	288.86	287.753	292.865	19.68
18-09-2001	263	275	263	275	385000	299.8	289.23	287.5	292.59	35.55
19-09-2001	275	275	270	275	161000	298.9	289.58	287.247	292.325	35.55
20-09-2001	268	275	268	275	13000	298	289.93	286.96	292.075	35.55
21-09-2001	268	270	263	270	166500	297.04	290.2	286.66	291.8	32.24
24-09-2001	265	270	265	270	17500	296.14	290.45	286.273	291.55	32.24
25-09-2001	270	270	263	270	105000	295.28	290.67	285.92	291.31	32.24
26-09-2001	263	263	258	260	190500	294.22	290.74	285.487	290.995	26.14
27-09-2001	258	260	253	260	337000	293.16	290.81	285.1	290.67	26.14
28-09-2001	255	260	250	260	505000	292	290.93	284.7	290.355	26.14
01-10-2001	260	280	253	280	614500	291.3	291.25	284.447	290.155	49.83
02-10-2001	268	268	255	260	403000	290.14	291.42	284.06	289.865	37.04
03-10-2001	253	260	245	260	746500	289.04	291.59	283.673	289.575	37.04
04-10-2001	255	268	255	268	852500	288.1	291.82	283.34	289.35	43.74
05-10-2001	265	265	260	265	454500	287.24	292.07	283.007	289.125	41.93
08-10-2001	255	255	243	243	1208000	285.9	292.02	282.56	288.815	31.64
09-10-2001	248	250	240	240	671500	284.6	291.94	282.107	288.475	30.54
10-10-2001	243	248	243	248	870500	283.46	291.94	281.693	288.175	36.85
11-10-2001	250	270	250	270	3109000	282.7	292.16	281.427	287.975	50.24
12-10-2001	270	285	270	285	2363500	282.4	292.53	281.24	287.86	56.94
16-10-2001	280	283	278	283	694500	282.06	292.76	281.093	287.75	55.86
17-10-2001	283	300	280	300	2068000	282.1	292.83	281.173	287.725	62.39
18-10-2001	298	310	298	310	3177000	282.4	293.15	281.353	287.76	65.62
19-10-2001	308	308	303	308	445500	282.6	293.4	281.52	287.76	64.43
22-10-2001	303	305	303	305	118000	282.8	293.6	281.687	287.795	62.59
23-10-2001	305	310	305	310	397500	283.1	293.87	281.887	287.82	64.41
24-10-2001	310	313	308	313	1172000	283.4	294.22	282.14	287.91	65.50
25-10-2001	310	313	310	313	434500	283.7	294.6	282.427	288.025	65.50
26-10-2001	310	310	305	310	910000	284.1	294.97	282.56	288.125	63.26
29-10-2001	305	305	298	300	539000	284.3	295.27	282.727	288.16	56.36
30-10-2001	285	298	285	298	249000	284.46	295.47	282.827	288.185	55.07
31-10-2001	298	305	298	305	254000	284.76	295.74	283.027	288.235	58.65
01-11-2001	305	310	305	310	325000	285.26	295.99	283.293	288.31	61.03
02-11-2001	310	313	308	313	957000	285.72	296.29	283.527	288.4	62.43
05-11-2001	308	310	308	310	51000	286.02	296.49	283.76	288.475	60.11
06-11-2001	308	308	298	300	109500	286.06	296.39	283.973	288.51	53.01
07-11-2001	300	300	300	300	2500	286.16	296.29	284.24	288.52	53.01
08-11-2001	293	300	293	300	58000	286.26	296.14	284.507	288.52	53.01
09-11-2001	295	300	295	300	22500	286.4	296.01	284.84	288.52	53.01
12-11-2001	295	300	295	300	107500	286.54	295.88	285.12	288.52	53.01
13-11-2001	298	298	293	295	78500	286.54	295.7	285.42	288.495	48.84
14-11-2001	293	300	290	300	80500	286.54	295.5	285.72	288.495	52.84
15-11-2001	298	308	298	308	249500	286.7	295.5	286.04	288.56	58.44
16-11-2001	300	305	300	303	155000	286.76	295.48	286.307	288.6	54.11
19-11-2001	300	305	300	305	94500	286.9	295.4	286.62	288.635	55.53
20-11-2001	303	305	303	305	260500	287.04	295.3	286.933	288.66	55.53
21-11-2001	303	303	303	303	89000	287.14	295.2	287.267	288.575	53.61
22-11-2001	300	300	298	300	414500	287.34	295.07	287.647	288.385	50.77
23-11-2001	300	300	298	300	58000	287.58	294.92	288.047	288.22	50.77
26-11-2001	300	300	300	300	3000	288.08	294.79	288.447	288.12	50.77
27-11-2001	298	300	295	300	30000	288.82	294.66	288.847	288.02	50.77
28-11-2001	300	303	300	303	5000	289.38	294.59	289.28	287.97	54.05
29-11-2001	300	300	300	300	2000	289.88	294.39	289.68	287.905	50.44
30-11-2001	295	305	295	305	67500	290.48	294.24	290.113	287.84	55.74
03-12-2001	295	298	293	298	121500	291.04	294.04	290.48	287.755	48.00
04-12-2001	305	305	295	303	114000	291.7	293.92	290.867	287.63	53.02
05-12-2001	303	305	303	305	241000	292.4	293.84	291.247	287.54	54.89
06-12-2001	305	323	305	320	1639500	293.6	293.91	291.693	287.515	65.89
07-12-2001	320	320	313	315	398000	294.7	293.93	292.107	287.5	60.59
10-12-2001	310	315	310	315	30500	295.8	293.9	292.553	287.475	60.59
11-12-2001	305	313	305	313	180500	296.46	293.88	292.987	287.45	58.41
12-12-2001	310	313	310	313	57000	297.52	293.83	293.453	287.425	58.41
19-12-2001	310	323	310	320	76000	298.72	293.88	293.967	287.435	63.71
20-12-2001	320	328	320	328	230000	299.92	294.01	294.52	287.485	68.63
21-12-2001	325	325	325	325	15000	301.12	294.18	295.087	287.535	65.07
26-12-2001	325	328	325	328	80000	302.82	294.36	295.62	287.625	66.92
27-12-2001	328	328	325	328	208500	304.58	294.59	296.153	287.725	66.92
28-12-2001	325	325	323	325	55500	306.12	294.79	296.667	287.8	63.05
02-01-2002	323	323	315	320	8000	307.12	294.91	297.147	287.85	57.11
03-01-2002	315	318	315	318	152000	307.78	295.09	297.613	287.875	54.89
04-01-2002	315	318	315	318	17000	308.48	295.27	298	287.94	54.89
07-01-2002	305	318	305	318	201000	308.84	295.47	298.167	288.09	54.89
08-01-2002	313	313	313	313	3500	308.9	295.65	298.4	288.24	48.94
09-01-2002	310	315	308	315	87000	309.04	295.82	298.613	288.4	51.22
10-01-2002	315	320	313	320	1015500	309.34	296.07	298.847	288.6	56.45
11-01-2002	320	333	320	330	597500	309.74	296.42	299.16	288.85	64.62
14-01-2002	330	338	325	338	351500	310.24	296.82	299.56	289.165	69.55
15-01-2002	338	373	338	370	4589500	311.38	297.54	300.193	289.665	80.96
16-01-2002	375	388	340	350	3902000	312.18	298.14	300.707	289.965	64.65
17-01-2002	350	373	343	373	745000	313.64	298.97	301.393	290.455	71.71
18-01-2002	380	395	380	388	3469000	315.44	299.95	302.127	290.98	75.19
21-01-2002	385	385	375	380	304500	316.94	300.85	302.807	291.505	70.23
22-01-2002	380	380	375	380	30500	318.34	301.8	303.44	292.055	70.23
23-01-2002	378	388	378	385	257500	319.78	302.75	304.12	292.59	71.59
24-01-2002	380	398	380	395	1678500	321.48	303.75	304.82	293.19	74.13
25-01-2002	398	405	398	400	2236500	323.48	304.77	305.42	293.85	75.32
28-01-2002	395	428	393	423	3070500	325.94	306.05	306.173	294.665	79.90
29-01-2002	423	440	423	425	2213500	328.44	307.35	306.907	295.49	80.24
30-01-2002	428	435	425	425	1098000	330.94	308.67	307.653	296.365	80.24
31-01-2002	433	450	433	445	3085000	333.84	310.19	308.533	297.3	83.51
01-02-2002	450	473	450	470	1638500	337.34	311.94	309.58	298.4	86.51
04-02-2002	470	480	465	480	708000	340.94	313.74	310.647	299.525	87.49
05-02-2002	475	508	470	503	4178000	344.84	315.77	311.947	300.74	89.40
06-02-2002	500	500	490	500	523500	348.78	317.77	313.247	301.925	87.52
07-02-2002	495	495	430	435	1072000	351.38	319.14	314.06	302.81	58.75
08-02-2002	435	453	428	440	643000	354.08	320.56	314.893	303.72	59.85
11-02-2002	450	450	443	445	217000	356.92	322.03	315.773	304.68	60.96
13-02-2002	445	455	445	455	410000	360.02	323.68	316.72	305.74	63.16
14-02-2002	460	478	460	468	1445000	363.38	325.48	317.74	306.88	65.86
15-02-2002	470	483	468	478	1644500	366.94	327.51	318.84	308.07	67.81
18-02-2002	480	483	473	473	677000	370.4	329.61	319.907	309.235	65.79
19-02-2002	478	478	473	475	784000	373.84	331.61	321.007	310.42	66.22
20-02-2002	473	483	473	478	504500	377.4	333.64	322.06	311.61	66.90
21-02-2002	480	483	475	475	888000	380.8	335.64	323.093	312.785	65.48
25-02-2002	475	475	443	443	665000	383.7	337.37	323.927	313.785	52.66
26-02-2002	450	450	445	445	348000	386.54	339.12	324.793	314.785	53.28
27-02-2002	450	465	450	458	735500	389.6	341	325.76	315.835	57.18
28-02-2002	460	463	450	455	462000	392.3	342.95	326.707	316.845	56.01
01-03-2002	455	455	450	450	49000	395	344.85	327.62	317.83	54.04
04-03-2002	455	473	455	473	703000	398.16	346.98	328.653	318.955	60.87
05-03-2002	475	475	463	468	138000	401.26	348.86	329.673	320.055	58.82
06-03-2002	470	475	470	475	168000	404.5	351.01	330.72	321.215	60.81
07-03-2002	480	493	480	485	1348000	407.8	353.26	331.853	322.425	63.51
08-03-2002	485	490	485	488	693500	411	355.46	333.007	323.64	64.31
11-03-2002	488	488	485	485	121500	414.2	357.66	334.187	324.865	62.83
12-03-2002	480	480	470	470	153000	417.04	359.93	335.253	325.975	55.92
13-03-2002	475	483	470	478	342000	420.04	362.31	336.407	327.125	58.54
14-03-2002	478	478	473	478	67000	423.1	364.61	337.56	328.275	58.54
18-03-2002	478	488	478	485	531500	426.4	366.76	338.74	329.46	60.90
19-03-2002	488	488	475	483	786500	429.7	368.74	339.96	330.635	59.85
20-03-2002	483	488	483	488	398500	433.1	370.79	341.213	331.775	61.63
21-03-2002	490	493	480	480	265500	436.34	372.59	342.427	332.71	57.26
22-03-2002	480	490	480	490	320000	439.88	374.39	343.727	333.77	60.98
25-03-2002	485	485	485	485	20000	443.28	376.16	344.973	334.78	58.25
26-03-2002	480	485	480	485	42000	446.58	377.96	346.24	335.78	58.25
27-03-2002	488	490	488	490	347500	449.78	379.76	347.54	336.815	60.31
28-03-2002	490	500	490	500	1205000	453.02	381.63	348.887	337.925	64.13
01-04-2002	495	495	485	485	24500	455.32	383.35	350.133	338.975	55.51
02-04-2002	495	500	493	493	1048000	458.18	385.18	351.487	340.075	58.70
03-04-2002	500	513	500	513	777000	460.98	387.31	352.973	341.29	65.38
04-04-2002	510	595	510	595	2557000	465.12	390.28	355.007	342.875	79.80
05-04-2002	600	640	595	640	1812500	470.32	393.63	357.34	344.685	83.79
08-04-2002	640	650	630	640	654000	475.52	396.93	359.707	346.46	83.79
09-04-2002	630	630	555	575	4096000	479.32	399.55	361.607	347.92	62.96
10-04-2002	575	605	575	595	958500	483.32	402.4	363.607	349.445	65.78
11-04-2002	600	600	585	595	1047000	487.22	405.35	365.587	350.87	65.78
12-04-2002	585	600	585	600	239000	490.76	408.35	367.62	352.32	66.52
15-04-2002	600	635	595	600	895000	494.26	411.35	369.653	353.745	66.52
16-04-2002	600	615	600	600	390000	497.76	414.35	371.7	355.18	66.52
17-04-2002	600	615	590	605	907500	500.96	417.4	373.78	356.64	67.39
18-04-2002	610	610	595	600	410000	503.56	420.45	375.813	358.075	65.54
19-04-2002	585	585	585	585	2500	505.66	423.3	377.713	359.4	60.19
22-04-2002	585	585	585	585	13500	507.3	426.07	379.613	360.785	60.19
23-04-2002	585	595	585	595	36500	509.2	428.99	381.58	362.235	62.55
24-04-2002	590	590	585	590	227000	512.3	431.84	383.527	363.62	60.62
25-04-2002	585	585	580	580	20000	515.1	434.59	385.407	364.945	56.83
26-04-2002	580	600	580	600	31000	518.2	437.56	387.42	366.38	61.95
29-04-2002	590	590	590	590	227500	520.9	440.46	389.42	367.765	58.23
30-04-2002	590	615	590	615	380000	523.84	443.61	391.6	369.265	64.05
01-05-2002	620	625	600	600	117500	526.28	446.61	393.767	370.7	58.76
02-05-2002	595	600	595	600	21500	528.82	449.61	396.013	372.135	58.76
03-05-2002	600	640	600	630	607500	531.92	452.88	398.38	373.735	65.39
06-05-2002	630	645	625	640	661500	535.16	456.28	400.813	375.335	67.27
07-05-2002	630	660	630	660	458500	538.86	459.83	403.38	377.035	70.71
08-05-2002	670	690	670	675	1289500	543.5	463.6	406.08	378.82	73.01
10-05-2002	675	675	665	675	131500	548.1	467.32	408.78	380.62	73.01
13-05-2002	665	665	640	640	66000	551.74	470.67	411.247	382.255	60.25
14-05-2002	650	650	640	640	30000	555.44	473.87	413.78	383.89	60.25
15-05-2002	630	635	630	630	281500	559.04	477.02	416.247	385.475	56.95
16-05-2002	625	625	610	620	487000	561.98	480.07	418.647	386.985	53.78
17-05-2002	630	645	630	640	106000	565.42	483.34	421.047	388.61	58.73
20-05-2002	630	630	625	630	22500	568.52	486.51	423.513	390.17	55.53
21-05-2002	630	640	630	635	34000	571.52	489.66	426.013	391.77	56.79
22-05-2002	640	640	615	615	77500	574.06	492.53	428.327	393.27	50.58
23-05-2002	610	615	595	615	200000	576.66	495.43	430.66	394.805	50.58
24-05-2002	625	635	625	625	220000	579.76	498.4	433.207	396.38	53.53
27-05-2002	630	630	630	630	4500	582.8	501.42	435.807	398.005	54.98
28-05-2002	630	635	610	630	271500	585.84	504.47	438.353	399.63	54.98
29-05-2002	630	630	630	630	7000	588.74	507.57	440.753	401.24	54.98
30-05-2002	630	635	630	635	48500	591.78	510.74	443.087	402.915	56.66
31-05-2002	635	640	600	640	882000	594.82	513.96	445.467	404.615	58.34
03-06-2002	630	635	620	630	122500	597.82	517.08	447.667	406.275	53.85
04-06-2002	625	625	605	610	345000	600.22	520.05	449.667	407.85	46.19
05-06-2002	610	615	585	590	519000	602.32	522.8	451.547	409.31	40.05
06-06-2002	600	605	600	605	68500	604.72	525.65	453.547	410.86	45.86
07-06-2002	610	625	600	600	478000	606.92	528.35	455.48	412.385	44.32
10-06-2002	600	610	600	600	227500	608.92	530.97	457.393	413.895	44.32
11-06-2002	600	630	600	630	459000	611.82	533.57	459.507	415.555	54.87
12-06-2002	630	650	630	650	393000	614.96	536.57	461.773	417.355	60.28
13-06-2002	650	655	645	650	111000	617.7	539.34	464.107	419.155	60.28
14-06-2002	650	655	640	650	152500	618.8	541.96	466.453	420.955	60.28
17-06-2002	650	650	645	650	75500	619	544.66	468.753	422.755	60.28
18-06-2002	650	655	640	645	74500	619.1	547.31	470.987	424.555	57.95
21-06-2002	600	600	595	595	102000	619.5	549.41	472.867	426.08	40.89
24-06-2002	600	600	590	595	176500	619.5	551.41	474.767	427.58	40.89
25-06-2002	590	590	590	590	13500	619.4	553.31	476.7	429.04	39.54
26-06-2002	580	580	570	570	11500	618.8	554.78	478.5	430.415	34.62
27-06-2002	590	590	570	570	19000	618.2	556.23	480.3	431.79	34.62
28-06-2002	580	580	575	580	159500	617.8	557.78	482.167	433.225	39.02
01-07-2002	575	580	565	570	101500	617.1	559.03	483.967	434.61	36.39
02-07-2002	570	570	540	545	172500	616	559.78	485.633	435.86	30.78
03-07-2002	530	545	530	535	173500	615	560.33	487.2	437.035	28.87
04-07-2002	550	575	550	555	116000	614.4	560.85	488.847	438.31	37.27
05-07-2002	565	565	565	565	5000	613.8	561.5	490.593	439.635	41.02
08-07-2002	570	570	545	545	167000	612.9	562.6	492.193	440.87	36.34
09-07-2002	540	540	535	535	821000	612	563.55	493.727	442.055	34.24
10-07-2002	530	530	500	520	573500	610.4	564.3	495.173	443.165	31.31
11-07-2002	520	530	520	530	8500	609.2	565.05	496.707	444.365	35.28
12-07-2002	540	545	530	540	173000	607.7	565.77	498.307	445.625	39.08
18-07-2002	545	550	540	540	36000	606.5	566.39	499.907	446.95	39.08
23-07-2002	545	550	545	550	1500	605.5	567.16	501.573	448.385	42.96
24-07-2002	530	530	500	500	24000	602.9	567.41	502.887	449.51	31.99
25-07-2002	510	510	500	500	302500	600.1	567.63	504.22	450.635	31.99
29-07-2002	500	500	500	500	165500	596.9	567.88	505.52	451.76	31.99
30-07-2002	500	525	500	510	965000	593.6	568.55	506.933	452.96	36.07
31-07-2002	510	510	500	500	43500	590.1	569.1	508.247	454.11	33.88
01-08-2002	500	520	480	480	517500	586.9	569.32	509.413	455.16	29.97
02-08-2002	480	480	470	480	161000	583.7	569.57	510.48	456.26	29.97
05-08-2002	470	480	470	470	3000	580.5	569.77	511.513	457.31	28.08
06-08-2002	465	465	455	460	108000	577.3	569.64	512.48	458.31	26.30
07-08-2002	470	475	465	475	140000	574	569.71	513.56	459.285	33.15
08-08-2002	480	480	470	475	78500	570.9	569.71	514.64	460.36	33.15
09-08-2002	480	480	455	455	28500	567.3	569.41	515.54	461.335	28.98
12-08-2002	455	460	440	440	222000	563.8	568.93	516.287	462.195	26.32
13-08-2002	440	450	440	450	6500	560.5	568.58	517.12	463.12	30.88
14-08-2002	455	460	455	460	17000	557.2	568.48	518	464.205	35.21
15-08-2002	465	475	460	468	637000	553.96	568.38	518.933	465.345	38.52
16-08-2002	470	475	470	470	33500	550.76	568.3	519.9	466.455	39.36
19-08-2002	468	475	465	475	65000	547.66	568.2	520.933	467.48	41.50
20-08-2002	478	483	478	483	43000	544.62	568.2	522.033	468.47	44.85
21-08-2002	480	500	480	500	198000	541.82	568.32	523.247	469.555	51.25
22-08-2002	500	500	480	500	334500	539.22	568.52	524.46	470.555	51.25
23-08-2002	495	495	465	470	693000	536.42	568.32	525.507	471.355	41.42
26-08-2002	473	478	470	473	101500	534.08	568.2	526.56	472.18	42.60
27-08-2002	470	470	468	470	216000	531.38	568.05	527.56	473.005	41.70
28-08-2002	460	463	440	443	560500	528.24	567.58	528.313	473.67	34.55
29-08-2002	443	445	430	435	1215500	524.94	566.93	528.96	474.28	32.76
30-08-2002	438	438	435	435	365000	521.04	566.43	529.393	474.89	32.76
02-09-2002	435	435	430	433	145000	516.7	565.83	529.947	475.505	32.28
03-09-2002	430	435	430	430	23000	512.3	565	530.327	476.155	31.52
04-09-2002	420	420	413	420	141500	507.7	563.25	530.54	476.765	29.08
05-09-2002	423	430	423	423	61000	503.16	561.08	530.827	477.355	30.81
06-09-2002	425	430	423	423	154500	498.72	558.91	531.113	477.92	30.81
09-09-2002	425	425	423	425	82500	495.32	557.41	531.38	478.48	32.09
10-09-2002	425	425	418	420	97500	491.82	555.66	531.547	479.03	30.57
11-09-2002	425	428	425	428	13000	488.58	553.99	531.733	479.67	35.82
12-09-2002	425	428	420	423	65500	485.64	552.22	531.733	480.285	34.08
13-09-2002	418	418	415	415	22500	482.54	550.37	531.667	480.86	31.46
16-09-2002	420	420	395	400	471500	478.94	548.37	531.5	481.36	27.23
17-09-2002	405	408	405	408	58000	475.7	546.4	531.253	481.9	32.45
18-09-2002	400	400	395	400	156500	472.8	544.4	530.787	482.425	30.12
19-09-2002	393	393	385	390	284500	469.9	542.45	530.187	482.875	27.47
20-09-2002	385	398	383	398	198000	466.76	540.58	529.487	483.325	32.58
24-09-2002	393	400	393	400	44000	463.46	538.63	528.82	483.81	33.84
25-09-2002	390	398	390	398	8500	460.52	536.71	528.573	484.275	33.17
26-09-2002	400	400	393	393	42000	457.68	534.84	528.26	484.715	31.50
27-09-2002	393	398	388	398	7500	455.24	532.82	527.947	485.19	35.02
30-09-2002	385	385	373	373	192500	452.1	530.65	527.4	485.555	27.43
01-10-2002	368	370	350	358	293000	448.46	528.08	526.667	485.845	24.07
02-10-2002	363	370	358	370	164500	445.06	525.78	525.947	486.195	31.33
07-10-2002	360	365	360	363	98500	441.32	523.41	525.213	486.51	29.55
08-10-2002	363	375	363	373	114000	438.78	520.84	524.533	486.86	35.21
09-10-2002	378	380	363	365	106500	436.08	518.09	523.78	487.185	32.93
10-10-2002	360	368	360	365	42000	433.38	515.14	523.047	487.485	32.93
11-10-2002	370	370	365	365	117500	430.48	512.04	522.527	487.82	32.93
14-10-2002	360	360	320	328	139000	427.04	508.57	521.747	487.945	23.98
15-10-2002	315	330	315	330	789000	424.04	505.47	520.893	488.07	25.16
16-10-2002	333	370	333	360	135500	421.64	502.67	520.26	488.27	40.21
17-10-2002	360	360	350	358	33000	419.4	499.95	519.647	488.485	39.64
18-10-2002	363	363	358	358	65000	417.36	497.33	518.88	488.7	39.64
21-10-2002	360	365	360	365	44500	415.16	494.58	518.193	488.96	42.94
22-10-2002	365	365	360	360	33500	412.86	491.88	517.427	489.195	41.20
23-10-2002	360	380	360	375	151500	411.26	489.28	516.693	489.47	47.98
24-10-2002	370	370	368	370	42000	409.86	486.83	515.907	489.68	46.07
25-10-2002	368	373	365	370	22000	408.26	484.38	515.14	489.905	46.07
28-10-2002	365	378	365	378	23000	406.62	481.91	514.527	490.155	49.78
29-10-2002	378	378	375	375	15500	404.76	479.36	513.84	490.39	48.43
30-10-2002	378	378	378	378	7500	402.92	476.84	513.173	490.655	49.89
31-10-2002	385	393	383	385	107000	401.12	474.39	512.507	490.98	53.21
01-11-2002	388	390	388	390	79500	399.26	471.94	511.887	491.34	55.48
04-11-2002	390	398	390	395	8000	397.16	469.49	511.267	491.725	57.69
05-11-2002	390	395	388	390	114000	394.96	467.09	510.667	492.085	54.76
06-11-2002	383	388	370	388	303000	393.32	464.87	509.987	492.46	53.59
07-11-2002	380	380	380	380	4000	391.46	462.77	509.287	492.785	49.07
08-11-2002	375	375	370	375	367000	389.56	460.47	508.553	493.06	46.43
12-11-2002	375	388	375	388	106000	388.46	458.35	507.873	493.35	53.44
13-11-2002	385	388	385	388	5500	387.52	456.23	507.127	493.6	53.44
14-11-2002	390	390	388	388	141000	386.58	453.81	506.48	493.69	53.44
15-11-2002	393	393	393	393	500	385.78	451.24	505.813	493.905	56.19
18-11-2002	393	400	393	393	300000	385.04	448.67	505.013	494.005	56.19
20-11-2002	398	423	398	420	579500	385.04	446.37	503.847	494.165	68.03
21-11-2002	430	430	413	413	195500	384.84	444	502.333	494.33	63.25
22-11-2002	420	420	413	415	16000	384.68	441.7	500.833	494.505	64.03
25-11-2002	420	420	400	403	368500	384.24	439.78	499.687	494.595	56.34
26-11-2002	415	415	398	398	368500	383.8	437.81	498.373	494.61	53.46
27-11-2002	398	405	398	405	65000	383.34	435.96	497.107	494.635	56.79
28-11-2002	408	408	405	405	57000	382.98	434.31	495.807	494.545	56.79
29-11-2002	403	405	403	405	40000	382.78	432.66	494.507	494.445	56.79
02-12-2002	405	405	398	400	137500	382.78	430.86	493.173	494.32	53.38
03-12-2002	398	415	398	413	332500	382.88	429.29	491.893	494.16	60.09
04-12-2002	410	413	405	413	81500	383.14	427.97	490.647	493.875	60.09
11-12-2002	413	415	413	415	666000	383.64	426.77	489.513	493.55	61.09
13-12-2002	400	400	400	400	3500	383.68	425.22	488.28	493.035	50.82
16-12-2002	400	403	400	400	235500	383.68	423.57	486.98	492.535	50.82
17-12-2002	400	403	400	400	459000	383.72	422.12	485.713	492.36	50.82
18-12-2002	400	410	398	398	609000	383.82	420.75	484.5	492.15	49.43
19-12-2002	398	413	398	410	1072000	384.06	419.65	483.233	491.975	57.00
20-12-2002	415	428	415	428	472500	385.16	418.63	482.153	491.84	65.37
23-12-2002	423	425	413	413	40000	386.26	417.36	480.807	491.565	55.65
27-12-2002	410	413	405	413	16500	387.12	416.09	479.56	491.24	55.65
02-01-2003	390	390	383	385	91000	387.56	414.44	478.127	490.8	42.09
03-01-2003	385	385	380	380	130500	387.7	413.24	476.46	490.325	40.21
06-01-2003	380	380	370	375	58500	387.9	411.99	474.693	489.81	38.36
07-01-2003	370	370	370	370	26000	388	410.69	472.76	489.285	36.55
08-01-2003	365	365	348	348	141500	387.66	409.07	470.58	488.81	29.87
09-01-2003	350	358	348	350	551500	388.1	407.57	468.413	488.335	31.11
10-01-2003	355	375	355	370	498000	388.9	406.47	466.613	487.895	42.07
13-01-2003	378	383	375	375	75000	389.2	405.42	464.847	487.495	44.45
14-01-2003	380	393	380	390	164500	389.84	404.62	463.247	487.195	50.96
15-01-2003	390	390	378	385	135000	390.38	403.87	461.68	486.755	48.90
16-01-2003	380	380	373	375	112500	390.58	402.87	459.913	486.29	44.99
17-01-2003	373	373	370	373	76500	390.84	401.85	458.2	485.78	44.23
20-01-2003	373	378	373	375	32500	390.84	401.05	456.467	485.23	45.23
21-01-2003	375	375	375	375	30000	390.94	400.4	454.867	484.665	45.23
22-01-2003	375	388	375	388	388500	391.3	399.78	453.353	484.18	51.74
23-01-2003	385	395	383	393	362500	391.6	399.11	451.807	483.795	54.01
24-01-2003	390	410	390	410	977500	392.3	398.53	450.34	483.455	60.76
27-01-2003	400	400	388	388	82500	392.5	397.71	448.727	483.005	50.44
28-01-2003	385	393	383	393	137500	392.66	396.89	447.147	482.545	52.42
29-01-2003	393	393	388	388	5500	392.62	395.94	445.5	482.07	50.26
30-01-2003	390	393	388	390	42500	392.52	394.84	443.833	481.58	51.13
31-01-2003	390	400	390	393	150500	392.58	393.77	442.253	481.145	52.47
03-02-2003	398	410	398	410	472000	393.02	393.17	440.92	480.745	59.27
04-02-2003	410	415	405	408	209000	393.58	392.52	439.707	480.36	58.22
05-02-2003	405	420	405	418	722000	394.44	392	438.46	480.025	61.88
06-02-2003	420	450	420	443	962500	395.54	392	437.413	479.79	69.15
07-02-2003	440	458	433	445	580500	396.68	392.1	436.38	479.515	69.65
10-02-2003	445	448	440	440	74500	397.72	392.15	435.113	479.29	66.74
11-02-2003	433	455	433	455	386000	398.96	392.37	433.813	479.1	70.69
13-02-2003	455	473	455	470	561000	400.5	392.77	432.613	478.885	74.02
14-02-2003	475	475	463	470	63000	401.5	393.27	431.413	478.26	74.02
17-02-2003	470	473	470	470	14000	402.64	393.74	430.213	477.41	74.02
18-02-2003	465	470	458	470	22000	403.74	394.21	429.047	476.56	74.02
19-02-2003	455	460	455	460	31000	404.88	394.56	428.147	475.985	67.18
20-02-2003	460	460	450	460	6500	406.12	394.96	427.247	475.31	67.18
21-02-2003	440	460	440	460	3000	407.22	395.28	426.38	474.635	67.18
24-02-2003	458	458	458	458	1000	408.28	395.63	425.633	473.925	65.67
26-02-2003	453	453	453	453	500	409.24	396.01	424.853	473.19	61.91
27-02-2003	455	455	425	435	27000	409.94	396.36	423.887	472.365	50.67
28-02-2003	435	440	430	440	44500	410.48	396.68	423.02	471.54	53.22
05-03-2003	440	440	430	440	39000	411.02	397.08	422.32	470.74	53.22
06-03-2003	440	440	440	440	500	411.52	397.58	421.687	470.015	53.22
07-03-2003	438	438	430	430	3500	412.12	397.9	420.853	469.24	47.15
10-03-2003	408	408	405	405	19000	412.22	397.95	419.787	468.29	36.08
11-03-2003	410	420	410	418	34000	412.58	398.15	418.94	467.43	43.51
12-03-2003	423	443	423	435	100000	413.32	398.57	418.273	466.705	51.45
13-03-2003	435	450	415	430	105000	413.72	398.89	417.673	465.855	49.26
14-03-2003	440	440	425	435	101500	413.86	399.51	417.04	465.08	51.49
17-03-2003	433	433	425	425	4500	414.1	400.18	416.273	464.13	47.04
18-03-2003	433	433	425	430	16000	414.44	400.78	415.54	463.28	49.39
19-03-2003	435	435	430	433	3500	415.4	401.48	414.76	462.445	50.81
20-03-2003	440	440	435	438	26000	416.56	402.13	414.347	461.485	53.15
21-03-2003	438	450	438	445	117500	417.96	402.93	413.98	460.51	56.30
24-03-2003	440	445	440	440	8500	419.36	403.68	413.58	459.41	53.53
25-03-2003	443	443	443	443	1000	421.26	404.46	413.133	458.25	54.96
26-03-2003	450	453	438	445	66000	423.16	405.63	412.767	457.1	55.94
27-03-2003	453	455	450	453	214000	424.82	406.86	412.587	456.165	59.69
28-03-2003	455	460	455	458	64000	426.48	407.84	412.44	455.255	61.87
31-03-2003	465	465	453	458	256500	427.84	408.84	412.36	454.395	61.87
01-04-2003	460	465	460	463	257500	429.4	409.89	412.38	453.61	64.13
03-04-2003	468	473	463	468	362000	431.26	410.92	412.333	452.75	66.27
04-04-2003	470	483	470	480	416500	433.4	412.12	412.367	452	70.79
07-04-2003	495	495	490	493	295000	435.76	413.3	412.62	451.29	74.74
08-04-2003	493	503	493	498	212500	438.22	414.58	413.007	450.705	76.08
09-04-2003	500	503	480	490	255500	440.26	415.78	413.273	450.08	69.71
10-04-2003	490	495	475	480	30000	442	416.8	413.407	449.355	62.65
11-04-2003	480	505	480	503	500000	443.86	418.08	413.64	448.72	70.14
14-04-2003	510	535	500	530	711500	446.7	419.6	414.04	448.22	76.18
15-04-2003	525	535	505	530	305000	449.44	421.05	414.407	447.72	76.18
16-04-2003	540	550	530	530	829500	452.28	422.45	414.72	447.195	76.18
17-04-2003	540	540	530	540	287500	455.28	423.9	414.987	446.695	78.22
21-04-2003	535	545	535	545	10000	458.32	425.45	415.287	446.27	79.18
22-04-2003	535	535	530	530	258500	460.72	426.87	415.687	445.87	69.32
23-04-2003	525	530	520	530	120000	463.16	428.37	416.067	445.57	69.32
24-04-2003	530	540	530	530	213000	465.4	429.92	416.467	445.195	69.32
25-04-2003	530	530	520	520	72000	466.94	431.24	416.98	444.795	62.80
28-04-2003	520	520	515	515	29500	468.34	432.51	417.513	444.37	59.78
29-04-2003	520	535	520	535	129000	470.24	433.98	418.18	443.895	66.69
30-04-2003	530	535	530	535	15500	471.84	435.4	418.86	443.32	66.69
01-05-2003	535	540	535	540	42500	473.24	436.87	419.593	442.77	68.27
02-05-2003	540	550	515	515	62500	474.14	437.82	420.227	442.095	54.38
05-05-2003	515	520	505	515	265500	475.04	438.84	420.84	441.42	54.38
06-05-2003	515	515	500	505	557500	475.74	439.74	421.387	440.72	49.68
07-05-2003	510	510	495	500	298500	476.54	440.71	421.887	440.245	47.48
08-05-2003	500	500	500	500	62000	477.34	441.73	422.42	439.77	47.48
09-05-2003	500	500	495	500	61500	478.14	442.68	422.9	439.32	47.48
12-05-2003	510	515	505	510	100500	479.18	443.73	423.48	439.02	52.72
13-05-2003	515	535	515	520	772000	480.52	444.88	424.18	438.77	57.31
14-05-2003	515	515	500	500	337500	481.82	445.88	424.847	438.37	47.40
19-05-2003	500	505	495	500	143500	483.02	446.75	425.46	438.02	47.40
20-05-2003	500	520	500	510	99000	484.42	447.72	426.193	437.845	52.19
21-05-2003	515	515	500	500	76500	485.62	448.57	426.927	437.67	47.53
22-05-2003	505	505	475	475	2093500	486.52	449.32	427.44	437.27	38.31
23-05-2003	490	500	485	490	202500	488.22	450.22	428.04	436.895	45.18
26-05-2003	490	498	485	495	342500	489.76	451.17	428.687	436.645	47.29
27-05-2003	495	495	493	495	72500	490.96	452.14	429.367	436.445	47.29
28-05-2003	500	530	500	525	987500	492.86	453.29	430.213	436.47	58.41
29-05-2003	530	555	530	535	1501000	494.86	454.36	431.293	436.495	61.34
02-06-2003	550	560	540	550	635500	497.36	455.73	432.573	436.545	65.29
03-06-2003	550	550	505	510	915000	498.96	456.7	433.507	436.395	50.48
04-06-2003	505	510	500	510	810000	500.5	457.95	434.487	436.195	50.48
05-06-2003	515	525	510	510	1213500	501.94	459.25	435.4	436.245	50.48
06-06-2003	510	520	510	510	449000	503.24	460.6	436.367	436.295	50.48
09-06-2003	520	535	515	530	401000	505.04	462.2	437.467	436.445	57.04
10-06-2003	530	530	525	530	388000	506.78	464.02	438.567	436.545	57.04
11-06-2003	530	535	515	520	222000	508.28	465.72	439.847	436.645	52.97
12-06-2003	525	530	515	530	365000	509.82	467.32	441.18	436.895	56.32
13-06-2003	535	535	520	520	219000	511.06	468.77	442.247	437.095	52.31
16-06-2003	525	530	520	525	1084000	512.4	470.12	443.36	437.37	54.07
17-06-2003	530	530	510	520	1539000	513.54	471.47	444.44	437.67	52.00
18-06-2003	520	520	505	515	429000	514.48	472.87	445.44	437.87	49.94
19-06-2003	520	520	515	520	242500	515.28	474.34	446.507	438.095	51.99
20-06-2003	525	525	505	510	763000	515.62	475.69	447.407	438.37	47.78
23-06-2003	515	515	505	510	1521500	515.86	477.04	448.34	438.72	47.78
24-06-2003	505	505	500	500	600500	516.06	478.16	449.207	438.97	43.68
25-06-2003	500	505	495	505	619000	516.56	479.28	450.053	439.195	46.17
26-06-2003	505	505	495	500	485000	516.5	480.18	450.887	439.355	44.07
27-06-2003	500	500	495	495	257000	515.8	481.25	451.667	439.48	42.01
30-06-2003	495	495	490	493	574000	515.06	482.25	452.387	439.57	41.19
01-07-2003	493	510	493	505	808000	514.56	483.42	453.153	439.68	47.83
02-07-2003	505	510	495	495	1317000	513.66	484.47	453.82	439.655	43.43
03-07-2003	500	503	490	500	8957500	512.76	485.54	454.553	439.655	46.10
04-07-2003	470	470	460	470	426000	511.56	486.14	455.1	439.655	35.33
07-07-2003	468	478	468	478	1048000	510.52	486.84	455.753	439.68	39.39
08-07-2003	480	483	478	483	1049500	509.58	487.49	456.473	439.745	41.85
09-07-2003	483	485	470	473	760000	508.64	487.79	457.04	439.895	38.49
10-07-2003	475	475	470	473	125500	507.8	488.07	457.607	440.085	38.49
11-07-2003	470	470	460	463	861000	506.36	488.3	458.107	440.225	35.20
14-07-2003	465	465	458	460	474000	504.86	488.35	458.553	440.36	34.26
15-07-2003	463	465	460	465	570000	503.36	488.3	459.033	440.535	37.28
16-07-2003	465	475	465	470	1196000	502.46	488.3	459.367	440.785	40.24
17-07-2003	470	473	465	470	329500	501.56	488.3	459.747	441.02	40.24
18-07-2003	470	473	465	468	178000	500.82	488.28	460.1	441.245	39.37
21-07-2003	468	468	463	465	242000	500.12	488.33	460.513	441.445	38.06
22-07-2003	465	465	460	460	1916000	499.32	488.33	460.927	441.645	35.91
23-07-2003	460	465	460	465	1004000	498.62	488.38	461.327	441.83	39.59
24-07-2003	463	465	460	465	884000	497.72	488.45	461.727	442.04	39.59
25-07-2003	465	475	465	473	865500	496.78	488.65	462.18	442.33	45.41
28-07-2003	473	475	473	475	381000	496.28	489.05	462.68	442.705	46.79
29-07-2003	473	475	473	475	260500	495.78	489.4	463.093	443.04	46.79
30-07-2003	473	475	473	475	157500	495.08	489.75	463.507	443.415	46.79
31-07-2003	473	488	473	488	2209500	494.84	490.23	463.993	443.905	55.85
01-08-2003	485	485	480	480	71500	494.94	490.73	464.527	444.315	50.18
04-08-2003	475	475	468	470	472000	494.54	491.38	464.993	444.665	44.16
05-08-2003	465	465	450	463	671000	493.9	491.83	465.413	444.99	40.49
06-08-2003	465	468	463	465	149000	493.3	492.13	465.86	445.35	41.97
07-08-2003	470	470	465	470	157000	492.2	492.53	466.26	445.71	45.62
08-08-2003	465	468	465	468	31000	490.86	492.86	466.527	446.185	44.42
11-08-2003	468	478	468	478	153000	489.42	493.39	466.96	446.785	51.33
12-08-2003	478	478	478	478	32500	488.78	493.87	467.393	447.325	51.33
13-08-2003	470	478	470	478	10500	488.14	494.32	468.013	447.9	51.33
14-08-2003	465	470	465	470	23000	487.34	494.64	468.613	448.385	45.66
15-08-2003	470	470	470	470	109500	486.54	494.89	469.247	448.91	45.66
19-08-2003	475	475	470	475	494000	485.44	495.24	469.947	449.46	49.68
20-08-2003	473	480	473	480	164500	484.44	495.61	470.827	450.035	53.40
21-08-2003	480	518	480	518	2665000	484.4	496.34	471.947	450.985	70.97
22-08-2003	520	545	520	535	1087000	484.5	497.16	473.047	452.01	75.43
25-08-2003	520	520	510	510	106500	484.3	497.68	473.947	452.76	60.67
26-08-2003	515	515	510	515	929000	484.1	498.25	474.78	453.545	62.26
27-08-2003	510	510	505	510	61000	483.9	498.72	475.613	454.305	59.66
28-08-2003	510	510	505	510	43000	483.8	499.14	476.513	455.03	59.66
29-08-2003	505	510	505	510	53000	483.6	499.44	477.427	455.78	59.66
01-09-2003	515	520	515	520	301500	483.8	499.71	478.393	456.505	63.47
02-09-2003	515	515	510	515	36000	483.9	499.88	479.327	457.23	60.40
03-09-2003	520	530	510	525	636500	484.4	500.23	480.24	458.005	64.13
04-09-2003	535	550	530	535	756000	485	500.78	481.187	458.79	67.44
05-09-2003	530	540	530	535	86000	485.7	501.1	482.02	459.59	67.44
08-09-2003	540	550	535	545	342500	486.7	501.25	483.067	460.425	70.59
09-09-2003	550	550	535	540	71500	487.64	501.35	484.047	461.2	67.10
10-09-2003	540	540	530	530	92500	488.14	501.35	484.993	461.9	60.64
11-09-2003	530	530	525	530	125000	488.84	501.25	485.927	462.575	60.64
12-09-2003	530	530	520	520	192500	489.24	501	486.773	463.225	54.54
15-09-2003	525	525	510	515	251500	490.14	500.85	487.473	463.86	51.75
16-09-2003	520	535	520	520	309000	490.98	500.75	488.22	464.56	54.27
17-09-2003	530	540	525	540	335000	492.12	500.85	489.033	465.385	62.69
18-09-2003	540	555	540	540	609500	493.46	501.05	489.68	466.145	62.69
19-09-2003	545	550	545	550	206500	495	501.4	490.38	466.955	66.29
23-09-2003	550	560	545	560	178000	496.94	501.65	491.18	467.815	69.46
24-09-2003	560	570	560	570	296500	499.14	502	491.947	468.7	72.27
25-09-2003	565	565	555	555	14000	500.94	502.15	492.513	469.51	62.92
26-09-2003	560	565	550	560	94500	502.74	502.6	493.113	470.21	64.57
29-09-2003	560	560	550	550	141500	504.34	502.95	493.647	470.895	58.93
30-09-2003	545	550	535	550	159500	505.98	503.4	494.18	471.57	58.93
01-10-2003	550	550	545	545	42000	507.58	503.85	494.747	472.28	56.09
02-10-2003	550	550	535	535	414500	509.08	504.2	495.247	472.965	50.82
03-10-2003	540	545	530	545	138000	510.68	504.65	495.813	473.665	55.34
06-10-2003	550	585	550	580	1843000	512.98	505.35	496.627	474.54	66.83
07-10-2003	580	590	580	590	1835000	515.32	506.05	497.54	475.465	69.27
08-10-2003	600	635	600	625	2160000	518.32	507.3	498.807	476.59	75.92
09-10-2003	620	620	610	615	349000	521.12	508.45	499.973	477.6	71.18
10-10-2003	620	620	600	600	447000	523.62	509.35	501.04	478.535	64.65
13-10-2003	600	605	595	600	311000	525.86	510.35	502.107	479.46	64.65
14-10-2003	605	610	590	595	387500	528.16	511.55	503.207	480.435	62.44
15-10-2003	600	600	590	590	120000	530.56	512.55	504.44	481.385	60.22
16-10-2003	600	600	590	595	298500	533.2	513.55	505.62	482.36	61.69
17-10-2003	595	595	590	590	1407500	535.7	514.5	506.653	483.32	59.33
20-10-2003	590	590	590	590	312000	538.1	515.15	507.72	484.22	59.33
21-10-2003	600	615	600	605	178000	540.84	515.85	508.853	485.105	64.10
22-10-2003	610	615	605	605	192000	543.38	516.4	510.053	486.065	64.10
23-10-2003	590	595	585	590	305000	545.62	517.2	511.12	486.95	56.42
24-10-2003	595	595	590	595	127500	547.96	518.05	512.2	488	58.22
27-10-2003	590	590	590	590	155000	550.36	518.85	513.213	489.05	55.75
28-10-2003	590	595	580	585	209000	552.66	519.6	514.147	490.1	53.31
29-10-2003	585	595	580	595	320000	555.06	520.25	515.18	491.225	57.33
30-10-2003	600	600	590	595	210500	557.36	520.9	516.193	492.46	57.33
31-10-2003	595	595	590	590	337500	558.8	521.6	517.16	493.66	54.60
03-11-2003	580	580	570	575	83000	559.6	522.05	517.973	494.685	47.33
04-11-2003	575	580	575	575	303000	560.9	522.6	518.753	495.685	47.33
05-11-2003	570	570	555	565	679000	561.9	523	519.467	496.56	42.91
06-11-2003	565	570	555	560	474500	562.9	523.4	520.113	497.435	40.85
07-11-2003	560	565	555	565	649000	564	523.9	520.76	498.385	43.75
10-11-2003	560	560	545	545	35500	564.7	524.15	521.193	499.245	36.12
11-11-2003	500	550	500	545	162500	565.2	524.5	521.54	500.095	36.12
12-11-2003	540	540	525	530	272500	565.5	524.7	521.753	500.87	31.36
13-11-2003	525	540	525	540	107000	565.8	525.1	522.087	501.63	37.29
14-11-2003	530	540	525	525	11500	565.6	525.3	522.387	502.29	32.73
17-11-2003	515	515	505	510	59500	565.1	525.4	522.433	502.79	28.91
18-11-2003	500	500	495	500	84500	564.2	525.45	522.233	503.35	26.68
19-11-2003	500	505	495	495	80500	563.3	525.47	522	503.86	25.62
20-11-2003	503	513	500	508	224000	562.86	525.5	521.853	504.46	33.09
21-11-2003	510	530	510	525	171000	562.76	525.8	521.753	505.135	41.39
01-12-2003	540	580	540	575	754000	563.86	526.55	521.953	506.045	57.92
02-12-2003	580	585	570	570	320500	564.96	527.55	522.22	506.845	56.21
03-12-2003	570	580	570	580	531500	566.16	528.57	522.553	507.705	58.82
04-12-2003	580	585	580	585	104000	567.06	529.59	522.92	508.54	60.11
05-12-2003	590	620	590	600	607000	568.26	530.86	523.453	509.325	63.75
08-12-2003	595	610	590	600	90000	569.26	532.13	524.02	510.1	63.75
09-12-2003	600	605	575	575	303000	569.56	533.25	524.287	510.775	54.18
10-12-2003	575	585	575	585	239000	569.86	534.5	524.62	511.425	56.96
11-12-2003	590	605	585	600	95500	570.76	535.85	525.02	512.075	60.81
12-12-2003	600	605	590	600	81500	571.56	537.15	525.587	512.725	60.81
15-12-2003	600	600	585	595	56000	572.46	538.4	526.12	513.35	58.78
16-12-2003	590	595	590	595	146500	573.36	539.67	526.72	513.975	58.78
17-12-2003	600	610	600	605	396000	574.56	541.07	527.42	514.7	61.74
18-12-2003	610	610	600	610	257500	576.06	542.57	528.153	515.45	63.17
19-12-2003	605	610	590	600	324500	577.16	543.92	528.82	516.15	58.48
22-12-2003	605	605	590	590	90500	577.36	545.17	529.353	516.81	54.14
23-12-2003	590	600	590	595	129500	577.46	546.39	529.853	517.52	55.90
29-12-2003	595	600	595	600	184000	576.96	547.64	530.52	518.345	57.65
30-12-2003	600	605	590	590	390500	576.46	548.79	531.12	519.095	53.11
02-01-2004	595	605	595	605	35000	576.56	550.09	531.753	519.92	58.40
05-01-2004	605	615	600	600	409000	576.56	551.21	532.42	520.72	56.13
06-01-2004	605	605	595	600	444000	576.66	552.41	533.253	521.57	56.13
07-01-2004	595	600	595	600	190500	576.86	553.71	533.987	522.545	56.13
08-01-2004	600	605	595	595	807500	576.86	555.03	534.653	523.43	53.53
09-01-2004	600	605	600	600	1807500	577.06	556.38	535.353	524.255	55.74
12-01-2004	605	615	595	595	2339000	577.16	557.63	535.82	525.08	53.02
13-01-2004	600	600	590	590	342000	576.86	558.85	536.187	525.855	50.38
14-01-2004	600	600	595	600	538000	576.76	560.07	536.52	526.73	55.19
15-01-2004	600	600	595	600	381000	576.96	561.29	537.12	527.58	55.19
16-01-2004	600	620	600	605	4237000	577.16	562.56	537.753	528.44	57.58
19-01-2004	615	615	605	610	230000	577.56	563.96	538.42	529.3	59.88
20-01-2004	615	645	615	625	1369500	578.36	565.51	539.187	530.2	65.86
21-01-2004	630	635	615	620	1934500	578.86	566.96	539.787	531.1	62.51
23-01-2004	625	625	620	620	83000	579.36	568.36	540.387	531.985	62.51
26-01-2004	620	620	595	600	948500	579.56	569.18	540.92	532.76	50.59
27-01-2004	610	610	595	600	490500	580.06	569.83	541.387	533.495	50.59
28-01-2004	600	605	595	600	782000	580.56	570.73	541.92	534.205	50.59
29-01-2004	590	595	585	595	263500	581.16	571.53	542.387	534.89	47.75
30-01-2004	585	590	585	590	47500	581.76	572.33	542.853	535.525	45.02
03-02-2004	570	580	565	580	339500	582.06	573.03	543.287	536.085	40.10
04-02-2004	580	600	580	595	376000	583.06	573.88	543.787	536.66	49.10
05-02-2004	600	605	595	600	843500	584.16	574.68	544.387	537.195	51.70
06-02-2004	605	610	595	595	510000	585.46	575.48	544.953	537.68	49.00
09-02-2004	600	600	595	600	214500	586.66	576.23	545.62	538.23	51.72
10-02-2004	605	605	595	600	383000	588.16	576.88	546.253	538.83	51.72
11-02-2004	600	600	600	600	495500	589.96	577.53	546.92	539.315	51.72
12-02-2004	600	600	595	600	183000	591.96	578.08	547.62	539.665	51.72
13-02-2004	600	600	600	600	389500	594.06	578.68	548.333	540.015	51.72
16-02-2004	600	615	600	615	1297000	596.2	579.53	549.067	540.44	60.79
17-02-2004	615	620	615	615	416000	598	580.38	549.867	540.815	60.79
18-02-2004	615	620	615	620	269000	598.9	581.38	550.667	541.19	63.45
19-02-2004	610	620	610	620	11500	599.9	582.43	551.667	541.64	63.45
20-02-2004	615	620	610	610	154500	600.5	583.33	552.547	542.04	54.83
24-02-2004	610	610	600	600	140500	600.8	583.93	553.327	542.39	47.84
25-02-2004	600	600	595	600	181500	600.8	584.53	554.173	542.79	47.84
26-02-2004	605	610	595	600	352000	600.8	585.03	555.02	543.215	47.84
27-02-2004	595	600	585	590	238000	601.1	585.33	555.867	543.49	41.26
01-03-2004	595	595	580	590	398500	601.2	585.53	556.733	543.765	41.26
02-03-2004	595	600	590	595	571500	601.1	585.93	557.6	544.04	45.60
03-03-2004	600	605	595	600	277000	601.1	586.33	558.467	544.465	49.60
04-03-2004	605	605	595	600	463500	601.2	586.83	559.333	544.89	49.60
05-03-2004	600	605	600	605	459500	601.4	587.38	560.247	545.39	53.57
08-03-2004	595	595	575	595	356000	601.2	587.88	561.113	545.865	45.81
09-03-2004	585	590	585	590	91000	600.8	588.43	561.98	546.315	42.49
10-03-2004	590	590	570	580	477500	600.4	588.78	562.747	546.715	36.76
11-03-2004	570	570	550	560	841000	599.8	588.58	563.38	546.965	28.49
12-03-2004	550	560	550	555	209000	599	588.23	563.927	547.14	26.86
15-03-2004	555	555	540	545	310000	597.9	587.43	564.393	547.365	23.92
16-03-2004	540	540	525	530	1485000	596.7	586.58	564.76	547.515	20.32
17-03-2004	540	565	540	560	1288000	595.8	586.18	565.327	547.765	39.81
18-03-2004	570	570	565	565	168500	595.1	585.83	565.84	548.09	42.35
19-03-2004	565	570	565	570	769000	594.5	585.58	566.44	548.565	44.85
23-03-2004	565	565	560	565	29000	593.8	585.33	567.073	548.94	42.85
25-03-2004	550	555	545	545	156500	592.8	584.83	567.62	549.19	35.94
26-03-2004	545	545	530	530	140000	591.4	584.23	568.053	549.365	31.80
29-03-2004	530	530	530	530	273000	590.1	583.63	568.453	549.39	31.80
30-03-2004	530	535	530	530	676000	588.9	582.88	568.867	549.365	31.80
31-03-2004	540	540	535	535	87000	587.6	582.18	569.247	549.29	34.92
01-04-2004	535	535	520	520	606000	586	581.48	569.527	549.34	30.43
02-04-2004	530	540	530	535	1162000	584.6	580.88	569.907	549.465	38.90
06-04-2004	545	560	545	555	1519500	583.5	580.53	570.473	549.69	47.99
07-04-2004	560	585	560	580	3781000	582.6	580.48	571.207	550.04	56.68
08-04-2004	580	615	580	605	3971000	582.3	580.58	572.073	550.415	63.28
12-04-2004	600	600	585	600	152500	581.9	580.63	572.873	550.765	61.27
13-04-2004	600	610	600	610	308500	582.1	580.83	573.487	551.215	63.75
14-04-2004	615	645	615	645	1975500	583	581.53	574.22	551.79	70.80
15-04-2004	640	670	635	665	1316500	584.3	582.43	575.253	552.515	73.92
16-04-2004	670	685	670	675	2323500	585.9	583.53	576.32	553.265	75.34
19-04-2004	670	680	670	670	624000	587.5	584.63	577.387	554.015	73.19
20-04-2004	680	700	680	700	1390500	589.9	585.98	578.653	554.94	77.36
21-04-2004	705	720	705	720	1044500	592.4	587.73	580.053	555.94	79.63
22-04-2004	710	720	705	710	98500	594.6	589.38	581.32	556.94	75.55
23-04-2004	700	710	700	705	619000	596.8	591.13	582.587	557.915	73.52
26-04-2004	705	710	700	700	1976000	598.8	592.73	583.753	558.915	71.45
27-04-2004	700	710	700	710	222000	601	594.58	584.92	559.94	73.08
28-04-2004	710	720	710	720	195500	603.4	596.68	586.153	561.04	74.64
29-04-2004	720	720	715	720	1872000	605.8	598.88	587.32	562.165	74.64
30-04-2004	720	720	715	715	1440000	608.1	601.08	588.487	563.275	72.22
04-05-2004	715	715	715	715	265000	610.1	603.15	589.72	564.325	72.22
05-05-2004	715	715	710	715	625500	612.1	605.05	590.953	565.425	72.22
06-05-2004	715	715	710	710	876000	613.9	606.4	592.22	566.475	69.40
07-05-2004	710	710	710	710	526000	615.7	607.8	593.52	567.675	69.40
10-05-2004	705	705	695	695	455000	617.4	608.95	594.687	568.76	61.10
11-05-2004	695	705	695	700	2041000	619.4	610.1	595.753	569.845	62.70
12-05-2004	700	700	700	700	65000	621.4	611.1	596.82	570.98	62.70
13-05-2004	700	700	700	700	147500	623.4	612.1	597.82	572.115	62.70
14-05-2004	700	700	700	700	234500	625.6	613.35	598.753	573.3	62.70
17-05-2004	700	700	640	640	437500	626.6	613.9	599.22	574.2	37.68
18-05-2004	640	650	640	650	268000	627.7	614.4	599.853	575.125	41.85
19-05-2004	670	670	650	665	962500	629	615.05	600.553	576.1	47.52
21-05-2004	675	675	670	675	564000	630.5	615.85	601.387	577.125	50.95
24-05-2004	680	690	680	690	2000	632.2	616.8	602.32	578.235	55.63
25-05-2004	685	685	685	685	275500	634	617.6	603.253	579.335	53.79
26-05-2004	690	715	690	705	285000	636.3	618.55	604.387	580.56	59.56
27-05-2004	710	720	710	715	84500	639	619.7	605.52	581.81	62.11
28-05-2004	720	720	695	695	1647000	641.7	620.75	606.287	582.96	54.69
31-05-2004	695	695	695	695	57000	644.5	621.75	606.987	584.07	54.69
01-06-2004	695	700	695	700	395500	647.6	622.75	607.487	585.195	56.21
02-06-2004	700	700	685	685	586000	650.7	623.7	607.953	586.245	50.72
04-06-2004	680	680	680	680	157500	653.1	624.45	608.487	587.27	49.00
07-06-2004	685	685	680	680	4500	655.4	625.25	609.02	588.23	49.00
08-06-2004	685	685	675	675	575000	657.5	626	609.553	589.205	47.15
09-06-2004	680	700	680	685	264500	659.9	626.85	610.187	590.28	51.12
10-06-2004	680	680	670	670	279000	662.4	627.6	610.687	591.315	45.58
11-06-2004	665	665	660	660	386500	665	628.2	611.153	592.29	42.29
16-06-2004	665	665	665	665	1000	667.7	628.9	611.653	593.265	44.45
17-06-2004	670	670	670	670	1000	670.5	629.7	612.087	594.275	46.60
18-06-2004	670	675	665	665	412500	673.1	630.35	612.487	595.21	44.74
23-06-2004	670	675	665	665	330000	676	631	612.987	596.145	44.74
24-06-2004	665	665	665	665	300000	678.6	631.6	613.453	597.08	44.74
25-06-2004	665	680	665	680	345500	681.1	632.3	614.053	598.13	51.95
28-06-2004	680	680	675	680	315500	683.1	632.85	614.687	599.18	51.95
30-06-2004	685	700	685	700	256000	685	633.65	615.387	600.305	60.02
01-07-2004	700	700	700	700	500	687	634.45	616.087	601.405	60.02
02-07-2004	710	720	710	720	188500	689.2	635.65	616.953	602.415	66.54
05-07-2004	710	720	710	720	188500	690.7	636.85	617.92	603.34	66.54
06-07-2004	710	725	710	720	62000	691.8	638.05	618.887	604.39	66.54
07-07-2004	720	720	720	720	557500	692.7	639.3	619.92	605.415	66.54
08-07-2004	725	725	715	720	955000	693.7	640.6	620.987	606.465	66.54
09-07-2004	720	720	720	720	6500	694.1	642	622.02	607.515	66.54
12-07-2004	710	710	710	710	500	693.9	643.15	623.12	608.515	59.03
14-07-2004	680	680	680	680	6000	693.3	643.95	624.02	609.315	43.26
15-07-2004	685	685	675	675	325000	692.7	644.75	624.987	610.115	41.28
16-07-2004	680	680	670	670	249500	692.1	645.45	625.853	610.84	39.35
19-07-2004	675	675	665	665	545500	691.2	646.1	626.787	611.49	37.45
20-07-2004	675	675	665	670	829500	690.2	646.8	627.853	612.165	40.53
21-07-2004	680	680	675	680	1141000	689.4	647.6	629.053	612.84	46.24
22-07-2004	655	655	655	655	112000	688.2	648.15	630.12	613.415	36.75
23-07-2004	660	660	655	660	121500	687.1	648.6	631.133	614.065	39.43
26-07-2004	655	655	655	655	49500	685.9	649	632	614.69	37.71
27-07-2004	650	655	650	650	28500	684.7	649.3	632.5	615.34	36.01
28-07-2004	650	655	650	655	29000	683.6	649.65	633.067	616.04	38.96
29-07-2004	650	650	650	650	29000	682.7	650.05	633.533	616.69	37.12
02-08-2004	650	665	650	660	164000	681.9	650.65	634.033	617.29	42.93
03-08-2004	670	675	670	675	266500	681.4	651.4	634.533	617.965	50.35
04-08-2004	675	675	675	675	34000	680.9	652.15	635.033	618.59	50.35
05-08-2004	670	675	670	675	117000	680.4	653	635.7	619.165	50.35
06-08-2004	670	670	670	670	76000	681	653.8	636.267	619.665	47.76
09-08-2004	670	670	670	670	46500	681.4	654.55	636.733	620.24	47.76
10-08-2004	675	680	675	675	125000	681.6	655.3	637.233	620.815	50.70
11-08-2004	675	675	675	675	73500	681.6	656.05	637.767	621.44	50.70
12-08-2004	675	675	675	675	68500	681.3	656.75	638.3	622.065	50.70
13-08-2004	675	675	675	675	26000	681.1	657.55	638.767	622.715	50.70
16-08-2004	675	675	675	675	16500	680.5	658.4	639.2	623.415	50.70
18-08-2004	675	675	675	675	39000	679.7	659.35	639.7	624.065	50.70
19-08-2004	675	675	675	675	13500	679.3	660.5	640.267	624.54	50.70
20-08-2004	675	680	675	680	10500	679	661.75	640.833	624.99	54.95
23-08-2004	675	675	675	675	13000	678.5	663.05	641.333	625.24	50.28
24-08-2004	675	675	675	675	208000	678.3	664.5	641.9	625.54	50.28
25-08-2004	675	675	675	675	209000	678.2	665.65	642.367	625.915	50.28
26-08-2004	675	675	675	675	125000	678.1	666.75	642.867	626.29	50.28
27-08-2004	675	675	675	675	282000	678.1	667.8	643.367	626.69	50.28
31-08-2004	665	665	665	665	3500	677.7	668.8	643.8	627.065	40.35
01-09-2004	665	680	665	680	11500	677.9	670.15	644.367	627.49	54.78
03-09-2004	675	690	675	690	50000	678.5	671.75	644.967	627.99	61.47
06-09-2004	680	680	675	675	207500	678.7	673.2	645.5	628.415	49.61
08-09-2004	675	675	675	675	500	678.8	674.65	646.067	628.765	49.61
09-09-2004	680	680	665	675	153500	679	676.05	646.567	629.115	49.61
14-09-2004	685	690	680	690	202000	679.5	677.75	647.167	629.615	59.40
15-09-2004	690	690	690	690	81000	680	679.3	647.733	630.09	59.40
16-09-2004	690	695	690	695	7500	680.3	680.7	648.3	630.615	62.23
17-09-2004	685	685	685	685	19000	680.4	681.75	648.7	631.115	54.10
21-09-2004	700	700	690	690	44000	680.2	682.6	649.167	631.59	57.11
22-09-2004	690	690	690	690	262500	680	683.5	649.633	632.065	57.11
23-09-2004	690	695	690	695	108500	679.5	684.35	650.267	632.59	60.15
27-09-2004	690	690	690	690	1000	678.9	684.8	650.867	633.165	55.89
28-09-2004	690	690	690	690	155500	678.3	685.05	651.467	633.74	55.89
01-10-2004	690	700	690	695	107000	677.8	685.25	652.133	634.39	59.24
04-10-2004	700	715	700	710	175500	677.6	685.65	652.933	635.14	67.27
05-10-2004	710	715	710	715	158000	677.5	685.8	653.833	635.89	69.44
06-10-2004	715	740	715	735	202000	678	685.95	654.767	636.84	76.21
07-10-2004	735	740	735	735	16500	679.1	686.2	655.667	637.79	76.21
08-10-2004	725	725	725	725	3500	680.1	686.4	656.533	638.765	67.53
11-10-2004	725	725	720	725	12000	681.2	686.65	657.367	639.69	67.53
12-10-2004	720	720	720	720	15000	682.3	686.75	658.167	640.665	63.35
13-10-2004	725	725	725	725	4000	683.4	686.8	659	641.74	65.64
14-10-2004	725	725	720	725	105000	684.3	686.85	659.833	642.865	65.64
15-10-2004	725	725	725	725	32000	685.7	686.95	660.667	644.015	65.64
18-10-2004	725	725	720	720	82000	686.9	687	661.367	645.075	60.89
19-10-2004	720	720	720	720	230500	688.2	687.05	662.067	646.05	60.89
20-10-2004	720	720	720	720	304500	689.6	687.15	662.733	646.775	60.89
21-10-2004	720	720	720	720	103500	690.9	687.25	663.4	647.525	60.89
22-10-2004	720	725	720	725	15000	692.4	687.55	664.167	648.25	64.36
25-10-2004	725	725	720	720	6500	693.6	687.75	664.967	648.925	58.74
26-10-2004	720	725	720	725	56000	694.6	688	665.8	649.55	62.29
27-10-2004	725	730	725	730	11500	695.7	688.3	666.667	650.2	65.48
28-10-2004	750	750	745	745	325000	697.1	688.75	667.7	651.05	72.90
29-10-2004	745	745	745	745	28000	698.6	689.8	668.733	651.85	72.90
01-11-2004	740	740	740	740	9000	700	690.7	669.7	652.55	67.31
02-11-2004	735	735	730	730	55000	701.1	691.35	670.567	653.2	57.77
03-11-2004	730	730	725	725	125500	702.1	691.85	671.4	653.85	53.67
04-11-2004	725	725	720	720	1579500	703	692.15	672.167	654.475	49.86
05-11-2004	730	740	730	740	101000	704.3	692.7	673.133	655.15	61.60
08-11-2004	740	745	735	740	175500	705.6	693.05	674.133	655.8	61.60
09-11-2004	740	740	740	740	66500	706.9	693.3	675.2	656.5	61.60
10-11-2004	745	745	745	745	101500	708.3	693.8	676.433	657.275	64.21
11-11-2004	750	750	750	750	5500	709.7	694.35	677.733	658.05	66.66
22-11-2004	750	800	750	800	112500	712.2	695.35	679.433	659.05	80.79
23-11-2004	800	820	800	820	141000	715.1	696.7	681.367	660.2	83.76
24-11-2004	835	840	835	835	99000	718.3	698.25	683.2	661.35	85.56
25-11-2004	800	835	800	835	2000	721.5	699.8	685	662.525	85.56
26-11-2004	830	830	830	830	5000	724.6	701.35	686.733	663.675	82.04
29-11-2004	845	845	830	830	15000	727.9	702.8	688.5	664.825	82.04
30-11-2004	850	880	850	880	170500	731.9	704.9	690.733	666.25	87.84
01-12-2004	890	910	890	890	101000	735.9	707.2	693.133	667.7	88.63
02-12-2004	870	870	865	865	169000	739.7	709.2	695.367	669.05	75.43
03-12-2004	865	865	820	850	52500	743.2	711	697.5	670.35	68.81
08-12-2004	830	830	800	800	11500	745.7	712.35	699.267	671.35	52.32
09-12-2004	800	800	750	750	205000	746.9	713.2	700.8	672.1	41.58
10-12-2004	750	750	730	750	55000	748.1	714.05	702.233	672.825	41.58
13-12-2004	735	735	735	735	5000	748.9	714.6	703.433	673.45	38.81
14-12-2004	730	730	730	730	5000	749.8	715.1	704.433	673.975	37.91
15-12-2004	735	750	735	750	101000	751	715.6	705.4	674.625	43.58
16-12-2004	745	745	740	740	34000	752	716	706.333	675.225	41.54
17-12-2004	745	750	740	745	183500	753	716.25	707.233	675.95	42.98
20-12-2004	740	750	740	750	8000	754.2	716.55	707.933	676.7	44.45
21-12-2004	750	755	750	750	339500	755.4	716.85	708.5	677.45	44.45
22-12-2004	755	755	745	750	152500	756.5	717.15	709	678.225	44.45
23-12-2004	755	755	750	755	219500	757.4	717.5	709.567	679.05	46.19
28-12-2004	755	765	755	755	42000	758.2	717.85	709.933	679.925	46.19
29-12-2004	750	760	750	760	184500	758.7	718.35	710.2	680.75	48.07
30-12-2004	755	770	755	760	29000	759.2	719.15	710.533	681.55	48.07
03-01-2005	765	770	765	770	23000	760.1	720.1	710.967	682.425	51.97
04-01-2005	770	775	770	775	10000	761.1	721.15	711.467	683.3	53.84
05-01-2005	785	785	770	770	18000	762.1	722.2	711.867	684.15	51.68
06-01-2005	770	770	770	770	35000	763	723.2	712.2	685	51.68
07-01-2005	780	780	775	775	234000	764	724.15	712.567	685.875	53.83
10-01-2005	770	785	770	770	823500	764.9	725.3	712.933	686.725	51.37
11-01-2005	770	785	770	785	15000	766.2	726.55	713.4	687.575	57.63
12-01-2005	770	770	770	770	4500	767.2	727.7	713.767	688.35	50.61
13-01-2005	770	770	770	770	65000	768.2	728.9	714.167	689.1	50.61
14-01-2005	770	770	770	770	20500	769.2	730.05	714.567	689.85	50.61
17-01-2005	770	770	770	770	170000	770.1	731.25	715.067	690.65	50.61
19-01-2005	770	780	770	775	89000	771.2	732.4	715.567	691.525	53.17
24-01-2005	770	770	765	765	208500	772	733.3	716	692.35	47.83
25-01-2005	770	770	770	770	560000	772.8	734.25	716.467	693.2	50.51
26-01-2005	770	775	770	770	1594000	773.3	735.2	716.933	694.1	50.51
27-01-2005	770	770	770	770	233500	773.8	736.2	717.8	695	50.51
28-01-2005	770	770	770	770	60000	774.4	737.2	718.6	695.875	50.51
31-01-2005	770	770	770	770	91500	775.2	738.15	719.3	696.725	50.51
01-02-2005	770	780	770	775	32000	776.2	739.15	719.967	697.6	53.93
03-02-2005	770	785	770	780	9000	777.4	740.2	720.567	698.475	57.12
04-02-2005	770	775	750	760	158500	777.8	741.05	721.067	699.3	43.99
07-02-2005	790	805	790	800	95000	779	742.3	721.7	700.35	62.54
08-02-2005	800	825	800	800	90000	780.2	743.55	722.267	701.45	62.54
11-02-2005	800	800	750	750	338000	780.3	744.3	722.633	702.4	42.25
14-02-2005	755	760	755	755	134500	780.4	745.05	723.033	703.4	44.20
15-02-2005	760	765	760	765	240500	779.7	745.95	723.467	704.5	47.98
16-02-2005	765	765	760	760	51500	778.5	746.8	723.967	705.65	46.30
17-02-2005	760	770	760	765	314000	777.1	747.7	724.533	706.675	48.26
18-02-2005	765	780	765	775	129000	775.9	748.7	725.167	707.725	52.03
21-02-2005	775	780	775	775	248500	774.8	749.7	725.833	708.75	52.03
22-02-2005	775	785	770	785	200000	773.9	750.9	726.5	709.85	55.77
23-02-2005	780	785	775	775	350500	771.8	751.85	727.2	711	51.45
24-02-2005	775	790	775	785	133000	769.7	752.8	728.033	712.275	55.19
25-02-2005	785	790	785	785	115000	768.1	753.9	728.833	713.55	55.19
28-02-2005	780	825	780	825	302000	767.6	755.4	729.867	715.025	66.99
01-03-2005	815	815	790	790	289000	767.4	756.55	730.7	716.3	53.67
02-03-2005	800	800	790	790	26500	768.2	757.55	731.533	717.65	53.67
03-03-2005	800	820	785	810	509500	769.4	758.75	732.5	719.025	59.06
04-03-2005	800	800	790	795	85500	770.6	759.75	733.267	720.225	53.99
07-03-2005	800	805	795	795	83500	771.9	760.85	734.033	721.3	53.99
08-03-2005	795	805	795	805	339000	773	762	734.733	722.3	56.86
09-03-2005	805	805	800	800	32500	774.2	763.1	735.4	723.3	55.01
10-03-2005	790	805	790	805	27000	775.4	764.2	735.967	724.275	56.53
14-03-2005	790	790	785	785	19000	776.1	765.15	736.4	724.975	49.35
15-03-2005	800	810	800	805	99000	777.2	766.3	736.967	725.675	55.44
16-03-2005	800	800	800	800	68500	778.2	767.35	737.5	726.3	53.70
17-03-2005	800	800	800	800	15000	779.1	768.25	738.033	726.95	53.70
18-03-2005	800	800	790	800	33500	780	769.1	738.567	727.45	53.70
22-03-2005	790	795	790	795	155000	780.7	769.7	739.133	727.825	51.68
23-03-2005	790	790	790	790	16000	781.3	770.25	739.867	728.225	49.66
24-03-2005	780	780	750	750	94500	780.9	770.5	740.367	728.45	37.17
29-03-2005	755	755	750	750	70000	780.4	770.75	740.9	728.7	37.17
30-03-2005	740	750	735	750	34000	780	771.05	741.467	728.9	37.17
31-03-2005	750	755	700	700	418500	778.6	770.8	741.667	728.8	26.68
01-04-2005	710	755	710	750	633000	778.1	771.05	742.133	728.95	43.76
04-04-2005	740	745	740	745	272500	777.6	771.25	742.733	729.1	42.69
05-04-2005	740	745	740	745	109000	776.8	771.5	743.3	729.25	42.69
06-04-2005	730	750	730	750	127500	776.4	771.8	743.933	729.425	44.28
07-04-2005	755	775	755	765	50500	776.3	772.25	744.7	729.7	48.84
08-04-2005	760	760	750	755	136000	776	772.6	745.367	729.925	46.13
11-04-2005	750	750	750	750	2000	775.6	772.85	746.033	730.2	44.79
12-04-2005	750	785	750	785	3000	775.8	773.5	746.867	730.625	54.70
18-04-2005	740	740	730	730	11000	775.1	773.55	747.233	730.775	41.95
19-04-2005	730	730	730	730	2000	774.3	773.55	747.6	730.925	41.95
20-04-2005	730	730	720	720	49500	773.3	773.3	747.9	731.025	39.99
21-04-2005	710	710	680	690	117000	771.7	772.75	748.033	731.275	34.73
25-04-2005	690	690	660	675	152000	769.8	772.1	748.067	731.4	32.44
26-04-2005	680	685	630	640	584500	767.2	771.2	747.833	731.275	27.82
27-04-2005	630	655	630	655	196000	764.8	770.5	747.7	731.175	32.27
28-04-2005	660	670	660	665	356500	762.5	769.95	747.633	731.05	35.14
29-04-2005	660	665	660	665	90500	760.6	769.2	747.567	730.95	35.14
02-05-2005	660	665	650	665	10000	757.9	768.45	747.5	730.75	35.14
03-05-2005	665	665	635	665	134500	755.2	767.7	747.433	730.5	35.14
06-05-2005	670	680	665	680	275500	753.8	767.05	747.467	730.425	40.25
09-05-2005	680	710	680	710	170500	752.9	766.65	747.667	730.5	48.92
10-05-2005	700	700	680	685	55000	751.3	765.5	747.733	730.425	43.29
12-05-2005	685	685	685	685	1500	749.8	764.15	747.8	730.425	43.29
13-05-2005	670	670	655	660	57000	747.7	762.4	747.7	730.325	38.18
16-05-2005	655	655	650	655	96000	745.3	760.6	747.567	730.2	37.24
17-05-2005	650	650	650	650	81500	742.8	758.8	747.4	730.075	36.27
18-05-2005	650	650	650	650	174500	740.1	757	747.3	729.9	36.27
19-05-2005	650	655	650	655	135000	737.7	754.75	747.133	729.825	38.13
20-05-2005	655	655	655	655	290500	735.1	752.4	746.9	729.8	38.13
23-05-2005	680	680	680	680	12500	733	750.55	746.933	729.875	47.10
25-05-2005	685	685	680	685	25000	730.2	748.9	747	729.95	48.71
26-05-2005	670	685	670	685	22500	728.1	747.75	747.067	730.05	48.71
27-05-2005	690	695	690	690	32000	726.1	747.15	747.067	730.175	50.45
30-05-2005	690	700	690	700	185000	723.9	746.65	747.133	730.35	53.82
31-05-2005	700	715	690	700	372500	722	746.3	747.167	730.45	53.82
01-06-2005	690	700	685	685	27500	719.8	745.85	747.167	730.475	48.12
02-06-2005	700	705	690	690	39000	717.5	745.25	747.167	730.425	50.02
03-06-2005	705	725	700	720	107500	715.9	745.05	747.367	730.525	59.59
06-06-2005	740	740	720	720	7000	714.2	744.8	747.533	730.525	59.59
08-06-2005	710	710	700	700	206500	712.5	744.3	747.6	730.425	51.91
09-06-2005	730	730	730	730	500	711	744.1	747.867	730.475	60.19
10-06-2005	720	720	720	720	4000	709.4	743.8	748.033	730.475	56.69
13-06-2005	730	730	695	700	205500	707.4	743.25	747.967	730.375	50.37
14-06-2005	695	720	695	700	143500	705.4	742.7	747.867	730.275	50.37
15-06-2005	705	705	695	695	724000	703.4	742.05	747.6	730.2	48.79
16-06-2005	700	705	690	690	699000	701.4	741.35	747.3	730.25	47.20
17-06-2005	710	715	700	700	67500	700.4	740.65	747.133	730.375	50.66
20-06-2005	705	705	700	705	43000	699.5	739.95	747	730.55	52.35
21-06-2005	705	705	700	705	109500	698.6	739.3	746.9	730.75	52.35
22-06-2005	700	700	690	690	266000	698.4	738.5	746.667	730.85	46.79
23-06-2005	700	700	695	695	150000	697.3	737.7	746.467	730.925	48.74
24-06-2005	705	705	705	705	1000	696.5	737.05	746.333	731.175	52.50
28-06-2005	705	705	705	705	2000	695.7	736.25	746.233	731.4	52.50
29-06-2005	705	715	705	710	127000	694.9	735.65	746.167	731.675	54.44
30-06-2005	715	715	710	710	10500	693.8	735.05	746.1	731.975	54.44
01-07-2005	715	725	715	725	240000	693.2	734.6	746.133	732.325	60.10
04-07-2005	715	715	715	715	2500	692.5	734.05	746.067	732.65	55.18
05-07-2005	715	720	710	710	63000	691	733.4	746	732.9	52.85
06-07-2005	715	715	705	715	34000	690.7	732.9	745.933	733.1	54.90
07-07-2005	710	715	705	705	32500	690.2	732.25	745.767	733.25	50.19
08-07-2005	700	720	700	715	32500	690.1	731.7	745.567	733.45	54.40
11-07-2005	720	720	715	720	45000	690.7	731.2	745.4	733.7	56.39
12-07-2005	730	730	730	730	73500	691.8	730.8	745.333	734	60.12
13-07-2005	730	730	730	730	21000	693.6	730.4	745.333	734.275	60.12
14-07-2005	730	740	730	740	61000	695.3	730.05	745.433	734.6	63.73
15-07-2005	730	735	725	725	83500	696.5	729.5	745.467	734.85	55.61
18-07-2005	725	735	725	725	222500	697.7	729.15	745.367	735.1	55.61
19-07-2005	730	730	730	730	8500	699	728.45	745.3	735.375	57.69
20-07-2005	730	735	725	725	295500	700.2	727.7	745.2	735.625	54.92
21-07-2005	725	735	725	735	173500	701.3	727.55	745.133	735.925	59.15
22-07-2005	710	710	700	710	158000	701.3	727.1	744.867	736.075	47.21
25-07-2005	715	720	710	720	96000	702	726.65	744.333	736.3	51.43
26-07-2005	710	730	710	725	205500	702.8	726.3	743.7	736.55	53.44
27-07-2005	715	715	710	715	129000	703.9	725.8	742.9	736.75	49.08
28-07-2005	720	720	720	720	63000	705.2	725.25	742.133	736.975	51.22
29-07-2005	720	720	710	710	130500	706.4	724.6	741.333	737.15	46.96
01-08-2005	710	710	705	710	56000	707.6	723.85	740.533	737.375	46.96
02-08-2005	710	710	710	710	23500	708.7	723.2	739.4	737.525	46.96
03-08-2005	710	710	705	705	14000	709.7	722.4	738.167	737.6	44.64
04-08-2005	705	705	700	705	21000	710.2	721.6	737.1	737.75	44.64
05-08-2005	705	705	690	690	179500	710.3	720.25	736.033	737.825	38.10
08-08-2005	700	700	700	700	2500	710.6	719.35	735.367	737.95	43.99
09-08-2005	700	710	700	700	18500	710.8	718.45	735.033	738	43.99
10-08-2005	710	715	705	710	219500	711	717.45	734.767	738.1	49.56
11-08-2005	715	715	710	710	11000	711.2	716.6	734.6	738.175	49.56
12-08-2005	705	710	700	700	67500	711.5	715.65	734.4	738.25	44.44
15-08-2005	700	700	690	690	58000	711.5	714.5	734	738.25	39.98
16-08-2005	680	680	635	645	318500	710	712.95	733.367	738.025	26.91
18-08-2005	645	650	645	650	563000	708.6	711.4	732.733	737.8	29.66
19-08-2005	645	650	645	650	103500	707.6	710.05	732.067	737.6	29.66
22-08-2005	640	650	640	645	193000	705.9	708.45	731.367	737.375	28.42
23-08-2005	645	650	640	640	208500	704.3	706.85	730.633	737.1	27.20
24-08-2005	630	630	600	625	194500	702.8	705.1	729.767	736.675	23.87
25-08-2005	620	635	620	630	40000	701.4	703.4	728.933	736.25	27.07
26-08-2005	630	630	625	625	97500	700	701.7	728.033	735.7	25.90
29-08-2005	620	620	595	600	87500	698.2	699.8	726.967	735.025	21.00
30-08-2005	590	610	570	610	90500	696.4	698.4	725.9	734.45	26.95
31-08-2005	610	610	600	600	33000	694.3	696.9	724.733	733.825	24.93
05-09-2005	590	590	580	580	30000	691.8	695.2	723.467	733.125	21.46
06-09-2005	590	600	585	585	71500	689.7	694.05	722.233	732.425	24.30
07-09-2005	600	605	600	600	179000	687.8	692.55	721.067	731.8	32.21
08-09-2005	600	610	590	600	221000	685.7	691.1	719.933	731.175	32.21
09-09-2005	600	605	600	600	209500	683.6	689.65	718.7	730.575	32.21
12-09-2005	600	625	600	625	655500	681.9	688.4	717.733	730.1	44.32
13-09-2005	620	620	610	615	351000	680	686.9	716.7	729.575	41.15
14-09-2005	615	615	605	615	44000	677.8	685.5	715.667	729.05	41.15
15-09-2005	610	620	590	600	203500	675.5	684	714.533	728.425	36.60
16-09-2005	600	600	600	600	73000	673.3	682.15	713.367	727.825	36.60
19-09-2005	600	610	595	600	108000	671	680.85	712.267	727.2	36.60
20-09-2005	595	600	590	590	124000	668.7	679.45	711.067	726.5	33.52
21-09-2005	595	595	595	595	71000	666.3	678.2	709.9	725.75	36.40
22-09-2005	590	595	570	590	40000	663.7	677.2	708.7	724.975	34.78
23-09-2005	595	595	560	590	40000	660.9	676.35	707.5	724.225	34.78
26-09-2005	595	595	590	595	135500	658.2	675.9	706.333	723.55	37.99
27-09-2005	600	600	600	600	114500	655.4	675.35	705.167	722.925	41.11
28-09-2005	600	605	595	595	143500	652.8	674.65	703.933	722.3	39.00
29-09-2005	595	600	595	600	260500	650.3	674	702.867	721.6	42.20
30-09-2005	600	600	595	600	218000	647.7	673.35	701.533	720.9	42.20
03-10-2005	600	600	600	600	251500	645.2	672.7	700.2	720.2	42.20
04-10-2005	600	600	590	590	58000	642.3	671.8	699.133	719.425	37.31
05-10-2005	590	590	570	570	295000	639.5	670.4	697.9	718.525	29.85
06-10-2005	570	570	560	560	130500	636.3	669.15	696.533	717.325	26.95
07-10-2005	560	560	560	560	180500	633	667.9	695.2	716.025	26.95
10-10-2005	560	585	560	580	49000	630.3	667.1	693.967	714.75	40.39
11-10-2005	580	590	580	585	67500	627.6	666.4	692.7	713.5	43.20
12-10-2005	585	595	585	590	124500	625.2	665.8	691.467	712.3	45.94
13-10-2005	590	640	590	600	1471500	623	665.3	690.233	711.15	51.04
14-10-2005	600	605	585	600	175000	620.8	664.75	689.067	709.75	51.04
17-10-2005	600	600	600	600	24500	618.7	664.2	687.833	708.3	51.04
18-10-2005	595	595	590	590	41000	616.4	663.3	686.533	706.925	45.66
19-10-2005	590	590	575	575	219500	614.1	662.2	684.867	705.55	39.02
20-10-2005	580	585	580	585	29000	611.8	661.2	683.5	704.475	44.79
21-10-2005	580	580	575	575	118000	609.3	660.05	682.067	703.6	40.65
24-10-2005	575	575	565	565	84500	606.4	658.7	680.433	702.675	36.97
25-10-2005	565	565	560	565	87000	603.5	657.35	678.9	701.825	36.97
26-10-2005	560	565	555	565	128500	600.8	656.15	677.367	701	36.97
27-10-2005	580	585	565	565	23500	598.3	654.9	675.767	700.075	36.97
28-10-2005	560	560	560	560	3000	596.6	653.3	674.167	699.175	34.85
31-10-2005	570	575	560	560	54000	594.8	651.7	672.533	698.25	34.85
01-11-2005	575	580	560	560	93500	593	650.3	671.033	697.3	34.85
09-11-2005	580	600	580	595	373500	592	648.95	669.633	696.525	56.61
10-11-2005	595	600	595	595	215500	591.1	647.7	668.267	695.75	56.61
11-11-2005	600	600	580	580	91000	590.2	646.5	666.8	694.875	48.55
14-11-2005	575	575	555	560	361000	588.8	645.1	665.2	693.9	40.31
15-11-2005	565	575	555	555	127500	587.4	643.7	663.6	692.875	38.55
16-11-2005	560	560	555	555	30000	586.5	642.35	662.033	691.85	38.55
17-11-2005	560	565	555	555	70500	585.4	640.9	660.733	690.775	38.55
18-11-2005	570	570	565	565	45000	584.7	639.5	659.5	689.725	44.60
21-11-2005	570	570	560	570	109500	584.5	638.15	658.3	688.725	47.39
22-11-2005	575	575	565	570	198500	584.2	636.95	657.433	687.725	47.39
23-11-2005	570	580	570	580	131500	583.8	635.8	656.3	686.75	52.89
24-11-2005	580	600	580	600	185500	583.8	634.75	655.333	685.9	61.55
25-11-2005	575	590	575	590	5500	583.6	633.6	654.3	684.925	56.00
30-11-2005	585	585	580	580	58500	582.7	632.3	653.167	683.975	51.05
01-12-2005	580	585	570	570	158000	581.8	630.9	651.867	682.975	46.61
02-12-2005	580	580	575	580	78000	581.1	629.45	650.7	682.025	51.18
05-12-2005	580	580	575	575	6000	580.6	628.05	649.533	681.05	48.93
06-12-2005	575	585	575	580	51000	580.2	626.75	648.167	680.075	51.24
07-12-2005	585	590	585	590	90000	580	625.5	647.233	679.2	55.58
08-12-2005	590	610	590	610	873000	580.4	624.55	646.433	678.4	62.72
09-12-2005	610	610	600	600	182500	580.5	623.4	645.633	677.55	57.72
12-12-2005	600	605	590	600	160500	580.7	622.2	645.033	676.7	57.72
13-12-2005	600	605	600	600	350000	580.9	620.9	644.533	675.85	57.72
14-12-2005	605	605	600	605	64500	581.1	619.65	644.3	675.025	59.72
15-12-2005	600	600	600	600	12500	581.1	618.25	643.933	674.15	56.83
16-12-2005	590	590	585	585	10500	580.9	616.85	643.4	673.175	49.12
19-12-2005	585	585	570	575	277000	580.4	615.35	642.8	672.25	44.76
20-12-2005	575	575	560	570	542500	579.8	613.75	642.167	671.1	42.72
21-12-2005	570	570	570	570	59000	579.2	612.2	641.533	669.95	42.72
22-12-2005	575	580	560	560	436500	578.6	610.45	640.733	669	38.64
23-12-2005	565	570	565	565	156000	578.5	609	639.767	668.05	41.64
27-12-2005	570	575	560	560	182500	578.5	607.4	638.933	667.025	39.56
28-12-2005	570	570	570	570	5000	578.7	605.85	638.167	666.075	45.44
29-12-2005	575	575	560	565	430500	578.4	604.35	637.533	665.075	43.18
02-01-2006	560	565	560	565	49500	578	602.8	636.933	664.025	43.18
03-01-2006	565	565	565	565	91000	577.5	601.35	636.367	662.975	43.18
04-01-2006	570	580	570	570	218000	576.9	599.95	635.833	661.9	46.51
05-01-2006	575	580	575	580	197500	576.5	598.65	635.333	660.925	52.50
06-01-2006	580	580	570	580	159500	576.1	597.4	634.833	659.9	52.50
09-01-2006	580	600	580	600	530000	576.3	596.35	634.3	658.975	62.30
11-01-2006	600	615	590	590	1282500	576.6	595.35	633.667	657.8	56.07
12-01-2006	595	595	580	585	493500	576.6	594.2	633	656.775	53.21
13-01-2006	585	590	585	585	36500	576.8	593.05	632.3	655.75	53.21
16-01-2006	575	580	565	570	267500	576.9	591.65	631.433	654.55	45.18
17-01-2006	565	565	560	560	314000	576.8	590.15	630.5	653.375	40.76
18-01-2006	555	560	545	550	305000	576.5	588.65	629.6	652.15	36.88
19-01-2006	550	565	550	565	75000	576.5	587.4	628.767	650.95	45.30
20-01-2006	565	580	565	580	262500	576.9	586.75	627.833	649.85	52.17
23-01-2006	570	570	560	560	435500	576.9	585.85	626.767	648.625	44.20
24-01-2006	565	565	560	565	209500	577	585	625.867	647.525	46.40
25-01-2006	565	570	565	570	70000	576.5	584.25	624.8	646.35	48.59
26-01-2006	570	580	570	580	137500	576.2	583.65	623.867	645.25	52.74
27-01-2006	580	580	575	575	46000	576.1	583.15	623.033	644.125	50.54
30-01-2006	580	585	570	570	114500	576.3	582.55	622.167	642.975	48.37
01-02-2006	575	580	575	580	189500	576.8	582.1	621.4	641.9	52.74
02-02-2006	575	575	570	570	73500	577.1	581.8	620.6	640.8	48.34
03-02-2006	575	600	575	590	964500	577.8	581.6	619.867	640	56.22
06-02-2006	595	605	595	600	518500	578.5	581.6	619.167	639.25	59.54
07-02-2006	605	610	605	610	429500	579.3	581.9	618.533	638.55	62.60
08-02-2006	605	605	590	590	189500	579.7	581.95	617.867	638	53.84
09-02-2006	590	595	590	595	234500	580	581.9	617.2	637.225	55.51
10-02-2006	600	610	600	610	924000	580.2	582	616.567	636.55	60.19
13-02-2006	615	685	615	665	2147500	581.7	582.65	616.3	636.15	71.86
14-02-2006	660	740	660	720	4418000	584.5	583.6	616.367	636	78.61
15-02-2006	720	725	685	700	931500	587.1	584.45	616.3	635.675	71.86
16-02-2006	685	695	685	685	98500	589.2	585.15	616.033	635.325	67.20
17-02-2006	700	700	680	680	611000	591.3	585.95	615.8	634.975	65.67
20-02-2006	695	700	685	690	466500	593.5	586.85	615.667	634.5	67.27
21-02-2006	685	685	670	680	575000	595.3	587.65	615.433	634.25	64.05
22-02-2006	675	685	675	680	151500	596.7	588.55	615.267	634	64.05
23-02-2006	670	675	665	665	204000	598	589.25	614.933	633.725	59.12
24-02-2006	680	680	675	680	735000	599.6	590.15	614.667	633.675	62.25
27-02-2006	690	720	690	700	1876500	601.6	591.25	614.467	633.8	65.99
28-02-2006	690	690	675	680	631000	603.1	592.1	614.133	634	59.63
01-03-2006	680	680	645	660	1513000	604.3	592.7	613.6	634.025	54.02
02-03-2006	665	670	650	650	1330500	605.6	593.25	613.1	633.95	51.42
03-03-2006	655	660	640	650	1401000	607.1	593.75	612.6	633.875	51.42
06-03-2006	655	655	650	655	1366500	608.8	594.3	612.1	633.825	52.74
07-03-2006	655	655	645	650	1858000	610.4	594.8	611.6	633.75	51.24
08-03-2006	645	655	645	650	318500	612.2	595.4	611.033	633.6	51.24
09-03-2006	650	650	645	645	393500	613.8	596.15	610.6	633.275	49.61
10-03-2006	650	665	650	660	3993000	615.8	597.15	610.2	633.15	54.32
13-03-2006	660	660	650	650	2066000	617.4	598.05	609.7	632.975	50.90
14-03-2006	650	650	650	650	2192500	619.1	598.75	609.267	632.925	50.90
15-03-2006	655	655	645	645	382500	620.7	599.35	608.767	632.875	49.11
16-03-2006	650	650	650	650	916000	622.4	599.95	608.367	632.875	50.97
17-03-2006	650	685	650	680	3708000	624.6	600.75	608.167	633.025	60.33
20-03-2006	685	695	670	680	3048500	626.6	601.55	607.967	633.15	60.33
21-03-2006	675	680	670	675	1342500	628.5	602.3	607.767	633.25	58.18
22-03-2006	675	675	660	665	580000	629.8	603.05	607.5	633.175	54.04
23-03-2006	665	665	650	650	886500	631	603.8	607.233	633	48.47
24-03-2006	650	650	640	640	350000	632.1	604.35	606.833	632.775	45.12
27-03-2006	640	655	640	655	33500	633.5	605.15	606.533	632.6	50.62
28-03-2006	650	660	650	660	1704000	635.3	606.1	606.2	632.4	52.34
29-03-2006	660	675	660	670	2932500	637.5	607.15	605.933	632.25	55.65
03-04-2006	670	670	660	665	799000	639.8	608.15	605.7	632.15	53.64
04-04-2006	665	670	665	670	1724500	641.9	609.2	605.567	632.05	55.38
05-04-2006	665	670	660	665	748000	643.6	610.25	605.7	631.775	53.23
06-04-2006	675	690	665	685	1541000	646.1	611.5	605.933	631.6	59.92
07-04-2006	690	690	675	680	896000	648.4	612.7	606.133	631.5	57.70
11-04-2006	675	695	675	685	1283500	650.7	613.6	606.4	631.275	59.33
12-04-2006	685	685	670	675	147000	652.6	614.4	606.633	631.05	54.79
13-04-2006	675	680	675	675	444500	654.6	615.35	606.967	630.925	54.79
17-04-2006	670	685	670	685	520500	656.9	616.6	607.333	630.85	58.47
18-04-2006	680	705	680	700	3010500	659.3	618.05	607.833	630.875	63.30
19-04-2006	710	710	700	710	1493500	662.1	619.6	608.567	630.975	66.13
20-04-2006	710	720	700	700	1386000	664.3	621.05	609.167	630.975	61.06
21-04-2006	700	715	700	715	596500	666.6	622.55	609.933	631.025	65.35
24-04-2006	710	710	700	710	261500	668.6	623.95	610.8	631.05	62.86
25-04-2006	710	750	710	750	1299500	671.8	625.75	611.9	631.35	72.03
26-04-2006	750	755	745	750	439000	674.9	627.45	612.9	631.625	72.03
27-04-2006	750	750	730	745	221000	677.6	628.9	613.867	631.825	69.54
28-04-2006	730	730	710	715	268000	678.6	630.15	614.633	631.875	56.85
01-05-2006	715	720	710	720	91500	678.6	631.55	615.267	631.925	58.22
02-05-2006	720	770	715	770	2855500	680	633.55	616.3	632.225	68.86
03-05-2006	780	785	740	745	407500	681.2	635.2	617.167	632.325	60.56
04-05-2006	740	755	725	755	562000	682.7	637	618.2	632.525	62.50
05-05-2006	750	750	735	745	208500	683.8	638.65	619.167	632.7	59.35
08-05-2006	730	755	730	750	150500	685.2	640.25	620.167	632.875	60.42
09-05-2006	755	755	745	750	336000	686.6	641.65	621.233	633.1	60.42
10-05-2006	745	765	740	755	423000	688.4	643.2	622.3	633.3	61.60
11-05-2006	750	750	740	750	499000	689.8	644.7	623.367	633.45	59.69
12-05-2006	735	735	725	730	430500	690.4	646	624.3	633.45	52.64
15-05-2006	715	715	675	685	329500	690.5	646.8	624.9	633.225	40.94
16-05-2006	700	700	650	690	245500	691.1	647.7	625.5	632.975	42.47
17-05-2006	690	700	685	700	456500	692.1	648.85	626.2	632.85	45.51
18-05-2006	680	680	665	675	73000	692.6	649.85	626.7	632.6	39.84
19-05-2006	670	685	660	685	16500	693.2	651	627.267	632.375	42.90
22-05-2006	650	650	610	650	184500	693.2	651.8	627.6	632	35.99
23-05-2006	610	650	610	650	312500	693.2	652.7	628	631.575	35.99
24-05-2006	630	630	600	615	199000	692.6	653.2	628.3	631.1	30.33
29-05-2006	615	615	560	570	2816000	690.8	653.3	628.367	630.35	24.90
30-05-2006	565	600	555	585	3064500	689.5	653.45	628.533	629.65	29.43
31-05-2006	570	575	550	570	1669500	687.9	653.5	628.467	628.925	27.64
01-06-2006	575	605	575	595	2254000	686.9	653.8	628.533	628.3	34.78
02-06-2006	590	595	585	595	41000	685.8	654.1	628.567	627.725	34.78
05-06-2006	580	590	580	590	86500	684	654.3	628.5	627.125	34.00
06-06-2006	570	580	565	580	111500	682	654.3	628.367	626.475	32.44
07-06-2006	580	585	570	575	411500	680	654.25	628.2	625.825	31.65
08-06-2006	565	565	545	560	683000	677.9	653.85	628	625.1	29.36
09-06-2006	560	570	545	570	560500	676.3	653.65	627.967	624.5	32.85
12-06-2006	570	570	560	570	486500	674.9	653.5	627.867	623.85	32.85
13-06-2006	555	565	550	565	383000	673.1	653.3	627.8	623.175	31.94
14-06-2006	560	570	560	570	65000	671.3	653.3	627.833	622.475	33.92
15-06-2006	580	585	575	585	719000	669.6	653.55	627.967	621.85	39.61
16-06-2006	585	610	585	600	368000	668.3	654.05	628.2	621.35	44.73
19-06-2006	600	600	590	590	116000	666.7	654.3	628.367	620.85	42.16
20-06-2006	580	580	570	580	82500	665	654.3	628.5	620.525	39.71
21-06-2006	590	610	590	590	162000	663.1	654.6	628.7	620.225	43.26
22-06-2006	600	605	600	605	125500	661.6	655	629	620	48.20
23-06-2006	595	635	595	635	494000	660.6	655.65	629.267	619.95	56.37
26-06-2006	635	660	630	650	350500	660.1	656.35	629.633	620	59.79
27-06-2006	645	655	630	630	341000	659.2	656.9	629.967	620.025	53.75
28-06-2006	635	640	630	640	120500	658.3	657.6	630.5	620.075	56.13
29-06-2006	645	655	640	655	143500	657.4	658.35	631.167	620.225	59.51
30-06-2006	665	680	645	665	641000	656.5	659.3	631.9	620.55	61.63
03-07-2006	670	695	670	680	1486500	656.1	660.2	632.733	620.9	64.62
04-07-2006	690	690	670	675	975500	655.3	660.95	633.467	621.275	62.86
05-07-2006	675	675	665	670	177000	654.5	661.55	634.133	621.725	61.07
06-07-2006	660	675	660	675	59500	653	662.4	634.833	622.175	62.23
07-07-2006	675	690	675	675	921000	651.5	663.2	635.467	622.55	62.23
10-07-2006	675	690	675	685	103500	650.3	663.95	636.033	622.975	64.67
11-07-2006	685	690	685	690	200000	649.8	664.2	636.7	623.425	65.86
12-07-2006	685	685	680	680	151500	649	663.8	637.367	623.7	61.41
13-07-2006	680	680	665	670	511000	647	663.5	638.033	623.975	57.25
14-07-2006	665	665	655	665	284000	645.4	663.3	638.6	624.225	55.23
17-07-2006	640	655	640	655	78500	643.4	663.05	639.133	624.5	51.34
18-07-2006	660	660	650	655	89500	641.6	662.7	639.633	624.775	51.34
19-07-2006	660	660	655	660	74000	639.8	662.5	640.1	625.075	53.25
20-07-2006	670	675	665	670	430500	638.2	662.4	640.5	625.475	56.90
21-07-2006	670	675	665	675	506500	636.6	662.5	641	625.875	58.63
24-07-2006	650	650	635	635	120500	634.3	662.05	641.233	626.1	43.52
25-07-2006	635	635	615	630	235500	632.3	661.35	641.433	626.3	42.06
26-07-2006	630	630	590	595	610500	630.5	660.5	641.367	626.3	33.58
27-07-2006	595	620	590	615	619500	629	660.05	641.467	626.375	40.91
28-07-2006	615	620	615	620	124500	627.4	659.75	641.7	626.5	42.62
31-07-2006	625	625	610	615	98000	626.2	659.4	641.967	626.575	41.33
01-08-2006	615	625	615	625	109000	625	659.1	642.333	626.7	44.91
02-08-2006	620	640	620	635	337500	624.7	658.95	642.767	626.875	48.31
03-08-2006	635	635	620	630	139000	624.3	658.75	643.233	627.075	46.76
04-08-2006	620	625	620	625	16500	624.5	658.55	643.633	627.35	45.19
07-08-2006	620	625	610	625	193000	625.6	658.2	644.067	627.675	45.19
08-08-2006	625	625	620	625	213000	626.4	657.95	644.433	628	45.19
09-08-2006	625	650	625	645	474500	627.9	657.9	644.967	628.325	53.04
10-08-2006	650	655	640	650	977500	629	657.95	645.533	628.65	54.78
11-08-2006	650	655	645	655	120500	630.2	658	646.133	628.975	56.52
14-08-2006	650	650	640	650	108500	631.4	657.7	646.667	629.225	54.27
15-08-2006	650	660	650	660	239000	633	657.5	647.2	629.525	57.88
16-08-2006	660	675	660	675	503000	635	657.5	647.833	629.9	62.64
22-08-2006	670	670	660	665	113500	637.1	657.5	648.267	630.275	57.94
23-08-2006	665	670	665	665	115000	639	657.65	648.767	630.725	57.94
24-08-2006	660	670	655	655	138500	640.7	657.8	649.233	631.075	53.30
25-08-2006	655	655	650	655	134000	642.5	657.8	649.7	631.475	53.30
28-08-2006	650	655	650	650	86000	644.1	657.7	650.233	631.9	50.94
29-08-2006	650	660	650	660	88000	645.6	657.6	650.9	632.375	55.21
30-08-2006	655	660	655	660	132500	646.8	657.55	651.633	632.85	55.21
31-08-2006	655	680	655	680	632500	648.6	657.65	652.4	633.425	62.75
01-09-2006	690	725	685	695	2274000	650.9	657.95	653.167	634.1	67.21
04-09-2006	705	715	700	710	382500	653.3	658.2	654.167	634.85	70.95
05-09-2006	710	730	710	720	1214500	655.6	658.6	655.2	635.65	73.15
06-09-2006	720	720	705	715	860500	657.2	658.9	656.167	636.25	70.28
07-09-2006	705	720	705	710	886000	658.4	659.25	657.033	636.825	67.44
08-09-2006	715	745	715	745	2532000	660.7	659.95	658.167	637.65	75.05
11-09-2006	750	775	740	740	2361500	662.7	660.5	659.3	638.55	72.45
12-09-2006	745	750	725	735	1036000	664.3	660.85	660.333	639.45	69.83
13-09-2006	745	755	735	745	924500	665.9	661.2	661.5	640.4	72.01
14-09-2006	760	760	720	730	5686500	666.9	661.5	662.433	641.275	64.50
15-09-2006	720	780	710	770	27763000	668.8	662.05	663.567	642.3	72.68
18-09-2006	780	790	760	780	21351500	671	662.75	664.7	643.35	74.28
19-09-2006	780	780	750	760	14238500	672.7	662.85	665.833	644.3	65.98
20-09-2006	750	770	740	770	21581000	674.6	663.05	667	645.25	67.91
21-09-2006	770	790	770	780	20511500	676.5	663.4	668.133	646.15	69.76
22-09-2006	780	780	760	770	8462500	678.1	663.95	668.833	647.05	65.68
25-09-2006	760	760	750	760	7376000	679.7	664.35	669.1	647.95	61.79
26-09-2006	750	760	730	740	11888500	681.1	664.05	669.367	648.8	54.81
27-09-2006	750	760	740	750	11600000	682.8	664.1	669.8	649.65	57.40
28-09-2006	750	750	740	740	5723500	684.5	663.95	670.2	650.475	54.06
29-09-2006	740	740	730	740	8757500	686.2	663.9	670.533	651.275	54.06
02-10-2006	740	740	730	740	3041500	687.8	663.8	670.933	652.025	54.06
03-10-2006	730	760	730	760	14413000	689.6	663.9	671.467	652.775	59.89
04-10-2006	760	760	740	760	7364000	691.3	663.95	672.1	653.575	59.89
05-10-2006	770	820	760	810	94271500	694.8	664.55	672.967	654.625	70.68
06-10-2006	810	820	790	800	25247500	698.2	665.25	673.633	655.625	66.81
09-10-2006	800	800	780	780	6709500	701.9	666.2	674.3	656.5	59.76
10-10-2006	780	810	780	790	13309000	705.4	667.2	675.167	657.45	61.92
11-10-2006	790	800	780	780	9283000	708.6	668	676.033	658.425	58.54
12-10-2006	780	780	770	780	4035500	711.9	669.05	676.9	659.45	58.54
13-10-2006	790	790	780	790	6232500	715.2	670.1	677.8	660.55	61.01
16-10-2006	780	790	770	780	1721500	718.1	671.4	678.667	661.6	57.33
17-10-2006	770	780	770	780	3535500	721.1	672.7	679.533	662.7	57.33
18-10-2006	770	770	760	770	3551500	724	674.25	680.367	663.725	53.57
19-10-2006	770	790	770	790	16393500	727.3	676.45	681.233	664.875	59.31
20-10-2006	790	790	780	780	5250000	730.4	678.4	682.1	665.925	55.61
30-10-2006	790	790	780	790	6850000	733.3	680.6	683.033	667.05	58.40
31-10-2006	790	800	780	790	7736000	736.1	682.55	684	668.175	58.40
01-11-2006	790	790	770	780	4507000	738.6	684.4	684.867	669.25	54.43
02-11-2006	770	780	770	780	8690000	741.2	686.3	685.533	670.3	54.43
03-11-2006	770	780	770	770	8005500	743.4	688.2	686.133	671.25	50.45
06-11-2006	770	790	770	790	24616500	745.7	690.35	686.9	672.3	57.19
07-11-2006	790	800	780	790	17736500	748.2	692.65	687.733	673.25	57.19
08-11-2006	790	800	780	800	8101500	750.9	694.95	688.733	674.3	60.32
09-11-2006	790	800	790	790	3215000	753.6	697.15	689.733	675.325	55.92
10-11-2006	790	790	780	780	2328000	756.1	699.3	690.567	676.3	51.84
13-11-2006	780	780	770	780	3150500	758.7	701.4	691.367	677.35	51.84
14-11-2006	780	810	780	800	29208500	761.5	703.55	692.233	678.55	58.81
15-11-2006	800	800	790	790	4702500	764.1	705.45	693.067	679.75	54.56
16-11-2006	780	790	780	790	4209500	766.3	707.45	693.867	680.875	54.56
17-11-2006	780	780	780	780	3396500	768	709.45	694.633	681.875	50.34
20-11-2006	770	780	770	780	2982000	769.4	711.35	695.267	682.975	50.34
21-11-2006	780	780	770	780	744000	770.6	713.1	695.933	684.05	50.34
22-11-2006	780	790	770	790	10977000	772.1	714.65	696.633	685.15	54.71
23-11-2006	780	800	780	800	15276000	773.9	716.15	697.467	686.25	58.64
24-11-2006	790	790	780	790	900500	774.8	717.75	698.233	687.325	53.63
27-11-2006	790	790	770	790	6532500	775.8	719.25	698.933	688.425	53.63
28-11-2006	780	780	770	780	8701000	776.7	720.5	699.467	689.425	48.80
29-11-2006	770	790	770	790	5240000	777.6	721.75	700	690.525	53.33
30-11-2006	780	780	770	780	5946000	778.6	722.75	700.533	691.475	48.69
01-12-2006	770	780	770	770	9020000	778.6	723.7	700.9	692.325	44.53
04-12-2006	770	770	770	770	10743000	778.4	724.7	701.3	693.125	44.53
05-12-2006	770	780	770	780	3426000	778.8	725.75	701.5	694.075	49.54
06-12-2006	780	780	780	780	5952000	779	726.8	701.7	695	49.54
07-12-2006	780	790	780	790	3892500	779.2	727.85	702	695.9	54.32
08-12-2006	790	850	790	840	53319000	780.6	729.35	702.833	696.775	69.76
11-12-2006	840	840	810	830	15554500	782	730.85	703.567	697.325	65.03
12-12-2006	830	880	820	870	24311500	784.6	732.85	704.233	698.175	72.94
13-12-2006	870	910	870	880	39976500	787.2	735	705.133	699.15	74.49
14-12-2006	880	910	880	880	16817500	790	737.25	705.967	700.15	74.49
15-12-2006	880	890	860	880	16855500	792.8	739.5	706.867	701.1	74.49
18-12-2006	870	870	860	870	1376500	795.4	741.6	707.667	702.05	69.51
19-12-2006	860	870	830	840	10376500	797	743.3	708.267	702.85	57.15
20-12-2006	850	860	850	860	7034000	799	745.15	708.967	703.825	62.00
21-12-2006	850	880	850	860	7745500	800	747.4	709.7	704.725	62.00
22-12-2006	860	930	860	930	32727000	802.6	750.4	711.033	705.875	73.96
26-12-2006	930	930	910	910	1740000	805.2	753.55	712.533	707.025	67.43
27-12-2006	920	940	920	930	6623500	808	756.7	714.133	708.375	70.26
28-12-2006	930	940	890	900	4336000	810.4	759.5	715.467	709.625	61.62
02-01-2007	910	960	900	940	10074000	813.6	762.75	717.233	711.075	67.38
03-01-2007	950	960	940	940	8304500	816.6	765.9	718.933	712.5	67.38
04-01-2007	930	940	920	930	2727000	819.6	768.85	720.8	713.9	64.57
05-01-2007	930	930	920	930	2160500	822.6	771.85	722.667	715.3	64.57
08-01-2007	930	940	900	930	3455000	825.8	774.9	724.767	716.725	64.57
09-01-2007	920	930	870	900	9529000	828	777.65	726.967	717.925	55.84
10-01-2007	870	870	850	870	7067000	829.8	780.1	728.867	719.025	48.75
11-01-2007	890	890	860	870	6710500	831.4	782.35	730.867	720.125	48.75
12-01-2007	880	880	830	860	7545000	832.8	784.45	732.633	721.2	46.46
15-01-2007	880	890	870	890	1145000	835	786.8	734.6	722.4	53.50
16-01-2007	890	920	890	920	4548000	837.8	789.5	736.8	723.6	59.26
17-01-2007	910	940	910	940	7191000	841.2	792.3	739.2	724.9	62.59
18-01-2007	940	990	940	950	24148000	844.4	795.05	741.7	726.275	64.17
19-01-2007	960	970	950	950	3173000	847.6	797.9	744.3	727.7	64.17
22-01-2007	950	950	930	940	1634000	850.4	800.65	746.767	729.15	61.18
23-01-2007	940	950	930	940	695000	853.4	803.5	749.233	730.65	61.18
24-01-2007	940	940	930	930	332500	856.4	806.25	751.667	732.025	58.04
25-01-2007	930	930	910	910	3464000	859	808.85	753.933	733.275	52.27
26-01-2007	900	910	890	910	1497000	861.2	811.35	756.1	734.475	52.27
29-01-2007	910	930	900	910	3260500	863.6	813.85	758.167	735.7	52.27
30-01-2007	920	940	920	940	3405500	866.6	816.45	760.5	737.05	59.77
31-01-2007	940	940	930	940	3087000	869.8	818.9	762.9	738.425	59.77
01-02-2007	930	960	890	960	8088500	873.4	821.4	765.367	739.8	64.12
02-02-2007	950	980	950	980	4498500	877.4	824	767.867	741.3	67.87
05-02-2007	970	970	960	970	1205000	881	826.55	770.1	742.725	64.26
06-02-2007	960	1000	960	980	4921500	884.6	829.25	772.3	744.25	66.19
07-02-2007	980	980	930	960	3995000	888	831.4	774.5	745.675	59.27
08-02-2007	940	940	930	930	3068000	890.8	833.3	776.433	746.9	50.71
09-02-2007	930	930	920	920	233500	893.6	835.15	778.2	748	48.20
12-02-2007	920	920	870	890	5859500	895.6	836.6	779.7	748.9	41.58
13-02-2007	890	890	840	850	4774000	897	837.8	780.833	749.65	34.73
14-02-2007	860	880	860	870	1728000	899	838.8	782.133	750.425	40.05
15-02-2007	880	890	870	880	4705000	901.2	839.8	783.533	751.275	42.57
16-02-2007	880	880	860	880	1355000	903.2	841	784.9	751.925	42.57
19-02-2007	880	940	880	920	10261500	906	842.5	786.533	752.775	51.94
20-02-2007	920	930	910	920	2412500	908.6	843.9	788.1	753.65	51.94
21-02-2007	920	920	910	920	3405000	910.2	845.4	789.633	754.675	51.94
22-02-2007	920	930	900	910	14536500	911.8	846.9	791.167	755.625	49.42
23-02-2007	900	900	880	900	9734500	912.4	848.5	792.7	756.275	46.97
26-02-2007	890	900	880	900	782500	912.8	850	794.267	757.05	46.97
27-02-2007	900	910	890	890	2847500	913	851.5	795.833	757.725	44.41
28-02-2007	840	880	840	880	2835000	913	852.9	797.333	758.4	41.95
01-03-2007	890	900	870	880	5562000	913.2	854.3	798.8	759.05	41.95
02-03-2007	880	880	870	880	4119000	914	855.5	800.2	759.7	41.95
05-03-2007	870	870	830	830	5667500	913.4	856.2	801.233	760.075	31.17
06-03-2007	830	840	830	830	4405000	912.8	856.4	802.533	760.475	31.17
07-03-2007	840	850	840	840	3296000	911	856.8	803.933	761.025	35.05
08-03-2007	840	860	840	850	2311500	909.8	857.5	805.633	761.85	38.76
09-03-2007	860	860	850	850	2545500	908.2	858.1	807.2	762.65	38.76
12-03-2007	860	860	850	850	5389000	907.2	858.8	808.733	763.4	38.76
13-03-2007	850	870	850	860	6973500	905.6	859.6	810.367	764.325	42.83
14-03-2007	840	840	820	830	6337500	903.4	860	811.733	765.05	35.25
15-03-2007	840	840	840	840	692000	901.6	860.6	813.1	766	39.12
16-03-2007	830	830	830	830	702500	899.6	861.1	814.433	766.9	36.75
20-03-2007	840	840	810	830	3958500	897.6	861.7	815.8	767.975	36.75
21-03-2007	820	830	820	830	6522500	896.2	862.1	817.167	769.275	36.75
22-03-2007	840	840	830	830	4939500	895.4	862.6	818.533	770.5	36.75
23-03-2007	830	850	830	840	15006000	894.8	863.1	819.833	771.85	41.51
26-03-2007	840	840	820	840	5785500	894.4	863.6	821.1	773.075	41.51
27-03-2007	830	840	830	840	1344500	893.4	864.2	822.333	774.3	41.51
28-03-2007	840	840	820	830	2956000	891.6	864.7	823.533	775.5	37.95
29-03-2007	830	850	830	850	6482000	889.8	865.5	824.8	776.85	47.63
30-03-2007	850	860	840	840	8351000	887.6	866	825.9	778.175	43.94
02-04-2007	840	860	830	860	1676500	885.8	866.7	827.2	779.675	51.96
03-04-2007	850	860	820	830	35711500	883.6	867	828.3	780.975	42.21
04-04-2007	830	840	820	820	30869500	881.2	867.3	829.4	782.225	39.54
05-04-2007	820	830	820	830	6412000	879.2	867.8	830.567	783.55	43.39
09-04-2007	830	830	820	830	3946500	877.6	868.3	831.767	784.85	43.39
10-04-2007	830	850	810	810	59570000	875.6	868.4	832.767	785.975	37.81
11-04-2007	810	830	810	830	10165500	874	868.8	833.9	787.125	45.38
12-04-2007	820	830	820	820	4173000	871.6	869.1	834.833	788.275	42.59
13-04-2007	820	830	820	830	10193500	869.4	869.6	835.733	789.525	46.15
16-04-2007	830	850	830	830	16280500	866.8	870.1	836.533	790.725	46.15
17-04-2007	840	840	830	840	6151500	864	870.7	837.333	791.9	49.77
18-04-2007	830	840	830	840	5974000	861.4	871.2	838.167	792.925	49.77
19-04-2007	840	840	820	830	5074500	858.4	871.5	838.967	793.825	46.17
20-04-2007	830	830	820	830	6586000	855.8	871.9	839.533	794.825	46.17
23-04-2007	840	840	820	820	4358000	853.6	872.2	840.067	795.725	42.60
24-04-2007	830	870	830	840	48370000	852	872.8	840.767	796.65	50.80
25-04-2007	850	880	840	860	39813500	851.4	873.5	841.533	797.625	57.36
26-04-2007	870	890	860	870	30476000	851.8	874.4	842.467	798.575	60.21
27-04-2007	870	870	850	870	3610500	851.8	875.4	843.133	799.55	60.21
30-04-2007	870	870	840	850	8998000	851.2	876.2	843.6	800.45	52.12
01-05-2007	840	850	830	830	6581500	850.2	876.7	844.067	801.225	45.53
02-05-2007	830	850	830	840	10987000	848.6	877.3	844.533	802.05	49.00
03-05-2007	850	850	830	850	8852500	847.2	877.9	845	802.875	52.28
04-05-2007	860	880	840	840	36165500	845.6	877.9	845.467	803.625	48.89
07-05-2007	860	860	840	840	1692500	844.2	878	846	804.425	48.89
08-05-2007	850	850	840	840	12635500	843	877.7	846.667	805.275	48.89
09-05-2007	840	860	840	860	5017500	842.2	877.5	847.4	806.25	56.01
10-05-2007	860	860	840	850	4468500	841.4	877.2	848.133	807.225	52.10
11-05-2007	840	850	840	840	5438500	840.6	876.8	848.8	808.15	48.46
14-05-2007	860	860	840	850	12907500	840	876.6	849.533	809.1	52.07
15-05-2007	850	880	850	860	30233500	839.6	876.8	850.2	810.05	55.43
16-05-2007	860	860	850	860	7007500	840.2	876.8	850.867	810.975	55.43
21-05-2007	860	870	850	860	9963000	840.8	876.8	851.2	812.1	55.43
22-05-2007	860	900	850	900	51369500	842	876.5	851.867	813.45	66.98
23-05-2007	900	900	880	890	26997500	842.8	876.3	852.6	814.925	62.61
24-05-2007	880	880	840	850	10498500	842.8	875.5	853	816.1	48.88
25-05-2007	830	850	830	850	4635000	842.8	875	853.467	817.25	48.88
28-05-2007	850	850	840	840	3398000	842.4	874	853.867	818.375	45.95
29-05-2007	840	840	830	840	3275000	842.6	873	854.2	819.45	45.95
30-05-2007	830	840	830	840	2937000	842.6	872.1	854.6	820.475	45.95
31-05-2007	840	870	840	860	17385000	843.2	871.4	855.133	821.625	52.98
04-06-2007	850	850	830	850	8422000	843.6	870.6	855.667	822.75	49.51
05-06-2007	840	850	830	850	10548500	844	870.1	856.067	823.875	49.51
06-06-2007	840	870	840	850	30573000	844.4	869.9	856.533	825	49.51
07-06-2007	850	890	850	860	26436000	844.8	869.8	857	826.075	53.33
08-06-2007	850	860	840	860	10645000	845.2	869.8	857.467	827.125	53.33
11-06-2007	860	870	860	870	2629000	845.8	869.6	858.067	828.2	57.08
12-06-2007	870	910	860	910	34456500	847.4	869.5	858.933	829.5	68.14
13-06-2007	900	910	880	890	18051500	848.2	869	859.733	830.65	59.84
14-06-2007	900	900	870	890	3005500	849.2	868.4	860.4	831.725	59.84
15-06-2007	890	900	880	900	7720500	850	867.9	861.133	832.9	62.49
18-06-2007	880	920	880	910	13763000	851.6	867.6	861.867	834.125	64.98
19-06-2007	900	930	900	910	21415000	853.4	867.3	862.667	835.4	64.98
20-06-2007	910	920	900	910	4144500	855	867.1	863.533	836.675	64.98
21-06-2007	900	990	900	970	51281500	857.8	867.7	864.8	838.275	76.61
22-06-2007	980	1000	950	960	8634000	860.8	868.2	865.867	839.775	72.30
25-06-2007	950	980	950	970	3381500	863.6	868.8	867.067	841.325	73.88
26-06-2007	970	1050	970	1000	89274000	867.2	869.4	868.467	842.925	77.95
27-06-2007	1000	1000	950	980	11344000	870.2	869.8	869.8	844.35	70.11
28-06-2007	960	980	950	980	2081500	873.2	870	871.133	845.7	70.11
29-06-2007	960	990	960	990	2179000	876.2	870.1	872.533	847.05	71.76
02-07-2007	980	990	970	980	2523500	879	870.2	873.8	848.375	67.73
03-07-2007	970	990	960	990	2639500	882.2	870.3	875.067	849.775	69.57
04-07-2007	970	980	970	980	280000	885.2	870.5	876.333	850.95	65.55
05-07-2007	970	980	950	980	1848500	888.4	871	877.6	852.15	65.55
06-07-2007	980	980	960	970	487000	891	871.5	878.867	853.325	61.44
09-07-2007	950	960	900	960	4848500	893	872.2	880	854.4	57.55
10-07-2007	930	960	930	960	2625000	894.8	873.3	881.2	855.55	57.55
11-07-2007	950	960	940	960	1550500	896.6	874.2	882.467	856.5	57.55
12-07-2007	950	950	920	940	7464000	898.4	874.8	883.6	857.3	49.69
13-07-2007	950	950	880	900	47353000	899.8	875	884.4	858	38.40
16-07-2007	900	900	880	900	4419500	901	874.8	885.2	858.65	38.40
17-07-2007	890	900	890	900	3850500	902	874.6	885.933	859.25	38.40
18-07-2007	890	900	890	900	1468500	903.2	874.4	886.333	859.9	38.40
19-07-2007	880	910	870	900	10787000	904.4	874.3	886.8	860.6	38.40
20-07-2007	900	900	890	900	2339500	905.6	874.3	887	861.4	38.40
23-07-2007	900	920	900	920	8687500	906.8	874.5	887.267	862.25	47.67
24-07-2007	920	930	920	930	8132500	908.4	874.9	887.6	863.2	51.60
25-07-2007	920	920	910	920	4519500	910	875.3	887.867	864.1	47.74
26-07-2007	920	920	890	910	3475500	911.2	875.6	888.133	864.95	44.19
27-07-2007	890	890	870	890	4802500	911.8	875.7	888.467	865.6	38.08
30-07-2007	890	890	870	880	1973000	912.2	876.2	888.6	866.2	35.44
31-07-2007	880	880	880	880	1326500	912.6	876.7	888.733	866.55	35.44
01-08-2007	880	900	850	860	11957500	911.8	876.9	888.267	866.85	30.53
02-08-2007	860	870	840	860	4280500	911.2	877	887.933	867.25	30.53
03-08-2007	860	870	850	860	1955500	911.4	877.1	887.467	867.6	30.53
06-08-2007	850	850	820	840	4234500	911.2	877	887.067	867.9	26.03
07-08-2007	850	850	810	810	3278500	910.6	876.5	886.2	868.05	21.02
08-08-2007	830	850	820	850	18558500	910.8	876.7	885.6	868.35	38.12
09-08-2007	860	860	830	840	1629000	910.8	876.7	885	868.65	36.02
10-08-2007	810	830	800	830	1810500	910.2	876.7	884.333	868.9	34.00
13-08-2007	820	830	810	830	750000	909.8	876.7	883.667	869.2	34.00
14-08-2007	810	830	800	830	532500	909.4	876.7	883.2	869.4	34.00
15-08-2007	810	810	730	740	5332500	907.2	875.8	882.333	869.2	20.87
16-08-2007	600	680	600	660	5603500	903.2	874	880.933	868.55	15.24
20-08-2007	700	720	690	720	5733500	900.4	872.8	880	868.2	30.41
21-08-2007	720	730	690	700	1331000	897	871.4	878.733	867.8	28.57
22-08-2007	710	720	690	710	2726500	893	870.2	877.333	867.45	30.82
23-08-2007	730	750	710	730	15704500	889.8	869	875.933	867.25	35.22
24-08-2007	710	740	710	740	7258000	886.8	868	874.533	867	37.36
27-08-2007	760	790	740	780	19308500	884.4	867.2	873.4	866.95	45.17
28-08-2007	780	780	750	760	7059000	881.4	866.5	872.2	866.75	42.33
29-08-2007	720	760	720	760	6321500	878.4	865.9	871	866.6	42.33
30-08-2007	760	760	740	750	3482500	875.2	865.1	869.8	866.45	40.84
31-08-2007	750	790	750	790	25640500	871.6	864.7	869	866.5	48.63
03-09-2007	790	790	760	790	3387500	868.2	864.5	868.2	866.45	48.63
04-09-2007	780	790	770	790	4508000	864.6	864.1	867.4	866.45	48.63
05-09-2007	790	810	790	800	3370000	860.6	863.9	866.467	866.5	50.65
06-09-2007	800	810	800	810	1258500	857.2	863.7	865.6	866.65	52.67
07-09-2007	800	820	800	820	975000	854	863.6	864.667	866.85	54.66
10-09-2007	800	820	780	820	2171000	850.6	863.4	863.6	867.05	54.66
11-09-2007	800	810	800	810	1025000	847.2	863.1	862.533	867.15	52.12
12-09-2007	810	810	790	810	1012500	843.6	862.9	861.4	867.2	52.12
13-09-2007	790	810	790	810	944500	840.2	862.7	860.4	867.3	52.12
14-09-2007	810	810	800	810	319000	836.8	862.6	859.6	867.4	52.12
17-09-2007	800	800	790	800	1569500	833.4	862.2	858.8	867.5	49.05
18-09-2007	800	810	790	810	1385500	830.4	861.7	858.267	867.6	52.09
19-09-2007	830	830	790	820	15212500	827.6	861.2	858.067	867.8	54.98
20-09-2007	830	830	810	820	3860500	824.8	860.7	857.733	868.05	54.98
21-09-2007	810	820	810	820	540000	822.4	860.4	857.333	868.3	54.98
24-09-2007	820	840	820	840	6396000	821.2	860.5	857.067	868.6	60.88
25-09-2007	840	840	810	820	2892000	819.6	860.3	856.4	868.8	53.35
26-09-2007	820	820	810	810	6135000	817.8	859.9	855.667	868.9	50.02
27-09-2007	820	830	810	820	5993000	816.2	859.7	855	868.8	53.17
28-09-2007	820	820	800	810	2215500	814.4	859.4	854.333	868.7	49.79
01-10-2007	810	830	810	830	4776500	813	859.3	853.867	868.5	55.83
02-10-2007	840	840	820	840	7542500	811.4	859.1	853.467	868.3	58.52
03-10-2007	840	850	820	830	11153500	809.4	858.9	853.067	868.05	54.92
04-10-2007	820	820	800	810	11159000	807.2	858.6	852.6	867.7	48.50
05-10-2007	810	830	810	830	24355500	805.6	858.4	852.267	867.5	54.26
08-10-2007	830	830	810	820	15472000	804.2	858	851.867	867.4	51.18
09-10-2007	820	820	810	820	2054000	803	857.6	851.8	867.2	51.18
10-10-2007	820	850	820	850	20784500	802.4	857.5	851.933	867.15	59.24
11-10-2007	850	850	840	850	5763500	802.2	857	852	866.75	59.24
17-10-2007	830	850	820	850	8544500	802	856.6	852	866.45	59.24
18-10-2007	840	840	830	830	6726000	801.4	856.4	851.867	865.95	52.08
19-10-2007	820	830	810	820	6279000	801	856.1	851.667	865.55	48.90
22-10-2007	780	800	770	790	6144500	800.6	855.6	851.2	864.8	40.84
23-10-2007	800	810	800	810	5490500	799.8	855.3	851.067	864.15	47.10
24-10-2007	810	820	790	810	10969500	799.2	855	850.867	863.55	47.10
25-10-2007	800	810	800	810	12509500	798.8	854.5	850.733	862.95	47.10
26-10-2007	800	820	790	800	4429500	798.2	854	850.533	862.3	44.18
29-10-2007	800	810	790	800	2427500	797.6	853.5	850.333	861.8	44.18
30-10-2007	800	800	780	790	11320500	798.6	852.9	850.067	861.4	41.21
31-10-2007	790	790	780	790	842500	801.2	852.2	849.733	861	41.21
01-11-2007	790	800	780	800	3225500	802.8	851.6	849.467	860.7	45.46
02-11-2007	770	800	770	800	5638500	804.8	850.9	849.2	860.25	45.46
05-11-2007	790	800	780	780	6948000	806.2	849.6	848.867	859.55	38.94
06-11-2007	790	800	780	800	3594000	807.6	848.7	848.533	858.85	47.11
07-11-2007	790	790	780	790	3245000	808.6	847.7	848.2	858.05	43.94
08-11-2007	780	790	770	790	4988500	808.8	846.6	847.733	857.25	43.94
09-11-2007	780	790	770	790	1447500	809.4	845.4	847.467	856.5	43.94
12-11-2007	770	780	770	780	764000	809.8	844.1	847.2	855.7	40.54
13-11-2007	780	780	760	780	1880000	810.4	842.8	846.867	854.95	40.54
14-11-2007	780	780	770	780	839000	810.2	840.9	846.533	854.3	40.54
15-11-2007	770	780	760	780	956000	810	839.1	846.333	853.65	40.54
16-11-2007	770	770	750	770	588500	809.6	837.1	845.933	852.95	36.72
19-11-2007	770	770	750	770	651500	809	834.8	845.6	852.1	36.72
20-11-2007	750	770	740	770	1695500	808.2	832.7	845.2	851.25	36.72
21-11-2007	750	750	730	730	1089000	806.4	830.2	844.533	850.1	24.96
22-11-2007	730	750	730	750	1578000	805	827.8	843.933	848.95	36.00
23-11-2007	750	750	730	740	239000	803.6	825.4	843.267	847.8	33.35
26-11-2007	750	750	730	750	2159000	802.4	823	842.733	846.65	38.24
27-11-2007	740	750	730	740	106500	801	820.6	842.133	845.55	35.44
28-11-2007	730	740	720	740	954500	799.6	818.2	841.6	844.6	35.44
29-11-2007	740	740	730	740	1046000	798.4	815.9	840.933	843.7	35.44
30-11-2007	740	770	740	760	7212500	797.4	813.9	840.267	843.05	45.41
03-12-2007	750	760	740	760	662500	796.2	811.9	839.533	842.6	45.41
04-12-2007	740	750	740	740	3599500	794.6	809.7	838.667	841.95	38.51
05-12-2007	740	750	740	750	9566000	793.2	807.8	838	841.3	43.16
06-12-2007	750	760	750	760	1726000	791.6	806.4	837.533	840.7	47.44
07-12-2007	750	800	750	780	30042000	790.8	805.2	837.133	840	54.77
10-12-2007	780	790	760	780	2611500	790.2	804	836.667	839.3	54.77
11-12-2007	780	790	760	790	3473500	789.6	802.9	836.333	838.65	58.16
12-12-2007	770	780	760	770	1986500	788.8	801.6	835.867	837.95	50.09
13-12-2007	770	770	740	760	1445500	787.4	800.2	835.333	837.25	46.60
14-12-2007	750	760	750	760	1289500	785.8	798.6	834.667	836.55	46.60
17-12-2007	750	760	730	760	2555500	784.4	796.9	834.067	835.9	46.60
18-12-2007	730	750	730	740	589500	783	795.1	833.4	835.2	39.70
19-12-2007	740	740	730	740	883000	781.2	793.4	832.667	834.5	39.70
26-12-2007	730	740	730	740	938500	779.6	791.9	831.867	833.8	39.70
27-12-2007	740	740	710	730	4477000	777.8	790.4	831	833.3	36.34
28-12-2007	720	750	720	750	6258000	775.8	789.1	830.267	832.9	46.16
02-01-2008	740	750	740	750	2314000	773.8	788	829.267	832.45	46.16
03-01-2008	740	740	730	740	800500	771.6	786.8	828.267	831.9	42.37
04-01-2008	730	750	730	750	854500	770	785.7	827.6	831.4	47.05
07-01-2008	730	740	730	740	594000	768.4	784.7	826.867	830.85	43.27
08-01-2008	740	740	730	730	1534500	767.2	783.9	826.133	830.2	39.82
09-01-2008	730	750	730	750	1098000	766	782.9	825.533	829.8	48.63
14-01-2008	730	730	720	730	1922500	764.4	781.8	824.8	829.25	42.01
15-01-2008	730	730	700	720	3980500	762.6	780.7	823.867	828.7	39.14
16-01-2008	720	720	670	700	5901500	760.6	779.4	822.867	828.05	34.11
17-01-2008	700	710	680	710	670000	758.8	778.2	821.933	827.45	38.37
18-01-2008	680	710	680	710	1101000	757.2	777.9	821	826.85	38.37
21-01-2008	700	700	660	680	1947000	755	778.1	819.8	826.05	31.33
22-01-2008	650	670	600	650	4940000	752	777.4	818.4	825.1	26.15
23-01-2008	670	700	650	690	7386500	749.8	777.3	817.2	824.35	40.31
24-01-2008	680	690	650	690	1361000	748	777.1	815.733	823.65	40.31
25-01-2008	680	720	670	720	3901500	746.4	777	814.6	823	48.83
28-01-2008	680	710	670	710	2014000	744.8	776.7	813.4	822.35	46.45
29-01-2008	720	720	680	690	1897500	742.8	775.8	812	821.5	42.04
30-01-2008	680	690	680	690	925000	740.8	775.1	810.533	820.8	42.04
31-01-2008	680	680	660	680	898500	738.8	774.3	809	820.1	39.84
01-02-2008	680	690	670	690	1813500	737	773.7	807.533	819.4	43.04
04-02-2008	680	700	680	700	1344500	735.4	772.8	805.733	818.75	46.13
05-02-2008	690	690	680	690	593000	733.6	771.8	803.933	818.15	43.59
06-02-2008	670	680	660	680	2654000	731.8	770.7	802	817.4	41.14
11-02-2008	660	680	660	670	1722500	729.8	769.4	799.8	816.65	38.80
12-02-2008	660	670	650	670	3848500	727.8	768	797.733	815.85	38.80
13-02-2008	670	670	650	650	5879000	726.2	766.3	795.533	814.95	34.27
14-02-2008	660	670	640	670	1866000	724.6	764.8	793.4	814.1	41.61
15-02-2008	660	670	660	670	190000	723.2	763.4	791.333	813.25	41.61
18-02-2008	660	660	640	650	3649000	721.2	761.8	789.067	812.35	36.84
19-02-2008	650	660	640	650	1734500	719.4	760.2	786.867	811.45	36.84
20-02-2008	640	650	630	650	1191500	717.6	758.6	784.667	810.6	36.84
21-02-2008	650	660	640	660	635000	716	757.2	782.6	809.7	41.06
22-02-2008	640	650	640	650	1370500	713.8	755.6	780.533	808.65	38.30
25-02-2008	640	650	630	650	2139500	711.6	753.9	778.467	807.55	38.30
26-02-2008	650	650	630	650	1431000	709.8	752.2	776.4	806.45	38.30
27-02-2008	650	650	630	640	613000	707.6	750.4	774.4	805.4	35.34
28-02-2008	630	640	630	640	1706500	705.2	748.4	772.667	804.45	35.34
29-02-2008	630	640	620	640	619500	702.4	746.6	770.933	803.45	35.34
03-03-2008	610	620	610	620	702000	699.2	744.7	769.067	802.3	29.61
04-03-2008	620	620	600	620	726500	695.8	742.7	767.2	801.2	29.61
05-03-2008	620	650	620	650	13021000	693.4	741.1	765.533	800.25	45.09
06-03-2008	660	660	620	640	1688500	691	739.2	763.8	799.25	41.79
10-03-2008	610	620	600	620	1938000	688.2	737	761.8	798.05	36.10
11-03-2008	590	620	580	620	3345000	685.4	734.9	759.733	796.9	36.10
12-03-2008	630	630	610	620	1127500	683	733	757.733	795.8	36.10
13-03-2008	600	600	570	580	2507500	679.8	730.5	755.533	794.45	26.94
14-03-2008	580	590	550	570	2468000	676.4	728	753.4	793	25.22
17-03-2008	520	540	510	530	2298500	672.4	725.1	751.067	791.35	19.77
18-03-2008	530	540	520	540	3341000	668.2	722	748.8	789.75	24.18
19-03-2008	560	560	530	540	2810000	664	718.9	746.667	787.95	24.18
24-03-2008	540	560	540	560	1031000	660.4	716	744.667	786.3	32.75
25-03-2008	560	590	560	580	1905500	657	713.5	742.8	784.95	40.05
26-03-2008	580	600	570	600	2176000	654.2	711.3	741.2	783.7	46.32
27-03-2008	570	600	570	600	298000	651.6	709.4	739.8	782.5	46.32
28-03-2008	590	610	590	610	1620500	648.8	707.4	738.2	781.35	49.39
31-03-2008	600	600	580	600	838000	646.2	705.3	736.6	780.15	46.53
01-04-2008	600	600	560	600	2934500	643.8	703.2	735.067	778.85	46.53
02-04-2008	580	600	580	600	470000	641.8	701.2	733.533	777.6	46.53
03-04-2008	570	580	550	570	2152500	639	698.9	731.8	776.2	38.22
04-04-2008	580	580	560	570	660000	636.2	696.7	730.667	774.8	38.22
07-04-2008	560	580	550	580	1936500	634.2	694.6	730.133	773.4	42.21
08-04-2008	560	570	550	570	2053500	632.6	692.3	729.133	771.95	39.46
09-04-2008	560	560	550	560	2545000	630	689.9	728.2	770.4	36.88
10-04-2008	540	570	540	570	987500	627.6	687.8	727.267	768.7	41.04
11-04-2008	570	590	560	590	931500	625	685.7	726.333	767.2	48.36
14-04-2008	560	580	560	580	312000	622.4	683.6	725.267	765.65	45.33
15-04-2008	560	580	560	580	790500	620.2	681.5	723.933	764.05	45.33
16-04-2008	580	600	570	600	647000	618.4	679.6	722.867	762.5	52.27
17-04-2008	590	590	560	570	3465500	616.2	677.5	721.6	760.8	43.37
18-04-2008	560	580	560	580	444000	614	675.5	720.467	759.15	46.63
21-04-2008	580	580	570	570	702000	611.4	673.4	719	757.15	43.91
22-04-2008	560	560	540	540	3690000	608.4	671	717.333	755.05	36.94
23-04-2008	530	540	530	540	1577500	605.6	668.7	715.667	752.9	36.94
24-04-2008	540	540	500	540	8711000	603	666.4	713.933	750.6	36.94
25-04-2008	530	540	520	530	3693000	600.2	664	712.067	748.35	34.65
28-04-2008	520	530	520	530	1011000	597.8	662	710.133	746.1	34.65
29-04-2008	520	520	520	520	1836000	594.8	659.7	708.133	743.75	32.33
30-04-2008	510	520	510	520	3143000	591.8	657.5	706.2	741.45	32.33
02-05-2008	520	520	510	510	2537000	589	655.1	704.2	739.05	30.00
05-05-2008	520	530	520	520	4168500	586.4	652.9	702.267	736.75	35.05
06-05-2008	510	520	500	520	5163000	583.8	650.7	700.333	734.45	35.05
07-05-2008	520	530	510	520	9504000	581	648.5	698.467	732.2	35.05
08-05-2008	520	520	510	520	2143000	578.4	646.1	696.533	730	35.05
09-05-2008	520	530	520	530	7370500	576	643.8	694.6	727.85	40.79
12-05-2008	520	530	520	530	1669500	573.6	641.7	692.667	725.7	40.79
13-05-2008	530	540	520	530	4260500	571.4	639.5	690.733	723.65	40.79
14-05-2008	530	540	520	530	4878000	569.2	637.2	688.667	721.8	40.79
15-05-2008	530	550	530	540	9858000	567.2	634.8	686.8	720	47.08
16-05-2008	540	550	530	550	2617500	565.8	632.5	685.067	718.25	52.52
19-05-2008	550	550	540	550	3986000	564.4	630.1	683.267	716.5	52.52
21-05-2008	540	540	530	530	2303500	562	627.7	681.4	714.65	42.41
22-05-2008	530	530	510	520	4475500	559.6	625.3	679.333	712.75	38.43
23-05-2008	510	550	510	530	11775500	557.8	623	677.267	710.8	44.08
26-05-2008	530	530	510	530	962500	556	620.7	675.267	708.8	44.08
27-05-2008	530	540	530	530	5774000	554.2	618.6	673.4	706.85	44.08
28-05-2008	610	670	610	640	46369500	555.4	617.6	672.133	705.5	75.27
29-05-2008	660	670	640	650	13644000	557	616.7	671	704.3	76.55
30-05-2008	650	660	640	650	9183500	559.4	615.9	669.867	703.15	76.55
02-06-2008	650	660	640	660	9582500	561.8	615	668.6	702.05	77.88
03-06-2008	660	660	640	650	15801000	564	614	667.267	701	73.40
04-06-2008	650	670	640	650	23430500	565.8	613.1	665.933	699.95	73.40
05-06-2008	660	680	660	660	40156000	567.4	612.2	664.8	698.95	75.07
06-06-2008	670	670	660	660	4766500	568.6	611.4	663.733	698.05	75.07
09-06-2008	660	670	660	660	15077500	569.8	610.7	662.867	697.3	75.07
10-06-2008	660	670	660	660	11795500	570.8	609.8	661.867	696.35	75.07
11-06-2008	660	680	660	680	5825500	572.4	609.3	661	695.55	78.66
12-06-2008	670	670	670	670	3941500	573.8	608.8	660.067	694.75	73.00
13-06-2008	680	690	670	690	5680000	575.6	608.7	659.333	694.05	76.62
16-06-2008	690	690	680	690	1135500	578	608.5	658.6	693.35	76.62
17-06-2008	680	690	670	680	20374500	580.2	608.2	657.867	693.05	71.09
18-06-2008	670	680	670	670	745000	582	608.1	657.067	693.1	65.96
19-06-2008	670	670	670	670	1801000	584	608.3	656.2	692.85	65.96
20-06-2008	670	670	660	660	17481500	586	608	655.267	692.65	60.87
23-06-2008	670	680	670	680	2127500	588.2	607.9	654.6	692.5	66.45
24-06-2008	680	680	670	680	34000	590	607.5	653.8	692.25	66.45
25-06-2008	680	690	670	680	6847500	592	607.2	653.067	691.95	66.45
26-06-2008	680	680	680	680	962000	594	607.1	652.333	691.45	66.45
27-06-2008	680	690	680	690	2442500	595.8	607.1	651.667	691.1	69.38
30-06-2008	680	680	670	680	264000	598	607.1	651	690.7	63.41
01-07-2008	670	680	670	670	4368000	599.8	606.9	650.267	690.3	58.03
02-07-2008	680	680	670	680	1480000	602	606.7	649.6	689.75	61.54
03-07-2008	670	680	670	680	6959500	604.8	606.6	648.933	689.2	61.54
04-07-2008	680	680	680	680	1835500	607.6	606.6	648.333	688.65	61.54
07-07-2008	680	680	680	680	93500	610.4	606.7	647.733	688.05	61.54
08-07-2008	680	680	670	680	2393000	613.4	606.8	647.133	687.4	61.54
09-07-2008	680	680	680	680	7273000	616.4	607.1	646.8	686.7	61.54
10-07-2008	680	680	670	670	5465000	619.4	607.1	646.267	685.95	54.43
11-07-2008	680	680	670	670	115500	622.4	607.1	645.8	685.25	54.43
14-07-2008	670	680	670	680	373000	625.8	607.4	645.333	684.6	59.82
15-07-2008	670	680	670	680	992500	629	607.7	644.933	683.95	59.82
16-07-2008	680	680	670	670	5600500	632	607.9	644.467	683.25	52.61
17-07-2008	680	680	670	680	6006500	635.2	608.1	644.067	682.65	58.05
18-07-2008	680	680	670	680	9846000	638.4	608.4	643.533	682	58.05
21-07-2008	680	680	670	680	13493500	641.4	608.7	643	681.3	58.05
22-07-2008	680	680	670	680	1242000	644.4	609	642.6	680.6	58.05
23-07-2008	680	690	680	690	10500	647.6	609.5	642.2	679.95	63.67
24-07-2008	680	680	680	680	120500	650.6	609.9	641.667	679.15	55.65
25-07-2008	680	680	670	680	163000	653.4	610.3	641	678.45	55.65
28-07-2008	680	690	610	650	1203500	655.4	610.6	640.133	677.65	38.69
29-07-2008	620	650	610	620	1578000	656.8	610.6	639	676.65	29.13
31-07-2008	630	630	600	600	601000	658.2	610.1	637.867	675.6	24.74
01-08-2008	600	600	580	590	1162500	659.6	609.6	636.733	674.4	22.88
04-08-2008	590	590	590	590	202500	660.8	609.3	635.6	673.15	22.88
05-08-2008	580	580	570	570	217000	661.6	608.8	634.333	671.85	19.49
06-08-2008	570	570	540	540	1650500	661.8	608	633	670.5	15.73
07-08-2008	550	560	550	550	717500	660	607.7	631.733	669.1	21.19
08-08-2008	540	540	540	540	636500	657.8	607.4	630.4	667.7	19.81
11-08-2008	530	530	510	510	1011000	655	607.2	628.933	666.15	16.36
12-08-2008	510	510	500	510	433000	652	606.9	627.333	664.45	16.36
13-08-2008	510	510	500	510	252500	649.2	606.6	625.733	662.75	16.36
14-08-2008	510	530	510	510	2101000	646.4	606.1	624.2	661.05	16.36
15-08-2008	510	510	500	510	516000	643.4	605.4	622.6	659.45	16.36
19-08-2008	510	510	490	500	481500	640.2	604.4	621	657.85	15.09
20-08-2008	500	500	480	480	2005000	636.6	603.2	619.333	656.3	12.93
21-08-2008	500	500	490	500	1710000	633.4	602.1	617.667	654.75	24.56
22-08-2008	490	500	490	500	1363500	629.8	601.1	616.133	653.2	24.56
25-08-2008	510	510	500	500	292500	626.4	600.1	614.667	651.65	24.56
26-08-2008	510	540	510	520	2687500	623	599.3	613.467	650.25	35.35
27-08-2008	520	520	510	510	1098500	619.4	598.7	612.133	648.8	32.82
28-08-2008	530	530	510	520	2128500	616.2	598.2	610.867	647.45	37.62
29-08-2008	530	540	530	540	4768000	613.6	597.8	609.933	646.2	45.95
01-09-2008	540	540	530	540	394000	611	597.5	609.2	644.9	45.95
02-09-2008	540	560	530	550	989000	608.8	597.4	608.267	643.65	49.83
03-09-2008	550	550	530	550	286500	606.2	597.2	607.333	642.5	49.83
04-09-2008	540	550	530	550	701000	603.6	596.8	606.2	641.25	49.83
05-09-2008	530	540	530	530	654500	600.6	596.3	605	639.95	42.25
08-09-2008	540	540	530	540	140000	597.8	595.9	604	638.7	46.62
09-09-2008	530	540	520	540	1557000	594.8	595.3	603	637.45	46.62
10-09-2008	530	530	520	520	1498000	591.6	594.8	601.933	636.15	39.66
11-09-2008	500	500	490	500	337000	588.2	594	600.667	634.75	34.16
12-09-2008	510	510	480	480	301000	584.2	593.1	599.2	633.25	29.73
15-09-2008	480	480	460	460	151000	579.8	592.3	597.667	631.65	26.08
16-09-2008	450	465	430	465	865500	575.5	591.55	596.233	630.125	28.44
17-09-2008	480	480	445	475	472000	571.4	590.9	594.933	628.65	33.05
18-09-2008	470	475	460	475	210500	567.3	590.35	593.633	627.175	33.05
19-09-2008	470	485	470	480	553000	563.3	589.85	592.5	625.925	35.46
22-09-2008	480	480	480	480	294500	559.5	589.45	591.233	624.575	35.46
23-09-2008	465	480	465	480	202000	555.7	589.05	589.967	623.275	35.46
25-09-2008	475	480	475	475	52500	551.6	588.7	588.8	621.9	33.94
26-09-2008	480	480	470	475	49500	547.5	588.25	587.633	620.575	33.94
29-09-2008	475	475	475	475	50500	543.6	587.8	586.467	619.25	33.94
06-10-2008	475	475	420	455	324000	539.1	587.15	585.1	617.825	27.93
07-10-2008	420	455	420	450	224500	534.5	586.45	583.767	616.275	26.66
08-10-2008	425	425	410	410	370000	529.1	585.25	582.167	614.525	19.15
13-10-2008	400	450	370	440	3533000	524.3	584.35	580.767	613.025	34.13
14-10-2008	460	480	445	480	2385500	520.1	583.85	579.7	611.675	47.97
15-10-2008	450	500	450	480	293000	516.1	583.35	578.633	610.275	47.97
16-10-2008	450	475	435	475	548000	512	582.7	577.533	608.75	46.56
17-10-2008	475	475	450	475	527500	508.5	581.95	576.567	607.225	46.56
20-10-2008	490	490	440	475	126000	505.6	581.2	575.6	605.65	46.56
22-10-2008	450	455	435	455	355000	502.7	580.45	574.3	604.075	40.56
23-10-2008	435	450	425	450	205000	499.9	579.75	573.033	602.525	39.21
24-10-2008	420	430	405	420	1142000	496.5	578.65	571.7	600.825	32.23
27-10-2008	400	400	385	395	734000	493	577.3	570.2	599	27.80
28-10-2008	370	400	365	400	628500	490.2	576	568.733	597.3	29.87
29-10-2008	400	400	375	395	1083000	487.1	573.55	567.5	595.575	28.98
30-10-2008	395	420	385	420	658000	484.7	571.25	566.5	593.975	38.88
31-10-2008	420	435	405	435	201000	483.2	569.1	565.867	592.5	43.93
03-11-2008	435	450	430	445	764500	481.9	566.95	565.233	590.975	47.07
04-11-2008	445	450	435	450	170000	480.7	564.95	564.633	589.475	48.62
05-11-2008	440	445	435	445	773500	479.4	562.9	563.867	588	47.13
06-11-2008	440	470	425	450	1714500	478.2	560.8	563	586.5	48.81
07-11-2008	440	445	435	445	690000	477.1	558.65	561.967	585.025	47.20
10-11-2008	430	440	430	430	454000	476.1	556.35	560.833	583.525	42.63
11-11-2008	435	435	420	420	790500	474.5	553.95	559.567	581.875	39.86
12-11-2008	400	405	400	400	950500	472.5	551.15	558.233	580.225	34.96
13-11-2008	380	385	360	370	1068000	469.9	548.15	556.7	578.475	29.18
14-11-2008	365	380	360	375	1446500	467	545	555.2	576.85	31.22
17-11-2008	370	375	370	375	8500	464.3	541.85	553.9	575.175	31.22
18-11-2008	370	370	350	365	719000	461.2	538.7	552.533	573.45	29.26
19-11-2008	350	365	350	365	108000	457.7	535.65	551.1	571.875	29.26
20-11-2008	360	365	360	365	132000	454.2	532.6	549.733	570.45	29.26
21-11-2008	350	365	350	365	246500	450.5	529.65	548.433	568.825	29.26
24-11-2008	355	355	350	355	208000	446.6	526.4	547	567.15	26.99
25-11-2008	370	375	355	355	138000	442.7	523.15	545.433	565.325	26.99
26-11-2008	350	375	350	375	801000	439.6	520.1	544.067	563.65	38.15
27-11-2008	370	375	360	360	269000	436	516.9	542.6	562	33.95
28-11-2008	375	375	365	370	253000	432.6	513.7	541.067	560.4	38.78
01-12-2008	370	370	370	370	10000	429.6	510.6	539.733	558.85	38.78
02-12-2008	360	370	345	370	222500	427	507.6	538.333	557.25	38.78
03-12-2008	350	365	350	365	59500	424.7	504.45	536.967	555.575	37.09
04-12-2008	355	365	355	365	110500	422.8	501.3	535.8	553.95	37.09
05-12-2008	355	395	355	365	209500	420.8	498.15	534.633	552.375	37.09
09-12-2008	375	375	370	370	164500	418.7	495.05	533.5	550.875	40.35
10-12-2008	365	370	360	370	535000	416.6	491.95	532.433	549.375	40.35
11-12-2008	365	370	360	370	594500	414.4	488.85	531.367	547.975	40.35
12-12-2008	360	365	355	365	104000	412.1	485.8	530.333	546.45	37.90
15-12-2008	365	370	365	370	217000	409.9	482.8	529.333	544.95	41.71
16-12-2008	365	365	365	365	52500	407.7	479.65	528.367	543.525	39.12
17-12-2008	365	385	360	370	1123500	405.6	476.55	527.367	542.125	42.93
18-12-2008	370	380	370	375	640000	403.6	473.6	526.4	540.75	46.53
19-12-2008	365	385	365	385	458000	402.2	470.65	525.5	539.375	52.93
22-12-2008	385	390	370	390	230000	401	467.75	524.633	538.075	55.78
23-12-2008	375	390	375	390	205000	400.6	464.85	523.7	536.775	55.78
24-12-2008	380	395	380	395	60000	399.7	462	522.8	535.5	58.68
26-12-2008	380	390	380	390	44000	397.9	459	521.867	534.25	54.81
30-12-2008	385	400	385	400	450500	396.3	456.2	521	533.05	60.43
05-01-2009	395	405	395	395	718500	394.7	453.35	520.033	531.825	56.64
06-01-2009	395	395	385	385	25500	392.9	450.7	518.933	530.65	49.89
07-01-2009	390	400	385	390	362500	391.2	448.4	517.867	529.5	52.91
08-01-2009	390	400	390	390	206500	389.9	446.3	516.933	528.2	52.91
09-01-2009	380	440	380	425	1865000	389.4	444.65	516.3	527.125	68.39
12-01-2009	435	435	410	410	347000	389.2	442.85	515.5	526.075	59.38
13-01-2009	410	410	395	395	93000	389.2	441.1	514.6	524.95	52.00
14-01-2009	400	400	385	385	90000	388.9	439.55	513.633	523.775	47.75
15-01-2009	370	375	365	375	114000	388.5	437.8	511.867	522.75	43.88
16-01-2009	375	400	375	400	83000	388.1	436.4	510.2	521.9	53.93
19-01-2009	400	400	390	400	26500	387.4	435.3	508.533	521.25	53.93
20-01-2009	400	415	390	415	619500	386.8	434.35	506.9	520.625	59.03
21-01-2009	395	410	390	410	60000	386	433.35	505.3	519.975	56.78
22-01-2009	395	410	395	410	28000	385.3	432.35	503.7	519.225	56.78
23-01-2009	410	410	395	410	61000	384.5	431.35	502.033	518.375	56.78
27-01-2009	410	410	395	400	60000	383.6	430.35	500.3	517.375	51.82
28-01-2009	395	410	395	410	97500	383.2	429.65	498.633	516.425	55.96
29-01-2009	410	410	400	400	125000	382.8	428.65	496.9	515.375	51.22
30-01-2009	395	400	395	395	79000	382.7	427.6	495	514.35	48.99
02-02-2009	395	405	390	405	215500	383.4	426.65	493.233	513.375	53.37
03-02-2009	400	405	400	405	43000	384	425.5	491.333	512.4	53.37
04-02-2009	405	420	400	420	1184000	384.9	424.6	489.533	511.65	59.43
05-02-2009	425	465	425	435	3952500	386.3	423.75	487.9	510.975	64.41
06-02-2009	435	460	430	460	2890500	388.2	422.95	486.5	510.375	70.83
09-02-2009	460	465	440	460	1293500	390.1	422.15	485.1	509.825	70.83
10-02-2009	460	500	460	490	9727500	392.6	421.55	483.967	509.475	76.69
11-02-2009	485	515	475	485	7324500	395.2	420.9	482.667	509.05	74.02
12-02-2009	490	490	460	460	5264500	397.3	420	481.2	508.4	62.34
13-02-2009	470	475	465	465	738500	399.1	419.35	479.767	507.825	63.58
16-02-2009	465	475	455	455	321500	401	418.5	478.267	507.2	59.38
17-02-2009	450	450	435	435	115500	402.3	417.45	476.567	506.375	51.98
18-02-2009	435	480	435	465	4328000	404.2	416.9	475.133	505.85	60.03
19-02-2009	465	480	445	465	2605500	406.1	416.55	473.767	505.275	60.03
20-02-2009	450	460	450	460	429500	408	416.35	472.3	504.725	58.14
23-02-2009	445	465	445	460	235500	409.9	416.35	470.833	504.325	58.14
24-02-2009	465	465	450	460	404500	411.8	416.3	469.367	503.925	58.14
25-02-2009	460	460	445	450	358000	413.4	416.05	467.833	503.475	53.92
26-02-2009	440	445	435	445	516000	414.9	415.75	466.267	503.05	51.89
27-02-2009	445	445	445	445	10000	416.4	415.4	464.7	502.625	51.89
02-03-2009	430	440	420	440	296000	417.9	415	463.167	502.225	49.71
03-03-2009	420	430	415	430	660000	419.1	414.5	461.567	501.775	45.60
04-03-2009	420	435	415	430	458500	420.4	414.05	459.9	501.375	45.60
05-03-2009	450	450	415	425	255500	421.5	413.55	458.2	500.9	43.52
06-03-2009	415	425	415	425	363000	422.5	413.05	456.567	500.425	43.52
10-03-2009	415	420	410	415	365500	423.1	412.65	454.8	499.9	39.34
11-03-2009	415	435	415	430	599000	423.9	412.45	453.133	499.45	47.48
12-03-2009	415	430	415	430	3000	424.7	412.65	451.467	498.95	47.48
13-03-2009	420	440	420	440	610500	425.6	412.65	449.867	498.5	52.42
16-03-2009	440	440	425	425	300500	426.3	412.1	448.1	497.975	45.51
17-03-2009	425	435	420	435	95000	427	411.65	446.467	497.5	50.22
18-03-2009	430	455	430	445	1125000	428	411.35	444.9	497.025	54.46
19-03-2009	445	460	440	450	609000	429.3	411.1	443.567	496.525	56.46
20-03-2009	450	450	440	440	33000	430.3	410.75	442.367	495.975	51.59
23-03-2009	440	460	440	450	190500	431.5	410.7	441.367	495.575	55.70
24-03-2009	450	480	445	480	2097000	432.6	411	440.633	495.375	65.25
25-03-2009	470	500	465	470	3525000	433.8	411.5	439.833	495.075	60.56
27-03-2009	480	485	465	475	348500	435.4	412.3	439.2	494.8	62.03
30-03-2009	475	475	455	455	132500	436.8	412.85	438.633	494.425	53.46
31-03-2009	455	475	455	455	153500	438.4	413.45	438	493.5	53.46
01-04-2009	460	465	460	460	137000	439.6	413.85	437.467	492.55	55.25
02-04-2009	460	485	460	485	1352500	441.3	414.35	437.3	491.725	62.94
03-04-2009	485	560	480	510	12647500	443.2	415	437.3	490.975	68.73
06-04-2009	520	540	510	530	4379000	445.6	415.8	437.433	490.375	72.44
07-04-2009	540	540	510	510	686000	447.6	416.45	437.433	489.675	64.23
08-04-2009	520	520	500	500	737000	449.4	416.95	437.367	488.875	60.54
13-04-2009	530	530	510	520	490500	451.8	417.7	437.5	488.175	64.89
14-04-2009	520	540	520	530	1160500	454.2	418.7	437.833	487.525	66.85
15-04-2009	520	560	520	530	3650000	456.8	419.8	438.033	486.875	66.85
16-04-2009	530	540	530	530	1505500	459.5	421.1	438.233	486.125	66.85
17-04-2009	530	530	520	520	220000	461.8	422.6	438.367	485.375	62.48
20-04-2009	510	520	510	520	143000	464.1	424.05	438.367	484.525	62.48
21-04-2009	500	530	500	530	207000	466.3	425.6	438.5	483.725	65.13
22-04-2009	540	540	510	510	380500	467.8	427.05	438.433	482.875	56.55
23-04-2009	530	540	510	510	715000	468.8	428.5	438.233	482.075	56.55
24-04-2009	510	520	510	510	197000	469.8	429.95	438.033	481.275	56.55
27-04-2009	530	530	520	530	636500	470.6	431.6	437.9	480.625	62.69
28-04-2009	540	550	520	530	1172500	471.5	433.35	437.767	479.875	62.69
29-04-2009	530	540	520	540	733000	473.1	435.2	437.7	479.175	65.51
30-04-2009	550	560	540	560	2104500	475	437.05	437.9	478.575	70.35
01-05-2009	560	640	560	620	7763500	478.3	439.65	438.433	478.275	79.60
04-05-2009	650	720	640	680	13238500	483.2	442.75	439.367	478.225	84.73
05-05-2009	680	680	660	660	790000	487.1	445.65	440.3	478.125	77.71
06-05-2009	650	670	630	670	335000	491.2	448.65	441.433	478.125	78.66
07-05-2009	700	720	690	700	1133000	496	452	442.9	478.225	81.25
08-05-2009	690	700	680	690	249000	500.6	455.25	444.433	478.275	77.86
11-05-2009	680	690	660	690	279000	505.2	458.5	445.933	478.325	77.86
12-05-2009	670	680	660	670	112500	509.6	461.5	447.233	478.275	71.00
13-05-2009	690	690	640	670	1006000	514.1	464.5	448.533	478.225	71.00
14-05-2009	660	660	640	640	213500	518	467.2	449.6	478.025	61.56
15-05-2009	650	670	630	660	75000	522.4	470.15	450.8	477.975	64.91
18-05-2009	650	670	630	670	91500	527.2	473.15	452.067	477.975	66.48
19-05-2009	670	680	650	680	385500	532.2	476.3	453.433	477.975	68.02
20-05-2009	680	680	630	640	994500	536.5	479	454.533	477.775	56.77
22-05-2009	630	630	610	610	1770500	540.2	481.35	455.433	477.475	50.07
25-05-2009	610	660	610	630	2442000	544.5	483.8	456.6	477.225	53.97
26-05-2009	630	660	630	630	732000	548.5	486.2	457.8	476.975	53.97
27-05-2009	630	640	630	630	281000	552.5	488.6	459.267	476.725	53.97
28-05-2009	630	650	630	650	240000	556.7	491.15	460.667	476.575	58.06
29-05-2009	650	650	620	620	731000	560.6	493.45	461.6	476.225	50.77
01-06-2009	640	650	630	640	645500	564.7	495.85	462.667	476.025	54.84
02-06-2009	640	650	620	620	1650000	568.2	498.1	463.633	475.725	50.36
03-06-2009	630	630	590	590	3134500	571	500.15	464.4	475.425	44.49
04-06-2009	600	610	600	600	964000	574.2	502.25	465.233	475.325	46.72
05-06-2009	610	650	610	650	4240000	578.2	504.85	466.533	475.575	56.19
08-06-2009	640	680	630	640	2434000	581.4	507	467.8	475.825	54.12
09-06-2009	640	670	630	660	1693500	585.2	509.5	469.4	476.175	57.50
10-06-2009	660	680	650	670	1362500	589.1	512.25	471.233	476.675	59.12
11-06-2009	670	680	650	660	1357000	593.2	515	472.967	477.275	56.79
12-06-2009	660	660	640	660	387000	597.3	517.85	474.733	477.825	56.79
15-06-2009	660	690	650	660	3407500	601.3	520.45	476.333	478.425	56.79
16-06-2009	650	650	640	640	723500	604.4	522.85	477.7	479.075	51.69
17-06-2009	650	680	650	660	4065500	607.4	525.3	479.133	479.825	55.95
18-06-2009	670	680	630	650	1951500	609.8	527.7	480.467	480.525	53.42
19-06-2009	640	650	640	650	261500	612.6	530.1	481.833	481.225	53.42
22-06-2009	650	650	630	640	426500	615.4	532.4	483.1	481.875	50.75
23-06-2009	610	620	600	620	1736000	617.4	534.6	484.267	482.475	45.83
24-06-2009	600	640	590	640	165000	619.6	536.9	485.667	483.275	50.95
25-06-2009	640	650	620	640	357000	621.8	539.3	487.133	483.975	50.95
26-06-2009	640	640	630	640	189500	624	541.75	488.733	484.675	50.95
29-06-2009	640	640	630	640	98000	626.4	544.1	490.533	485.375	50.95
30-06-2009	630	650	630	650	458000	629	546.55	492.367	486.025	53.89
01-07-2009	650	650	630	640	85500	631.2	548.75	494.133	486.675	50.62
02-07-2009	640	640	630	630	193000	633.6	550.7	495.9	487.225	47.53
03-07-2009	640	640	630	640	124000	636.2	552.5	497.733	487.725	50.77
06-07-2009	630	630	630	630	170500	638.6	554.2	499.5	488.175	47.60
07-07-2009	640	640	620	640	89500	640.8	555.7	501.333	488.625	50.90
09-07-2009	640	640	630	640	1157000	643	557.25	503.233	489.075	50.90
10-07-2009	640	640	630	640	271500	645	559.05	505.133	489.525	50.90
13-07-2009	630	640	620	640	1124500	646.6	560.8	506.9	490.075	50.90
14-07-2009	640	640	630	640	76000	647	562.65	508.767	490.575	50.90
15-07-2009	640	640	630	640	664000	646.2	564.7	510.567	491.075	50.90
16-07-2009	640	640	630	630	1162500	645.6	566.35	512.3	491.625	46.35
17-07-2009	600	620	600	620	302000	644.6	567.9	513.967	492.225	42.27
21-07-2009	630	640	630	640	222000	643.4	569.7	515.8	493.025	51.46
22-07-2009	630	630	630	630	236500	642.2	571.4	517.567	493.875	47.40
23-07-2009	630	640	620	630	865000	641	573.1	519.333	494.7	47.40
24-07-2009	640	650	630	650	1154000	640.6	575.1	521.2	495.575	55.54
27-07-2009	640	650	640	640	783500	640	577.05	523	496.4	51.27
28-07-2009	650	670	640	650	3303000	640.2	579.1	524.867	497.25	55.00
29-07-2009	660	660	640	660	1254000	640.2	581.3	526.833	498.15	58.42
30-07-2009	660	690	660	680	1316000	640.4	583.8	528.9	499.15	64.28
31-07-2009	690	690	660	670	1728500	640.2	586.2	530.933	500.125	59.75
03-08-2009	680	680	660	670	650500	640.8	588.65	532.933	501.1	59.75
04-08-2009	670	680	660	670	69500	642	591.1	534.9	502.075	59.75
05-08-2009	660	670	660	660	312000	642.6	593.55	536.733	503.1	54.91
06-08-2009	660	670	660	660	286500	643.2	595.85	538.533	504.15	54.91
07-08-2009	660	670	650	670	289500	644	598.25	540.4	505.45	58.78
10-08-2009	670	670	670	670	291500	644.4	600.55	542.233	506.6	58.78
11-08-2009	670	670	670	670	58500	645.4	603	544.1	507.55	58.78
12-08-2009	670	680	650	670	378000	646	605.35	545.9	508.5	58.78
13-08-2009	670	680	660	670	1534000	647	607.6	547.733	509.475	58.78
14-08-2009	670	670	670	670	135500	648.6	609.8	549.633	510.45	58.78
18-08-2009	660	660	650	660	1124000	649.8	612	551.433	511.375	51.84
19-08-2009	670	670	650	660	1147000	650	614.1	553.233	512.4	51.84
20-08-2009	650	680	650	680	608000	650.8	616.1	554.933	513.55	62.19
21-08-2009	680	680	660	660	356000	650.8	618	556.6	514.75	50.50
24-08-2009	680	680	670	680	1115000	651	620.05	558.5	516.175	58.84
25-08-2009	670	690	670	690	701500	651.6	622.4	560.533	517.625	62.26
26-08-2009	680	690	670	680	652000	652	624.65	562.567	519.05	57.14
27-08-2009	680	690	680	690	1665500	652.6	626.95	564.5	520.4	60.63
28-08-2009	690	690	680	680	239000	653.4	628.9	566.367	521.625	55.75
31-08-2009	670	680	670	680	1103000	653.8	630.6	568.133	522.8	55.75
01-09-2009	670	670	650	660	131000	654	631.9	569.8	523.85	46.98
02-09-2009	650	650	630	640	3849000	653.8	633.2	571.333	524.825	40.17
03-09-2009	650	660	640	660	864500	654.2	634.8	573	525.875	48.25
04-09-2009	650	650	640	640	25500	654.6	636	574.6	526.85	42.12
07-09-2009	640	640	640	640	633500	654.6	637.1	576.133	527.9	42.12
08-09-2009	630	640	630	640	1808000	654.6	638.2	577.733	529	42.12
09-09-2009	640	640	630	640	2313000	654.6	639.3	579.367	530.2	42.12
10-09-2009	640	640	630	640	1343500	654.6	640.5	580.933	531.55	42.12
11-09-2009	640	650	640	640	229500	654.4	641.7	582.5	532.875	42.12
14-09-2009	640	640	630	640	525500	654.4	642.8	583.967	534.2	42.12
15-09-2009	640	650	640	640	233500	654.6	644.1	585.333	535.575	42.12
16-09-2009	640	650	640	650	994500	654.8	645.5	586.6	537	48.08
17-09-2009	660	660	640	660	256000	655.4	647	587.933	538.475	53.27
24-09-2009	650	650	650	650	225500	655.6	648.2	589	539.9	48.10
25-09-2009	640	660	640	650	169000	655.8	649.4	590.1	541.375	48.10
28-09-2009	650	650	650	650	62500	656	650.5	591.367	542.85	48.10
29-09-2009	650	680	650	660	6149500	656.4	651.5	592.667	544.275	53.71
30-09-2009	660	680	660	680	2013500	657.2	652.1	594.167	545.875	62.45
01-10-2009	660	680	660	670	399000	657.8	652	595.733	547.375	56.69
02-10-2009	660	670	660	660	921500	658.4	652	597.033	548.825	51.56
05-10-2009	680	780	670	740	7882000	660.8	652.7	598.867	550.675	72.77
06-10-2009	740	750	710	720	1768000	662.4	652.9	600.6	552.45	65.10
07-10-2009	710	730	700	710	1749000	664	653.1	602.267	554.175	61.60
08-10-2009	700	710	690	710	382500	665.6	653.3	603.933	555.9	61.60
09-10-2009	700	710	690	710	98500	666.8	653.7	605.667	557.6	61.60
12-10-2009	690	710	690	710	30500	668.2	654.1	607.433	559.3	61.60
13-10-2009	690	710	690	710	100000	669.4	654.8	609.2	561	61.60
14-10-2009	710	720	700	720	786500	670.6	655.4	611.067	562.775	64.37
15-10-2009	720	720	700	700	671000	671	655.7	612.867	564.425	55.71
16-10-2009	710	710	700	710	546500	671.8	656	614.733	566.15	58.70
19-10-2009	690	700	690	700	532500	672.4	656.6	616.567	567.8	54.72
20-10-2009	700	700	690	700	519000	673	657.5	618.4	569.425	54.72
21-10-2009	690	690	670	680	1019000	673.4	658	620.167	570.9	47.28
22-10-2009	690	690	670	680	1040000	673.8	658.5	621.833	572.35	47.28
23-10-2009	680	690	680	690	360500	674.2	659.1	623.567	573.85	51.13
26-10-2009	690	700	690	690	1906000	674.6	659.5	625.233	575.325	51.13
27-10-2009	700	740	700	700	5139000	675.2	660.3	627.067	576.875	54.95
28-10-2009	700	710	670	670	1539500	675.2	660.6	628.633	578.225	43.87
29-10-2009	650	690	650	690	638000	675.6	661.3	630.267	579.7	50.97
30-10-2009	690	690	690	690	171500	676	662.3	631.867	581.225	50.97
02-11-2009	680	690	680	690	145000	676.6	663.2	633.533	582.725	50.97
03-11-2009	680	690	680	680	176000	677	663.5	635.067	584.175	47.24
04-11-2009	700	700	680	690	133000	677.2	664	636.467	585.5	51.09
05-11-2009	690	690	680	690	218000	677.8	664.3	637.933	586.9	51.09
06-11-2009	700	700	690	690	158000	678	664.5	639.367	588.375	51.09
09-11-2009	700	700	690	690	20000	678	664.8	640.933	589.9	51.09
10-11-2009	690	690	680	690	93500	678.2	665.1	642.5	591.475	51.09
11-11-2009	690	720	690	690	627000	678.2	665.4	644.033	592.925	51.09
12-11-2009	710	710	700	700	117000	678.6	666	645.467	594.425	56.10
13-11-2009	690	710	690	710	731000	679.2	666.5	646.8	595.9	60.45
16-11-2009	710	720	700	700	1025500	680	667	647.933	597.35	54.62
17-11-2009	700	710	700	710	64500	681.4	667.6	649.267	598.85	58.89
18-11-2009	700	700	700	700	99500	682.2	668.2	650.6	600.3	53.47
19-11-2009	690	710	690	710	781000	683.6	669.1	651.867	601.85	57.67
20-11-2009	700	710	700	710	166000	685	669.8	653.067	603.35	57.67
23-11-2009	700	700	700	700	330000	686.2	670.4	654.2	604.85	52.20
24-11-2009	700	700	690	690	330000	687.2	670.9	655.267	606.325	47.37
25-11-2009	710	710	700	700	289000	688.4	671.5	656.467	607.8	52.14
26-11-2009	700	700	680	690	1041500	689.4	671.9	657.6	609.225	47.51
30-11-2009	680	690	680	690	152000	690.4	672.4	658.667	610.575	47.51
01-12-2009	690	700	690	700	76000	691.6	673.1	659.933	611.9	52.41
02-12-2009	700	700	690	690	75000	692.4	673.6	661.133	613.05	47.62
03-12-2009	690	690	690	690	5500	693	674.2	662.333	614.2	47.62
04-12-2009	700	700	690	700	277500	694	674.8	663.467	615.25	52.64
07-12-2009	710	720	700	710	500000	695.2	675.5	664.667	616.375	57.08
08-12-2009	700	700	700	700	408000	696.2	676.1	665.733	617.575	51.85
09-12-2009	700	710	700	700	90000	697	676.7	666.667	618.75	51.85
10-12-2009	700	710	700	710	1000	697.6	677.4	667.267	620.025	56.47
11-12-2009	700	750	700	740	1707500	699	678.4	667.667	621.55	66.78
14-12-2009	730	740	700	710	1342500	700	679.2	668	622.775	53.21
15-12-2009	720	720	700	700	689000	699.2	680	668.2	623.95	49.59
16-12-2009	710	720	700	720	57500	699.2	680.8	668.333	625.25	56.03
17-12-2009	710	720	710	720	26500	699.4	681.7	668.533	626.55	56.03
21-12-2009	710	710	700	710	479500	699.4	682.5	668.667	627.8	52.17
22-12-2009	710	710	710	710	176500	699.4	683.1	668.933	629.1	52.17
23-12-2009	710	730	710	730	726000	699.8	684	669.333	630.525	58.76
28-12-2009	720	730	710	730	195500	700.2	684.8	669.933	631.95	58.76
29-12-2009	720	730	720	730	81000	700.4	685.5	670.4	633.4	58.76
30-12-2009	730	730	710	730	20500	701	686	670.8	634.9	58.76
04-01-2010	720	720	710	720	100500	701.2	686.5	671.067	636.35	53.78
05-01-2010	730	730	700	710	1403500	701.4	686.9	671.533	637.775	49.27
06-01-2010	720	750	710	720	2435000	701.8	687.4	672.267	639.25	53.47
07-01-2010	730	730	710	720	712000	702.6	688	672.867	640.775	53.47
08-01-2010	720	720	700	720	557500	703.4	688.6	673.467	642.225	53.47
11-01-2010	720	720	700	710	2690500	703.8	689	674	643.625	48.46
12-01-2010	710	710	700	710	489500	704.2	689.4	674.4	644.975	48.46
13-01-2010	700	700	680	700	2368000	704.2	689.7	674.933	646.35	43.72
14-01-2010	700	700	690	700	624000	704.8	690	675.333	647.675	43.72
15-01-2010	690	700	690	700	34000	705	690.3	675.867	648.95	43.72
18-01-2010	700	700	690	700	303500	705.2	690.6	676.6	650.2	43.72
19-01-2010	700	710	700	700	166000	705.4	691	677.267	651.5	43.72
20-01-2010	690	700	690	700	107500	705.8	691.4	677.6	652.75	43.72
21-01-2010	700	700	690	700	24000	706	691.6	678	653.85	43.72
22-01-2010	690	700	690	700	44500	706.2	692	678.267	655	43.72
25-01-2010	690	690	680	690	238000	706.2	692.1	678.4	656.075	37.13
26-01-2010	690	690	680	680	504000	706	692	678.533	657.2	31.95
27-01-2010	680	680	670	670	545000	705.6	691.9	678.6	658.275	27.78
28-01-2010	680	720	680	710	1622000	706	692.1	678.933	659.525	53.78
29-01-2010	700	700	680	700	193500	706	692.3	679.333	660.6	49.03
01-02-2010	690	690	680	690	195500	705.6	692.4	679.533	661.5	44.77
02-02-2010	700	700	690	690	387000	705.4	692.7	679.8	662.3	44.77
03-02-2010	680	690	680	690	82500	705	693.2	680.067	663.2	44.77
04-02-2010	690	700	680	700	19000	705	693.6	680.467	664.2	50.18
05-02-2010	680	690	680	680	101000	704.4	694	680.867	665	41.44
08-02-2010	680	680	670	680	397000	703.8	694.4	681.133	665.75	41.44
09-02-2010	670	680	670	680	142500	703.4	694.8	681.4	666.5	41.44
10-02-2010	680	680	670	680	444500	703.2	695.2	681.667	667.25	41.44
11-02-2010	680	680	680	680	18500	702.8	695.6	681.933	668.05	41.44
12-02-2010	680	690	680	680	41500	702.6	696	682.133	668.85	41.44
15-02-2010	680	690	680	690	18500	702.6	696.5	682.467	669.65	48.44
16-02-2010	680	710	680	710	175000	702.8	697.2	683	670.65	59.00
17-02-2010	700	710	690	710	330000	703.2	697.8	683.467	671.65	59.00
18-02-2010	690	690	690	690	84500	703.2	698.1	683.867	672.55	47.68
19-02-2010	680	680	680	680	35000	702.8	698.4	684.133	673.3	43.21
22-02-2010	680	690	680	690	62000	702.4	698.8	684.467	674.1	48.42
23-02-2010	690	690	690	690	88500	702.2	699.2	684.8	674.85	48.42
24-02-2010	690	690	680	690	54500	702	699.5	685.133	675.5	48.42
25-02-2010	680	690	680	690	88000	701.6	699.6	685.467	675.85	48.42
01-03-2010	690	700	680	700	56000	700.8	699.9	685.867	675.95	54.08
02-03-2010	690	690	690	690	70000	700.4	700.2	686.267	676.1	48.36
03-03-2010	700	700	690	700	14000	700.4	699.8	686.8	676.25	53.64
04-03-2010	690	690	690	690	47500	699.8	699.5	687.133	676.2	48.32
05-03-2010	700	710	700	710	443500	699.6	699.5	687.667	676.3	57.41
08-03-2010	700	710	700	700	413000	699.4	699.4	688.133	676.35	52.44
09-03-2010	700	710	700	710	196000	699.4	699.4	688.533	676.55	56.50
10-03-2010	700	710	700	710	4500	699	699.4	689	676.75	56.50
11-03-2010	710	720	700	720	361500	698.8	699.5	689.467	677.15	60.41
12-03-2010	710	710	700	710	132500	698.4	699.4	689.8	677.4	55.08
15-03-2010	700	720	700	710	254000	698	699.5	690	677.6	55.08
17-03-2010	710	710	710	710	455500	697.8	699.5	690.267	677.75	55.08
18-03-2010	710	720	710	710	216500	697.8	699.6	690.533	678.1	55.08
19-03-2010	700	710	700	710	89000	697.6	699.7	690.8	678.6	55.08
22-03-2010	710	710	690	700	218000	697.2	699.9	691.067	678.95	48.83
23-03-2010	710	710	700	700	132500	696.8	700.1	691.333	679.3	48.83
24-03-2010	710	740	710	720	1402500	697	700.4	691.667	679.75	59.49
25-03-2010	720	730	710	730	296500	697.4	700.8	692.067	680.15	63.57
26-03-2010	720	720	710	710	405000	697.6	700.9	692.333	680.6	52.23
29-03-2010	710	710	710	710	106500	697.8	701.3	692.6	680.95	52.23
30-03-2010	710	750	710	750	1112000	698.8	701.9	693.133	681.6	66.21
31-03-2010	750	770	730	730	1189500	699.4	702.3	693.533	682.3	57.20
01-04-2010	730	740	720	730	235000	700	702.7	694	682.95	57.20
05-04-2010	730	730	720	720	451000	700.4	703.1	694.4	683.3	53.01
06-04-2010	730	760	730	750	2007000	701.4	703.7	694.867	683.85	62.00
07-04-2010	740	750	730	750	860500	702.4	704.3	695.467	684.3	62.00
08-04-2010	760	820	750	810	7535500	704.8	705.5	696.333	685	73.67
09-04-2010	810	840	800	810	3816500	707.4	706.7	697.133	685.75	73.67
12-04-2010	810	840	810	830	2608500	710.6	708.1	698.133	686.6	76.47
13-04-2010	830	840	820	830	1057000	713	709.5	699.067	687.45	76.47
14-04-2010	830	830	810	810	878500	715.2	710.6	699.933	688.3	68.09
15-04-2010	820	840	820	840	1975500	718.2	711.9	701	689.2	72.89
16-04-2010	830	850	830	850	935500	721.4	713.4	702.267	690.2	74.28
19-04-2010	840	850	820	840	810500	724.4	714.7	703.6	691.15	70.39
20-04-2010	840	880	830	880	2274000	728	716.5	705.067	692.35	75.84
21-04-2010	880	890	860	860	596000	731.6	718	706.533	693.55	69.00
22-04-2010	860	920	860	900	4686500	736	719.9	708.267	694.85	74.04
23-04-2010	900	910	890	890	192000	740.2	721.8	709.933	696.1	70.94
26-04-2010	890	910	890	910	1031000	744.8	724	711.733	697.45	73.34
27-04-2010	900	900	880	880	560500	748.8	725.8	713.333	698.65	64.69
28-04-2010	870	880	850	870	1133000	752.6	727.6	714.867	699.75	62.06
29-04-2010	870	870	840	840	783000	755.6	729.1	716.2	700.75	54.86
30-04-2010	840	870	840	870	1273000	758.8	730.8	717.733	701.95	59.88
03-05-2010	870	870	850	850	912000	761.6	732.4	719.067	703	55.45
04-05-2010	850	870	850	850	2105500	764.8	734	720.333	704.1	55.45
05-05-2010	850	850	820	820	2122000	767.6	735.2	721.467	705	49.14
06-05-2010	830	870	820	860	2149500	771	736.7	722.867	706.1	56.29
07-05-2010	850	850	820	840	1241000	774	738.1	724.133	707.1	52.33
10-05-2010	870	870	850	870	1402500	777.6	739.8	725.533	708.25	57.19
11-05-2010	860	860	840	840	1413000	780.6	741.1	726.6	709.25	51.53
12-05-2010	840	850	840	850	1858000	783.6	742.2	727.8	710.3	53.19
14-05-2010	860	870	860	870	723500	787.2	743.8	729.2	711.5	56.41
17-05-2010	850	850	840	850	822500	790.2	745.3	729.933	712.65	52.52
18-05-2010	860	860	860	860	307000	793.6	746.7	730.867	713.75	54.22
19-05-2010	860	860	840	840	873000	796.2	747.9	731.733	714.8	50.34
20-05-2010	850	860	830	850	554500	799.2	749.3	732.667	715.9	52.18
21-05-2010	830	830	820	830	994500	801.6	750.5	733.467	716.8	48.32
24-05-2010	830	850	820	850	330000	804.4	751.7	734.4	717.85	52.14
25-05-2010	820	830	790	830	905500	806.6	752.7	735.2	718.75	48.29
26-05-2010	810	830	810	830	190000	809	753.7	735.933	719.6	48.29
27-05-2010	820	840	820	840	887500	811.6	754.8	736.867	720.4	50.41
31-05-2010	830	860	830	860	271500	814.6	756.2	737.867	721.35	54.43
01-06-2010	840	850	830	840	729000	817.2	757.5	738.8	722.2	50.06
02-06-2010	840	850	830	850	184500	820	758.8	739.8	723.1	52.13
03-06-2010	840	850	840	850	3000	823	760.1	740.933	724.05	52.13
04-06-2010	840	860	840	860	341000	826.2	761.5	742.133	725.05	54.33
07-06-2010	830	850	830	850	551000	828.8	762.9	743.2	725.95	51.77
08-06-2010	850	860	850	860	523500	831.4	764.4	744.333	726.9	54.10
09-06-2010	850	860	850	860	264500	834.4	766	745.4	727.85	54.10
10-06-2010	830	860	830	860	214000	837.4	767.6	746.667	728.8	54.10
11-06-2010	870	940	870	920	4102000	840.8	769.8	748.2	730.05	66.29
14-06-2010	920	970	920	970	4014500	845.6	772.5	750.067	731.55	72.78
15-06-2010	970	970	940	960	769000	850.2	775.1	751.867	733.05	69.88
16-06-2010	960	960	950	960	1131500	855	777.7	753.733	734.55	69.88
17-06-2010	950	1060	950	1040	5673500	860.8	781.1	756.067	736.35	78.01
18-06-2010	1050	1090	1040	1090	3890500	867.6	785	758.733	738.5	81.38
21-06-2010	1090	1110	1050	1080	1378500	873	788.9	761.333	740.5	78.78
22-06-2010	1060	1060	1040	1050	569000	877.8	792.6	763.733	742.3	71.39
23-06-2010	1040	1040	1020	1030	1031000	881.8	796.2	766	744.05	66.89
24-06-2010	1020	1040	1000	1040	196500	886	799.5	768.333	745.8	67.97
25-06-2010	1030	1060	1020	1060	1585500	891	803.1	770.733	747.7	70.09
28-06-2010	1060	1060	1030	1060	164500	895.4	806.8	773.067	749.6	70.09
29-06-2010	1040	1040	1010	1030	316000	899	810.2	775.267	751.45	62.86
30-06-2010	1020	1050	1010	1050	864000	903.2	813.8	777.533	753.5	65.42
01-07-2010	1020	1040	1020	1040	419000	906.4	817.2	779.8	755.4	63.08
02-07-2010	1020	1020	1010	1020	77500	909.6	820.6	781.867	757.3	58.57
05-07-2010	1010	1020	1000	1010	593000	911.8	823.9	783.867	759.15	56.39
06-07-2010	1010	1010	1000	1010	734500	914.2	827.2	785.933	761	56.39
07-07-2010	1000	1070	1000	1050	3340000	917	830.9	788.333	763.05	62.80
08-07-2010	1060	1060	1020	1030	1666000	920	834.4	790.533	765	58.20
09-07-2010	1020	1040	1020	1030	131000	923.2	837.9	792.8	766.95	58.20
12-07-2010	1020	1060	1020	1060	361000	927.6	841.6	795.267	769.05	62.92
13-07-2010	1060	1070	1040	1060	969000	931.4	845.1	797.667	771.15	62.92
14-07-2010	1060	1160	1060	1140	7572000	937.2	849.4	800.667	773.6	72.53
15-07-2010	1140	1220	1140	1190	4114500	944	854.4	804	776.25	76.61
16-07-2010	1190	1270	1190	1260	3691500	952.8	860.2	807.733	779.3	80.89
19-07-2010	1260	1310	1240	1270	3133500	961	866	811.467	782.4	81.41
20-07-2010	1290	1320	1290	1300	2431500	970.2	872.1	815.467	785.65	82.92
21-07-2010	1300	1340	1290	1300	1398500	978.8	878.2	819.467	788.85	82.92
22-07-2010	1300	1310	1280	1280	1005500	987.6	884.1	823.267	791.85	78.02
23-07-2010	1290	1310	1290	1290	1450000	996.4	890	826.933	794.95	78.70
26-07-2010	1300	1300	1240	1250	675500	1004	895.6	830.533	797.9	69.47
27-07-2010	1240	1270	1240	1250	476500	1012	901.1	834.2	800.45	69.47
28-07-2010	1260	1300	1260	1260	748500	1020	906.8	837.8	803.15	70.47
29-07-2010	1270	1310	1270	1310	1571500	1029.4	912.8	841.733	806.15	74.91
30-07-2010	1310	1380	1310	1350	4092500	1039.4	919.3	846	809.35	77.79
02-08-2010	1380	1390	1350	1350	2472500	1049.8	925.7	850.267	812.55	77.79
03-08-2010	1360	1360	1320	1320	1495500	1059.2	931.8	854.2	815.6	70.73
04-08-2010	1310	1330	1300	1330	1219000	1069.2	937.9	858.2	818.7	71.66
05-08-2010	1340	1350	1320	1340	318000	1079.4	944.2	862.267	821.8	72.59
06-08-2010	1350	1350	1310	1320	348000	1089	950.3	866.2	824.9	67.79
09-08-2010	1320	1350	1320	1350	522500	1098.8	956.7	870.4	828.1	70.90
10-08-2010	1350	1360	1330	1340	793500	1108.8	963	874.6	831.3	68.52
11-08-2010	1330	1360	1330	1350	2015000	1118.8	969.4	878.8	834.55	69.62
12-08-2010	1350	1350	1310	1320	855000	1128.2	975.6	882.8	837.75	62.59
13-08-2010	1320	1330	1310	1330	364500	1137.6	981.9	886.867	841	63.89
16-08-2010	1330	1330	1310	1330	360000	1147.2	988	891	844.2	63.89
18-08-2010	1320	1320	1300	1320	235000	1156.4	993.9	895.067	847.35	61.40
19-08-2010	1310	1330	1300	1320	1262000	1165.6	1000	899.2	850.45	61.40
20-08-2010	1320	1330	1300	1330	990000	1175	1006.2	903.4	853.75	63.07
23-08-2010	1340	1350	1310	1330	622500	1183.2	1012	907.6	856.95	63.07
24-08-2010	1330	1340	1300	1320	1974500	1190.2	1017.9	911.733	860.1	60.06
25-08-2010	1320	1330	1300	1330	875000	1197.6	1023.9	915.933	863.3	62.01
26-08-2010	1310	1330	1310	1330	616000	1205	1030	920.133	866.55	62.01
27-08-2010	1330	1330	1310	1320	287500	1210.6	1035.7	924.267	869.7	58.68
30-08-2010	1320	1330	1310	1330	328000	1215.4	1041.5	928.467	872.9	60.94
31-08-2010	1330	1330	1310	1320	713500	1220.2	1046.6	932.667	876.05	57.55
01-09-2010	1340	1470	1340	1470	16961000	1228.6	1053.2	937.933	879.95	77.64
02-09-2010	1480	1500	1430	1460	6276000	1237.2	1059.5	943.2	883.8	75.09
03-09-2010	1440	1570	1440	1550	6330500	1247.4	1066.7	948.8	888.1	81.11
06-09-2010	1550	1630	1550	1600	4125500	1258.2	1074.6	954.8	892.6	83.49
07-09-2010	1610	1640	1580	1610	2438000	1269.2	1082.3	960.933	897.1	83.93
15-09-2010	1610	1620	1530	1620	1786500	1281	1090	967.133	901.7	84.38
16-09-2010	1630	1730	1620	1730	3216000	1294.6	1098.9	974.067	906.8	88.24
17-09-2010	1740	1780	1700	1710	793000	1308	1107.2	980.8	911.85	84.17
20-09-2010	1710	1740	1660	1690	1928500	1321.4	1115.5	987.533	916.75	80.18
21-09-2010	1690	1820	1690	1780	5456500	1336.8	1124.3	994.867	922.1	83.88
22-09-2010	1810	1840	1740	1760	2297500	1351.8	1133	1002.067	927.4	80.29
23-09-2010	1740	1770	1680	1690	969500	1364.6	1140.8	1008.8	932.4	69.14
24-09-2010	1690	1710	1650	1700	1750000	1378	1149	1015.6	937.4	69.79
27-09-2010	1720	1730	1650	1710	1827000	1391.6	1157.4	1022.467	942.5	70.46
28-09-2010	1720	1730	1680	1690	1628500	1404.2	1165.9	1029.133	947.5	67.26
29-09-2010	1700	1700	1660	1660	452000	1416.2	1173.8	1035.467	952.3	62.68
30-09-2010	1640	1680	1580	1680	1418500	1427	1182.1	1041.933	957.25	64.42
01-10-2010	1680	1680	1650	1670	234500	1436.6	1190.3	1048.467	962.15	62.84
04-10-2010	1670	1680	1640	1670	522000	1444.8	1198.8	1055.067	967	62.84
05-10-2010	1650	1650	1610	1640	648500	1452.2	1206.6	1061.4	971.65	57.90
06-10-2010	1660	1660	1600	1600	602000	1458.2	1214.2	1067.467	976.15	52.03
07-10-2010	1600	1620	1580	1600	441000	1464.2	1221.5	1073.533	980.65	52.03
08-10-2010	1600	1600	1590	1590	242500	1470.4	1229	1079.533	985.05	50.55
11-10-2010	1600	1620	1600	1610	202500	1476.8	1236.6	1085.6	989.4	53.41
12-10-2010	1610	1630	1560	1560	902500	1483	1243.5	1091.4	993.65	46.21
13-10-2010	1560	1590	1560	1570	1150000	1489.4	1250.7	1097.2	998	47.72
14-10-2010	1590	1590	1560	1580	297500	1495.8	1257.9	1103.133	1002.3	49.27
15-10-2010	1590	1740	1590	1720	9401500	1504	1266.7	1109.867	1007.3	64.89
18-10-2010	1750	1770	1670	1690	4764500	1510.8	1275.1	1116.467	1012.2	60.59
19-10-2010	1700	1750	1680	1740	6894000	1518.6	1284.2	1123.333	1017.35	64.78
20-10-2010	1720	1720	1690	1720	1037500	1526.6	1292.9	1130.067	1022.3	61.94
21-10-2010	1730	1740	1700	1710	648500	1534.2	1301.7	1136.667	1027.2	60.51
22-10-2010	1710	1820	1680	1790	17784000	1543.2	1311.3	1143.867	1032.5	67.06
25-10-2010	1800	1830	1790	1790	3104500	1552.6	1320.8	1151.067	1037.8	67.06
26-10-2010	1790	1790	1750	1770	680000	1561	1329.9	1158.133	1043.05	63.98
27-10-2010	1770	1770	1710	1740	1958500	1569	1338.9	1165	1048.2	59.57
28-10-2010	1740	1780	1720	1770	679000	1577.4	1348.1	1172.067	1053.45	62.37
29-10-2010	1750	1770	1740	1760	462500	1586.2	1357.2	1179.133	1058.65	60.86
01-11-2010	1760	1790	1740	1770	923500	1595	1366.3	1186.267	1063.9	61.85
02-11-2010	1780	1780	1750	1760	199000	1603.6	1375.4	1193.2	1069.15	60.20
03-11-2010	1760	1770	1740	1740	839500	1612	1384.2	1199.933	1074.3	56.94
04-11-2010	1740	1760	1740	1750	808500	1620.6	1393.1	1206.867	1079.55	58.16
05-11-2010	1740	1900	1690	1850	15676500	1631	1403	1214.467	1085.3	67.96
08-11-2010	1860	1890	1830	1850	3582500	1641.4	1412.3	1221.8	1091.05	67.96
09-11-2010	1850	1860	1810	1820	713500	1651.4	1420.8	1229.067	1096.65	62.84
10-11-2010	1800	1830	1780	1820	912500	1661.2	1429.4	1236.333	1102.25	62.84
11-11-2010	1810	1810	1760	1770	1101000	1670	1437.5	1243.333	1107.6	54.85
12-11-2010	1760	1770	1720	1740	1322500	1678.4	1444.5	1249.933	1112.8	50.69
15-11-2010	1730	1740	1720	1730	208500	1686.4	1450.9	1256.467	1117.95	49.34
16-11-2010	1720	1790	1720	1760	1537000	1695.2	1457.7	1262.8	1123.3	53.34
18-11-2010	1750	1750	1720	1730	1057000	1700.4	1464.5	1268.933	1128.55	49.16
19-11-2010	1740	1750	1670	1710	2786500	1705.4	1471.3	1274.8	1133.75	46.54
22-11-2010	1700	1700	1680	1700	512000	1708.4	1477.9	1280.6	1138.7	45.25
23-11-2010	1700	1710	1650	1670	773000	1709.8	1484	1286.333	1143.55	41.51
24-11-2010	1670	1670	1630	1650	1186000	1710.6	1489.9	1291.733	1148.35	39.19
25-11-2010	1650	1690	1650	1650	1451500	1711.2	1496.1	1297.067	1153.15	39.19
26-11-2010	1650	1660	1620	1630	1072500	1709.2	1501.9	1302.333	1157.85	36.80
29-11-2010	1610	1620	1600	1610	216500	1707.2	1507.6	1307.2	1162.4	34.53
30-11-2010	1600	1680	1560	1640	2968000	1706.2	1513.8	1312.4	1167.2	40.46
01-12-2010	1630	1660	1620	1660	1457000	1703.8	1520.3	1317.467	1172.1	44.09
02-12-2010	1660	1680	1650	1670	557500	1702	1526.9	1322.667	1177.05	45.87
03-12-2010	1670	1700	1660	1670	812500	1701.6	1533.1	1327.733	1182	45.87
06-12-2010	1680	1740	1680	1710	1696500	1701.8	1539.9	1333.267	1187.15	52.83
08-12-2010	1720	1720	1670	1670	413500	1701	1546.3	1338.6	1192.1	46.40
09-12-2010	1670	1710	1670	1710	382500	1701.4	1552.8	1344.4	1197.2	52.61
10-12-2010	1700	1700	1660	1680	473000	1701.8	1559	1349.8	1202.05	48.11
13-12-2010	1670	1680	1650	1650	271500	1701.2	1564.1	1355.133	1206.75	44.05
14-12-2010	1650	1670	1620	1640	256500	1700.6	1568.6	1360.4	1211.5	42.76
15-12-2010	1630	1630	1590	1610	405500	1699.4	1572.1	1365.667	1216.15	39.05
16-12-2010	1600	1600	1520	1590	1980000	1698.4	1575.3	1370.533	1220.65	36.76
17-12-2010	1590	1630	1560	1630	2176500	1699	1578.6	1375.8	1225.35	43.85
20-12-2010	1600	1640	1580	1640	396000	1699.8	1582	1380.933	1230.1	45.49
21-12-2010	1630	1650	1630	1650	118500	1701	1585.7	1386.333	1234.9	47.16
22-12-2010	1640	1660	1580	1660	372500	1702	1589.4	1391.733	1239.7	48.85
23-12-2010	1630	1630	1600	1630	92500	1703.4	1593.2	1396.8	1244.4	44.28
27-12-2010	1610	1620	1600	1620	62500	1704.4	1596.9	1401.933	1249	42.85
28-12-2010	1610	1620	1610	1620	5000	1705.2	1600.5	1407	1253.65	42.85
29-12-2010	1650	1680	1640	1670	1306500	1704.2	1604.1	1412.533	1258.45	51.90
30-12-2010	1670	1710	1650	1710	2616000	1704.6	1607.7	1418.267	1263.5	57.67
03-01-2011	1710	1710	1660	1690	71500	1703.6	1611.1	1424	1268.4	54.17
04-01-2011	1690	1710	1650	1670	273000	1702.6	1614.6	1429.467	1273.2	50.85
05-01-2011	1650	1670	1650	1650	119500	1701.4	1617.8	1434.933	1277.85	47.69
06-01-2011	1660	1660	1640	1640	45000	1698.4	1620.8	1440.333	1282.5	46.15
07-01-2011	1630	1630	1600	1610	166000	1694.8	1623.7	1445.467	1287	41.79
10-01-2011	1610	1610	1530	1550	142500	1690.4	1625.7	1450.067	1291.2	34.72
11-01-2011	1550	1560	1420	1550	2474500	1686.6	1627.8	1454.8	1295.4	34.72
12-01-2011	1550	1570	1480	1570	135000	1682.6	1630	1459.6	1299.7	38.73
13-01-2011	1570	1580	1560	1560	59500	1678.6	1632.4	1464.333	1304	37.49
14-01-2011	1540	1560	1530	1560	66000	1674.4	1634.7	1469	1308.3	37.49
17-01-2011	1550	1550	1520	1520	64500	1669.6	1636.6	1473.467	1312.3	32.65
18-01-2011	1520	1520	1510	1520	98000	1665.2	1638.6	1477.867	1316.25	32.65
19-01-2011	1520	1520	1500	1500	40000	1660.2	1640.4	1482.133	1320.2	30.37
20-01-2011	1500	1500	1450	1490	268000	1653	1642	1486.333	1324.1	29.27
21-01-2011	1440	1440	1420	1420	4891000	1644.4	1642.9	1489.667	1327.45	23.00
24-01-2011	1420	1450	1420	1450	6197000	1637	1644.2	1492.867	1331.05	29.93
25-01-2011	1450	1450	1430	1450	64000	1629.6	1645.4	1496.133	1334.65	29.93
26-01-2011	1430	1470	1430	1470	156500	1623.6	1646.8	1499.533	1338.4	34.49
27-01-2011	1470	1500	1470	1500	292500	1618.8	1648.6	1502.6	1342.15	40.72
28-01-2011	1480	1510	1460	1510	39000	1614.4	1650.4	1505.4	1345.95	42.68
31-01-2011	1510	1510	1450	1490	17000	1609	1652.1	1508.133	1349.35	39.84
01-02-2011	1500	1500	1450	1500	30500	1604.4	1652.4	1511.133	1352.8	41.92
02-02-2011	1500	1500	1480	1500	23500	1600.2	1652.8	1514.267	1356.15	41.92
04-02-2011	1460	1490	1450	1490	16500	1596	1652.2	1517.267	1359.45	40.31
08-02-2011	1490	1490	1490	1490	2000	1592.4	1651.1	1520.133	1362.85	40.31
09-02-2011	1430	1480	1430	1480	50500	1589	1649.8	1522.933	1366.05	38.58
10-02-2011	1430	1480	1430	1480	20500	1585.6	1648.4	1525.933	1369.2	38.58
11-02-2011	1450	1480	1440	1480	57500	1582.6	1645.9	1528.8	1372.4	38.58
14-02-2011	1450	1480	1450	1480	9000	1580	1643.6	1531.733	1375.4	38.58
16-02-2011	1460	1460	1440	1460	50500	1576.4	1641.3	1534.667	1378.4	34.61
17-02-2011	1450	1450	1450	1450	24500	1572.2	1638	1537.6	1381.15	32.79
18-02-2011	1460	1500	1430	1500	73000	1568.8	1635.4	1540.867	1384.2	47.62
21-02-2011	1500	1500	1480	1480	11500	1565	1633.3	1543.733	1387.05	43.49
22-02-2011	1440	1460	1430	1460	40000	1560	1630.9	1546.6	1389.95	39.77
23-02-2011	1490	1500	1470	1500	90500	1556.6	1628.8	1549.733	1393.1	49.13
24-02-2011	1480	1500	1460	1500	47500	1552.4	1626.9	1552.667	1396.4	49.13
25-02-2011	1500	1500	1490	1500	25500	1548.8	1625.3	1555.6	1399.55	49.13
28-02-2011	1490	1500	1460	1500	89500	1545.8	1623.5	1558	1402.8	49.13
01-03-2011	1500	1500	1490	1500	10500	1543	1621.8	1560.067	1406.05	49.13
02-03-2011	1460	1500	1460	1500	85000	1540.8	1620.1	1561.667	1409.45	49.13
03-03-2011	1490	1490	1480	1480	293000	1538.6	1618.5	1563.067	1412.55	43.82
04-03-2011	1470	1490	1460	1490	257000	1535.8	1617.4	1564.333	1415.8	46.91
07-03-2011	1460	1490	1460	1490	45500	1532.8	1616.3	1565.6	1418.9	46.91
08-03-2011	1480	1480	1450	1480	194500	1529.4	1615.2	1566.933	1422.1	44.10
09-03-2011	1480	1500	1470	1500	414000	1526.2	1614.1	1568.333	1425.35	50.49
10-03-2011	1490	1620	1490	1600	7314500	1525.6	1614.5	1570.667	1429	69.37
11-03-2011	1580	1590	1550	1570	8743000	1524.6	1614.5	1572.8	1432.6	61.76
14-03-2011	1590	1590	1560	1560	133000	1523.4	1614.3	1574.8	1436.1	59.42
15-03-2011	1590	1590	1530	1560	106000	1521.2	1612.7	1576.467	1439.7	59.42
16-03-2011	1560	1670	1560	1670	1493000	1520.4	1612.5	1578.6	1443.8	72.64
17-03-2011	1650	1660	1620	1650	157000	1519.6	1611.6	1580.6	1447.9	68.29
18-03-2011	1650	1660	1640	1640	222000	1519	1610.8	1582.733	1451.85	66.15
21-03-2011	1630	1640	1610	1640	91500	1518.8	1610.1	1584.8	1455.9	66.15
22-03-2011	1640	1700	1640	1690	850500	1519.8	1609.1	1587.133	1460.2	71.35
23-03-2011	1690	1690	1670	1680	408500	1521.2	1608	1589.533	1464.4	69.06
24-03-2011	1660	1690	1650	1690	475000	1524	1607.2	1591.8	1468.55	70.10
25-03-2011	1690	1710	1670	1670	344500	1526.4	1606.5	1594	1472.7	65.40
28-03-2011	1670	1670	1650	1670	52500	1528.4	1605.5	1596.133	1476.8	65.40
29-03-2011	1630	1670	1630	1660	17500	1530.4	1604.5	1598.4	1480.85	62.96
30-03-2011	1660	1720	1660	1720	674000	1533.6	1604	1601	1485.15	70.16
31-03-2011	1720	1750	1700	1750	1459000	1538.2	1603.9	1603.8	1489.65	72.99
01-04-2011	1720	1780	1720	1750	626000	1542.8	1604	1606.667	1494.1	72.99
04-04-2011	1750	1770	1720	1760	620000	1548	1604.1	1609.6	1498.6	73.95
05-04-2011	1750	1750	1730	1740	54500	1553	1603	1612.333	1503	68.71
06-04-2011	1700	1750	1700	1750	195500	1559.6	1602	1615.133	1507.15	69.86
07-04-2011	1750	1750	1720	1750	73500	1565.6	1601.3	1618	1511.05	69.86
08-04-2011	1730	1760	1720	1760	123500	1571.8	1600.7	1620.867	1515.05	71.09
11-04-2011	1730	1750	1720	1750	71000	1577.4	1600.5	1623.667	1519	68.10
12-04-2011	1720	1740	1710	1740	81000	1582.2	1600.5	1626.467	1522.5	65.14
13-04-2011	1730	1750	1720	1750	136000	1587	1600.7	1629.267	1525.8	66.70
14-04-2011	1750	1750	1700	1700	220000	1591.2	1600.1	1631.8	1528.9	53.77
15-04-2011	1700	1740	1700	1740	84000	1596	1600.2	1633.6	1532.35	60.39
18-04-2011	1710	1710	1680	1700	120000	1600	1600.1	1635.2	1535.7	52.32
19-04-2011	1690	1700	1690	1700	44000	1604.2	1600.1	1636.2	1539	52.32
20-04-2011	1700	1700	1690	1700	30500	1608.4	1600.4	1636.867	1542.2	52.32
21-04-2011	1670	1710	1670	1710	213500	1613	1601	1637.533	1545.45	54.23
25-04-2011	1710	1710	1690	1700	30500	1617.4	1601.5	1638.067	1548.8	51.99
26-04-2011	1690	1690	1650	1690	122500	1621.6	1602.1	1637.8	1552	49.78
27-04-2011	1670	1700	1670	1700	320500	1626	1603	1637.733	1555.3	51.98
28-04-2011	1710	1830	1710	1820	3509000	1633.2	1604.8	1638.6	1559.3	69.35
29-04-2011	1830	1880	1830	1840	2625500	1641	1606.6	1639	1563.45	71.22
02-05-2011	1840	1870	1840	1860	660000	1648.2	1608.5	1639.667	1567.7	73.00
03-05-2011	1870	2125	1850	2025	9201500	1659.1	1612.05	1641.9	1572.575	82.55
04-05-2011	2025	2200	2025	2125	4703500	1672.4	1616.2	1644.733	1578.05	85.82
05-05-2011	2100	2150	2000	2050	2571000	1683.4	1620	1647	1583.15	74.53
06-05-2011	2050	2075	1990	2075	1242500	1694.9	1623.65	1649.567	1588.225	75.68
09-05-2011	2000	2075	2000	2050	899500	1705.9	1627.35	1652.167	1593.175	72.17
10-05-2011	2050	2075	2025	2050	750500	1716.9	1631.35	1654.633	1597.725	72.17
11-05-2011	2050	2125	2000	2100	1682500	1728.9	1635.95	1657.5	1602.275	74.87
12-05-2011	2050	2200	2025	2200	3039000	1742.9	1641.85	1661.033	1606.975	79.22
13-05-2011	2175	2225	2125	2225	1695500	1757.8	1648.2	1664.933	1611.75	80.14
16-05-2011	2225	2225	2150	2200	485500	1772	1653.9	1668.933	1616.25	76.48
18-05-2011	2200	2200	2175	2200	514000	1786.2	1659.5	1672.933	1620.75	76.48
19-05-2011	2175	2200	2150	2200	580500	1800.6	1665	1677	1625.35	76.48
20-05-2011	2200	2200	2175	2200	363000	1814.6	1670.4	1680.933	1629.9	76.48
23-05-2011	2175	2175	2075	2150	1104500	1825.6	1675.6	1684.867	1634.4	68.11
24-05-2011	2150	2175	2075	2125	159000	1836.7	1680.65	1688.567	1638.775	64.31
25-05-2011	2150	2150	2075	2075	9000	1847	1685.2	1691.867	1642.85	57.43
26-05-2011	2100	2200	2100	2200	2172000	1859.8	1690.5	1695.067	1647.3	66.95
27-05-2011	2200	2200	2150	2150	158000	1869.4	1694.9	1698.133	1651.3	61.07
30-05-2011	2200	2200	2100	2150	166500	1879.4	1699.5	1700.867	1655.3	61.07
31-05-2011	2150	2225	2125	2225	1222500	1891.1	1705.05	1704.233	1659.825	66.23
01-06-2011	2225	2225	2150	2175	722000	1901.8	1710.3	1707.333	1664.05	60.47
03-06-2011	2150	2175	2050	2100	228000	1910	1714.9	1709.4	1667.85	53.03
06-06-2011	2100	2100	2000	2100	564500	1918.4	1719.8	1711.467	1671.75	53.03
07-06-2011	2100	2125	2050	2125	212000	1927.1	1725.55	1713.833	1675.625	55.16
08-06-2011	2125	2175	2100	2100	434500	1935.7	1731.05	1716.233	1679.425	52.59
09-06-2011	2150	2175	2075	2075	370500	1943.8	1736.1	1718.267	1683.05	50.07
10-06-2011	2150	2150	2075	2100	88500	1952.6	1741.5	1720.533	1686.95	52.52
13-06-2011	2125	2150	2125	2125	144000	1960.7	1747.15	1722.9	1690.925	54.90
14-06-2011	2100	2175	2100	2150	239000	1968.7	1753.45	1725.5	1695.025	57.21
15-06-2011	2175	2175	2100	2125	160000	1976.2	1759.5	1728.067	1699.05	54.22
16-06-2011	2100	2150	2025	2125	367500	1983.5	1765.75	1730.567	1703.075	54.22
17-06-2011	2100	2175	2100	2150	398000	1991.7	1772.35	1732.567	1707.175	56.83
20-06-2011	2100	2125	2050	2125	937500	1999.2	1779.4	1734.4	1711.15	53.54
21-06-2011	2125	2175	2125	2175	280500	2007.7	1786.65	1736.767	1715.425	58.70
22-06-2011	2175	2175	2150	2150	36500	2015.5	1793.65	1738.967	1719.525	55.39
23-06-2011	2125	2125	2075	2125	1297000	2023	1800.2	1741.333	1723.5	52.21
24-06-2011	2125	2150	2100	2150	119500	2031.2	1806.7	1744.067	1727.65	54.99
27-06-2011	2100	2150	2100	2150	221000	2039.2	1813.1	1746.867	1731.75	54.99
28-06-2011	2125	2150	2100	2125	250500	2047.7	1819.45	1749.3	1735.775	51.52
30-06-2011	2100	2200	2100	2175	171000	2056.4	1826.2	1752.267	1739.3	57.32
01-07-2011	2175	2175	2100	2175	37500	2065.9	1832.95	1755.367	1742.875	57.32
04-07-2011	2150	2200	2100	2200	169000	2075.9	1840.05	1758.7	1746.125	60.09
05-07-2011	2200	2475	2200	2450	6069000	2090.9	1849.65	1763.9	1750.375	76.51
06-07-2011	2450	2500	2350	2400	1126000	2104.7	1858.85	1768.9	1754.325	70.28
07-07-2011	2450	2450	2375	2400	405000	2118.7	1868.05	1773.9	1758.225	70.28
08-07-2011	2425	2450	2375	2450	294000	2133.9	1877.75	1779.367	1761.825	72.85
11-07-2011	2400	2425	2350	2425	761000	2148.4	1887.2	1784.8	1765.4	69.61
12-07-2011	2400	2400	2350	2400	210500	2160	1896.6	1789.867	1768.95	66.44
13-07-2011	2400	2425	2375	2425	61000	2171.7	1906.35	1794.967	1772.175	68.01
14-07-2011	2450	2500	2375	2400	1316000	2182.5	1915.35	1799.833	1775.375	64.74
15-07-2011	2400	2550	2400	2525	2491500	2192.5	1925.8	1805.533	1779.55	71.99
18-07-2011	2550	2600	2475	2600	913500	2202	1937.2	1811.467	1784.05	75.27
19-07-2011	2575	2625	2525	2625	395500	2213.5	1948.45	1817.833	1788.625	76.27
20-07-2011	2625	2625	2575	2600	310500	2224	1959.45	1823.767	1793.175	73.09
21-07-2011	2550	2700	2525	2700	716500	2237	1971.45	1830.567	1798.375	77.18
22-07-2011	2700	2700	2650	2700	176500	2250	1983.45	1837.567	1803.475	77.18
25-07-2011	2650	2700	2625	2675	116000	2261.5	1995.2	1844.467	1808.5	73.92
26-07-2011	2650	2650	2625	2650	32000	2270.5	2006.7	1851.4	1813.4	70.71
27-07-2011	2650	2650	2600	2650	66500	2279	2018.4	1858.467	1818.45	70.71
28-07-2011	2600	2700	2600	2700	794000	2289	2030.5	1865.6	1823.95	73.39
29-07-2011	2700	2775	2625	2750	549500	2300	2043.1	1873	1829.7	75.78
01-08-2011	2800	2850	2750	2825	417000	2312.5	2056.55	1880.833	1835.875	78.85
02-08-2011	2750	2775	2700	2750	293500	2323.5	2069.05	1888.1	1841.575	69.38
03-08-2011	2675	2800	2675	2775	775500	2336	2080.8	1895.733	1847.65	70.65
04-08-2011	2775	2775	2650	2775	124000	2349	2092.85	1903.433	1853.675	70.65
05-08-2011	2600	3125	2525	3000	7059500	2367.5	2107.25	1912.633	1860.775	79.49
08-08-2011	2900	3000	2700	3000	1104500	2383.5	2121.65	1921.5	1867.175	79.49
09-08-2011	2700	3000	2700	2900	585500	2398.5	2133.95	1929.433	1873.225	68.80
10-08-2011	3000	3000	2800	2900	466500	2413.5	2146.45	1937.5	1879.025	68.80
11-08-2011	2800	2875	2725	2850	371500	2426	2158.55	1945.367	1884.675	63.83
12-08-2011	2850	2875	2775	2875	160000	2440	2170.9	1953.533	1890.5	65.18
15-08-2011	2875	2925	2875	2925	349500	2456.5	2183.25	1962.1	1896.175	67.79
16-08-2011	2925	3000	2825	3000	227500	2474.5	2196.45	1971.367	1902.225	71.25
18-08-2011	2975	3150	2975	3050	1358500	2493	2210.05	1981.367	1908.625	73.32
19-08-2011	3025	3050	2925	3000	191500	2511	2223.35	1991.033	1914.925	68.06
22-08-2011	2950	3000	2875	3000	380500	2529.5	2236.65	2000.567	1921.075	68.06
23-08-2011	3000	3050	2950	3050	210000	2548.5	2250.55	2010.5	1927.525	70.51
24-08-2011	3050	3075	2975	3000	136500	2566	2263.35	2020.1	1933.675	65.12
25-08-2011	3000	3000	2900	3000	196500	2583	2275.85	2029.967	1939.875	65.12
26-08-2011	2925	3050	2900	3050	469500	2601.5	2288.85	2040.167	1946.425	67.96
05-09-2011	3075	3075	2950	3025	97500	2619.5	2301.5	2050.333	1952.8	65.11
06-09-2011	3000	3050	2975	3050	115500	2637.5	2314.6	2060.733	1958.8	66.62
07-09-2011	3050	3100	3025	3025	321000	2655.5	2327.35	2071.433	1964.675	63.65
08-09-2011	3050	3075	3025	3075	274500	2673.5	2340.6	2082.267	1970.95	66.83
09-09-2011	3000	3075	3000	3075	67500	2692	2353.75	2093.1	1977.225	66.83
12-09-2011	3025	3025	3000	3025	48000	2710	2366.5	2103.467	1983.5	60.68
13-09-2011	3025	3025	3000	3000	22500	2727	2379.1	2113.467	1989.8	57.81
14-09-2011	2975	2975	2950	2950	11000	2743	2391.1	2123.067	1995.9	52.47
15-09-2011	2950	3025	2675	2975	468500	2760	2403.85	2132.967	2001.975	54.72
16-09-2011	2975	2975	2950	2975	8500	2776	2416.2	2142.8	2008.2	54.72
19-09-2011	2975	2975	2900	2975	171000	2792	2428.95	2152.633	2014.525	54.72
20-09-2011	2875	2950	2850	2950	196000	2807	2441.45	2162.367	2020.775	51.66
21-09-2011	2925	2950	2850	2950	39000	2817	2453.95	2172.1	2027.175	51.66
22-09-2011	2850	2850	2700	2775	158000	2824.5	2464.6	2180.733	2032.8	35.54
23-09-2011	2700	2800	2600	2800	91500	2832.5	2475.6	2189.533	2038.55	38.49
26-09-2011	2750	2750	2500	2725	64000	2838	2485.95	2197.833	2044.025	33.53
27-09-2011	2725	2925	2725	2925	235000	2848	2498.2	2207.467	2050.6	51.49
28-09-2011	2925	2925	2825	2900	146500	2858	2509	2217.067	2056.9	49.68
29-09-2011	2800	2925	2800	2925	104000	2868	2519.85	2226.9	2063.225	51.52
03-10-2011	2725	2725	2575	2700	202500	2874	2528.25	2234.9	2068.375	38.08
04-10-2011	2700	2700	2575	2650	22000	2876.5	2534.5	2242.7	2073.275	35.84
05-10-2011	2525	2725	2525	2725	35500	2879	2540.5	2251.133	2078.35	41.40
06-10-2011	2650	2775	2600	2600	285000	2878.5	2546	2258.467	2083	35.83
07-10-2011	2650	2650	2500	2650	115500	2879.5	2551.75	2266.133	2087.7	39.34
10-10-2011	2550	2600	2500	2550	42500	2876.5	2556.75	2273.133	2092.05	35.19
11-10-2011	2550	2550	2500	2550	318500	2873.5	2561.75	2280.133	2096.55	35.19
12-10-2011	2525	2525	2525	2525	99500	2870.5	2566	2286.967	2100.975	34.14
13-10-2011	2500	2550	2500	2525	232500	2868	2569.25	2293.8	2105.55	34.14
14-10-2011	2500	2525	2450	2525	36500	2865.5	2572.25	2300.767	2110.225	34.14
17-10-2011	2500	2525	2450	2500	94500	2861.5	2575.25	2307.5	2114.575	32.92
18-10-2011	2450	2475	2375	2375	144500	2854	2577	2313.4	2118.25	27.60
19-10-2011	2375	2425	2375	2400	116000	2845.5	2579	2319.533	2122	30.04
20-10-2011	2400	2400	2200	2375	359500	2838	2580.75	2325.367	2125.575	28.99
21-10-2011	2375	2400	2325	2400	204500	2830.5	2583.25	2330.7	2129.425	31.56
24-10-2011	2400	2600	2400	2400	427000	2823	2586	2336.233	2133.325	31.56
25-10-2011	2375	2450	2325	2375	1614000	2810.5	2589	2341.667	2137.1	30.29
26-10-2011	2350	2400	2350	2400	102000	2798.5	2591	2347.267	2140.75	33.19
27-10-2011	2400	2450	2400	2425	158000	2789	2593.75	2352.3	2144.325	36.06
28-10-2011	2450	2500	2400	2450	400000	2780	2596.75	2357.633	2148.125	38.89
31-10-2011	2425	2450	2400	2450	327000	2772	2599	2363.033	2152.025	38.89
01-11-2011	2425	2450	2375	2400	60500	2762.5	2601.25	2368.1	2155.775	35.27
02-11-2011	2375	2400	2375	2400	53000	2752	2604.25	2372.833	2159.575	35.27
03-11-2011	2350	2400	2325	2400	76000	2740	2607.25	2377.633	2163.525	35.27
04-11-2011	2400	2450	2375	2375	101000	2726.5	2609.75	2382.2	2167.65	33.34
07-11-2011	2375	2425	2350	2425	211000	2715	2613	2387.233	2172.025	40.38
08-11-2011	2400	2400	2400	2400	39500	2703	2616.25	2392.1	2176.175	38.21
09-11-2011	2400	2425	2375	2400	102500	2690	2619.25	2397.033	2180.375	38.21
10-11-2011	2375	2400	2375	2400	105500	2678	2622	2401.567	2184.575	38.21
11-11-2011	2375	2400	2300	2375	36500	2665.5	2624.25	2405.733	2188.85	35.80
14-11-2011	2350	2400	2325	2400	54500	2652.5	2627	2410.067	2193.25	39.88
15-11-2011	2375	2400	2375	2400	12000	2640	2629.75	2414.333	2197.75	39.88
16-11-2011	2400	2400	2300	2400	115500	2627	2632.25	2418.733	2202.3	39.88
17-11-2011	2350	2400	2325	2400	60500	2614.5	2635	2423.067	2207.2	39.88
18-11-2011	2325	2350	2300	2350	182000	2600	2636.75	2427.067	2211.7	34.06
21-11-2011	2300	2325	2250	2325	72000	2585	2638.5	2430.833	2216.075	31.58
22-11-2011	2275	2375	2275	2375	221500	2572	2641	2435	2220.6	40.86
23-11-2011	2325	2375	2300	2375	32000	2559.5	2643.25	2439.233	2224.975	40.86
24-11-2011	2325	2375	2300	2375	390000	2548	2645.5	2443.4	2229.3	40.86
25-11-2011	2325	2375	2300	2375	39500	2536	2648	2447.9	2233.725	40.86
28-11-2011	2300	2425	2300	2425	511500	2525	2650.5	2452.467	2238.35	49.99
29-11-2011	2400	2425	2400	2400	230000	2513.5	2652.75	2457.133	2242.85	46.15
30-11-2011	2375	2450	2375	2450	393000	2503.5	2655.25	2462.133	2247.65	53.79
01-12-2011	2450	2450	2400	2450	203000	2493.5	2655.25	2467.133	2252.45	53.79
02-12-2011	2400	2475	2400	2475	232000	2487.5	2656	2472.233	2257.425	57.30
05-12-2011	2450	2450	2400	2450	334000	2480.5	2656.5	2477.233	2262.275	52.97
06-12-2011	2400	2425	2375	2425	74500	2474.5	2656.25	2482.133	2267	48.98
07-12-2011	2375	2425	2350	2425	460500	2464.5	2656.25	2486.967	2271.725	48.98
08-12-2011	2375	2450	2375	2450	160000	2455.5	2656.75	2491.167	2276.675	53.08
09-12-2011	2425	2475	2425	2475	247500	2446.5	2657.25	2495.4	2281.8	56.81
12-12-2011	2450	2475	2425	2475	168000	2442	2658	2499.5	2286.675	56.81
13-12-2011	2425	2475	2425	2475	64000	2438.5	2657.5	2502.5	2291.65	56.81
14-12-2011	2475	2475	2450	2450	442000	2433	2656	2504.667	2296.6	51.67
15-12-2011	2425	2425	2400	2425	53000	2429.5	2654	2507.167	2301.225	47.09
16-12-2011	2400	2475	2350	2475	229000	2426	2652.75	2509.833	2306.1	55.58
19-12-2011	2450	2450	2400	2425	279000	2423.5	2650	2512.333	2310.725	47.39
20-12-2011	2375	2375	2350	2375	241500	2420	2646.75	2514.5	2315.1	40.90
21-12-2011	2400	2400	2350	2400	84500	2417.5	2644	2516.5	2319.6	44.96
22-12-2011	2350	2375	2300	2375	312000	2414.5	2641.25	2517.667	2323.975	41.86
23-12-2011	2375	2425	2375	2425	87500	2412.5	2639	2519	2328.7	49.37
27-12-2011	2400	2450	2375	2450	96000	2411.5	2636.5	2520.667	2333.5	52.66
28-12-2011	2400	2475	2400	2475	106500	2413.5	2633.75	2522.5	2338.425	55.76
29-12-2011	2425	2525	2425	2525	622000	2416	2630.75	2524.667	2343.65	61.23
30-12-2011	2525	2550	2475	2550	821000	2419.5	2628.75	2527	2348.9	63.65
02-01-2012	2525	2550	2525	2550	63000	2422.5	2626.5	2529.667	2353.65	63.65
03-01-2012	2525	2525	2500	2525	32000	2425	2624	2532.333	2358.425	59.35
04-01-2012	2525	2550	2500	2550	93500	2428.5	2619.5	2535.5	2363.375	62.11
05-01-2012	2525	2525	2525	2525	500	2431	2614.75	2537.667	2368.2	57.88
06-01-2012	2475	2525	2475	2525	60500	2433	2611	2540.167	2372.475	57.88
09-01-2012	2500	2500	2425	2500	31000	2434	2607	2542.5	2376.725	53.65
10-01-2012	2500	2500	2475	2500	33000	2435	2603.5	2544.333	2381.025	53.65
11-01-2012	2475	2500	2425	2500	52500	2437	2599.75	2546.5	2385.325	53.65
12-01-2012	2450	2500	2450	2500	45000	2439	2595.5	2549.167	2389.375	53.65
13-01-2012	2475	2475	2425	2475	69500	2440.5	2590.25	2551.667	2393.35	48.85
16-01-2012	2400	2475	2400	2475	105000	2442.5	2584.5	2554	2397.275	48.85
17-01-2012	2425	2450	2400	2450	32500	2443	2579	2556.333	2401.175	44.26
18-01-2012	2450	2500	2425	2500	120500	2445	2574	2559.167	2405.325	53.65
19-01-2012	2425	2500	2425	2500	102500	2447	2568.5	2561.833	2409.525	53.65
20-01-2012	2500	2500	2425	2475	73000	2448.5	2563.25	2564.167	2413.3	48.87
24-01-2012	2425	2450	2425	2450	9500	2450	2557.75	2566.167	2416.8	44.60
25-01-2012	2425	2550	2400	2550	584000	2453	2552.75	2569	2420.8	59.76
26-01-2012	2525	2525	2500	2500	7500	2455	2547.5	2571.5	2424.5	52.08
27-01-2012	2500	2500	2500	2500	3000	2457	2542	2573.833	2428.3	52.08
30-01-2012	2450	2475	2425	2475	39000	2458.5	2536.5	2576.167	2431.925	48.47
31-01-2012	2425	2550	2425	2550	301000	2462.5	2531.25	2578.667	2435.925	57.90
01-02-2012	2525	2525	2450	2450	3000	2465	2525	2580.667	2439.375	45.86
02-02-2012	2450	2550	2450	2550	39500	2468.5	2520.25	2583.5	2443.375	55.77
06-02-2012	2525	2600	2525	2600	200000	2473	2516.25	2586.5	2447.675	59.73
07-02-2012	2525	2575	2525	2575	52000	2477	2512.5	2589.333	2451.8	56.98
08-02-2012	2575	2575	2525	2575	88000	2481	2508.5	2592.333	2456.175	56.98
10-02-2012	2500	2575	2450	2575	136000	2484	2504.5	2595	2460.35	56.98
13-02-2012	2500	2575	2500	2575	30000	2487.5	2500.5	2597.667	2464.725	56.98
14-02-2012	2525	2575	2525	2575	45000	2490	2496.75	2600.167	2469.1	56.98
15-02-2012	2525	2525	2500	2500	38000	2491	2492.25	2600.5	2473.1	47.47
16-02-2012	2450	2500	2450	2500	46500	2491.5	2489.5	2601.167	2477.05	47.47
17-02-2012	2500	2500	2425	2425	213000	2491	2485.75	2601.333	2480.675	39.78
20-02-2012	2425	2425	2400	2425	153000	2491	2482.75	2601.167	2484.35	39.78
21-02-2012	2425	2425	2400	2425	60000	2491	2477.75	2601.167	2487.975	39.78
22-02-2012	2425	2425	2375	2425	131000	2490.5	2473	2601.333	2491	39.78
23-02-2012	2375	2400	2375	2400	77000	2489	2467.75	2601.167	2493.8	37.08
24-02-2012	2400	2400	2350	2375	195500	2487	2464.5	2601	2496.375	34.56
27-02-2012	2300	2350	2300	2350	261500	2484.5	2461.5	2599.833	2498	32.20
28-02-2012	2350	2425	2325	2425	184000	2484	2458.5	2598.667	2499.5	44.45
29-02-2012	2400	2425	2350	2425	187500	2484	2456.75	2597.333	2501.375	44.45
01-03-2012	2350	2350	2350	2350	500	2481.5	2453.75	2595.667	2502.75	36.75
02-03-2012	2350	2375	2350	2375	81500	2480.5	2452	2593.5	2504.375	40.45
05-03-2012	2325	2350	2300	2325	202000	2479.5	2449.75	2591	2505.75	35.92
06-03-2012	2350	2400	2350	2400	50500	2479.5	2448.5	2589.167	2507.25	45.74
07-03-2012	2375	2375	2350	2375	221000	2479.5	2447	2587.333	2508.125	43.35
08-03-2012	2400	2425	2375	2375	372000	2478.5	2445.5	2585.5	2508.875	43.35
09-03-2012	2400	2425	2400	2400	432500	2477.5	2444.5	2583.5	2509.875	46.58
12-03-2012	2400	2400	2400	2400	88000	2476	2444.75	2581.167	2510.875	46.58
13-03-2012	2375	2400	2375	2400	404000	2473.5	2444.75	2578.333	2511.875	46.58
14-03-2012	2375	2550	2375	2475	1549500	2472	2445.75	2576.5	2513.25	55.98
15-03-2012	2500	2550	2500	2525	1121500	2471.5	2447	2574.833	2515.125	60.92
16-03-2012	2550	2550	2550	2550	151500	2472	2448.5	2573.333	2517.25	63.15
19-03-2012	2550	2575	2550	2550	313000	2472	2450.25	2570.333	2519.625	63.15
20-03-2012	2550	2600	2550	2600	87500	2473.5	2452.25	2567.667	2521.625	67.45
21-03-2012	2575	2575	2575	2575	51500	2474.5	2453.75	2565.5	2523.75	63.46
22-03-2012	2575	2575	2575	2575	177500	2476	2455	2563.333	2525.875	63.46
26-03-2012	2600	2600	2575	2575	356500	2477.5	2456.25	2561.5	2527.625	63.46
27-03-2012	2575	2575	2550	2575	874500	2479	2458	2559.5	2529.625	63.46
28-03-2012	2575	2600	2575	2575	299500	2480.5	2459.75	2557.167	2532	63.46
29-03-2012	2600	2700	2600	2675	1281500	2484.5	2462.5	2555	2534.875	72.78
30-03-2012	2675	2700	2650	2700	587000	2489	2465.75	2552.667	2537.75	74.53
02-04-2012	2675	2675	2625	2625	182500	2492.5	2467.75	2550.167	2540.375	61.72
03-04-2012	2625	2625	2550	2575	156500	2494	2469.5	2547.333	2542.875	54.93
04-04-2012	2575	2600	2550	2600	59000	2496	2471.5	2544.333	2545.375	57.45
05-04-2012	2575	2575	2550	2550	11000	2497.5	2473	2541.333	2547.5	51.28
09-04-2012	2550	2575	2500	2575	58000	2500	2475	2538.5	2549.625	53.95
10-04-2012	2575	2575	2525	2575	169500	2500.5	2476.75	2535.333	2551.875	53.95
12-04-2012	2550	2650	2550	2650	542500	2503.5	2479.25	2532.833	2554.5	61.31
13-04-2012	2650	2675	2650	2650	266000	2506.5	2481.75	2530.167	2557	61.31
16-04-2012	2625	2675	2625	2675	112500	2510.5	2484.5	2527.833	2559.75	63.56
17-04-2012	2675	2700	2650	2700	158500	2513.5	2488	2525.333	2562.375	65.71
18-04-2012	2675	2700	2675	2675	95000	2518	2491.5	2522.667	2565	61.78
19-04-2012	2675	2675	2625	2625	546000	2519.5	2494	2520	2567.5	54.74
20-04-2012	2625	2700	2625	2700	120500	2521.5	2497.25	2518	2570.25	61.78
23-04-2012	2675	2725	2675	2700	592000	2524	2500.5	2516.333	2573	61.78
24-04-2012	2700	2700	2700	2700	354500	2526.5	2503.75	2514.5	2575.875	61.78
25-04-2012	2700	2700	2675	2700	241500	2529	2506.5	2512.667	2578.5	61.78
26-04-2012	2700	2725	2700	2700	35500	2531.5	2509.5	2510.833	2581.125	61.78
27-04-2012	2700	2700	2700	2700	72000	2534	2512	2509.167	2583.625	61.78
30-04-2012	2700	2750	2700	2725	1199000	2538.5	2514.75	2507.667	2585	64.64
01-05-2012	2725	2750	2725	2750	78500	2543.5	2517.5	2507.5	2586.75	67.27
02-05-2012	2725	2750	2725	2725	75500	2549.5	2520.25	2507	2588.375	62.27
03-05-2012	2700	2700	2700	2700	20000	2555	2523	2506.833	2589.625	57.66
04-05-2012	2700	2700	2675	2675	204500	2560	2525.5	2505.167	2590.875	53.40
07-05-2012	2650	2650	2625	2625	633500	2564	2527.25	2503.333	2592	46.07
08-05-2012	2625	2875	2625	2775	2940500	2571.5	2530.25	2502.333	2593.75	62.64
09-05-2012	2800	2950	2750	2900	3707000	2582	2534.5	2503.667	2596.25	70.72
10-05-2012	2900	2950	2875	2900	229500	2593	2538.75	2505.333	2598.125	70.72
11-05-2012	2825	2925	2700	2925	24923000	2603	2543.5	2506.667	2599.75	72.11
14-05-2012	2900	2975	2850	2950	10254000	2613.5	2548.75	2509	2601.375	73.48
15-05-2012	2925	3125	2900	3025	5769000	2627	2554.25	2511.5	2603.5	77.10
16-05-2012	2950	3025	2900	2950	5920000	2638.5	2559.5	2514.167	2604.75	67.22
21-05-2012	2875	2950	2850	2900	5143000	2650	2564.75	2516.5	2605.75	61.56
22-05-2012	2925	2925	2875	2900	1771000	2660	2569.75	2519	2606.875	61.56
23-05-2012	2900	2900	2800	2875	2489000	2670	2574.75	2521.333	2608	58.69
24-05-2012	2875	2900	2825	2875	56500	2680	2579.25	2523.667	2609.125	58.69
25-05-2012	2825	2825	2750	2800	1028000	2688	2582.75	2525.667	2609.625	50.51
28-05-2012	2775	2875	2775	2850	527000	2697	2586.5	2528.833	2610.125	55.01
29-05-2012	2850	2875	2825	2875	2222000	2706.5	2590	2532	2610.375	57.11
30-05-2012	2875	2900	2850	2875	1008500	2714.5	2593.25	2535.333	2611	57.11
31-05-2012	2825	2900	2750	2875	2917000	2721.5	2596.5	2538.5	2611.5	57.11
01-06-2012	2825	2900	2800	2900	151000	2728.5	2600.25	2541.833	2612.125	59.48
04-06-2012	2825	2825	2750	2750	1325000	2732.5	2602.25	2544.333	2610.875	43.86
05-06-2012	2775	2775	2725	2725	404500	2735	2604.25	2546.5	2609.5	41.88
06-06-2012	2725	2725	2700	2700	112500	2737.5	2606	2548.333	2608.5	39.95
07-06-2012	2725	2850	2725	2800	3519000	2742	2609	2550.667	2608	49.92
08-06-2012	2800	2800	2725	2725	525000	2745	2611.25	2552.5	2607.375	44.02
11-06-2012	2725	2775	2700	2725	2749500	2748	2613.5	2554.667	2606.625	44.02
12-06-2012	2725	2750	2725	2725	121000	2751	2615.75	2556.833	2605.625	44.02
13-06-2012	2725	2725	2650	2725	1181500	2752	2618.25	2559	2604.25	44.02
14-06-2012	2775	2775	2650	2775	108500	2753.5	2621.25	2561.667	2602.875	49.38
15-06-2012	2750	2800	2700	2800	161500	2757	2624.75	2564.167	2601.875	51.87
18-06-2012	2750	2800	2750	2800	1397000	2761.5	2627.75	2566.833	2600.875	51.87
19-06-2012	2800	2825	2775	2775	11438000	2765	2630.5	2569.333	2599.5	49.08
20-06-2012	2800	2825	2800	2825	306000	2770.5	2634	2572.167	2598.625	54.37
21-06-2012	2800	2825	2800	2825	2556000	2775.5	2637.75	2575.167	2597.75	54.37
22-06-2012	2800	2825	2800	2825	843500	2780.5	2640.5	2578	2596.625	54.37
25-06-2012	2800	2825	2800	2800	2279500	2783.5	2643.5	2580.667	2595.5	51.06
26-06-2012	2800	2825	2800	2825	350000	2787	2646.75	2583.5	2594.375	54.07
27-06-2012	2825	2875	2825	2850	6642500	2790.5	2650.5	2586.5	2593.5	56.93
28-06-2012	2850	2850	2800	2825	106500	2793	2653.25	2589.667	2592.25	53.35
29-06-2012	2800	2850	2800	2850	2413000	2796.5	2657.25	2593.167	2591.125	56.31
02-07-2012	2850	2900	2850	2875	413000	2801.5	2660.5	2596.5	2590.375	59.10
03-07-2012	2875	2875	2850	2875	73000	2805	2663.25	2599.833	2589.75	59.10
04-07-2012	2875	2900	2850	2875	402500	2808.5	2666.25	2603.167	2589.375	59.10
05-07-2012	2875	2900	2875	2875	586500	2812	2669.25	2606.5	2588.875	59.10
06-07-2012	2875	2875	2850	2875	412500	2815.5	2672.25	2609.5	2588.375	59.10
09-07-2012	2850	2850	2850	2850	3209000	2818.5	2675	2612.5	2587.75	54.09
10-07-2012	2850	2850	2800	2800	3557500	2820.5	2677.25	2614.833	2587	45.75
11-07-2012	2800	2850	2800	2825	508000	2822.5	2680.5	2617.333	2586.375	49.91
12-07-2012	2825	2825	2800	2800	655500	2823.5	2683.5	2619.5	2586.5	46.10
13-07-2012	2800	2800	2750	2800	116500	2825	2687.25	2621.833	2586.5	46.10
16-07-2012	2775	2775	2775	2775	7000	2826.5	2690.75	2624.167	2586.75	42.36
17-07-2012	2775	2800	2750	2775	35500	2828.5	2694.25	2626.5	2586	42.36
18-07-2012	2775	2800	2775	2775	224500	2831.5	2697.75	2628.667	2585.375	42.36
19-07-2012	2775	2850	2750	2850	110000	2833	2702.25	2631.167	2585	55.81
20-07-2012	2800	2825	2800	2825	8000	2831.5	2706.75	2633.5	2585.625	51.50
23-07-2012	2775	2775	2725	2725	35000	2828	2710.5	2635.167	2586	38.63
24-07-2012	2750	2750	2750	2750	41500	2824.5	2713.75	2637.167	2586.125	42.50
25-07-2012	2750	2775	2750	2775	291500	2821	2717.25	2639.5	2587	46.15
26-07-2012	2750	2750	2700	2750	8500	2815.5	2721.25	2641.333	2587.5	43.20
27-07-2012	2775	2800	2750	2750	774000	2811.5	2725	2643.5	2588.5	43.20
30-07-2012	2700	2800	2700	2800	111000	2809.5	2729.75	2646.333	2589.75	50.55
31-07-2012	2775	2775	2700	2775	178000	2807	2733.5	2648.833	2591	47.25
01-08-2012	2750	2750	2750	2750	4500	2804.5	2737.25	2651.333	2592.125	44.16
02-08-2012	2800	2800	2700	2725	314500	2801.5	2740.75	2653.333	2593.125	41.25
03-08-2012	2725	2775	2625	2775	466000	2801	2744.5	2655.5	2594.5	48.55
06-08-2012	2725	2800	2725	2800	155500	2800	2748.5	2657.667	2596.625	51.78
07-08-2012	2775	2775	2725	2725	163500	2797	2751.75	2659	2598.25	43.05
08-08-2012	2725	2800	2700	2800	41500	2795.5	2755	2660.667	2600.375	51.80
09-08-2012	2750	2800	2725	2800	325000	2794	2757.75	2662.333	2602.375	51.80
10-08-2012	2750	2775	2675	2775	632500	2791.5	2760	2664	2604.25	48.90
13-08-2012	2700	2700	2625	2675	1196500	2790	2761.25	2664.833	2605.75	39.39
14-08-2012	2700	2700	2675	2675	53500	2789	2762	2665.833	2607.125	39.39
16-08-2012	2675	2675	2600	2650	239000	2788	2762.75	2666.667	2608.25	37.28
23-08-2012	2650	2675	2550	2575	713500	2783.5	2762.75	2667.167	2608.875	31.80
24-08-2012	2575	2600	2525	2550	1335000	2780	2762.5	2667.5	2609.375	30.20
27-08-2012	2550	2550	2550	2550	753500	2776.5	2762.25	2667.833	2610.125	30.20
28-08-2012	2550	2550	2525	2550	1117000	2773	2762	2668.167	2610.875	30.20
29-08-2012	2550	2550	2500	2550	187000	2769.5	2760.75	2668.667	2611.625	30.20
30-08-2012	2450	2625	2425	2550	508500	2765	2759.25	2669.167	2612.5	30.20
31-08-2012	2550	2625	2450	2625	116000	2761.5	2759.25	2670.333	2613.5	42.69
03-09-2012	2600	2725	2600	2725	622500	2760	2760.75	2671.833	2615.125	54.41
04-09-2012	2675	2725	2600	2725	353000	2759	2762	2673.333	2616.75	54.41
05-09-2012	2700	2725	2675	2700	452500	2756.5	2763.5	2674.833	2618.25	51.37
06-09-2012	2700	2750	2700	2750	114000	2755	2765.25	2676.833	2620.125	56.60
07-09-2012	2750	2900	2750	2900	1930000	2756.5	2768.5	2679.167	2622.625	67.79
10-09-2012	2800	2900	2800	2875	628000	2758	2770.75	2681.667	2625	64.79
11-09-2012	2850	2875	2850	2875	54000	2759	2773	2684.167	2627.375	64.79
12-09-2012	2875	3100	2875	3075	4246000	2763.5	2777	2688.167	2630.75	75.04
13-09-2012	3075	3075	2975	3000	789000	2767	2780	2691.167	2634	67.15
14-09-2012	3000	3075	2950	2950	97000	2769	2782.75	2694.5	2637.125	62.43
17-09-2012	3000	3050	2975	3050	472500	2772.5	2787	2697.833	2640.5	67.37
18-09-2012	3000	3075	3000	3050	621500	2776	2790.5	2700.833	2643.875	67.37
19-09-2012	2975	3075	2975	3025	1121000	2779	2793.75	2703.833	2647.125	64.90
20-09-2012	3000	3000	3000	3000	729500	2781.5	2796.75	2706.667	2650.25	62.43
21-09-2012	3000	3000	2825	2900	788000	2782	2798.75	2708.833	2652.625	53.65
24-09-2012	2900	2900	2775	2825	485000	2781.5	2800	2710.5	2654.75	48.17
25-09-2012	2775	2900	2725	2900	298000	2783.5	2802	2712.667	2657	53.30
26-09-2012	2825	2825	2800	2800	197500	2783	2802.75	2714.667	2658.75	46.67
27-09-2012	2825	2950	2825	2950	1106000	2786	2804.75	2717.667	2661.125	55.60
28-09-2012	2950	3075	2950	3050	1797000	2791	2808	2721.833	2664.125	60.36
01-10-2012	3000	3025	2825	3000	637000	2795.5	2811	2725.667	2667	57.06
02-10-2012	3000	3000	3000	3000	6000	2800	2814.25	2729.5	2669.875	57.06
03-10-2012	2900	2975	2875	2975	21500	2804	2817.75	2733.167	2672.5	55.31
04-10-2012	2950	2975	2925	2975	122500	2806.5	2819.75	2737	2675	55.31
05-10-2012	2975	3000	2850	3000	731500	2810	2820.75	2741.167	2677.625	56.85
08-10-2012	2975	3000	2950	2950	499000	2814.5	2821.25	2745.167	2680	52.93
09-10-2012	2950	2975	2900	2900	860000	2817.5	2821	2748.333	2682.25	49.27
10-10-2012	2850	2900	2775	2800	665000	2818	2819.5	2750.833	2684.125	42.89
11-10-2012	2800	2800	2800	2800	58500	2819	2817.25	2753.833	2685.75	42.89
12-10-2012	2825	2875	2800	2825	1048500	2820.5	2816	2756.833	2687.75	44.96
15-10-2012	2825	2875	2825	2875	1278500	2822	2815.75	2760.5	2690.25	48.94
16-10-2012	2825	2850	2825	2850	8500	2823.5	2815.25	2763.5	2692.5	47.10
17-10-2012	2875	2875	2850	2850	570500	2825.5	2815	2766.667	2694.875	47.10
18-10-2012	2850	2975	2850	2975	1035000	2830.5	2816	2770.667	2697.625	56.55
19-10-2012	2975	2975	2900	2900	245500	2833	2817	2774	2699.875	50.70
22-10-2012	2900	2950	2900	2950	7000	2836	2818	2777.667	2702.25	54.11
23-10-2012	2925	2950	2900	2950	5000	2840.5	2818.75	2781.333	2704.375	54.11
24-10-2012	2950	2950	2875	2925	143500	2843	2819.25	2784.333	2706.25	52.02
25-10-2012	2925	2975	2925	2950	1206500	2846	2820	2787.167	2708.25	53.93
29-10-2012	2950	3075	2950	3075	1321000	2852	2821.75	2790.667	2711	62.07
30-10-2012	3075	3250	3075	3250	4877500	2863.5	2826.75	2795.333	2714.5	70.05
31-10-2012	3250	3250	3125	3225	268500	2874.5	2831.75	2799.5	2718	67.86
01-11-2012	3225	3275	3225	3275	1158500	2887	2837.5	2804.167	2721.75	69.89
02-11-2012	3225	3325	3225	3325	1037500	2902	2842.75	2809.167	2725.875	71.81
05-11-2012	3325	3350	3300	3325	1370500	2917.5	2848.75	2814.167	2730	71.81
06-11-2012	3325	3375	3300	3350	1827500	2933.5	2855	2819.333	2734.25	72.82
07-11-2012	3350	3350	3325	3325	427000	2949	2861	2824.333	2738.375	70.12
08-11-2012	3275	3325	3275	3325	1540000	2964.5	2867	2828.667	2742.625	70.12
09-11-2012	3350	3350	3325	3325	1143000	2980	2872.5	2832.833	2746.875	70.12
12-11-2012	3325	3350	3325	3350	39500	2994.5	2878	2837.667	2751.375	71.44
13-11-2012	3350	3475	3350	3475	1277500	3009.5	2884.75	2843.667	2756.25	76.93
14-11-2012	3475	3475	3350	3375	317500	3022.5	2890.75	2848.833	2760.625	66.00
19-11-2012	3375	3450	3375	3400	64000	3036.5	2896.5	2854.5	2765.25	67.26
20-11-2012	3400	3400	3300	3400	228000	3049.5	2902.25	2860	2770	67.26
21-11-2012	3400	3400	3325	3400	38500	3059.5	2908	2865.5	2774.25	67.26
22-11-2012	3375	3400	3375	3400	76000	3070	2914	2870.5	2778.75	67.26
23-11-2012	3400	3425	3400	3425	558000	3081	2920	2875.667	2783.375	68.80
26-11-2012	3425	3450	3425	3425	11500	3088	2925.75	2880.667	2788.125	68.80
27-11-2012	3325	3425	3250	3425	17000	3096.5	2931.75	2885.5	2792.5	68.80
28-11-2012	3350	3425	3250	3425	404000	3106	2937.5	2890.5	2797.375	68.80
29-11-2012	3350	3500	3350	3475	228500	3114.5	2943.5	2896.167	2802	72.32
30-11-2012	3475	3550	3475	3550	486500	3124.5	2950.25	2901.833	2806.75	76.58
03-12-2012	3525	3600	3525	3600	830500	3136	2957.5	2907.833	2811.875	78.91
04-12-2012	3600	3600	3550	3575	2357500	3147.5	2964.5	2913.667	2816.875	74.90
05-12-2012	3575	3600	3575	3575	1972500	3161	2971.5	2919.5	2821.875	74.90
06-12-2012	3525	3550	3525	3550	352500	3175.5	2978.5	2925.167	2826.75	70.72
07-12-2012	3550	3550	3550	3550	43000	3188.5	2986	2930.833	2831.625	70.72
10-12-2012	3525	3550	3500	3525	126500	3203	2993	2936.167	2836.75	66.43
11-12-2012	3525	3625	3525	3625	721000	3216.5	3001.25	2942	2842.375	73.39
12-12-2012	3650	3700	3650	3675	347500	3229	3010	2948.333	2848.625	76.06
13-12-2012	3675	3725	3625	3650	658500	3242	3018.75	2954.667	2854.75	72.16
14-12-2012	3650	3650	3600	3650	115000	3255	3027.5	2961.167	2860.875	72.16
17-12-2012	3625	3625	3625	3625	36500	3268	3036	2967.833	2866.875	68.11
18-12-2012	3600	3600	3575	3575	1081000	3280	3043.25	2973.167	2872.75	60.76
19-12-2012	3500	3525	3500	3500	992000	3290	3050	2977.167	2878.375	51.75
20-12-2012	3500	3525	3375	3525	873000	3301.5	3058	2981.333	2884.25	54.19
21-12-2012	3525	3725	3525	3725	367500	3318	3067.75	2986.667	2890.75	68.09
26-12-2012	3725	3725	3650	3725	679500	3336.5	3077.25	2991.833	2897.25	68.09
27-12-2012	3650	3675	3650	3675	339000	3354	3086.5	2996.167	2903.875	62.58
28-12-2012	3675	3725	3650	3725	917500	3372	3096.25	3001.333	2910.625	65.58
02-01-2013	3725	3725	3625	3650	1012000	3387.5	3104.75	3006.333	2917.25	58.07
03-01-2013	3600	3625	3500	3625	1447500	3403	3113.25	3011.167	2923.375	55.77
04-01-2013	3600	3600	3500	3525	795500	3416.5	3121	3015.5	2929.125	47.66
07-01-2013	3550	3575	3450	3500	2646500	3427	3128.75	3019.667	2934.75	45.86
08-01-2013	3500	3500	3500	3500	2516000	3439	3136	3024.333	2940.25	45.86
09-01-2013	3500	3500	3500	3500	619000	3450	3143	3028.667	2945.75	45.86
10-01-2013	3500	3500	3500	3500	15500	3461	3150.75	3032.833	2951.25	45.86
11-01-2013	3500	3525	3500	3525	184000	3473	3158	3037.167	2956.5	48.48
14-01-2013	3500	3500	3500	3500	61000	3484	3165	3041.333	2961.375	46.08
15-01-2013	3500	3525	3500	3525	1251500	3493	3172.5	3045.5	2966.25	48.80
16-01-2013	3525	3550	3425	3525	519000	3498.5	3181	3050.667	2971.125	48.80
17-01-2013	3525	3550	3525	3525	381500	3504.5	3189.5	3056	2975.75	48.80
18-01-2013	3550	3600	3525	3600	111000	3511	3199	3062	2980.875	56.95
21-01-2013	3600	3625	3600	3625	260000	3517	3209.5	3067.5	2986.125	59.28
22-01-2013	3650	3650	3650	3650	31500	3523.5	3220.5	3073.667	2991.5	61.52
23-01-2013	3625	3650	3600	3625	161000	3529	3231.25	3079.667	2996.75	58.08
25-01-2013	3625	3650	3600	3600	962500	3534.5	3241.75	3085.5	3001.875	54.78
28-01-2013	3500	3500	3475	3475	527500	3537.5	3251	3090.5	3005.875	41.95
29-01-2013	3475	3550	3450	3550	85500	3542	3261	3095.667	3010.125	49.58
30-01-2013	3550	3550	3500	3550	149000	3546	3270.25	3100.667	3014.75	49.58
31-01-2013	3500	3600	3500	3550	99500	3547.5	3278.5	3105.667	3019.625	49.58
01-02-2013	3525	3550	3450	3525	701500	3550.5	3286.5	3110.667	3024.25	47.01
04-02-2013	3500	3500	3375	3375	312500	3550	3293.25	3114.333	3028.375	35.21
05-02-2013	3375	3375	3325	3325	79000	3548.5	3299	3117.667	3032.125	32.30
06-02-2013	3300	3350	3100	3275	4597000	3546	3302.75	3120.667	3035.625	29.66
07-02-2013	3300	3325	3300	3325	10500	3544.5	3307.25	3124.167	3039	35.35
08-02-2013	3325	3350	3275	3325	1063000	3542.5	3311.75	3127.5	3042.375	35.35
11-02-2013	3325	3325	3300	3325	205500	3540.5	3314.25	3130.667	3045.625	35.35
12-02-2013	3325	3325	3300	3325	224000	3538.5	3317.5	3134	3048.75	35.35
13-02-2013	3325	3350	3325	3350	93000	3537	3321.5	3137.333	3052.125	38.68
14-02-2013	3350	3350	3200	3250	328000	3532.5	3323.5	3139.833	3055.25	31.65
15-02-2013	3250	3450	3250	3450	495500	3530.5	3327.5	3143.667	3059	50.89
18-02-2013	3450	3450	3350	3450	153500	3527.5	3331.75	3147.5	3062.75	50.89
19-02-2013	3350	3425	3350	3425	147500	3524.5	3336	3151.167	3066.375	48.89
20-02-2013	3425	3425	3350	3400	65500	3521	3341	3154.667	3069.875	46.91
21-02-2013	3350	3350	3275	3350	97500	3517	3346.25	3158	3073.125	43.15
22-02-2013	3300	3300	3175	3275	428500	3511.5	3350	3161.167	3076	38.20
25-02-2013	3250	3275	3225	3275	476500	3506.5	3354.75	3164.167	3078.75	38.20
26-02-2013	3250	3250	3150	3250	501500	3499	3357.75	3167.167	3081.25	36.57
27-02-2013	3250	3250	3250	3250	686000	3490.5	3359.75	3170.167	3083.875	36.57
28-02-2013	3250	3250	3200	3225	1210500	3482	3362	3173.167	3086.5	34.86
01-03-2013	3225	3250	3200	3200	676500	3473	3364	3176	3089.125	33.18
04-03-2013	3225	3225	3175	3175	274500	3464	3366	3178.667	3091.875	31.54
05-03-2013	3175	3175	3050	3050	2285000	3453.5	3366.75	3180	3093.25	24.93
06-03-2013	3125	3125	3050	3050	1049000	3444.5	3367.25	3181.5	3094	24.93
07-03-2013	3050	3100	3000	3075	418000	3435.5	3368.5	3183.833	3094.875	28.41
08-03-2013	3150	3150	3075	3100	1691500	3423	3370.5	3186.167	3095.75	31.82
11-03-2013	3175	3275	3125	3150	2738000	3411.5	3374	3188.667	3096.75	38.15
13-03-2013	3150	3225	3150	3225	767500	3402.5	3378.25	3191.833	3097.75	46.23
14-03-2013	3225	3225	3125	3225	283500	3392.5	3382.25	3195	3099.125	46.23
15-03-2013	3225	3450	3225	3450	832500	3388.5	3388	3199.333	3101.875	63.02
18-03-2013	3300	3550	3300	3400	1475000	3384	3393.5	3203.5	3104.375	58.64
19-03-2013	3400	3450	3400	3450	116000	3382.5	3399.5	3208.167	3107.25	61.52
20-03-2013	3450	3450	3450	3450	164500	3381.5	3404.25	3213	3110.125	61.52
21-03-2013	3450	3500	3450	3500	676500	3381.5	3410.25	3217.833	3113.625	64.40
22-03-2013	3500	3800	3500	3650	1587000	3384.5	3417.25	3223.5	3117.625	71.33
25-03-2013	3650	3725	3600	3700	415500	3388.5	3424.75	3230	3121.75	73.20
26-03-2013	3700	3800	3675	3700	1022500	3392	3432.5	3236	3125.875	73.20
27-03-2013	3750	3750	3675	3725	469500	3396.5	3440.25	3242.167	3130.125	74.18
28-03-2013	3675	3850	3650	3850	1002500	3403	3448	3249.333	3134.875	78.42
01-04-2013	3850	3850	3700	3725	234500	3407	3452.75	3256.333	3139.75	66.63
02-04-2013	3725	3800	3700	3725	365500	3411	3457.75	3263.333	3144.75	66.63
03-04-2013	3725	3725	3600	3600	867500	3411	3461	3269.667	3149.25	56.75
04-04-2013	3500	3500	3500	3500	591000	3408.5	3462.75	3275.833	3152.75	50.32
05-04-2013	3500	3500	3500	3500	18000	3405.5	3464.5	3282.167	3156.625	50.32
08-04-2013	3475	3475	3300	3450	173500	3402	3465.5	3288.167	3160.25	47.21
09-04-2013	3475	3475	3300	3450	97000	3399	3466.75	3294.167	3163.875	47.21
10-04-2013	3400	3400	3250	3400	518500	3397.5	3467.5	3299.833	3167.25	44.06
11-04-2013	3400	3500	3375	3500	68000	3396.5	3469.25	3306.167	3170.875	51.09
12-04-2013	3500	3550	3500	3500	191500	3395.5	3470.75	3312	3174.375	51.09
15-04-2013	3500	3500	3450	3500	478000	3394.5	3471	3317.167	3177.875	51.09
16-04-2013	3475	3600	3475	3600	2074500	3396	3473.25	3323	3182	57.73
17-04-2013	3600	3600	3500	3575	172500	3400	3475	3328.833	3185.75	55.69
18-04-2013	3600	3600	3575	3600	51500	3405.5	3477	3334.5	3189.625	57.31
19-04-2013	3575	3600	3550	3575	531500	3411.5	3478.75	3339	3193.375	55.14
22-04-2013	3600	3625	3525	3525	674500	3415.5	3480	3343.333	3197	50.98
23-04-2013	3525	3525	3425	3450	52500	3418	3480.25	3347.167	3200.125	45.44
24-04-2013	3425	3425	3375	3400	792000	3419.5	3480	3349.333	3202.875	42.16
25-04-2013	3400	3425	3375	3375	520500	3420.5	3479.5	3351.833	3205.625	40.57
29-04-2013	3350	3375	3300	3375	95000	3421	3479	3354.667	3208.25	40.57
30-04-2013	3300	3400	3250	3400	191500	3424	3478.25	3357	3210.875	43.05
01-05-2013	3400	3500	3375	3500	567000	3425	3477.75	3360	3214	51.72
02-05-2013	3425	3450	3325	3425	1397000	3424.5	3476	3362.667	3216.75	46.06
03-05-2013	3400	3400	3350	3400	306500	3424	3474.25	3365.333	3219.375	44.32
06-05-2013	3400	3400	3350	3350	516500	3423	3472	3368.333	3221.75	40.98
07-05-2013	3400	3450	3350	3450	1048500	3425	3471	3372.5	3224.75	49.22
08-05-2013	3425	3450	3400	3450	183500	3428.5	3470	3376.167	3228	49.22
10-05-2013	3450	3475	3400	3450	1207500	3432	3469.25	3380.5	3231.125	49.22
13-05-2013	3450	3500	3450	3475	464000	3436.5	3467.75	3384	3234.5	51.34
14-05-2013	3475	3975	3450	3750	660000	3446.5	3468.5	3388.667	3239.25	67.44
15-05-2013	3875	3900	3750	3900	2349500	3460	3471	3394.667	3244.875	72.74
16-05-2013	3900	4400	3900	3900	2412500	3474	3473.5	3400.667	3250.5	72.74
17-05-2013	3975	4350	3975	4275	933000	3496	3480	3409.333	3258	81.48
20-05-2013	4300	4400	4275	4350	620000	3522	3487.75	3418.5	3265.5	82.68
21-05-2013	4325	4350	4250	4350	522000	3548	3496.25	3427.5	3273.125	82.68
22-05-2013	4350	4500	4350	4400	2045500	3574.5	3505	3437.167	3281.5	83.50
23-05-2013	4400	4500	4300	4500	4855000	3602.5	3512.75	3447.833	3290.25	85.04
24-05-2013	4425	4550	4425	4450	3724000	3628.5	3520	3458.833	3298.625	80.98
27-05-2013	4450	4475	4400	4450	520500	3653	3527.75	3469.833	3307.125	80.98
28-05-2013	4450	4500	4325	4500	448000	3678.5	3535.5	3481	3315.875	81.98
29-05-2013	4500	4600	4450	4550	1520000	3700.5	3544.5	3492.167	3324.625	82.94
30-05-2013	4550	4550	4450	4500	938000	3722.5	3553.25	3503.167	3333.25	78.43
31-05-2013	4425	4950	4400	4750	9046500	3748.5	3565.5	3515.833	3343.25	83.32
03-06-2013	4525	4600	4450	4475	1249500	3769	3575.25	3525.833	3352	65.69
04-06-2013	4500	4550	4450	4500	575500	3789	3585.25	3536.5	3360.625	66.39
05-06-2013	4450	4525	4450	4500	581500	3806	3595.25	3546.833	3369.125	66.39
07-06-2013	4475	4475	4425	4475	778500	3821.5	3605	3557	3377.875	64.86
10-06-2013	4475	4475	4375	4475	364500	3837	3614.5	3567.333	3386.25	64.86
11-06-2013	4375	4500	4275	4500	550000	3852.5	3624.5	3577.667	3394.75	65.77
12-06-2013	4350	4350	4275	4325	408500	3862	3632.5	3586	3402.5	55.01
13-06-2013	4300	4475	4150	4475	169000	3877	3642	3594.167	3411.5	60.91
14-06-2013	4450	4450	4175	4250	1300500	3887.5	3649.25	3601	3419.375	50.26
17-06-2013	4250	4250	4025	4050	336500	3896.5	3653.75	3606.167	3426.375	43.05
18-06-2013	4100	4100	4025	4050	405500	3907.5	3658	3611	3433.75	43.05
19-06-2013	4025	4250	4000	4250	198000	3922.5	3664	3617.167	3442.25	51.17
20-06-2013	4050	4175	4025	4175	96500	3937	3669.5	3622.667	3450.375	48.38
21-06-2013	4050	4050	3925	4050	398500	3949	3674	3627.5	3457.875	44.07
24-06-2013	3950	3950	3750	3750	193500	3956	3676.75	3630.333	3463.875	35.83
25-06-2013	3750	3900	3750	3750	144000	3961	3678.75	3633.167	3469.875	35.83
26-06-2013	3750	4000	3750	3975	209000	3970.5	3683	3637.333	3476.625	44.81
27-06-2013	3975	4050	3900	3900	377500	3978.5	3686.5	3640.167	3482.5	42.67
28-06-2013	3975	4150	3925	4150	719500	3989.5	3692.75	3645.333	3489.625	51.07
01-07-2013	3975	4100	3975	4000	542000	3998	3699	3649.333	3496.125	46.65
02-07-2013	4050	4100	3875	4000	148000	4006	3705.75	3653.333	3502.375	46.65
03-07-2013	3850	4075	3800	4075	154000	4016	3713.75	3657.833	3508.25	49.20
04-07-2013	3850	3850	3850	3850	3500	4022.5	3719	3660.833	3513.125	42.62
05-07-2013	3850	3875	3850	3875	156500	4031	3724.5	3663.833	3518.125	43.53
08-07-2013	3900	3900	3700	3850	243000	4040	3729.75	3666.667	3522	42.80
09-07-2013	3750	3750	3550	3700	124500	4046.5	3733.5	3668.5	3525.5	38.64
10-07-2013	3625	3700	3575	3625	195000	4051.5	3736.25	3669.833	3528.875	36.71
11-07-2013	3700	3700	3625	3625	163500	4056	3740	3670.833	3531.75	36.71
12-07-2013	3675	4050	3675	4050	84000	4067	3746	3674.167	3536.75	52.31
15-07-2013	3775	4050	3775	4050	29000	4079.5	3752	3677.167	3541.875	52.31
16-07-2013	3950	4000	3900	3950	84000	4090.5	3757.25	3679.667	3546.625	49.02
17-07-2013	4000	4000	3950	3950	833500	4102.5	3762.75	3682.167	3551.875	49.02
18-07-2013	3950	4000	3950	3975	336500	4113	3769	3685	3557.625	49.93
19-07-2013	3950	3975	3950	3975	114500	4123.5	3776	3687.833	3563	49.93
22-07-2013	3975	3975	3975	3975	285000	4134	3783	3690.833	3568.875	49.93
23-07-2013	3975	4225	3975	4000	786500	4144.5	3790.5	3693.333	3574.125	51.03
24-07-2013	4000	4050	3950	4000	203000	4149.5	3798	3695.5	3578.875	51.03
25-07-2013	4000	4000	3950	4000	202000	4151.5	3805.75	3697.833	3583.875	51.03
26-07-2013	4000	4000	3950	3950	131500	4152.5	3813.25	3699.833	3588.625	48.38
29-07-2013	3900	3900	3825	3850	26000	4144	3820	3701.333	3593	43.51
30-07-2013	3850	3900	3850	3900	2000	4135	3828.5	3703.5	3597.625	46.42
31-07-2013	3850	4100	3725	4100	162000	4130	3839	3707.5	3603.125	56.12
01-08-2013	3850	4000	3825	4000	69000	4122	3848.25	3710.667	3608.375	51.14
02-08-2013	4000	4025	4000	4000	114000	4112	3857.25	3712.5	3613.875	51.14
12-08-2013	3875	3950	3825	3825	79500	4099.5	3864	3713.167	3619	43.32
13-08-2013	3850	3850	3825	3850	43000	4087.5	3870.25	3714.333	3624.25	44.62
14-08-2013	3825	3900	3800	3875	119500	4075	3876.75	3715.333	3629.5	45.96
15-08-2013	3975	3975	3875	3900	53000	4062	3881.25	3717	3634.625	47.33
16-08-2013	3850	3850	3725	3750	47000	4047	3884.75	3717.833	3639.125	40.67
19-08-2013	3750	3750	3525	3525	36000	4022.5	3885.5	3717.833	3642.5	33.14
20-08-2013	3500	3700	3250	3700	314500	4007	3888	3719.167	3646.125	42.12
21-08-2013	3500	3600	3400	3600	98000	3989	3889	3719.833	3649.625	38.90
22-08-2013	3575	3600	3425	3575	294000	3970.5	3888.25	3720.333	3652.75	38.12
23-08-2013	3550	3575	3475	3575	207000	3952.5	3887	3720.833	3655.875	38.12
26-08-2013	3800	3800	3475	3575	418500	3934.5	3885.75	3721.167	3659.125	38.12
27-08-2013	3500	3550	3425	3550	112000	3915.5	3884	3721.5	3662.125	37.18
28-08-2013	3500	3500	3275	3500	606000	3899	3880.5	3721.333	3664.25	35.32
29-08-2013	3500	3525	3425	3525	2220500	3880	3878.5	3721.333	3665.625	37.02
30-08-2013	3525	3650	3425	3650	349000	3868	3877.75	3722.167	3667.75	44.84
02-09-2013	3650	3650	3600	3600	2000	3859	3877.75	3722.167	3669.375	42.56
03-09-2013	3600	3625	3425	3625	93000	3850.5	3879	3722.167	3670.875	44.09
04-09-2013	3500	3500	3450	3500	42500	3835.5	3879	3721.167	3671.75	38.56
05-09-2013	3400	3400	3300	3300	81000	3818	3877.5	3719	3671.5	31.72
06-09-2013	3300	3300	3225	3275	116000	3802.5	3875.75	3716.833	3671.25	30.98
09-09-2013	3250	3250	3175	3200	1869000	3791.5	3873.75	3715	3670.625	28.81
10-09-2013	3225	3250	3100	3100	609500	3778.5	3869.75	3712	3669.5	26.17
11-09-2013	3200	3200	3100	3200	154500	3763	3866.75	3709.667	3668.75	32.79
12-09-2013	3200	3200	3175	3200	628500	3749	3863.75	3707.333	3667.375	32.79
13-09-2013	3200	3200	3050	3200	516500	3730	3859.75	3705.167	3666.5	32.79
16-09-2013	3200	3300	3200	3200	732000	3714	3856	3704	3665.5	32.79
17-09-2013	3225	3275	3175	3200	266500	3698	3852	3703.167	3664.5	32.79
18-09-2013	3200	3375	3200	3325	375000	3683	3849.5	3703.5	3664.125	42.18
19-09-2013	3400	3600	3400	3600	771500	3678	3850.25	3705.333	3665.125	56.56
20-09-2013	3625	3625	3525	3625	187000	3673	3852	3707.333	3666.125	57.59
23-09-2013	3625	3625	3550	3625	215000	3668.5	3854.25	3709.333	3667.125	57.59
24-09-2013	3625	3625	3575	3575	542000	3666	3856.25	3711	3667.875	54.58
25-09-2013	3525	3625	3525	3625	143000	3666	3858.75	3712.833	3668.875	57.00
26-09-2013	3600	3650	3600	3600	32000	3665.5	3860.75	3715.167	3669.5	55.41
27-09-2013	3675	3675	3650	3675	27000	3658	3862.5	3716.667	3670.125	59.10
30-09-2013	3675	3800	3650	3800	221000	3653	3866.25	3719	3671.125	64.38
01-10-2013	3625	3750	3575	3750	125000	3649	3869.75	3721.167	3672	60.99
02-10-2013	3700	3800	3675	3700	50500	3644	3873.25	3723.167	3672.625	57.71
03-10-2013	3700	3700	3700	3700	787000	3638.5	3875.75	3725.5	3673.375	57.71
04-10-2013	3625	3625	3600	3600	32500	3631	3877.25	3727.667	3673.625	51.32
07-10-2013	3600	3600	3550	3600	27000	3623.5	3878.75	3729.833	3674	51.32
08-10-2013	3625	3625	3625	3625	1000	3616	3880.25	3732.333	3674	52.83
09-10-2013	3625	3625	3625	3625	12500	3608.5	3879	3734.833	3673.75	52.83
10-10-2013	3675	3675	3675	3675	1500	3602	3876.75	3737.833	3673.875	56.01
11-10-2013	3675	3800	3550	3800	44000	3599	3875.75	3741.833	3674.625	62.76
16-10-2013	3800	3800	3600	3600	196000	3594	3869	3744.667	3674.5	49.64
17-10-2013	3625	3625	3600	3625	17500	3588.5	3861.75	3748.5	3674.75	51.01
18-10-2013	3600	3600	3600	3600	60000	3578.5	3854.25	3752.167	3675.25	49.55
21-10-2013	3600	3800	3600	3650	272000	3571.5	3846.75	3756	3675.875	52.48
22-10-2013	3625	3625	3575	3575	112000	3563	3837.5	3759.167	3675.125	47.98
23-10-2013	3575	3650	3575	3600	65000	3558.5	3829	3762.167	3674.5	49.54
24-10-2013	3600	3625	3550	3600	292000	3553.5	3820.5	3764.667	3674.125	49.54
25-10-2013	3600	3625	3600	3625	61500	3548.5	3811.75	3767.333	3673.625	51.23
28-10-2013	3625	3700	3625	3625	164500	3543	3802.5	3768.5	3673.5	51.23
29-10-2013	3625	3750	3625	3750	202000	3543	3795	3770.833	3674.125	59.16
30-10-2013	3750	3775	3650	3775	397000	3548	3785.25	3773	3675.375	60.54
31-10-2013	3775	3900	3675	3900	173000	3552	3779.5	3776	3677.375	66.62
01-11-2013	3800	3800	3675	3750	69500	3555	3772	3777.667	3678.625	55.56
04-11-2013	3750	3750	3575	3625	232500	3556	3763.25	3777.5	3679.25	48.35
06-11-2013	3650	3750	3650	3700	3639000	3558.5	3755.5	3777.5	3680.25	52.34
07-11-2013	3700	3725	3650	3650	144000	3560	3747.25	3777.167	3680.875	49.59
08-11-2013	3675	3700	3625	3650	138000	3562	3738.75	3776.667	3681.625	49.59
11-11-2013	3625	3625	3425	3450	433000	3561	3730	3774	3681.25	39.86
12-11-2013	3500	3525	3350	3350	345500	3557.5	3718.75	3771.5	3680.375	36.05
13-11-2013	3350	3350	3150	3300	1215500	3550.5	3709.25	3768.667	3679.25	34.29
14-11-2013	3325	3325	3200	3300	483000	3544.5	3701.75	3766.667	3677.75	34.29
15-11-2013	3300	3375	3250	3350	589000	3539	3694.75	3765.667	3676.375	37.82
18-11-2013	3350	3350	3250	3300	612500	3535	3685.25	3764.333	3674.625	35.75
19-11-2013	3300	3300	3150	3175	662000	3532.5	3675.25	3762.5	3672.375	31.16
20-11-2013	3250	3275	3200	3250	99500	3532	3667.25	3761.167	3670.625	36.43
21-11-2013	3200	3275	3175	3250	208000	3533	3662.25	3760.167	3669.5	36.43
22-11-2013	3225	3300	3200	3300	236500	3537	3657.75	3758.833	3668.25	39.99
25-11-2013	3300	3375	3300	3325	326000	3539.5	3651.25	3757.667	3667.125	41.74
26-11-2013	3300	3300	2850	2925	7763000	3534	3641.5	3753.833	3664	27.76
27-11-2013	3000	3200	3000	3200	1159000	3534	3632	3751.167	3662.375	42.11
28-11-2013	3200	3300	3125	3300	666500	3536	3625	3749.333	3662	46.29
29-11-2013	3200	3325	3200	3325	430500	3538.5	3618.25	3747.5	3662	47.32
02-12-2013	3325	3375	3325	3375	51000	3539.5	3611.25	3746.167	3662.5	49.39
03-12-2013	3300	3300	3150	3225	417000	3532	3605	3744.167	3662	43.81
04-12-2013	3150	3275	3150	3275	148000	3525	3599	3743	3661.75	46.00
05-12-2013	3200	3275	3150	3275	426500	3518	3593.25	3742.167	3661.5	46.00
06-12-2013	3200	3225	3200	3225	76500	3511	3588.5	3741.167	3661	44.01
09-12-2013	3200	3200	3200	3200	2500	3502.5	3584.25	3740	3660.25	43.01
11-12-2013	3200	3200	3175	3175	510000	3494	3579.75	3738.5	3659.875	41.98
12-12-2013	3150	3175	3100	3150	126000	3483.5	3570.75	3736.167	3658.375	40.93
13-12-2013	3100	3150	3100	3150	1631000	3470.5	3561.75	3734.333	3656.875	40.93
16-12-2013	3150	3150	3125	3150	3674500	3458.5	3553.75	3732.667	3655.5	40.93
17-12-2013	3125	3150	3125	3150	2260500	3447.5	3545.75	3731.333	3654.25	40.93
18-12-2013	3150	3150	3050	3050	588000	3434.5	3536.5	3728.667	3652.75	36.05
19-12-2013	3150	3200	3075	3150	3820500	3425.5	3528.25	3726.667	3652.125	43.32
20-12-2013	3125	3150	3125	3150	720500	3416.5	3520	3724.667	3651.5	43.32
23-12-2013	3125	3125	3050	3125	430000	3406.5	3511.25	3722.333	3650.875	41.94
24-12-2013	3100	3150	3075	3150	211500	3397	3502.75	3718.333	3650.375	43.87
27-12-2013	3100	3150	3075	3075	485000	3385	3493.5	3712.833	3649.625	39.62
30-12-2013	3075	3250	3050	3250	1424000	3374	3486.5	3708.5	3649.875	51.44
01-01-2014	3075	3250	3050	3250	1424000	3367	3480.5	3701.667	3650.25	51.44
02-01-2014	3150	3200	3100	3100	527000	3356.5	3472.5	3693.333	3650.5	43.06
03-01-2014	3075	3075	3050	3075	95500	3346	3462.25	3684.833	3650.625	41.84
06-01-2014	3075	3110	3025	3050	897200	3334	3452.75	3675.833	3650.5	40.59
07-01-2014	3050	3050	3050	3050	6300	3323.5	3443.25	3666.167	3650.25	40.59
08-01-2014	3050	3050	2950	2950	97600	3310.5	3434.5	3656.167	3649.25	35.68
09-01-2014	3025	3055	3000	3055	521500	3299.6	3426.55	3646.867	3648.4	43.42
10-01-2014	3005	3030	3005	3025	665700	3287.6	3418.05	3637.033	3647.4	41.87
13-01-2014	3050	3100	3025	3050	2819600	3276.1	3409.55	3627.033	3645.4	43.68
15-01-2014	3070	3075	3020	3045	740600	3262	3402.5	3617.333	3643.625	43.39
16-01-2014	3050	3080	2990	2990	1036700	3246.3	3397.15	3605.6	3641.325	40.22
17-01-2014	3000	3000	2995	3000	126700	3228.3	3390.15	3595.767	3639.075	41.06
20-01-2014	3000	3005	2995	3000	406700	3213.3	3384.15	3585.767	3636.575	41.06
21-01-2014	3000	3010	2995	2995	193900	3200.7	3378.35	3575.733	3633.3	40.73
22-01-2014	2995	2995	2985	2990	116600	3186.5	3372.5	3565.833	3629.75	40.38
23-01-2014	2990	3000	2950	2985	396400	3173.2	3366.6	3555.9	3626.175	40.01
24-01-2014	2970	2980	2950	2950	475800	3159.2	3360.6	3545.567	3622.3	37.40
27-01-2014	2930	2930	2850	2900	220300	3148.2	3354.6	3536.067	3617.55	34.00
28-01-2014	2900	2900	2850	2875	192600	3138.7	3348.1	3525.4	3613.3	32.41
29-01-2014	2900	2950	2870	2900	903800	3130.7	3340.6	3516.4	3609.175	35.65
30-01-2014	2900	2900	2875	2900	974000	3122.7	3333.6	3508.733	3605.675	35.65
03-02-2014	2900	2900	2760	2800	423700	3111.7	3325.35	3500.4	3602.175	29.17
04-02-2014	2800	2800	2745	2760	224700	3100.9	3317.95	3490.467	3598.475	27.05
05-02-2014	2850	2850	2770	2775	219900	3092.9	3312.7	3481.133	3595.1	29.13
06-02-2014	2800	2895	2800	2850	2881800	3084.9	3308.45	3473.133	3592.1	38.56
07-02-2014	2900	2965	2850	2950	2728000	3078.9	3305.95	3467.8	3589.85	48.41
10-02-2014	3000	3085	2990	2990	1845700	3072.7	3304.85	3462.733	3587.3	51.74
11-02-2014	3000	3025	3000	3010	2208600	3066.4	3302.95	3456.3	3584.85	53.37
12-02-2014	3060	3065	3030	3055	2431800	3069	3301.5	3450.667	3582.625	56.88
13-02-2014	3055	3055	2970	3050	2705200	3066	3300	3443.333	3579.875	56.37
14-02-2014	3025	3075	3020	3065	182800	3061.3	3298.65	3437.1	3577.325	57.59
17-02-2014	3080	3080	3030	3040	141500	3055.6	3297.05	3430.7	3574.525	54.83
18-02-2014	3040	3065	3030	3055	411600	3049.2	3294.35	3423.9	3571.925	56.19
19-02-2014	3055	3075	3040	3065	183400	3046	3289	3418.667	3569.625	57.12
20-02-2014	3075	3100	3055	3100	761300	3042.5	3283.75	3413.5	3567.875	60.28
21-02-2014	3100	3150	3100	3100	453500	3039	3278.5	3408.5	3566.375	60.28
24-02-2014	3100	3190	3100	3130	182400	3037.1	3274.05	3404.7	3565.15	62.99
25-02-2014	3145	3220	3145	3200	347900	3037.1	3269.8	3401.867	3564.275	68.41
26-02-2014	3150	3300	3150	3295	549700	3039.5	3266.75	3399.667	3563.75	73.98
27-02-2014	3200	3310	3200	3310	501600	3042.7	3263.1	3394.733	3562.8	74.74
28-02-2014	3250	3370	3250	3340	2820100	3046.5	3258.5	3390	3562.375	76.23
03-03-2014	3340	3400	3340	3360	249600	3050.7	3254.6	3386.067	3562.175	77.19
04-03-2014	3360	3375	3340	3345	531100	3054.6	3251.05	3382.033	3562.15	74.74
05-03-2014	3340	3375	3340	3370	734900	3061	3247.75	3378	3561.75	76.10
06-03-2014	3370	3390	3345	3385	275200	3065.7	3245.6	3374.067	3561.425	76.91
07-03-2014	3385	3420	3370	3400	912300	3070.7	3243.6	3370.233	3561.175	77.72
10-03-2014	3400	3400	3370	3375	38600	3075.7	3241.1	3366.067	3560.675	73.12
11-03-2014	3330	3395	3330	3360	124800	3079.9	3238.45	3361.8	3558.725	70.43
12-03-2014	3375	3400	3320	3400	676800	3086.4	3235.7	3357.8	3556.225	73.26
13-03-2014	3375	3435	3350	3365	1091400	3088.7	3231.35	3353.9	3553.55	67.20
14-03-2014	3375	3430	3375	3400	564200	3091.7	3229.35	3350.9	3549.175	69.88
17-03-2014	3450	3450	3350	3350	1009100	3096.7	3226.6	3347.233	3544.175	62.08
18-03-2014	3355	3355	3150	3170	1049300	3098.6	3222.3	3341.033	3538.275	43.32
19-03-2014	3180	3200	3150	3170	1917900	3101	3217.5	3335.5	3532.125	43.32
20-03-2014	3150	3185	3020	3050	272100	3101	3212.25	3329.167	3524.875	35.12
21-03-2014	3120	3250	3060	3100	944700	3104	3207.25	3324.333	3518.125	40.20
24-03-2014	3160	3160	3050	3100	1078200	3104.9	3202.25	3319.333	3511.375	40.20
25-03-2014	3200	3200	3050	3075	774000	3105.9	3196.75	3314	3504.25	38.46
26-03-2014	3100	3100	3095	3100	1681300	3106.9	3191.5	3308.667	3497	41.21
27-03-2014	3100	3100	3075	3100	1715300	3108	3185	3304.333	3490	41.21
28-03-2014	3120	3175	3100	3170	931100	3111.6	3178.95	3301.967	3482.1	48.66
01-04-2014	3170	3250	3160	3160	775000	3114.8	3171.55	3298.367	3475.525	47.73
02-04-2014	3220	3220	3020	3060	1002900	3116	3164.65	3294.767	3468.325	39.58
03-04-2014	3100	3100	3070	3075	269900	3117.6	3159.15	3291.433	3461.2	41.20
04-04-2014	3075	3080	3070	3070	69400	3119.2	3152.85	3288.067	3454.175	40.80
07-04-2014	3070	3070	3005	3020	326100	3119.9	3146.55	3284.367	3446.9	37.00
08-04-2014	3020	3060	2995	3000	289600	3120.9	3140.05	3280.7	3439.4	35.57
10-04-2014	2945	2995	2880	2925	394700	3121.4	3134.8	3276.867	3432.4	30.78
11-04-2014	2925	2995	2920	2935	1004500	3122.6	3130.65	3272.933	3424.7	32.09
14-04-2014	2935	2990	2920	2920	500700	3123	3126.85	3268.067	3418.05	31.13
15-04-2014	2955	2955	2900	2900	296100	3123	3122.85	3263.4	3412.3	29.86
16-04-2014	2910	2910	2875	2885	618300	3124.7	3118.2	3258.467	3406.475	28.90
17-04-2014	2930	2945	2900	2910	146900	3127.7	3114.3	3254.533	3399.775	32.77
21-04-2014	2930	2970	2900	2900	90000	3130.2	3111.55	3251.867	3393.4	32.02
22-04-2014	2900	2900	2895	2900	2802800	3131.2	3108.05	3249.367	3387.65	32.02
23-04-2014	2925	2990	2895	2900	261200	3130.2	3104.55	3247.367	3383.4	32.02
24-04-2014	2900	2925	2885	2900	187000	3128.4	3100.55	3246.033	3379.15	32.02
25-04-2014	2900	2975	2895	2900	709700	3126.2	3096.3	3244.033	3373.775	32.02
28-04-2014	2900	2900	2870	2875	104100	3122.6	3095.8	3241.867	3368.65	29.57
29-04-2014	2875	2905	2865	2900	1147700	3119.6	3092.8	3239.867	3362.4	34.93
30-04-2014	2900	2900	2865	2900	788600	3116.3	3088.8	3237.867	3356.9	34.93
02-05-2014	2900	2900	2865	2880	75300	3113.1	3084.35	3235.733	3351.3	32.63
05-05-2014	2900	2900	2880	2880	24600	3109.6	3079.4	3232.767	3345.325	32.63
06-05-2014	2880	2880	2850	2870	91600	3105.7	3075.85	3227.9	3340.425	31.42
07-05-2014	2865	2880	2860	2870	53800	3101.1	3071.8	3222.867	3335.4	31.42
08-05-2014	2850	2860	2830	2840	173700	3095.9	3067.45	3217.633	3330.35	27.85
09-05-2014	2840	2840	2835	2835	176600	3090	3063.55	3212.7	3326.025	27.29
12-05-2014	2835	2840	2820	2830	260600	3082.6	3059.85	3207.4	3322.05	26.72
13-05-2014	2830	2900	2830	2830	536700	3073.3	3056.4	3202.267	3318.075	26.72
14-05-2014	2830	2870	2825	2830	530600	3063.7	3053.2	3196.633	3311.975	26.72
16-05-2014	2830	2835	2800	2825	1660200	3053.4	3049.95	3190.133	3305.85	26.03
19-05-2014	2820	2825	2750	2750	3749400	3041.2	3045.95	3183.467	3299.85	18.40
20-05-2014	2775	2795	2700	2740	4734300	3029.1	3041.85	3177.067	3293.8	17.66
21-05-2014	2750	2770	2730	2740	330600	3016.5	3038.75	3170.667	3287.625	17.66
22-05-2014	2740	2830	2740	2825	2552100	3005.3	3035.5	3165.5	3281.875	41.10
23-05-2014	2820	2845	2800	2825	757700	2993.8	3032.25	3160.333	3276.125	41.10
26-05-2014	2825	2865	2825	2840	1939600	2983.1	3029.4	3155.1	3270.325	44.35
28-05-2014	2835	2870	2815	2825	918000	2972.4	3026.15	3149.767	3264.45	41.86
30-05-2014	2825	2850	2765	2770	227600	2959.8	3023.1	3143.733	3258.3	34.29
02-06-2014	2785	2785	2710	2710	697000	2946.7	3017.7	3136.467	3252.1	28.27
03-06-2014	2735	2790	2730	2770	296300	2934.1	3012.9	3130.933	3246.7	39.67
04-06-2014	2770	2795	2735	2780	557300	2922.7	3009.7	3125.3	3241.1	41.34
05-06-2014	2795	3015	2795	2970	1598700	2918.7	3008.65	3121.1	3235.45	62.57
06-06-2014	2960	3000	2930	2950	587000	2914.3	3007.65	3116.433	3230.2	60.11
09-06-2014	2945	2965	2930	2940	823600	2912.1	3006.55	3112.2	3224.9	58.86
10-06-2014	2940	2995	2940	2975	198900	2909.6	3006.8	3108.033	3220.65	61.85
11-06-2014	2975	2985	2970	2980	80600	2907.2	3006.05	3103.9	3216.3	62.27
12-06-2014	2960	2985	2930	2950	86900	2904.7	3005.3	3099.4	3211.675	58.12
13-06-2014	2950	2980	2930	2975	681200	2902.2	3004.55	3095.067	3207.05	60.48
16-06-2014	2995	2995	2950	2950	517100	2899.2	3003.6	3089.733	3203.05	57.02
17-06-2014	2950	2950	2710	2915	159400	2894.1	3002.85	3084	3200	52.48
18-06-2014	2880	2940	2860	2925	33400	2889.4	3002.1	3077.5	3196.125	53.62
19-06-2014	2925	2925	2900	2900	210300	2886.2	3001.1	3071.833	3192.625	50.38
20-06-2014	2900	2960	2900	2940	271300	2883.5	3000.55	3067.267	3189.45	55.06
23-06-2014	2940	2990	2875	2960	311700	2881.3	3000.25	3062.333	3186.375	57.23
24-06-2014	2910	2960	2905	2905	41200	2879	2999.45	3057.367	3183.025	50.06
25-06-2014	2950	3000	2890	2970	535700	2878.4	2999.65	3052.833	3180.125	56.93
26-06-2014	2950	2965	2905	2960	599600	2879.1	3000.25	3049.567	3177.425	55.66
27-06-2014	2950	2960	2925	2940	109600	2879.2	3000.9	3046.833	3174.5	53.11
30-06-2014	2950	3000	2930	3000	571400	2880.8	3001.9	3044.833	3171.25	59.15
01-07-2014	2980	2980	2935	2935	68300	2881.5	3002.25	3042.4	3167.925	51.42
02-07-2014	2935	2965	2935	2935	46900	2882.5	3003.6	3039.633	3164.475	51.42
03-07-2014	2945	2970	2925	2925	105300	2882.8	3005.25	3037.133	3161.6	50.25
04-07-2014	2925	2925	2915	2925	35700	2883.3	3006.75	3035.467	3159.725	50.25
07-07-2014	2925	2960	2920	2920	1699900	2883.7	3007.45	3033.267	3157.95	49.60
08-07-2014	2945	2950	2925	2945	141500	2884.6	3007.4	3031.233	3156.675	52.90
09-07-2014	2945	2950	2925	2945	141500	2885.5	3006.95	3028.867	3155.9	52.90
10-07-2014	2945	2945	2925	2935	273100	2886.2	3006.2	3026.267	3154.575	51.34
11-07-2014	2940	2950	2880	2885	168000	2886.4	3004.5	3026	3153	44.30
14-07-2014	2890	2890	2800	2850	450700	2885.4	3002.5	3023.667	3151.25	40.15
15-07-2014	2850	2850	2800	2825	523300	2883.9	3000.1	3020.5	3149.375	37.45
16-07-2014	2850	2960	2830	2940	2352000	2885.1	2999.1	3017.933	3148.075	53.08
17-07-2014	2940	2960	2885	2885	476000	2885.2	2997.4	3014.667	3145.875	47.03
18-07-2014	2870	2900	2860	2890	604300	2885.6	2995.65	3012.433	3142.325	47.61
21-07-2014	2935	2940	2880	2890	797600	2886	2993.55	3009.867	3138.65	47.61
22-07-2014	2880	2885	2835	2855	1297400	2886.3	2991.1	3007.067	3134.8	43.69
23-07-2014	2895	2935	2865	2935	1001900	2888.3	2989.15	3005.133	3131.6	53.18
24-07-2014	2935	2970	2920	2965	507200	2891	2986.8	3003.567	3128.3	56.16
25-07-2014	2960	3000	2895	3000	1664300	2894.4	2983.85	3002.4	3125.3	59.40
04-08-2014	3000	3000	2900	2940	297100	2896.6	2980.15	3001	3121.625	52.26
05-08-2014	2915	2980	2905	2965	498500	2899.4	2976.4	2999.767	3117.45	54.70
06-08-2014	2930	2960	2910	2960	172400	2903.6	2972.4	2998.5	3113.5	54.11
07-08-2014	2915	2920	2900	2910	367600	2907	2968.05	2996.9	3109.55	48.42
08-08-2014	2910	2910	2895	2900	10000	2910.2	2963.35	2995.9	3105.55	47.35
11-08-2014	2895	2920	2870	2875	257100	2911.2	2958.25	2994.067	3101.925	44.68
12-08-2014	2890	2890	2850	2865	648400	2912	2952.9	2992.167	3098.25	43.62
13-08-2014	2900	2900	2860	2865	61300	2912.5	2947.8	2990.433	3094.45	43.62
14-08-2014	2870	2875	2830	2850	104800	2913	2942.7	2988.433	3090.575	41.90
15-08-2014	2850	2855	2840	2850	185000	2914.6	2937.2	2986.933	3086.45	41.90
18-08-2014	2845	2845	2830	2840	175100	2917.2	2931.95	2984.2	3081.65	40.66
19-08-2014	2825	2910	2825	2880	5730100	2919.4	2926.75	2981.733	3078.05	47.38
20-08-2014	2880	2900	2860	2895	940300	2921.7	2922.2	2980.367	3074.4	49.68
21-08-2014	2870	2895	2835	2860	142700	2919.5	2919.1	2978.933	3070.7	44.76
22-08-2014	2850	2855	2835	2845	574500	2917.4	2915.85	2977.567	3066.675	42.80
25-08-2014	2845	2855	2815	2815	428500	2914.9	2913.5	2976	3062.875	39.12
26-08-2014	2800	2815	2750	2815	1424500	2911.7	2910.65	2975.1	3058.95	39.12
27-08-2014	2815	2825	2810	2815	456300	2908.4	2907.8	2973.5	3055.025	39.12
28-08-2014	2815	2815	2780	2785	1004700	2905.1	2904.9	2971.9	3050.825	35.32
29-08-2014	2790	2850	2785	2850	397200	2902.6	2902.4	2970.567	3046.95	47.27
01-09-2014	2825	2845	2800	2800	149200	2899.6	2899.4	2968.933	3042.2	41.00
02-09-2014	2800	2800	2795	2800	632900	2897.3	2895.7	2967.667	3037.325	41.00
03-09-2014	2800	2800	2750	2760	1399600	2894	2891.7	2966.067	3031.625	36.50
04-09-2014	2780	2780	2735	2735	800700	2890.7	2888.45	2964.3	3026.55	33.99
05-09-2014	2745	2745	2725	2725	505900	2886.4	2884.95	2962.5	3022.05	33.02
08-09-2014	2730	2730	2725	2725	267100	2881.7	2881.5	2960.733	3017.175	33.02
09-09-2014	2725	2730	2715	2725	434000	2878.1	2878.55	2959	3012.55	33.02
10-09-2014	2725	2725	2710	2710	263200	2872.9	2875.65	2957.4	3007.85	31.33
11-09-2014	2715	2715	2675	2700	337600	2867.7	2873.4	2956.067	3004.1	30.22
12-09-2014	2700	2710	2695	2695	221100	2862.8	2871	2954.867	3000.825	29.66
15-09-2014	2700	2725	2690	2700	97800	2856.8	2868.8	2953.533	2997.825	31.05
16-09-2014	2700	2700	2695	2700	284300	2852.1	2866.8	2952.2	2994.825	31.05
17-09-2014	2700	2700	2690	2695	115200	2847.3	2864.9	2951.5	2991.55	30.35
18-09-2014	2700	2700	2690	2690	743900	2842.6	2862.7	2951.033	2988.5	29.64
19-09-2014	2695	2750	2690	2700	1847200	2838.1	2860.7	2950.533	2986.125	33.03
22-09-2014	2700	2700	2690	2695	237700	2833.6	2858.65	2949.5	2983.35	32.19
23-09-2014	2695	2700	2650	2655	811300	2827.8	2856.2	2947.533	2980.375	26.43
24-09-2014	2655	2680	2650	2670	163200	2822.3	2853.9	2945.4	2977.225	31.39
25-09-2014	2685	2685	2655	2665	64300	2816.9	2851.55	2943.1	2973.925	30.65
26-09-2014	2650	2650	2555	2580	2201200	2810.8	2848.6	2939.933	2972.2	21.39
29-09-2014	2600	2600	2505	2570	316500	2805.2	2845.3	2936.733	2969.05	20.60
30-09-2014	2550	2590	2480	2530	4263300	2799.3	2841.6	2933.167	2965.2	17.78
01-10-2014	2530	2550	2490	2550	1826200	2791.5	2838.3	2929.9	2961.325	23.43
02-10-2014	2500	2535	2445	2535	926500	2784.5	2834.85	2926.433	2957.125	22.20
03-10-2014	2500	2535	2475	2535	1111600	2777.4	2831.5	2922.9	2953.675	22.20
06-10-2014	2530	2550	2500	2540	108500	2770.4	2828.2	2919.167	2950	23.75
07-10-2014	2540	2600	2540	2550	81000	2764.3	2825.3	2915.5	2946.375	26.88
08-10-2014	2500	2550	2440	2500	388000	2755.6	2821.95	2911.3	2942.75	22.01
09-10-2014	2505	2530	2470	2470	55600	2745.7	2818.35	2906.433	2939.1	19.70
10-10-2014	2490	2555	2480	2480	90300	2735.3	2814.85	2901	2935.625	22.61
13-10-2014	2490	2530	2480	2520	117900	2726.9	2811.75	2895.733	2932.475	33.08
14-10-2014	2520	2520	2480	2520	254000	2718	2808.7	2890.267	2929.325	33.08
15-10-2014	2510	2550	2510	2515	267200	2709.1	2806.35	2884.633	2926.15	32.44
16-10-2014	2515	2530	2500	2525	241900	2701.4	2804.2	2879.167	2923.025	35.13
17-10-2014	2525	2540	2510	2525	1445300	2693.9	2802.05	2873.533	2920.4	35.13
20-10-2014	2545	2625	2530	2595	103800	2688.3	2799.75	2868.267	2917.625	50.95
21-10-2014	2610	2625	2530	2615	954200	2683.3	2797.65	2863.033	2914.95	54.38
22-10-2014	2630	2640	2560	2640	202800	2678.8	2795.65	2858.133	2912.525	58.30
23-10-2014	2655	2660	2650	2660	1277600	2675	2794	2853.467	2910.075	61.17
24-10-2014	2700	2720	2660	2670	19900	2671.4	2793	2848.6	2908.05	62.56
27-10-2014	2680	2725	2680	2695	108300	2668.5	2792.85	2844.133	2905.275	65.85
28-10-2014	2680	2700	2635	2695	132300	2664.8	2792.1	2839.433	2902.5	65.85
29-10-2014	2700	2700	2680	2695	1347400	2660.8	2791.25	2835.067	2900.475	65.85
30-10-2014	2700	2725	2695	2725	411500	2658.1	2788.8	2832.1	2898.725	69.83
31-10-2014	2740	2850	2740	2850	966400	2658.2	2787.8	2829.967	2897.725	80.18
03-11-2014	2800	2845	2795	2795	634000	2657.8	2786.35	2828.267	2896.45	68.97
04-11-2014	2795	2800	2720	2720	395100	2655.9	2783.8	2825.733	2895.3	57.22
05-11-2014	2725	2780	2725	2765	103100	2654.9	2781.65	2823.5	2893.85	61.46
06-11-2014	2750	2875	2750	2860	815300	2656.4	2780.75	2822.067	2893.025	68.55
07-11-2014	2855	2860	2740	2780	529100	2655	2778.8	2819.933	2891.675	58.75
10-11-2014	2800	2800	2655	2800	128900	2655	2777.3	2817.933	2890.45	60.28
11-11-2014	2800	2805	2705	2800	202100	2655	2776.15	2815.467	2889.5	60.28
12-11-2014	2795	2850	2780	2835	221500	2656.5	2775.25	2813.3	2888.675	63.06
13-11-2014	2835	2845	2785	2785	551200	2657.5	2774.1	2811.467	2887.6	56.93
14-11-2014	2790	2815	2780	2800	645300	2659	2772.7	2809.633	2886.625	58.24
17-11-2014	2830	2965	2830	2950	2559600	2663.5	2772.6	2808.833	2886.425	68.55
18-11-2014	2970	3260	2950	3150	2789000	2672	2775.05	2809.7	2887.25	76.78
19-11-2014	3150	3170	3020	3075	164700	2679.3	2776.1	2810.2	2887.875	69.44
20-11-2014	3050	3050	2960	2980	252100	2684.9	2776.3	2810.567	2888.275	61.43
21-11-2014	2955	3125	2955	3115	273800	2693.3	2778.05	2811.767	2889.475	67.22
24-11-2014	3115	3120	3035	3115	186300	2701.6	2779.2	2813.067	2890.55	67.22
25-11-2014	3115	3115	3075	3110	718500	2709.8	2780.95	2814.467	2891.6	66.79
26-11-2014	3115	3115	3025	3065	154000	2717.2	2782.25	2815.667	2892.925	62.89
27-11-2014	3010	3085	3010	3060	94300	2724.6	2783.6	2816.667	2894.425	62.45
28-11-2014	3055	3100	3010	3100	218500	2732.6	2785.35	2818	2896.05	64.57
01-12-2014	3100	3250	3055	3120	468300	2741.1	2787.35	2819.467	2897.4	65.61
02-12-2014	3120	3120	3030	3080	568000	2749.6	2788.7	2820.667	2898.05	61.69
03-12-2014	3085	3100	3020	3035	165000	2756.9	2789.6	2821.567	2898.275	57.53
04-12-2014	3035	3090	3035	3070	223600	2765	2790.95	2822.7	2898.575	59.80
05-12-2014	3050	3050	2965	2965	124900	2772.7	2791.75	2823.3	2898.125	50.99
08-12-2014	2965	3050	2900	3050	449300	2782.3	2793.75	2824.3	2898.125	56.57
09-12-2014	3000	3040	2960	2970	1256800	2791.1	2795.2	2824.767	2897.65	50.72
10-12-2014	2985	3000	2925	2930	95100	2798.7	2795.1	2825.1	2897.1	48.04
11-12-2014	2945	2950	2920	2920	910800	2806.4	2795.45	2825.367	2896.425	47.37
12-12-2014	2925	2935	2825	2860	1570000	2812.9	2795.15	2825.3	2895.4	43.43
15-12-2014	2860	2860	2830	2840	792100	2818.9	2794.65	2825.1	2894.1	42.18
16-12-2014	2840	2840	2740	2750	1728500	2822.9	2793.6	2824.5	2892.35	36.99
17-12-2014	2750	2750	2645	2645	646600	2825.8	2790.7	2823.233	2889.925	32.04
18-12-2014	2700	2700	2650	2670	1003000	2829.8	2787.75	2822.167	2887.275	34.29
19-12-2014	2670	2725	2670	2700	949800	2834.2	2784.75	2821.3	2884.3	37.00
22-12-2014	2700	2705	2685	2685	123000	2837.5	2782.2	2820.333	2881.175	36.19
23-12-2014	2685	2695	2650	2675	1180300	2840.6	2779.3	2819.333	2877.85	35.64
24-12-2014	2700	2800	2700	2795	615700	2846.2	2777.65	2819.633	2875.025	46.27
29-12-2014	2795	2850	2700	2850	222000	2852.7	2777.05	2820.367	2872.55	50.32
30-12-2014	2840	2875	2800	2865	1321300	2859.5	2776.7	2821.2	2870.025	51.40
02-01-2015	2850	2850	2750	2755	186800	2862.7	2775.5	2820.733	2866.875	43.89
05-01-2015	2750	2755	2670	2680	509700	2864	2773.65	2819.767	2863.275	39.64
06-01-2015	2680	2680	2605	2605	1949700	2863.3	2771.05	2818.2	2859.425	35.89
07-01-2015	2605	2610	2530	2600	12580900	2862.1	2768.55	2816.7	2855.625	35.65
08-01-2015	2600	2625	2570	2575	933300	2860.2	2765.8	2815.4	2851.5	34.40
09-01-2015	2580	2600	2575	2595	973200	2858.2	2763.35	2814.633	2847.65	36.32
12-01-2015	2590	2590	2530	2550	1389100	2855.3	2760.05	2813.167	2843.4	33.92
13-01-2015	2550	2550	2480	2500	1914500	2851.4	2756.1	2811.3	2839.15	31.43
14-01-2015	2500	2525	2480	2480	940300	2846.5	2752.3	2808.033	2835.7	30.46
15-01-2015	2480	2500	2475	2480	2533000	2839.1	2748.65	2804.9	2832.25	30.46
16-01-2015	2480	2480	2445	2445	1980500	2832.1	2744.95	2801.6	2829.225	28.68
19-01-2015	2450	2495	2445	2475	1510900	2827.2	2741.55	2798.267	2826.1	32.34
20-01-2015	2500	2630	2500	2625	765300	2824.4	2739.65	2795.9	2823.725	46.99
21-01-2015	2630	2700	2610	2635	1489200	2819.9	2738.15	2793.8	2821.525	47.80
22-01-2015	2650	2680	2650	2670	2064800	2817.7	2736.35	2791.767	2819.375	50.64
23-01-2015	2670	2795	2660	2750	3803800	2816.7	2735.85	2790.433	2817.625	56.49
26-01-2015	2750	2750	2650	2660	203800	2813.9	2734.45	2788.733	2815.075	49.40
27-01-2015	2660	2670	2655	2665	59300	2810.5	2733.5	2787	2812.6	49.78
28-01-2015	2655	2690	2600	2610	1010200	2807	2732.25	2785.067	2810.35	45.74
29-01-2015	2640	2690	2605	2650	204200	2804	2731.5	2783.133	2808.225	48.98
30-01-2015	2640	2650	2610	2650	323200	2798	2730.75	2781.067	2806.125	48.98
02-02-2015	2605	2635	2595	2610	351500	2787.2	2729.6	2779.1	2804.075	45.81
03-02-2015	2640	2640	2600	2630	515900	2778.3	2728.8	2776.833	2802.225	47.64
04-02-2015	2620	2630	2600	2620	172100	2771.1	2728	2774.567	2800.7	46.79
05-02-2015	2630	2640	2565	2600	303700	2760.8	2727.05	2772.3	2799.025	45.06
06-02-2015	2600	2650	2595	2650	429700	2751.5	2726.55	2769.967	2797.675	50.03
09-02-2015	2665	2670	2650	2650	336600	2742.3	2726.05	2768.067	2796.425	50.03
10-02-2015	2660	2660	2650	2660	271400	2734.2	2725.7	2766.233	2795.3	51.06
11-02-2015	2660	2675	2660	2670	355900	2726.4	2725.5	2764.533	2794.1	52.12
12-02-2015	2670	2685	2620	2645	702700	2717.3	2724.95	2762.667	2792.825	49.25
13-02-2015	2605	2625	2555	2555	3580000	2706	2723.55	2760.233	2791.1	40.58
16-02-2015	2595	2625	2590	2620	599800	2696.8	2723.2	2758.067	2789.7	47.73
17-02-2015	2600	2635	2555	2585	616600	2687.8	2722.35	2755.667	2788.125	44.62
18-02-2015	2590	2610	2580	2585	1531300	2678.1	2721.55	2753.333	2786.55	44.62
20-02-2015	2585	2585	2570	2580	459800	2670.4	2721.55	2751.3	2785.075	44.14
23-02-2015	2565	2605	2500	2565	1358300	2660.7	2721.5	2749.4	2783.4	42.67
24-02-2015	2580	2610	2560	2585	481400	2653	2722.05	2747.8	2781.825	45.29
25-02-2015	2575	2595	2575	2585	71500	2646.1	2722.4	2745.433	2780.35	45.29
26-02-2015	2585	2585	2575	2580	89400	2639.3	2722.85	2743.4	2778.85	44.70
27-02-2015	2585	2590	2570	2585	324800	2633.8	2723.35	2741.367	2777.425	45.47
02-03-2015	2580	2580	2510	2540	147200	2627.8	2723.35	2739.033	2775.775	40.06
03-03-2015	2540	2555	2530	2530	385600	2623.4	2723.15	2736.867	2774.225	38.96
04-03-2015	2525	2540	2490	2490	441000	2620.3	2723.05	2733.9	2772.5	34.81
05-03-2015	2490	2525	2490	2500	379000	2616.9	2723.35	2730.8	2770.85	36.63
06-03-2015	2505	2560	2445	2500	988100	2612.9	2723.55	2727.467	2769.2	36.63
09-03-2015	2510	2510	2475	2500	876000	2609.2	2723.35	2724.533	2767.55	36.63
10-03-2015	2500	2505	2495	2495	358100	2605.6	2723.1	2721.4	2765.9	36.00
11-03-2015	2500	2500	2475	2480	734100	2599.3	2722.75	2718.2	2764.55	34.12
12-03-2015	2490	2490	2490	2490	1900	2592.1	2722.4	2715.4	2763.3	36.50
13-03-2015	2495	2495	2445	2445	760500	2583.7	2721.6	2712.367	2761.825	31.05
16-03-2015	2445	2455	2440	2440	227900	2577.4	2720.05	2709.467	2759.9	30.51
17-03-2015	2440	2445	2435	2435	91300	2572.5	2718.25	2706.6	2757.95	29.94
18-03-2015	2440	2440	2425	2430	274100	2569	2716.15	2703.7	2755.9	29.35
19-03-2015	2440	2450	2425	2430	85900	2565.6	2713.85	2700.9	2753.925	29.35
20-03-2015	2430	2435	2420	2430	634800	2562.7	2711.45	2698.1	2752.225	29.35
23-03-2015	2430	2430	2405	2410	215700	2559	2708.6	2695.233	2750.725	26.74
24-03-2015	2410	2410	2385	2390	493300	2555.8	2705.55	2691.967	2748.825	24.40
25-03-2015	2390	2390	2300	2300	1100600	2551.8	2701.6	2688	2746.425	17.13
26-03-2015	2300	2330	2295	2315	2418500	2548.5	2697.5	2684.367	2743.15	21.33
27-03-2015	2315	2315	2300	2305	156500	2545	2692.05	2680.767	2739.925	20.58
30-03-2015	2310	2330	2310	2310	4648400	2542.3	2687.2	2677.4	2736.775	22.06
31-03-2015	2310	2320	2285	2320	1750700	2539.2	2683.2	2674.1	2733.5	25.06
01-04-2015	2310	2310	2290	2295	194600	2532.6	2678.5	2670.633	2730.075	22.71
02-04-2015	2295	2310	2280	2280	137500	2525.5	2672.7	2667.267	2726.725	21.41
06-04-2015	2285	2285	2255	2270	156900	2517.5	2667.6	2663.4	2723.2	20.56
07-04-2015	2265	2265	2205	2240	596800	2507.3	2662	2659.667	2719.65	18.24
08-04-2015	2240	2240	2220	2220	140600	2498.5	2656.2	2655.8	2716.175	16.87
09-04-2015	2225	2270	2220	2250	1091100	2490.2	2650.35	2652.4	2712.8	25.86
10-04-2015	2250	2250	2235	2240	201300	2482.8	2644.9	2649.1	2709.5	24.89
13-04-2015	2255	2270	2215	2215	3070400	2474.1	2639.05	2645.7	2705.875	22.62
14-04-2015	2210	2210	2190	2190	1079900	2464.9	2631.45	2642.133	2702.025	20.59
15-04-2015	2200	2200	2135	2140	2134200	2455.5	2621.35	2638.233	2698.2	17.26
16-04-2015	2175	2185	2130	2135	1608000	2445.6	2611.95	2634.4	2694.025	16.96
17-04-2015	2170	2170	2130	2170	347400	2436.6	2603.85	2630.867	2690.075	26.46
20-04-2015	2135	2200	2120	2120	954000	2427	2593.9	2627.033	2685.975	22.50
21-04-2015	2125	2135	2100	2105	1030400	2416.1	2583.8	2623.067	2681.5	21.46
22-04-2015	2125	2145	2100	2105	101900	2405.2	2573.75	2619.1	2677.35	21.46
23-04-2015	2105	2120	2100	2105	93700	2394.1	2564.15	2615.167	2673.2	21.46
24-04-2015	2120	2145	2090	2090	285100	2382.5	2554.45	2611.167	2669.025	20.29
27-04-2015	2080	2080	1955	1980	449400	2369.2	2543.25	2606.367	2664.3	14.19
28-04-2015	2015	2035	1980	2025	1353300	2358.6	2532.3	2601.9	2659.825	24.23
29-04-2015	2030	2080	2010	2020	680100	2346.6	2521.7	2597.667	2655.2	23.90
30-04-2015	2040	2125	2020	2030	1288000	2335.5	2511.65	2593.4	2650.625	26.09
04-05-2015	2000	2050	1990	2030	380000	2324.4	2501.25	2589.167	2646.1	26.09
05-05-2015	2005	2035	2000	2035	371400	2313.5	2491.95	2585.533	2641.85	27.31
06-05-2015	2035	2125	2000	2110	2317200	2304.4	2482.55	2582.467	2638.15	42.58
07-05-2015	2110	2125	2060	2110	1325200	2294.9	2473.95	2579.667	2634.575	42.58
08-05-2015	2100	2130	2060	2095	139900	2285.1	2465.6	2576.633	2630.35	40.60
11-05-2015	2095	2110	2030	2030	399500	2274.1	2456.7	2573.267	2626.075	33.37
12-05-2015	2055	2070	2030	2060	183300	2263.6	2448.7	2570.1	2621.925	38.79
13-05-2015	2080	2100	2035	2060	736500	2254	2440.9	2566.9	2617.775	38.79
15-05-2015	2060	2095	2045	2060	118000	2244.6	2434	2563.633	2613.8	38.79
18-05-2015	2060	2080	2035	2075	45100	2236.3	2428.3	2560.8	2609.5	41.75
19-05-2015	2075	2075	2030	2070	410500	2227.7	2422.3	2558.133	2605.025	41.04
20-05-2015	2070	2070	2040	2050	134100	2218.7	2415.8	2555.267	2600.275	38.23
21-05-2015	2065	2115	2030	2050	822300	2209.7	2409.45	2552.133	2595.825	38.23
22-05-2015	2050	2075	2035	2040	62500	2200.6	2403.1	2548.933	2591.2	36.77
25-05-2015	2040	2040	2030	2035	324700	2191.7	2395.5	2545.733	2586.575	36.03
26-05-2015	2065	2065	2035	2035	7900	2182.6	2387.35	2542.467	2582.2	36.03
27-05-2015	2055	2055	2025	2025	157500	2174.2	2378.95	2539.133	2577.825	34.42
28-05-2015	2030	2050	2015	2045	110900	2166.3	2371.85	2535.467	2573.675	40.17
29-05-2015	2025	2050	2015	2050	448800	2158.6	2365.55	2531.7	2569.6	41.55
01-06-2015	2050	2060	2030	2030	91100	2150.6	2359.8	2527.633	2565.425	37.80
03-06-2015	2040	2040	2000	2020	276400	2142.4	2354	2523.367	2561.275	36.04
04-06-2015	2025	2040	2000	2000	150100	2133.8	2348.25	2518.9	2557.025	32.77
05-06-2015	2030	2045	2000	2025	556000	2126.1	2342.55	2514.433	2552.95	40.10
08-06-2015	2100	2100	1980	1985	224100	2118	2336.9	2509.7	2548.475	33.75
09-06-2015	1985	2025	1945	2000	682000	2112	2331.9	2505.067	2544	37.73
10-06-2015	2020	2025	2000	2015	339600	2106	2327.25	2500.333	2539.775	41.51
11-06-2015	1985	2020	1975	2005	314500	2100	2322.5	2494.7	2535.575	39.78
12-06-2015	1980	2025	1975	2000	82200	2093.8	2318.05	2489.4	2531.5	38.90
15-06-2015	1975	2000	1970	1970	462400	2086.8	2313	2484.4	2527.275	34.06
16-06-2015	1960	1970	1950	1960	31600	2080.1	2306.35	2479.033	2523	32.60
17-06-2015	1960	2015	1950	1950	381900	2073.5	2299.5	2472.967	2518.825	31.17
18-06-2015	1960	2000	1945	1990	206700	2067.9	2292.7	2467.7	2514.525	42.14
19-06-2015	1990	2020	1985	1990	829400	2062.9	2285.1	2462.3	2510.475	42.14
22-06-2015	1990	2015	1975	1995	659400	2058.4	2278.45	2456.933	2506.45	43.45
23-06-2015	2000	2000	1985	2000	221400	2053.4	2271.8	2451.367	2502.65	44.79
24-06-2015	2000	2005	1985	1985	634800	2048.3	2265.55	2446.033	2498.9	41.60
25-06-2015	1985	1985	1935	1945	544000	2042.9	2258.5	2440.333	2495	34.53
26-06-2015	1940	2000	1940	2000	2592800	2039.1	2252	2434	2491.375	47.69
29-06-2015	1985	2005	1955	2000	1152100	2036.3	2245.9	2426.333	2487.75	47.69
30-06-2015	2000	2020	1950	2000	5023500	2033.6	2239.6	2419.167	2484.2	47.69
01-07-2015	1970	1995	1955	1990	297000	2030	2233.3	2412.567	2480.65	45.61
02-07-2015	1985	1995	1985	1995	104500	2027.5	2227.25	2405.1	2477.15	46.86
03-07-2015	1990	2000	1985	2000	759000	2025.4	2220.75	2397.667	2473.65	48.14
06-07-2015	2000	2000	1950	1995	513400	2023.2	2214.2	2390.233	2470.125	46.92
07-07-2015	2000	2005	1950	1955	1334800	2020.2	2207.15	2382.833	2466.425	38.52
08-07-2015	1975	1985	1945	1985	535400	2018.1	2200.3	2375.667	2462.9	46.29
09-07-2015	1985	1985	1955	1980	226400	2018.1	2193.65	2368.2	2459.3	45.26
10-07-2015	1980	1980	1940	1970	721900	2017	2187.8	2360.533	2455.675	43.20
13-07-2015	1970	1995	1960	1995	409200	2016.5	2181.55	2353.3	2452.375	49.41
14-07-2015	1995	2000	1960	2000	218900	2015.9	2175.7	2346.4	2449.025	50.57
15-07-2015	2000	2005	1970	1990	421100	2015.1	2169.75	2339.2	2445.65	48.19
22-07-2015	2000	2010	1975	2000	816000	2014.4	2163.95	2332.767	2442.75	50.69
23-07-2015	2000	2000	1985	2000	135200	2012.2	2158.3	2325.767	2439.9	50.69
24-07-2015	1990	2000	1970	2000	636900	2010	2152.45	2319.3	2437.25	50.69
27-07-2015	2000	2000	1970	1970	58500	2007.5	2146.3	2312.9	2434.35	42.91
28-07-2015	1990	1990	1925	1950	701700	2005.9	2140	2306.433	2431.425	38.65
29-07-2015	1950	1970	1935	1970	1814900	2004.1	2133.85	2300.5	2428.6	44.58
30-07-2015	1970	1975	1940	1975	1565400	2002.4	2128.2	2294.733	2425.775	45.98
31-07-2015	1955	1965	1940	1965	2120900	2000.5	2122.55	2289.5	2422.85	43.60
03-08-2015	1950	1965	1940	1945	839000	1997.9	2117.1	2284.833	2420.075	39.23
04-08-2015	1950	1950	1945	1950	141600	1995.5	2111.6	2280.033	2417.475	40.83
05-08-2015	1935	1950	1925	1935	1280000	1993.2	2105.95	2274.933	2414.75	37.63
06-08-2015	1950	1950	1900	1935	599300	1990.9	2100.3	2269.933	2411.825	37.63
07-08-2015	1935	1945	1900	1945	327800	1989	2094.8	2265.067	2408.95	41.19
10-08-2015	1910	1945	1905	1945	590300	1987.2	2089.45	2259.4	2406.1	41.19
11-08-2015	1920	1920	1890	1900	750600	1984.5	2083.55	2253.067	2402.975	31.74
12-08-2015	1900	1900	1690	1850	1716300	1981	2077.6	2246.3	2399.6	24.90
13-08-2015	1795	1940	1795	1840	535500	1976.9	2071.6	2240.2	2395.825	23.79
14-08-2015	1810	1890	1810	1850	662100	1972.9	2065.75	2234.667	2392	27.27
18-08-2015	1885	1885	1815	1845	325100	1969.2	2059.9	2229.6	2388.025	26.61
19-08-2015	1800	1845	1775	1825	508200	1965.3	2053.85	2224.433	2383.85	24.12
20-08-2015	1800	1800	1765	1790	257500	1961.1	2047.45	2219.2	2379.45	20.51
21-08-2015	1750	1750	1700	1750	240100	1955.6	2040.85	2213.567	2374.725	17.32
24-08-2015	1800	1800	1610	1655	613100	1949	2033.5	2207.6	2369.525	12.38
25-08-2015	1650	1675	1635	1635	701200	1941.7	2026.85	2201.833	2364.225	11.63
26-08-2015	1635	1635	1605	1620	272400	1933.8	2019.9	2196.1	2358.7	11.09
27-08-2015	1630	1660	1615	1630	1000000	1926.3	2013.15	2190.433	2352.6	13.97
28-08-2015	1640	1655	1625	1630	2066400	1918.9	2006.35	2185	2346.775	13.97
31-08-2015	1625	1640	1600	1620	260000	1911.9	1999.35	2179.3	2341.275	13.47
01-09-2015	1630	1640	1615	1620	330800	1905.1	1992.6	2172.6	2335.55	13.47
02-09-2015	1625	1635	1620	1620	149400	1898.5	1986	2165.833	2329.35	13.47
03-09-2015	1630	1635	1615	1625	586400	1891.2	1979.55	2158.867	2323.575	15.38
04-09-2015	1625	1630	1610	1620	130800	1883.8	1973.35	2151.333	2317.675	15.02
07-09-2015	1610	1610	1595	1595	350000	1875.8	1967.1	2144.233	2311.65	13.35
08-09-2015	1600	1600	1590	1595	184200	1867.7	1960.55	2137.1	2305.45	13.35
09-09-2015	1600	1605	1595	1600	449600	1860	1954.15	2130.367	2299.525	15.53
10-09-2015	1600	1620	1595	1600	179800	1853.1	1948	2123.367	2293.525	15.53
11-09-2015	1620	1625	1600	1600	277200	1845.1	1942.1	2116.367	2286.775	15.53
14-09-2015	1610	1625	1610	1625	7800	1837.6	1936.95	2109.8	2279.15	27.02
15-09-2015	1630	1635	1620	1625	58000	1830.1	1931.85	2103.1	2271.9	27.02
16-09-2015	1630	1630	1605	1620	63400	1822.7	1926.35	2096.433	2265.1	26.19
17-09-2015	1625	1625	1595	1595	87600	1814.7	1921.1	2089.733	2257.5	22.49
18-09-2015	1615	1625	1600	1600	165800	1806.7	1916.05	2082.733	2249.925	24.78
21-09-2015	1600	1620	1600	1605	126400	1798.9	1911.05	2075.767	2242.4	27.10
22-09-2015	1605	1615	1605	1610	145300	1792	1906.1	2068.767	2235.125	29.44
23-09-2015	1610	1610	1585	1595	203700	1784.2	1901.15	2061.6	2227.8	26.67
25-09-2015	1595	1605	1585	1585	10200	1776.3	1897.2	2054.533	2220.225	24.99
28-09-2015	1585	1585	1575	1580	161400	1768.5	1892.75	2048.033	2212.525	24.16
29-09-2015	1550	1580	1520	1530	161700	1759.2	1887.85	2040.767	2204.775	17.84
30-09-2015	1530	1545	1525	1530	246800	1749.8	1882.85	2033.733	2197.25	17.84
01-10-2015	1550	1555	1520	1530	124300	1740.6	1877.85	2026.7	2189.55	17.84
02-10-2015	1520	1575	1520	1530	224100	1731.2	1872.8	2019.7	2182.375	17.84
05-10-2015	1530	1550	1525	1540	687200	1722	1867.1	2012.867	2174.825	23.24
06-10-2015	1540	1580	1540	1560	1444700	1713.2	1861.6	2006.033	2167.775	32.77
07-10-2015	1580	1615	1560	1575	542600	1705.3	1856.4	1999.3	2161	38.90
08-10-2015	1600	1615	1575	1600	2248700	1698.3	1852.1	1992.767	2154.4	47.49
09-10-2015	1625	1675	1625	1645	1088700	1691.8	1847.95	1986.5	2148.325	58.73
12-10-2015	1650	1690	1650	1670	242100	1685.7	1844.05	1980.7	2142.475	63.42
13-10-2015	1675	1675	1645	1670	1420800	1679.8	1840.15	1974.967	2137.075	63.42
15-10-2015	1670	1680	1665	1665	714400	1674.2	1836.05	1969.467	2132.175	61.79
16-10-2015	1665	1670	1650	1670	2930400	1668.6	1832.05	1963.933	2127.175	62.82
19-10-2015	1695	1695	1665	1670	812400	1663.3	1828.25	1958.4	2122.025	62.82
20-10-2015	1700	1720	1690	1695	1096100	1658.5	1824.7	1953.033	2117.075	67.84
21-10-2015	1695	1735	1695	1715	1699900	1653.9	1821.45	1947.833	2112.275	71.19
22-10-2015	1720	1750	1700	1700	365800	1649	1818.1	1942.633	2106.8	65.66
23-10-2015	1750	1750	1710	1720	28000	1645.4	1814.95	1937.5	2101.15	69.11
26-10-2015	1720	1720	1695	1695	2171800	1642.3	1811.65	1932.5	2095.3	60.89
27-10-2015	1695	1740	1695	1710	255900	1639.7	1808.3	1927.633	2090.075	63.68
28-10-2015	1740	1740	1695	1700	534100	1636.7	1804.8	1922.733	2085.175	60.58
29-10-2015	1710	1710	1695	1695	1625700	1633.7	1801.45	1917.833	2080.625	59.03
30-10-2015	1700	1700	1695	1700	2041400	1631.2	1798.25	1912.967	2076.125	60.13
02-11-2015	1710	1710	1695	1700	1024600	1629.4	1795.25	1908.1	2071.75	60.13
03-11-2015	1705	1725	1705	1725	93900	1628.9	1792.25	1903.533	2067.4	65.49
04-11-2015	1725	1725	1700	1710	93300	1630	1789.5	1899	2063.2	60.25
05-11-2015	1710	1710	1700	1700	27300	1631.3	1786.5	1895	2059.2	56.98
06-11-2015	1705	1725	1700	1725	43200	1633.4	1783.6	1891.067	2055.425	62.47
09-11-2015	1725	1725	1690	1695	350800	1634.7	1780.5	1887	2051.5	53.63
10-11-2015	1695	1715	1695	1710	227400	1636.3	1777.6	1883	2047.825	56.91
11-11-2015	1710	1715	1695	1710	453200	1638.1	1775	1878.933	2044	56.91
12-11-2015	1710	1710	1685	1685	78800	1639.4	1772.25	1874.867	2039.3	50.06
13-11-2015	1630	1700	1630	1700	4800	1641	1769.75	1871	2034.625	53.67
16-11-2015	1695	1710	1690	1700	509100	1642.5	1766.85	1867.2	2029.775	53.67
17-11-2015	1705	1710	1700	1705	157300	1644.2	1764	1863.633	2024.55	54.92
18-11-2015	1705	1705	1695	1700	14800	1646.3	1761.05	1860.167	2019.75	53.36
19-11-2015	1700	1710	1700	1710	122300	1648.6	1758.15	1856.567	2014.975	56.05
20-11-2015	1700	1710	1650	1665	119700	1649.9	1754.95	1852.733	2010.25	43.81
23-11-2015	1700	1700	1680	1680	200	1651.5	1752.3	1849.167	2005.4	47.90
24-11-2015	1730	1730	1680	1730	249300	1654.1	1749.6	1846.1	2000.8	58.68
25-11-2015	1730	1730	1680	1710	102700	1655.8	1746.7	1843.233	1996.3	53.88
26-11-2015	1710	1730	1700	1730	306900	1657.9	1744	1840.533	1991.8	57.61
27-11-2015	1730	1800	1720	1740	63500	1660.3	1741.5	1837.667	1987.4	59.38
30-11-2015	1785	1785	1740	1745	84900	1663.3	1739	1835.167	1983.125	60.28
01-12-2015	1730	1750	1720	1740	36800	1666.1	1736.4	1832.733	1978.575	58.88
02-12-2015	1750	1750	1740	1740	12300	1668.8	1733.85	1830.3	1974.025	58.88
03-12-2015	1730	1770	1710	1720	207700	1671	1731.5	1827.733	1969.325	53.17
04-12-2015	1720	1720	1700	1715	726000	1673.4	1728.8	1825.233	1964.55	51.82
07-12-2015	1715	1715	1655	1695	124000	1675.6	1725.95	1823.333	1959.8	46.70
08-12-2015	1695	1710	1685	1700	356900	1678	1723.25	1821.167	1955.525	48.08
10-12-2015	1710	1710	1705	1705	25700	1681.5	1720.35	1819.067	1950.95	49.49
11-12-2015	1690	1700	1650	1690	180000	1684.7	1717.25	1816.8	1946.475	45.50
14-12-2015	1660	1700	1625	1695	88100	1688	1714.3	1814.567	1942.025	47.03
15-12-2015	1695	1695	1675	1690	19800	1691.2	1711.2	1812.267	1937.575	45.65
16-12-2015	1660	1720	1660	1700	682600	1694.4	1708.2	1809.533	1933.25	48.89
17-12-2015	1695	1705	1695	1700	1148600	1697.2	1705.2	1806.8	1928.825	48.89
18-12-2015	1705	1705	1690	1700	68900	1699.7	1702.5	1804.167	1924.4	48.89
21-12-2015	1700	1700	1680	1690	56600	1701.5	1699.9	1801.9	1919.95	45.50
22-12-2015	1725	1725	1690	1690	700	1702.4	1697.1	1799.433	1915.475	45.50
23-12-2015	1675	1690	1630	1670	54700	1702.4	1694.05	1796.833	1911.125	39.21
28-12-2015	1670	1740	1670	1740	183800	1703.8	1691.8	1794.7	1907.175	60.04
29-12-2015	1685	1800	1685	1770	124200	1705.9	1690.05	1792.667	1903.575	65.50
30-12-2015	1700	1790	1700	1750	347500	1707.5	1688.05	1790.533	1899.825	59.65
04-01-2016	1750	1750	1715	1745	217400	1709	1686.15	1788.5	1896.05	58.25
05-01-2016	1745	1745	1720	1745	70200	1710	1684.25	1786.467	1892.275	58.25
06-01-2016	1745	1750	1720	1745	196600	1710.6	1682.25	1784.5	1888.525	58.25
07-01-2016	1745	1745	1720	1720	26500	1711	1680	1782.4	1884.725	50.80
08-01-2016	1720	1745	1720	1720	57400	1711	1678.2	1780.3	1880.875	50.80
11-01-2016	1720	1745	1720	1745	30900	1712	1677.15	1778.433	1877.375	57.16
12-01-2016	1735	1735	1720	1730	5100	1712.4	1676.05	1776.333	1873.825	52.75
13-01-2016	1750	1770	1705	1720	371400	1712.8	1674.75	1774.133	1870.25	49.99
14-01-2016	1700	1720	1685	1720	579400	1713.3	1673.5	1772.067	1866.7	49.99
15-01-2016	1710	1750	1710	1750	91700	1714.3	1672.75	1770.267	1863.3	57.70
18-01-2016	1720	1760	1720	1750	178000	1715.3	1672.35	1768.6	1859.9	57.70
19-01-2016	1770	1795	1725	1760	1900	1716	1672.45	1766.833	1856.65	60.08
20-01-2016	1770	1780	1740	1780	9200	1717.4	1673.7	1765.467	1853.6	64.40
21-01-2016	1715	1780	1705	1710	7100	1717.6	1674.45	1763.533	1850.65	45.76
22-01-2016	1780	1800	1770	1800	16200	1719.1	1676.25	1762.1	1848.075	61.28
25-01-2016	1770	1820	1750	1815	202700	1721.5	1678.1	1760.833	1845.625	63.17
26-01-2016	1800	1800	1750	1755	64300	1722.4	1679.35	1759.2	1842.85	52.19
27-01-2016	1800	1810	1780	1780	1900	1723.8	1680.95	1757.933	1840.15	55.65
28-01-2016	1780	1780	1750	1760	141600	1725.3	1682.35	1756.6	1837.475	52.38
29-01-2016	1800	1800	1760	1760	53700	1726.5	1683.75	1755.333	1834.875	52.38
01-02-2016	1760	1790	1740	1740	44500	1727.3	1684.9	1753.667	1832.225	49.04
02-02-2016	1720	1740	1720	1740	67200	1728	1686.1	1752	1829.725	49.04
03-02-2016	1725	1790	1725	1725	12400	1728.5	1687.4	1750.2	1827.25	46.47
04-02-2016	1725	1755	1720	1750	157300	1729.3	1688.95	1748.533	1824.75	51.08
05-02-2016	1780	1780	1740	1770	1200	1731.4	1690.65	1747.1	1822.4	54.46
09-02-2016	1765	1775	1750	1765	81900	1733.1	1692.3	1745.9	1820.15	53.46
10-02-2016	1765	1765	1745	1760	6500	1733.7	1693.9	1744.3	1818	52.43
11-02-2016	1770	1770	1750	1760	53100	1734.7	1695.25	1742.7	1816.1	52.43
12-02-2016	1770	1770	1760	1760	27800	1735.3	1696.6	1741.1	1814.225	52.43
15-02-2016	1770	1770	1750	1755	11500	1735.6	1697.95	1739.533	1812.15	51.20
16-02-2016	1750	1750	1750	1750	900	1735.7	1699.5	1737.9	1810.3	49.94
17-02-2016	1765	1765	1765	1765	100	1736.2	1701.15	1736.333	1808.6	53.64
18-02-2016	1770	1780	1750	1750	374100	1736.4	1702.6	1734.7	1806.825	49.68
19-02-2016	1770	1770	1750	1750	300	1737	1704	1733.333	1805.05	49.68
22-02-2016	1770	1770	1770	1770	1300	1738.1	1705.75	1731.9	1803.45	54.83
23-02-2016	1770	1770	1725	1750	170600	1739.2	1707.4	1730.367	1802.3	49.39
24-02-2016	1770	1770	1735	1735	8200	1739.9	1708.95	1728.8	1800.85	45.72
25-02-2016	1765	1765	1750	1750	300	1740.8	1711.15	1727.167	1799.5	49.74
26-02-2016	1770	1770	1750	1750	52200	1742	1713.35	1725.5	1798.1	49.74
29-02-2016	1750	1750	1750	1750	25300	1743.1	1715.55	1723.9	1796.7	49.74
01-03-2016	1760	1760	1760	1760	500	1744.5	1717.85	1722.3	1795.325	52.66
02-03-2016	1770	1770	1760	1765	20700	1745.8	1720.1	1720.733	1793.6	54.09
03-03-2016	1770	1805	1770	1800	117900	1747.8	1722.5	1719.4	1792.05	62.63
04-03-2016	1800	1800	1785	1795	28600	1749.7	1724.7	1718.233	1790.55	60.89
07-03-2016	1795	1825	1795	1800	24000	1751.9	1726.7	1717.233	1789.4	62.03
08-03-2016	1805	1825	1800	1825	287200	1754.6	1728.5	1716.267	1788.225	67.17
10-03-2016	1830	1830	1820	1820	42100	1757.6	1730	1715.233	1787.025	65.27
11-03-2016	1820	1820	1810	1810	800	1759	1731.4	1714.2	1785.775	61.51
14-03-2016	1810	1875	1810	1850	554900	1760.6	1733.25	1713.567	1784.65	69.16
15-03-2016	1850	1875	1850	1875	23900	1763.1	1735.3	1713.067	1783.675	72.79
16-03-2016	1875	1920	1855	1915	15800	1766.5	1737.75	1712.933	1783	77.39
17-03-2016	1915	1915	1875	1915	10200	1769.9	1739.95	1712.8	1782.325	77.39
18-03-2016	1915	1930	1815	1905	85700	1773.1	1741.85	1712.533	1781.65	73.78
21-03-2016	1905	1905	1850	1905	2400	1776.8	1743.9	1712.267	1781	73.78
22-03-2016	1905	1905	1850	1850	56500	1779.4	1745.2	1711.933	1780.075	56.85
23-03-2016	1905	1905	1855	1895	800	1782.4	1747.2	1712.233	1779.425	64.11
24-03-2016	1900	1900	1895	1895	32300	1785.7	1749.05	1712.6	1778.675	64.11
28-03-2016	1895	1895	1875	1875	1300	1788.8	1750.8	1712.767	1777.8	58.99
29-03-2016	1900	1900	1845	1875	6300	1791.9	1752.6	1712.967	1777.025	58.99
30-03-2016	1875	1890	1860	1875	72200	1794.4	1754.35	1713.3	1776.3	58.99
31-03-2016	1895	1995	1870	1970	260200	1798.8	1757.05	1714.5	1776.15	72.16
01-04-2016	1970	2070	1890	2070	89900	1805	1760.5	1716.633	1776.375	79.59
04-04-2016	2070	2070	1960	1970	45700	1808.8	1763.1	1718.733	1776.3	61.82
05-04-2016	1980	1980	1950	1950	3200	1813.6	1765.6	1720.833	1776.05	58.99
06-04-2016	1970	1970	1950	1960	4000	1816.8	1767.95	1723.1	1775.775	59.98
07-04-2016	1950	1960	1940	1950	673600	1819.5	1770.5	1725.233	1775.5	58.46
08-04-2016	1950	1960	1930	1950	34200	1823.4	1772.9	1727.367	1775.25	58.46
11-04-2016	1950	1950	1935	1935	1800	1826.5	1775.15	1729.467	1775.075	55.99
12-04-2016	1935	1935	1930	1935	89800	1830	1777.65	1731.567	1774.95	55.99
13-04-2016	1935	1955	1910	1915	11100	1833.1	1779.8	1733.533	1774.775	52.56
14-04-2016	1985	1985	1930	1940	52000	1837.1	1782.2	1735.633	1774.525	56.18
15-04-2016	1940	1940	1925	1925	13300	1840.8	1784.4	1737.667	1774.2	53.54
18-04-2016	1925	1925	1920	1925	64400	1844.8	1786.65	1739.867	1773.85	53.54
19-04-2016	1925	1925	1900	1900	10100	1847.8	1788.55	1741.9	1773.35	49.09
20-04-2016	1905	1910	1900	1900	5300	1850.4	1790.9	1743.9	1772.925	49.09
21-04-2016	1905	1905	1900	1900	25300	1853.1	1793.1	1745.9	1772.7	49.09
22-04-2016	1905	1950	1900	1950	57500	1856.9	1795.3	1748.233	1772.45	57.84
25-04-2016	1900	1950	1900	1940	11800	1860.5	1797.6	1750.333	1772.15	55.78
26-04-2016	1950	1950	1900	1935	36100	1864	1799.65	1752.4	1771.825	54.73
27-04-2016	1935	1935	1930	1930	35500	1867.5	1801.55	1754.467	1771.525	53.64
28-04-2016	1950	1950	1930	1930	2640400	1871.1	1803.4	1756.7	1771.2	53.64
29-04-2016	1945	2015	1940	2000	162500	1875.8	1806	1759.367	1771.2	64.96
02-05-2016	2000	2000	1965	1965	2300	1880.1	1808.25	1761.767	1771.05	57.41
03-05-2016	1965	1965	1940	1940	381400	1883.9	1810.45	1763.967	1770.975	52.70
04-05-2016	1960	1975	1905	1975	71500	1888	1813.05	1766.5	1770.925	57.91
09-05-2016	1975	1985	1960	1960	204900	1892.2	1815.7	1769	1770.825	55.11
10-05-2016	1975	1975	1950	1960	103900	1896.7	1818.3	1771.533	1770.775	55.11
11-05-2016	1965	1965	1955	1960	210800	1900.9	1820.85	1774.4	1770.6	55.11
12-05-2016	1960	1990	1960	1970	604800	1905.3	1823.65	1777.333	1770.45	56.85
13-05-2016	1975	1975	1970	1970	91400	1909.7	1826.4	1780.267	1770.35	56.85
16-05-2016	1960	1970	1960	1965	72700	1913.8	1829.15	1783.167	1770.175	55.60
17-05-2016	1945	1950	1905	1910	133300	1916.7	1831.25	1785.633	1769.725	44.12
18-05-2016	1895	1950	1850	1950	52600	1919.7	1833.75	1788.233	1769.475	51.90
19-05-2016	1930	1960	1930	1960	75500	1923	1836.35	1790.8	1769.425	53.63
20-05-2016	1920	1940	1920	1930	74900	1925.6	1838.75	1793	1769.325	48.03
23-05-2016	1940	1940	1925	1935	75000	1927.8	1841.2	1794.933	1769.15	48.99
24-05-2016	1935	1935	1920	1930	127000	1930	1843.8	1796.667	1768.925	48.04
25-05-2016	1900	1930	1870	1930	232500	1932.4	1845.7	1798.4	1768.75	48.04
26-05-2016	1925	1925	1890	1920	406500	1933.8	1847.2	1800.1	1768.625	45.96
27-05-2016	1900	1910	1875	1910	329200	1934.5	1848.8	1801.7	1768.425	43.92
30-05-2016	1915	1925	1915	1925	2561300	1934.7	1850.6	1803.4	1768.375	47.67
31-05-2016	1905	1905	1905	1905	12500	1934.5	1852.2	1804.8	1768.225	43.50
01-06-2016	1905	1905	1905	1905	31000	1934.5	1853.8	1806.067	1768.025	43.50
02-06-2016	1905	1905	1890	1900	176600	1934.4	1855.6	1807.4	1767.8	42.42
03-06-2016	1890	1900	1890	1890	449800	1935.2	1857.3	1808.533	1767.75	40.27
06-06-2016	1885	1900	1885	1900	305500	1935.3	1858.85	1809.9	1768	43.36
07-06-2016	1885	1900	1855	1890	288100	1935.2	1860.45	1811.1	1768.25	41.07
08-06-2016	1900	1900	1875	1900	605900	1935.7	1862.25	1812.433	1768.5	44.24
09-06-2016	1895	1900	1880	1885	195700	1935.9	1863.9	1813.7	1768.7	40.70
10-06-2016	1885	1895	1870	1890	205800	1936.2	1865.3	1814.967	1769.025	42.36
13-06-2016	1890	1890	1850	1850	39100	1933.8	1866.3	1815.967	1769.325	34.15
14-06-2016	1855	1885	1855	1885	44000	1930.1	1867.55	1817.033	1770	44.32
15-06-2016	1885	1885	1885	1885	42100	1928.4	1868.6	1818.2	1771.15	44.32
16-06-2016	1895	1895	1870	1885	59800	1927.1	1870.35	1819.433	1772.4	44.32
17-06-2016	1875	1890	1790	1790	302700	1923.7	1870.25	1819.867	1773.25	29.09
20-06-2016	1825	1890	1805	1805	283400	1920.8	1870.15	1820.6	1774.125	33.00
21-06-2016	1810	1815	1755	1800	1709800	1917.8	1870.6	1821.2	1774.975	32.36
22-06-2016	1820	1820	1780	1800	146600	1915.1	1870.8	1821.8	1775.875	32.36
23-06-2016	1785	1810	1750	1810	236100	1912.6	1871.3	1822.633	1776.825	35.28
24-06-2016	1800	1830	1770	1790	692000	1910.1	1871.6	1823.233	1777.675	32.28
27-06-2016	1800	1800	1785	1790	311600	1907.1	1872.1	1823.833	1778.5	32.28
28-06-2016	1780	1785	1770	1785	1064400	1904.3	1872.55	1824.367	1779.325	31.50
29-06-2016	1760	1775	1735	1760	1281600	1901	1872.9	1824.767	1780.15	27.89
30-06-2016	1760	1770	1730	1735	1274800	1897.7	1872.75	1824.933	1780.85	24.83
01-07-2016	1735	1770	1725	1770	347600	1895.1	1872.75	1825.633	1781.7	35.51
11-07-2016	1765	1770	1750	1760	332200	1892.3	1872.7	1826.167	1782.5	34.02
12-07-2016	1760	1785	1750	1780	596100	1888.9	1872.9	1826.5	1783.4	39.49
13-07-2016	1785	1900	1785	1865	920500	1887.4	1873.95	1827.533	1784.6	56.12
14-07-2016	1870	1910	1840	1870	564700	1886.1	1875.05	1828.467	1785.825	56.87
15-07-2016	1900	1950	1880	1935	1173700	1886.2	1876.85	1829.767	1787.4	65.20
18-07-2016	1945	1950	1880	1910	110700	1885.8	1878.45	1830.867	1788.975	60.37
19-07-2016	1950	1950	1895	1920	636300	1884.2	1880	1832.067	1790.575	61.60
20-07-2016	1925	1990	1925	1980	1633100	1884.5	1882.3	1833.667	1792.45	67.99
21-07-2016	2000	2010	1970	1985	142900	1885.4	1884.65	1835.433	1794.325	68.47
22-07-2016	2000	2000	1915	1915	743400	1884.2	1886.1	1836.767	1795.925	56.02
25-07-2016	1950	2020	1950	2000	1579200	1885	1888.6	1838.8	1798	64.47
26-07-2016	2040	2040	1995	2010	89300	1886	1891.35	1840.867	1800.15	65.31
27-07-2016	2010	2030	2000	2010	127600	1887	1893.95	1842.9	1802.55	65.31
28-07-2016	2050	2050	2000	2000	111300	1887.6	1896.45	1844.967	1804.9	63.56
29-07-2016	2000	2080	2000	2010	158200	1888.4	1899.05	1847.067	1807.3	64.58
01-08-2016	2010	2050	2000	2010	380500	1889.3	1901.55	1849.2	1809.7	64.58
02-08-2016	2050	2110	2020	2100	452900	1893.1	1904.9	1851.867	1812.5	72.61
03-08-2016	2150	2150	2000	2010	824100	1894.3	1907	1853.933	1814.75	58.37
04-08-2016	2080	2080	2030	2030	51300	1895.7	1909.35	1856.133	1817.025	60.23
05-08-2016	2030	2250	2020	2240	1768100	1901.9	1913.75	1859.8	1820.225	73.61
08-08-2016	2270	2350	2250	2320	1209500	1909.6	1918.7	1864	1823.6	76.81
09-08-2016	2350	2380	2300	2320	699400	1917.4	1923.7	1868.333	1826.85	76.81
10-08-2016	2320	2350	2300	2320	712800	1925.2	1928.8	1872.2	1830.1	76.81
11-08-2016	2220	2350	2220	2260	445800	1932	1932.9	1875.467	1833.075	68.98
12-08-2016	2260	2300	2230	2250	200500	1938.8	1936.65	1878.8	1835.975	67.74
15-08-2016	2250	2250	2100	2220	197500	1944.7	1939.7	1881.967	1838.725	64.02
16-08-2016	2160	2220	2160	2170	92300	1950	1942.25	1884.8	1841.1	58.27
18-08-2016	2170	2240	2150	2200	248700	1955.9	1945.2	1887.833	1843.525	60.56
19-08-2016	2230	2250	2170	2230	55100	1962.5	1948.45	1891.233	1846.175	62.76
22-08-2016	2200	2230	2170	2180	10800	1968.3	1951.75	1894.3	1848.475	57.05
23-08-2016	2110	2220	2110	2210	34200	1974.5	1954.9	1897.4	1851.05	59.44
24-08-2016	2220	2220	2200	2200	27500	1980.7	1957.95	1900.533	1853.5	58.27
25-08-2016	2220	2250	2200	2220	65400	1987.1	1961.4	1903.867	1856.1	59.96
26-08-2016	2260	2260	2210	2250	46400	1994.4	1965.15	1907.4	1858.875	62.41
29-08-2016	2240	2240	2180	2210	39000	2000.8	1968.5	1910.467	1861.425	57.37
30-08-2016	2210	2240	2180	2220	297500	2008.2	1971	1913.6	1864.025	58.28
31-08-2016	2220	2230	2200	2230	114500	2015.1	1972.6	1916.733	1866.55	59.21
01-09-2016	2200	2230	2200	2200	115600	2021.4	1974.9	1919.533	1869	55.21
02-09-2016	2200	2230	2200	2200	221200	2027.7	1977.4	1922.8	1871.5	55.21
05-09-2016	2250	2250	2100	2120	610700	2034.3	1979	1924.933	1873.475	45.68
06-09-2016	2130	2130	2120	2120	377700	2040.6	1980.7	1926.967	1875.6	45.68
07-09-2016	2170	2170	2120	2150	3600	2047.6	1982.7	1929.6	1877.8	49.47
08-09-2016	2160	2170	2140	2160	88200	2054.8	1984.95	1932.133	1880.05	50.71
09-09-2016	2100	2190	2090	2160	120200	2061.8	1987.2	1934.8	1882.425	50.71
13-09-2016	2150	2150	2080	2100	156600	2068	1989.05	1937.067	1884.425	43.33
14-09-2016	2080	2080	2020	2040	122500	2073	1990.05	1939.067	1886.125	37.46
15-09-2016	2050	2090	2050	2090	39100	2079.1	1991.7	1941.4	1888.05	44.24
16-09-2016	2150	2150	2100	2130	1600	2086.5	1993.75	1944.1	1890.2	49.00
19-09-2016	2100	2100	2040	2090	102400	2093.6	1995.65	1946.367	1892.1	44.87
20-09-2016	2060	2060	2040	2040	46500	2099	1997.05	1948.167	1893.975	40.30
21-09-2016	2020	2100	2020	2050	6900	2104.8	1998.55	1950.067	1895.825	41.59
22-09-2016	2090	2200	2090	2140	164400	2112	2000.45	1952.6	1897.875	51.65
23-09-2016	2100	2140	2100	2140	65200	2117.5	2002.45	1955.133	1900.025	51.65
26-09-2016	2110	2130	2100	2100	101200	2122.1	2004.1	1957.4	1901.875	47.43
27-09-2016	2080	2150	2080	2110	2700	2125.6	2005.9	1959.767	1903.725	48.56
28-09-2016	2110	2150	2060	2070	505700	2128.8	2007.3	1961.9	1905.35	44.45
29-09-2016	2090	2170	2090	2170	812300	2133.8	2009	1964.6	1907.5	54.77
30-09-2016	2170	2250	2170	2250	306800	2139.2	2011.85	1967.933	1910.05	61.00
03-10-2016	2250	2250	2190	2200	286400	2143.5	2014.45	1970.933	1912.45	55.82
04-10-2016	2200	2220	2100	2220	362400	2149.6	2016.9	1973.933	1914.975	57.38
05-10-2016	2220	2220	2150	2150	146900	2152.6	2018.8	1976.6	1917.25	50.64
06-10-2016	2150	2170	2140	2140	154800	2155.2	2020.6	1979.3	1919.45	49.75
07-10-2016	2110	2170	2110	2170	58400	2158.4	2022.7	1982.1	1921.775	52.47
10-10-2016	2160	2200	2150	2150	62600	2161.4	2024.5	1984.767	1924.075	50.50
11-10-2016	2110	2200	2110	2200	18200	2165.2	2026.8	1987.767	1926.6	55.04
12-10-2016	2220	2220	2100	2170	114900	2168.4	2028.85	1990.5	1929	51.96
13-10-2016	2170	2170	2150	2150	74500	2169.4	2031.25	1993.067	1931.25	49.96
14-10-2016	2150	2150	2110	2110	1900	2171.4	2032.85	1995.133	1933.3	46.12
17-10-2016	2130	2140	2120	2140	141500	2173.6	2034.65	1997.433	1935.5	49.27
18-10-2016	2140	2170	2120	2170	208100	2172.2	2037.05	1999.9	1937.9	52.27
19-10-2016	2170	2170	2120	2130	17800	2168.4	2039	2001.933	1940.1	48.18
21-10-2016	2160	2160	2160	2160	100	2165.2	2041.3	2004.2	1942.55	51.26
24-10-2016	2180	2180	2120	2140	59700	2161.6	2043.4	2006.4	1944.55	49.16
25-10-2016	2120	2140	2060	2140	1197100	2159.2	2045.6	2008.333	1946.4	49.16
26-10-2016	2100	2100	2090	2090	24200	2156	2047.4	2009.767	1948.1	43.94
27-10-2016	2090	2120	2090	2100	376800	2153.6	2049.15	2011	1949.875	45.20
28-10-2016	2140	2140	2110	2130	5300	2152.8	2051.4	2012.433	1951.8	48.89
31-10-2016	2110	2150	2110	2150	155000	2151.8	2053.85	2014.067	1953.825	51.24
01-11-2016	2150	2200	2140	2150	374000	2150.2	2056.35	2015.7	1955.975	51.24
02-11-2016	2140	2150	2130	2150	417900	2149.6	2058.95	2017.7	1958.125	51.24
03-11-2016	2130	2160	2130	2150	370700	2148.4	2061.45	2019.4	1960.15	51.24
04-11-2016	2150	2160	2130	2150	244900	2147.4	2064.05	2021.1	1962.25	51.24
07-11-2016	2190	2190	2150	2160	119500	2146.2	2066.65	2023	1964.45	52.82
08-11-2016	2160	2170	2100	2160	209100	2144.4	2069.4	2024.9	1966.65	52.82
09-11-2016	2150	2150	2000	2090	1838400	2142	2071.4	2026.333	1968.35	41.84
10-11-2016	2090	2140	2020	2110	91600	2139.8	2074	2027.267	1970.15	45.34
11-11-2016	2050	2060	2050	2050	222700	2136.2	2075.65	2027.133	1971.6	37.97
14-11-2016	2030	2050	2000	2040	356900	2133	2077.2	2027.6	1972.9	36.89
15-11-2016	2040	2040	2000	2000	779300	2129	2078.35	2027.933	1974.35	32.87
16-11-2016	2000	2050	1950	2050	972900	2127.6	2080.95	2028.533	1975.6	41.45
17-11-2016	2050	2050	1985	2000	1078200	2125.2	2082.9	2028.867	1976.525	36.44
18-11-2016	2000	2000	1995	2000	1046100	2122.2	2084.9	2029.2	1977.75	36.44
21-11-2016	2000	2000	1980	1980	1080800	2118.6	2086.7	2029.5	1978.75	34.50
22-11-2016	1980	2000	1980	1995	210500	2115.3	2088.55	2029.9	1979.925	37.20
23-11-2016	1995	2050	1995	2000	853500	2113.3	2090.65	2030.467	1981.125	38.11
24-11-2016	2000	2050	2000	2010	154300	2112.7	2092.85	2030.933	1982.475	39.99
25-11-2016	2000	2050	2000	2040	501200	2111.7	2095.4	2031.7	1983.975	45.36
28-11-2016	2020	2030	2000	2030	296900	2109.7	2098.1	2032.4	1985.5	43.95
29-11-2016	2020	2020	1995	2000	697800	2107.9	2100.75	2033.067	1986.75	39.94
30-11-2016	2000	2050	2000	2050	447300	2108.1	2103.55	2034.067	1988.15	48.40
01-12-2016	2000	2000	2000	2000	463300	2107.1	2105.95	2034.733	1989.325	42.02
02-12-2016	2000	2020	2000	2000	249000	2104.3	2108.15	2035.067	1990.525	42.02
05-12-2016	2000	2050	2000	2000	314900	2101.5	2109.5	2035.467	1991.725	42.02
06-12-2016	2000	2010	2000	2000	203400	2099.5	2110.8	2035.9	1992.925	42.02
07-12-2016	1970	2000	1960	1990	660200	2097.1	2111.35	2036.3	1994.1	40.58
08-12-2016	1990	2000	1975	1985	3052600	2095.4	2112.1	2036.667	1995.275	39.85
09-12-2016	1985	2000	1985	2000	154000	2092	2112.9	2036.667	1996.45	43.17
13-12-2016	2000	2000	2000	2000	100	2087	2113.1	2036.9	1997.7	43.17
14-12-2016	2000	2000	1940	1995	182300	2082.9	2113.2	2037.267	1998.925	42.27
15-12-2016	1950	1990	1950	1990	85400	2078.3	2113.95	2037.367	2000.025	41.34
16-12-2016	1980	1980	1980	1980	150000	2074.9	2113.75	2037.5	2001.175	39.47
19-12-2016	1910	1970	1910	1930	277400	2070.7	2112.95	2037.3	2002.15	31.73
20-12-2016	1930	1950	1880	1925	1471600	2065.8	2112.1	2037.067	2003.025	31.08
21-12-2016	1950	1950	1920	1945	110400	2061.7	2111.55	2036.9	2004	36.71
22-12-2016	1965	1965	1900	1925	177200	2056.2	2110.7	2036.6	2004.875	33.74
23-12-2016	1920	1950	1915	1950	159200	2051.8	2110.1	2036.5	2005.825	40.25
27-12-2016	1920	1950	1920	1950	50400	2047.8	2108.6	2036.767	2006.75	40.25
28-12-2016	2000	2070	1975	1995	837400	2045.5	2108.45	2037.067	2007.725	50.42
29-12-2016	1975	2000	1970	1995	429900	2042.6	2108.1	2037.3	2008.725	50.42
30-12-2016	1990	1990	1920	1970	2141400	2038.6	2105.4	2037.567	2009.575	45.44
03-01-2017	1970	1970	1935	1945	700	2034.9	2101.65	2037.633	2010.175	41.07
04-01-2017	1945	1945	1910	1920	37100	2030.1	2097.65	2037.567	2010.675	37.21
05-01-2017	1920	1920	1900	1920	79300	2025.7	2093.65	2037.5	2011.225	37.21
06-01-2017	1920	1945	1900	1940	14300	2021.7	2090.45	2037.633	2011.675	42.24
09-01-2017	1940	1940	1940	1940	3100	2018.7	2087.35	2037.833	2012	42.24
10-01-2017	1940	1940	1915	1915	130600	2015	2084.3	2037.767	2012	37.85
11-01-2017	1920	1920	1920	1920	99600	2010.8	2081.8	2037.867	2012.025	39.21
12-01-2017	1920	1920	1920	1920	92300	2006.2	2079	2037.967	2012.1	39.21
13-01-2017	1930	1950	1900	1950	436100	2002.2	2076.2	2038.3	2012.325	47.25
16-01-2017	1920	1925	1910	1925	76600	1997.7	2073.65	2038.533	2012.7	42.24
17-01-2017	1930	1930	1910	1920	399800	1993.1	2070.75	2038.667	2012.825	41.29
18-01-2017	1900	1915	1850	1895	1050700	1988	2067.7	2038.7	2012.825	36.86
19-01-2017	1895	1895	1895	1895	10000	1982.7	2064.45	2038.667	2012.925	36.86
20-01-2017	1895	1910	1890	1890	52900	1977.3	2060.85	2038.7	2013	35.96
23-01-2017	1890	1890	1850	1865	152000	1972.8	2057.4	2038.533	2012.95	31.80
24-01-2017	1880	1880	1870	1870	149500	1968	2053.9	2038.667	2012.45	33.46
25-01-2017	1870	1875	1870	1870	65400	1964.4	2050.3	2038.567	2011.45	33.46
26-01-2017	1870	1870	1870	1870	8400	1961	2047	2038.467	2010.95	33.46
27-01-2017	1880	1880	1860	1880	157600	1958.6	2043.8	2038.433	2010.6	37.27
30-01-2017	1875	1880	1870	1880	144300	1955.2	2041.4	2039.033	2010.2	37.27
31-01-2017	1880	1880	1780	1860	177400	1952.4	2038.8	2039.4	2009.75	32.90
01-02-2017	1870	1870	1870	1870	500	1949.8	2036	2039.867	2009.35	36.88
02-02-2017	1870	1870	1825	1830	63600	1946.8	2032.7	2040.067	2008.825	29.37
03-02-2017	1830	1870	1830	1830	151100	1943.5	2029.4	2040.2	2008.3	29.37
06-02-2017	1830	1885	1830	1880	291100	1941.1	2027.2	2040.8	2008.125	45.48
07-02-2017	1885	1890	1875	1875	200500	1938.4	2025.55	2041.367	2007.8	44.39
08-02-2017	1875	1875	1850	1875	1017400	1935.1	2023.4	2041.967	2007.55	44.39
09-02-2017	1890	1890	1870	1875	805900	1932	2020.85	2042.733	2007.3	44.39
10-02-2017	1875	1875	1840	1870	255900	1929.4	2018.65	2043.633	2007.15	43.10
13-02-2017	1875	1875	1850	1855	417100	1925.5	2016.8	2044.2	2006.925	39.40
14-02-2017	1900	1950	1850	1850	173500	1922.5	2014.8	2044.8	2006.675	38.22
16-02-2017	1860	1860	1840	1840	416400	1919.3	2011.8	2045.2	2006.125	35.91
17-02-2017	1840	1850	1830	1840	556800	1916.1	2008.8	2045.033	2005.625	35.91
20-02-2017	1840	1850	1835	1840	148900	1912.9	2006.2	2044.833	2005.15	35.91
21-02-2017	1845	1845	1830	1840	367900	1909.9	2003.5	2044.2	2004.7	35.91
22-02-2017	1870	1870	1825	1835	1215900	1906.9	2001.15	2043.7	2004.225	34.50
23-02-2017	1835	1835	1830	1830	1000200	1903.5	1997.75	2043.1	2003.375	33.11
24-02-2017	1830	1830	1830	1830	803900	1900.1	1993.55	2042.1	2002.7	33.11
27-02-2017	1840	1840	1835	1835	25200	1896.9	1989.9	2041.1	2002.175	36.10
28-02-2017	1850	1850	1835	1835	740500	1893.8	1986.05	2040.567	2001.475	36.10
01-03-2017	1830	1850	1825	1840	89700	1891	1982.95	2039.5	2000.875	39.26
02-03-2017	1840	1840	1840	1840	22500	1889.2	1979.95	2038.367	2000.275	39.26
03-03-2017	1840	1845	1835	1835	469100	1887.4	1976.6	2037.2	1999.65	37.13
06-03-2017	1835	1900	1810	1860	287100	1885.7	1973.7	2036.267	1999.1	51.32
07-03-2017	1880	1910	1840	1840	1275300	1884	1970.1	2035.133	1998.45	42.97
08-03-2017	1860	1860	1845	1860	1855900	1882.2	1967	2034.133	1997.925	51.47
09-03-2017	1860	1860	1840	1840	65800	1880	1963.9	2032.4	1997.575	44.35
10-03-2017	1840	1900	1830	1850	6700	1877.1	1961.3	2031.333	1997.075	48.21
13-03-2017	1870	1895	1860	1860	144600	1874.4	1958.5	2030.2	1996.575	51.81
14-03-2017	1895	1895	1890	1890	1300	1872.8	1955.7	2027.867	1996.375	60.65
15-03-2017	1850	1860	1850	1860	24800	1871.1	1953	2024.8	1996	50.64
16-03-2017	1880	1890	1855	1880	190500	1870.3	1950.2	2021.867	1995.75	55.87
17-03-2017	1880	1880	1850	1855	1300	1869	1947.35	2018.767	1995.375	48.90
20-03-2017	1870	1875	1855	1875	20800	1867.7	1944.7	2016.2	1995.15	53.86
21-03-2017	1885	1900	1885	1890	156700	1866.7	1942.7	2013.8	1995.05	57.21
22-03-2017	1910	1930	1890	1890	24900	1866.2	1940.6	2011.6	1994.875	57.21
23-03-2017	1930	1930	1890	1900	146500	1865.8	1938.3	2009.8	1994.85	59.49
24-03-2017	1920	1920	1875	1900	684600	1865.4	1935.8	2007.8	1994.825	59.49
27-03-2017	1900	1900	1900	1900	1000	1864.4	1933.3	2005.6	1994.825	59.49
29-03-2017	1950	1950	1900	1900	299300	1863.9	1930.8	2003.733	1994.875	59.49
30-03-2017	1900	1960	1900	1950	881600	1864.5	1928.8	2002	1995.125	70.16
31-03-2017	1960	1960	1940	1960	245900	1865.8	1926.9	2000.4	1995.475	71.77
03-04-2017	1960	2000	1960	2000	159000	1867.9	1925.3	1998.933	1995.975	77.07
04-04-2017	2000	2090	1980	2000	473400	1870.1	1923.7	1997.267	1996.55	77.07
05-04-2017	2000	2040	1960	1995	631000	1872.7	1922.75	1995.833	1997.075	75.03
06-04-2017	2000	2010	1980	2010	428400	1875.5	1921.75	1994.433	1997.875	77.00
07-04-2017	1990	2000	1990	1995	623700	1878	1921.2	1992.867	1998.425	70.97
10-04-2017	1995	2040	1990	2000	846300	1880.6	1920.8	1991.533	1999	71.76
11-04-2017	2000	2040	2000	2030	295200	1883.6	1921.1	1990.4	1999.725	76.00
12-04-2017	2030	2030	2020	2030	520500	1886.6	1920.9	1989.8	2000.925	76.00
13-04-2017	2040	2050	2040	2040	336800	1890.2	1921.3	1989.267	2002.1	77.32
17-04-2017	2040	2100	2040	2050	350900	1893.8	1921.8	1988.6	2003.35	78.58
18-04-2017	2060	2060	2030	2030	809400	1897.8	1922.3	1987.733	2004.5	70.15
20-04-2017	2040	2050	2030	2050	293300	1902.2	1922.85	1987	2005.7	73.25
21-04-2017	2050	2050	1980	2040	710800	1905.4	1923.25	1986.6	2006.95	69.38
25-04-2017	2050	2070	2050	2060	301200	1909.1	1923.75	1986.733	2008.3	72.50
26-04-2017	2060	2060	2060	2060	101200	1912.8	1923.95	1986.533	2009.675	72.50
27-04-2017	2060	2080	2060	2070	8600	1916.7	1924.35	1986.133	2011.225	74.04
28-04-2017	2070	2080	2070	2070	728700	1920.7	1925.05	1986	2012.9	74.04
02-05-2017	2060	2090	2060	2070	44500	1925	1925.25	1986.2	2014.4	74.04
03-05-2017	2070	2100	2070	2080	105700	1929.6	1926.05	1986.4	2016	75.74
04-05-2017	2080	2100	2070	2080	289100	1934.4	1926.85	1986	2017.5	75.74
05-05-2017	2080	2080	2060	2080	243200	1939.2	1927.65	1985.6	2018.575	75.74
08-05-2017	2080	2080	2060	2060	747700	1943.6	1928.25	1985.333	2019.525	65.12
09-05-2017	2070	2070	2050	2050	132900	1947.8	1928.85	1984.933	2020.1	60.55
10-05-2017	2070	2070	2020	2020	242800	1951.5	1929.2	1984.6	2020.65	49.35
12-05-2017	2050	2050	2040	2050	50600	1955.9	1929.7	1983.8	2021.3	57.76
15-05-2017	2050	2060	2040	2050	190400	1960.3	1930.2	1982.467	2021.65	57.76
16-05-2017	2050	2060	2040	2050	153900	1964.6	1930.75	1981.467	2021.975	57.76
17-05-2017	2050	2060	2050	2050	102600	1968.9	1931.35	1980.333	2022.65	57.76
18-05-2017	2050	2050	2040	2050	247600	1973.1	1932.05	1979.667	2022.9	57.76
19-05-2017	2060	2070	2050	2060	146700	1977.5	1933.35	1979.133	2023.15	60.90
22-05-2017	2050	2050	2040	2050	351900	1981.8	1934.6	1978.333	2023.35	56.39
23-05-2017	2050	2060	2040	2050	96500	1985.6	1935.65	1977.667	2023.6	56.39
24-05-2017	2050	2060	2050	2050	251900	1989.8	1936.9	1976.667	2023.8	56.39
26-05-2017	2050	2060	2050	2050	263000	1993.6	1937.9	1975.867	2024	56.39
29-05-2017	2000	2060	2000	2060	214800	1998	1939	1975.267	2023.8	60.34
30-05-2017	2050	2060	2050	2060	66800	2002.2	1939.65	1974.933	2024.05	60.34
31-05-2017	2050	2060	2050	2060	252400	2006.2	1940.3	1974.4	2024.2	60.34
02-06-2017	2060	2060	2050	2060	350300	2009.6	1941.2	1973.667	2023.3	60.34
05-06-2017	2070	2070	2070	2070	35100	2013.8	1942.45	1973.267	2022.05	64.64
06-06-2017	2090	2090	2070	2070	154400	2017.6	1943.95	1972.667	2020.8	64.64
07-06-2017	2010	2080	2000	2050	400600	2021.5	1945.25	1972.067	2019.45	51.64
08-06-2017	2060	2070	2000	2040	817500	2024.8	1946.25	1971.4	2018.35	46.59
09-06-2017	2040	2050	2030	2040	275700	2027.8	1947.25	1971.067	2017.3	46.59
12-06-2017	2020	2030	1920	2000	778300	2030	1948.1	1970.4	2016.2	32.06
13-06-2017	2000	2010	1985	1995	426600	2031.9	1948.85	1969.5	2015.325	30.77
14-06-2017	2000	2000	1995	1995	34200	2033.8	1949.6	1968.467	2014.3	30.77
15-06-2017	2000	2020	2000	2020	2100	2036.2	1950.3	1967.6	2013.25	43.88
16-06-2017	2000	2020	1985	2000	517300	2038.2	1951.05	1966.6	2012.35	37.73
19-06-2017	2000	2020	2000	2020	8900	2039.6	1952.05	1965.733	2011.4	45.90
20-06-2017	2010	2050	2000	2030	143500	2041	1953.4	1964.933	2010.55	49.47
21-06-2017	2020	2030	2000	2000	14800	2041	1954.45	1963.867	2009.45	40.78
22-06-2017	2010	2050	2010	2010	175900	2041.2	1955.65	1962.867	2008.25	44.29
03-07-2017	2000	2000	1900	1915	506100	2039.6	1956.15	1961.7	2006.775	27.56
04-07-2017	1915	1950	1915	1925	38600	2037.9	1956.7	1960.467	2005.3	30.53
05-07-2017	1950	1960	1950	1960	5800	2037.2	1957.6	1959.867	2003.95	39.84
06-07-2017	1975	2010	1950	2010	53600	2037.4	1959	1959.667	2003	50.13
07-07-2017	1950	1990	1950	1970	365600	2036.2	1959.9	1959.467	2001.85	43.69
10-07-2017	1970	1970	1970	1970	20000	2035	1960.8	1958.933	2001.1	43.69
11-07-2017	1940	1980	1915	1975	145000	2033.7	1961.95	1958.767	2000.375	44.72
12-07-2017	1975	1985	1975	1975	38300	2032.2	1963	1958.6	1999.5	44.72
13-07-2017	1970	1970	1950	1950	100600	2030.6	1964.2	1958.4	1998.45	40.44
14-07-2017	1950	1970	1950	1965	14900	2028.9	1965.55	1958.2	1997.475	43.91
17-07-2017	1950	1960	1940	1945	135200	2027	1966.2	1957.833	1996.7	40.52
18-07-2017	1965	1965	1955	1955	53100	2024.9	1967	1957.467	1996.275	42.89
19-07-2017	1960	1960	1945	1950	329900	2022.7	1967.75	1956.867	1995.575	41.99
20-07-2017	1960	1965	1945	1950	285400	2020.3	1968.5	1956.333	1994.675	41.99
21-07-2017	1950	1950	1940	1950	180700	2017.9	1969.3	1956	1993.975	41.99
24-07-2017	1955	1955	1940	1945	64900	2015.4	1970.2	1955.3	1993.5	40.92
25-07-2017	1950	1950	1945	1945	54100	2012.7	1971.15	1954.933	1992.975	40.92
26-07-2017	1950	1950	1945	1945	57700	2010	1972.2	1954.567	1992	40.92
27-07-2017	1950	1950	1945	1950	38100	2007.4	1973.3	1954.233	1991.05	42.75
28-07-2017	1950	1955	1950	1955	105500	2005.3	1974.45	1953.933	1990.325	44.60
31-07-2017	1955	1955	1935	1935	70900	2003	1975.4	1953.567	1989.45	39.15
01-08-2017	1935	1935	1935	1935	31600	2001.3	1976.4	1953.233	1988.775	39.15
02-08-2017	1935	1955	1935	1940	11400	1999.1	1977.5	1952.833	1987.625	41.23
03-08-2017	1940	1940	1940	1940	14200	1996.9	1978.6	1952.433	1986.075	41.23
04-08-2017	1940	1950	1940	1950	22000	1994.9	1979.75	1952.133	1984.825	45.55
07-08-2017	1955	1955	1950	1950	38000	1992.9	1980.9	1951.867	1983.475	45.55
08-08-2017	1920	1950	1870	1945	179500	1990.8	1981.95	1951.633	1982.45	43.69
09-08-2017	1945	1945	1945	1945	114300	1988.5	1983	1951.733	1981.475	43.69
10-08-2017	1920	1950	1920	1945	26000	1986.4	1984.1	1951.867	1980.35	43.69
11-08-2017	1920	1950	1920	1935	153700	1984.1	1984.85	1951.8	1979.275	39.64
14-08-2017	1935	1950	1935	1945	7800	1982	1985.9	1951.933	1978	45.12
15-08-2017	1950	1950	1950	1950	100	1980	1986.8	1951.933	1976.9	47.67
16-08-2017	1900	1945	1900	1945	400	1977.7	1987.85	1951.9	1975.875	45.40
18-08-2017	1945	1950	1945	1945	49900	1975.4	1988.8	1951.567	1975.05	45.40
21-08-2017	1945	1945	1945	1945	500	1973.1	1989.65	1951.233	1974.075	45.40
22-08-2017	1945	1945	1945	1945	7100	1970.8	1990.2	1951.067	1972.95	45.40
23-08-2017	1935	1935	1935	1935	13100	1968.1	1990.95	1951	1971.975	40.23
24-08-2017	1930	1930	1900	1920	241800	1965.1	1991.35	1951	1970.775	33.98
25-08-2017	1910	1925	1910	1925	52400	1962.6	1992.05	1951.033	1969.7	37.46
28-08-2017	1925	1925	1915	1915	149900	1960.1	1992.45	1950.867	1968.575	33.64
29-08-2017	1900	1915	1900	1915	190500	1957.6	1992.7	1950.7	1967.7	33.64
30-08-2017	1915	1920	1910	1915	153000	1955.9	1992.95	1950.7	1966.775	33.64
31-08-2017	1915	1915	1900	1915	257100	1954.3	1993.1	1950.667	1965.7	33.64
04-09-2017	1915	1915	1905	1905	81100	1952.5	1993.15	1950.567	1964.475	29.57
05-09-2017	1910	1910	1885	1890	958000	1949.9	1993.05	1950.167	1963.175	24.74
06-09-2017	1900	1905	1885	1885	118000	1947.6	1992.9	1949.9	1961.85	23.37
07-09-2017	1890	1900	1880	1880	65600	1944.8	1992.2	1949.633	1960.5	22.06
08-09-2017	1900	1900	1870	1880	950600	1941.8	1991.4	1949.533	1959.15	22.06
11-09-2017	1880	1900	1870	1875	351900	1939.3	1990.15	1949.4	1957.725	20.71
12-09-2017	1875	1900	1875	1880	2600	1936.7	1988.95	1949.333	1956.325	25.62
13-09-2017	1895	1895	1880	1880	1075000	1936	1987.8	1949.433	1955.275	25.62
14-09-2017	1875	1885	1870	1870	623600	1934.9	1986.4	1949.433	1954.075	22.40
15-09-2017	1870	1875	1860	1875	342400	1933.2	1985.2	1949.467	1953.2	27.31
18-09-2017	1880	1885	1880	1885	1100	1930.7	1984.05	1949.567	1952.425	36.04
19-09-2017	1890	1890	1880	1885	1300	1929	1982.6	1949.6	1951.85	36.04
20-09-2017	1865	1890	1865	1890	1300	1927.4	1981.2	1949.667	1951.05	40.20
22-09-2017	1880	1890	1880	1880	14000	1925.5	1979.6	1949.8	1950.45	35.26
25-09-2017	1880	1915	1880	1900	6600	1924	1978.1	1950	1949.95	48.81
26-09-2017	1880	1880	1875	1875	2600	1922.5	1976.55	1950.3	1949.425	38.08
27-09-2017	1875	1875	1860	1875	5000	1920.7	1974.8	1950.6	1948.825	38.08
28-09-2017	1880	1885	1880	1880	1200	1919.4	1973.2	1950.6	1948.225	41.08
29-09-2017	1885	1890	1880	1890	12700	1918.1	1971.5	1950.7	1947.625	46.66
02-10-2017	1890	1895	1890	1890	2500	1916.9	1969.8	1950.8	1946.875	46.66
03-10-2017	1895	1900	1860	1860	351400	1915.1	1967.7	1950.7	1946.025	35.10
04-10-2017	1870	1870	1870	1870	2300	1913.5	1965.7	1950.7	1945.375	40.40
05-10-2017	1870	1870	1850	1865	1600	1911.9	1963.65	1950.767	1944.45	38.70
06-10-2017	1895	1895	1870	1870	7300	1910.4	1961.55	1950.9	1943.8	41.36
09-10-2017	1870	1895	1870	1870	1300	1908.9	1959.45	1951.1	1943.15	41.36
10-10-2017	1880	1880	1855	1860	188800	1907.1	1957.25	1951.233	1942.45	37.58
11-10-2017	1875	1885	1855	1855	53700	1905.1	1955.2	1951.333	1941.725	35.82
12-10-2017	1855	1885	1805	1825	583100	1902.9	1952.95	1951.233	1940.9	27.48
13-10-2017	1835	1835	1825	1835	377800	1900.9	1951.1	1951.233	1940.15	33.07
16-10-2017	1845	1845	1835	1840	2600	1898.9	1949	1951.3	1939.35	35.74
17-10-2017	1845	1850	1845	1850	5900	1897.1	1947	1951.433	1938.6	40.82
18-10-2017	1850	1850	1850	1850	100	1895.1	1945	1951.533	1937.875	40.82
19-10-2017	1850	1850	1825	1835	214500	1892.8	1942.85	1951.533	1937.1	35.88
20-10-2017	1835	1935	1835	1935	75900	1892.6	1941.7	1952.167	1936.875	65.68
23-10-2017	1935	1935	1850	1870	1000	1891.1	1939.8	1952.367	1936.575	49.56
24-10-2017	1870	1880	1835	1850	3400	1889.2	1937.8	1952.467	1936.2	45.83
25-10-2017	1850	1860	1850	1850	21300	1887.5	1935.8	1952.4	1935.725	45.83
26-10-2017	1855	1870	1850	1855	181300	1885.7	1933.85	1952.5	1935.375	46.99
27-10-2017	1870	1870	1855	1855	30000	1883.8	1931.9	1952.467	1934.9	46.99
30-10-2017	1855	1870	1850	1850	3226000	1881.9	1929.8	1952.533	1934.4	45.85
31-10-2017	1860	1860	1850	1850	1645400	1880	1927.7	1952.533	1933.675	45.85
02-11-2017	1835	1845	1825	1845	13500	1878	1925.55	1952.433	1932.925	44.60
03-11-2017	1845	1845	1810	1825	1110400	1875.6	1923.2	1952	1932.2	39.92
06-11-2017	1825	1845	1825	1845	400	1873.8	1920.95	1951.9	1931.7	46.02
07-11-2017	1840	1845	1840	1840	202700	1872.2	1918.65	1951.633	1931.3	44.80
08-11-2017	1840	1840	1840	1840	10400	1870.5	1916.55	1951.533	1930.9	44.80
10-11-2017	1820	1840	1820	1835	172600	1868.9	1914.5	1951.267	1930.375	43.46
13-11-2017	1835	1840	1830	1830	318800	1867.2	1912.4	1950.867	1929.825	42.10
14-11-2017	1830	1830	1805	1805	142100	1865	1910.45	1950.3	1929.275	36.03
15-11-2017	1805	1805	1805	1805	500	1862.8	1908.55	1949.667	1928.7	36.03
16-11-2017	1800	1810	1800	1810	101300	1860.9	1906.7	1949.067	1928.15	38.10
17-11-2017	1810	1810	1805	1805	9600	1859.2	1904.55	1948.433	1927.425	36.82
20-11-2017	1835	1835	1805	1805	2200	1857.6	1902.6	1947.8	1926.825	36.82
21-11-2017	1800	1805	1800	1800	110500	1856	1900.4	1946.8	1926.225	35.44
22-11-2017	1835	1835	1805	1805	12700	1854.5	1898.15	1945.767	1925.775	37.95
23-11-2017	1805	1805	1805	1805	3700	1853.1	1896.2	1944.467	1925.325	37.95
24-11-2017	1805	1805	1800	1805	101900	1851.6	1894.15	1943.167	1924.9	37.95
27-11-2017	1805	1805	1800	1800	7400	1850	1893	1941.867	1924.575	36.19
28-11-2017	1800	1800	1800	1800	6100	1848.6	1891.75	1940.467	1924.225	36.19
29-11-2017	1800	1800	1800	1800	1000	1847.1	1890.15	1939.167	1923.875	36.19
30-11-2017	1800	1800	1800	1800	1000	1845.4	1888.05	1937.833	1923.525	36.19
04-12-2017	1800	1820	1800	1810	700	1843.9	1886.45	1936.367	1923.175	43.26
05-12-2017	1800	1800	1700	1800	27100	1842.1	1884.75	1934.833	1922.775	38.65
06-12-2017	1785	1785	1715	1775	6800	1840	1882.75	1933.067	1922.35	30.03
07-12-2017	1775	1800	1750	1750	26600	1837	1880.5	1931.067	1921.75	24.22
08-12-2017	1790	1790	1790	1790	100	1835.3	1878.9	1929.467	1921.55	43.17
11-12-2017	1770	1770	1770	1770	200	1833.2	1876.95	1927.6	1921.25	38.05
12-12-2017	1750	1750	1700	1720	356700	1830	1874.7	1925.467	1920.45	28.83
13-12-2017	1700	1705	1680	1695	217100	1826.1	1872.1	1923.033	1919.55	25.51
14-12-2017	1700	1735	1695	1695	31500	1822.2	1869.55	1920.6	1918.65	25.51
15-12-2017	1690	1695	1685	1695	37200	1818.9	1867	1918.1	1917.75	25.51
18-12-2017	1800	1830	1685	1685	45700	1815.2	1864.35	1915.533	1916.825	24.12
19-12-2017	1690	1690	1680	1680	205500	1811.5	1861.7	1912.933	1915.95	23.43
20-12-2017	1680	1695	1680	1690	156300	1807.9	1859.15	1910.333	1915.15	27.86
21-12-2017	1670	1700	1670	1685	383300	1804.2	1856.55	1907.7	1914.375	27.02
22-12-2017	1685	1700	1680	1695	79900	1800.9	1854	1905.133	1913.65	31.48
27-12-2017	1700	1700	1700	1700	20300	1797.8	1851.45	1902.733	1912.95	33.66
28-12-2017	1700	1700	1660	1660	289000	1794.5	1848.7	1900.133	1912.05	26.41
29-12-2017	1660	1800	1660	1800	1016500	1793.8	1847.35	1898.667	1911.875	59.38
02-01-2018	1690	1690	1690	1690	89700	1790.8	1844.85	1896.267	1911.175	43.06
03-01-2018	1780	1785	1690	1690	51000	1787.6	1842.35	1893.867	1910.475	43.06
04-01-2018	1690	1755	1690	1755	1100	1785.7	1840.4	1891.9	1910.075	52.08
05-01-2018	1700	1700	1695	1695	34700	1782.9	1837.85	1889.533	1909.375	44.99
08-01-2018	1695	1730	1695	1700	18900	1778.2	1835.4	1887.2	1908.675	45.66
09-01-2018	1705	1705	1700	1700	11800	1774.8	1832.95	1884.8	1907.975	45.66
10-01-2018	1720	1750	1710	1710	2400	1772	1830.6	1882.533	1907.35	47.14
11-01-2018	1700	1705	1690	1700	7300	1769	1828.25	1880.2	1906.55	45.79
12-01-2018	1700	1700	1700	1700	6800	1765.9	1825.8	1877.867	1905.85	45.79
15-01-2018	1700	1735	1700	1735	700	1763.5	1823.65	1875.767	1905.225	51.41
16-01-2018	1735	1735	1710	1710	200	1760.7	1821.3	1873.433	1904.575	47.62
17-01-2018	1710	1710	1685	1690	42900	1757.5	1818.75	1870.967	1903.775	44.77
18-01-2018	1730	1735	1730	1730	800	1755.2	1816.6	1868.767	1903.125	51.07
19-01-2018	1745	1745	1710	1710	6900	1752.9	1814.25	1866.433	1902.225	48.12
22-01-2018	1715	1715	1710	1710	3100	1750.2	1812	1864.033	1901.475	48.12
23-01-2018	1715	1715	1650	1660	90300	1746.6	1809.4	1861.3	1900.375	41.20
24-01-2018	1690	1715	1690	1695	4100	1743.7	1807.1	1858.933	1899.575	46.95
25-01-2018	1695	1700	1680	1695	5400	1740.9	1804.9	1856.633	1898.675	46.95
26-01-2018	1715	1715	1695	1700	14000	1738.3	1802.75	1854.367	1897.725	47.79
29-01-2018	1705	1705	1700	1700	40600	1736.2	1800.6	1852.367	1896.775	47.79
30-01-2018	1700	1700	1675	1685	41000	1733.8	1798.3	1850.3	1895.7	45.28
31-01-2018	1690	1700	1655	1660	121800	1730.8	1795.85	1848.067	1894.5	41.38
01-02-2018	1695	1695	1665	1665	52400	1728	1793.6	1845.7	1893.325	42.45
02-02-2018	1665	1685	1665	1670	30900	1725.3	1791.45	1843.5	1892.175	43.56
05-02-2018	1670	1690	1670	1670	21000	1722.7	1789.35	1841.167	1890.775	43.56
06-02-2018	1670	1670	1640	1650	139900	1719.6	1787.05	1838.633	1889.225	39.99
07-02-2018	1680	1680	1670	1670	2400	1716.9	1785	1836.433	1887.575	44.85
08-02-2018	1670	1670	1655	1655	3000	1713.9	1782.75	1834.067	1885.85	42.10
09-02-2018	1650	1655	1630	1645	607100	1710.8	1780.4	1832.267	1884.1	40.32
12-02-2018	1640	1650	1635	1640	743400	1707.6	1778.1	1830.367	1882.25	39.42
13-02-2018	1640	1645	1635	1640	277300	1704.4	1775.75	1828.233	1880.475	39.42
14-02-2018	1645	1645	1620	1640	249900	1701.2	1773.3	1825.767	1878.675	39.42
15-02-2018	1640	1650	1640	1640	576000	1697.8	1770.85	1823.567	1876.725	39.42
19-02-2018	1645	1645	1620	1635	107600	1694.5	1768.3	1821.333	1874.75	38.27
20-02-2018	1640	1640	1635	1640	415700	1691.8	1765.9	1819.1	1872.75	40.15
21-02-2018	1645	1645	1635	1640	159300	1689.6	1763.3	1816.867	1870.7	40.15
22-02-2018	1645	1660	1635	1640	88200	1686.6	1760.95	1814.8	1868.75	40.15
23-02-2018	1640	1650	1630	1630	172300	1683.8	1758.5	1812.567	1866.65	37.32
26-02-2018	1650	1650	1630	1640	440800	1682.2	1756.1	1810.533	1864.65	41.74
27-02-2018	1630	1630	1595	1615	621600	1680.6	1753.35	1808.267	1862.425	35.08
28-02-2018	1600	1630	1600	1625	7200	1679.2	1750.7	1806.1	1860.25	39.25
01-03-2018	1635	1640	1625	1640	142600	1678.1	1748.5	1804.033	1858.1	44.97
02-03-2018	1640	1640	1630	1630	31800	1677	1746.1	1801.9	1855.9	42.13
05-03-2018	1640	1640	1630	1630	44500	1676	1743.75	1799.8	1853.7	42.13
06-03-2018	1630	1630	1600	1600	160500	1674.2	1741.05	1797.5	1851.3	34.52
07-03-2018	1605	1630	1600	1600	12100	1672.5	1738.35	1795.2	1848.9	34.52
08-03-2018	1600	1615	1600	1615	5300	1670.9	1735.9	1792.967	1846.575	40.73
09-03-2018	1625	1625	1620	1620	3000	1669.3	1733.55	1790.733	1844.375	42.68
12-03-2018	1645	1670	1600	1600	48100	1668.1	1731.3	1788.5	1842.125	37.38
13-03-2018	1605	1645	1600	1610	21600	1664.3	1729.05	1786.333	1840.075	41.30
14-03-2018	1610	1630	1605	1630	2800	1663.1	1726.95	1784.267	1837.975	48.28
15-03-2018	1625	1625	1620	1620	2600	1661.7	1724.65	1782.133	1835.825	45.38
16-03-2018	1620	1625	1620	1620	7500	1659	1722.35	1779.933	1833.675	45.38
19-03-2018	1620	1620	1600	1620	12200	1657.5	1720.2	1777.733	1831.525	45.38
20-03-2018	1600	1620	1590	1595	117600	1655.4	1716.8	1775.4	1829.25	38.20
21-03-2018	1605	1610	1605	1610	3600	1653.6	1714.2	1773.167	1827	43.93
22-03-2018	1655	1655	1600	1600	1500	1651.4	1711.7	1770.867	1824.75	41.19
23-03-2018	1600	1600	1595	1600	208200	1649.4	1709.2	1768.633	1822.5	41.19
26-03-2018	1595	1600	1585	1600	37500	1647.4	1706.65	1766.333	1820.25	41.19
27-03-2018	1600	1625	1595	1600	1077900	1644.7	1704.1	1764	1818	41.19
28-03-2018	1600	1645	1590	1600	391800	1642.5	1701.6	1761.7	1815.7	41.19
29-03-2018	1605	1645	1600	1625	856200	1641.2	1699.35	1759.567	1813.525	52.03
02-04-2018	1625	1625	1620	1620	338300	1639	1697.1	1757.4	1811.325	50.04
03-04-2018	1625	1635	1615	1625	424400	1637.3	1695.1	1755.267	1809.15	52.02
04-04-2018	1625	1625	1620	1620	7100	1635.5	1692.85	1753.167	1806.9	49.89
05-04-2018	1620	1620	1590	1600	281300	1634.3	1690.45	1751.033	1804.55	42.43
06-04-2018	1605	1605	1575	1595	89600	1632.3	1688	1748.833	1802.275	40.79
09-04-2018	1605	1605	1595	1595	21400	1630.3	1685.6	1746.7	1800.05	40.79
10-04-2018	1595	1600	1595	1600	32200	1628.3	1683.3	1744.6	1797.85	43.34
11-04-2018	1605	1630	1605	1630	141300	1626.9	1681.55	1742.7	1796	55.64
12-04-2018	1630	1900	1630	1650	934900	1626.2	1680	1740.933	1794.275	61.63
13-04-2018	1650	1650	1620	1650	218900	1626	1678.4	1739.233	1792.55	61.63
16-04-2018	1640	1670	1620	1645	169900	1625.6	1676.8	1737.6	1790.675	59.31
17-04-2018	1645	1645	1620	1645	411300	1625.1	1675.2	1736	1788.9	59.31
18-04-2018	1645	1650	1600	1600	115500	1623.7	1673.2	1734.133	1786.8	42.58
19-04-2018	1650	1650	1620	1635	800	1623.4	1671.5	1732.5	1784.825	53.55
20-04-2018	1635	1640	1630	1635	325200	1622.7	1669.8	1730.9	1783	53.55
23-04-2018	1635	1635	1595	1595	185700	1621.5	1667.7	1729	1780.925	42.73
24-04-2018	1620	1630	1610	1610	80800	1620.8	1665.8	1727.2	1779.4	47.05
25-04-2018	1615	1630	1615	1615	21800	1620.3	1663.95	1725.5	1777.85	48.45
26-04-2018	1615	1615	1550	1570	99500	1618.9	1661.65	1723.467	1775.9	38.58
27-04-2018	1595	1615	1595	1595	81000	1618	1659.6	1721.533	1773.825	45.25
30-04-2018	1595	1600	1585	1590	61800	1617	1657.4	1719.567	1771.925	44.22
02-05-2018	1590	1590	1570	1570	99700	1615.7	1655.1	1717.433	1769.925	40.26
03-05-2018	1570	1595	1550	1580	169400	1614.5	1653.15	1715.433	1767.95	43.01
04-05-2018	1570	1585	1570	1585	116100	1613.4	1651.5	1713.333	1766	44.38
07-05-2018	1585	1600	1560	1570	40100	1612	1649.3	1711.3	1764.1	41.17
08-05-2018	1570	1570	1550	1550	42100	1610.4	1647.1	1709.133	1762.025	37.29
09-05-2018	1555	1595	1530	1595	19900	1609.5	1645.85	1707.233	1760.275	48.95
11-05-2018	1590	1595	1580	1585	38300	1608.9	1644.75	1705.2	1758.425	46.86
14-05-2018	1585	1600	1570	1575	13200	1607.9	1643.55	1703.1	1756.55	44.81
15-05-2018	1575	1595	1540	1590	10800	1606.9	1642.5	1701.3	1754.75	48.46
16-05-2018	1570	1590	1555	1590	5800	1606.1	1641.55	1699.433	1752.95	48.46
17-05-2018	1590	1590	1590	1590	2600	1605.3	1640.65	1697.6	1751.175	48.46
18-05-2018	1585	1585	1570	1575	38100	1604.8	1639.5	1695.633	1749.325	44.76
21-05-2018	1590	1590	1530	1580	61300	1604.4	1638.45	1693.7	1747.5	46.23
22-05-2018	1575	1590	1575	1575	27700	1603.6	1637.25	1691.8	1745.625	44.94
23-05-2018	1575	1600	1570	1600	23600	1603.2	1636.25	1690.1	1743.85	52.14
24-05-2018	1595	1635	1595	1595	97100	1603.1	1635.6	1688.567	1742.15	50.71
25-05-2018	1600	1600	1550	1580	28600	1602.5	1633.4	1686.867	1740.375	46.59
28-05-2018	1580	1580	1580	1580	2400	1601.5	1632.3	1685.133	1738.575	46.59
30-05-2018	1580	1595	1570	1595	29500	1601	1631.35	1683.433	1736.85	51.19
31-05-2018	1580	1580	1575	1575	17000	1600.1	1629.55	1681.6	1734.975	45.56
04-06-2018	1580	1610	1580	1600	16900	1599.7	1628.6	1680.033	1733.225	52.58
05-06-2018	1600	1600	1600	1600	2500	1599.8	1627.6	1677.8	1731.5	52.58
06-06-2018	1600	1600	1600	1600	1500	1599.6	1626.6	1676	1729.775	52.58
07-06-2018	1600	1610	1600	1610	18800	1599.8	1625.6	1674.4	1728.1	55.45
08-06-2018	1610	1610	1590	1600	556400	1599.8	1624.6	1672.733	1726.425	52.06
20-06-2018	1600	1630	1600	1610	533000	1600	1623.7	1671.1	1724.75	55.02
21-06-2018	1635	1635	1610	1620	3429300	1600.4	1622.55	1669.533	1723.1	57.83
22-06-2018	1605	1620	1560	1590	177000	1600.2	1621.35	1667.8	1721.325	48.12
25-06-2018	1570	1610	1565	1590	34100	1599.5	1620.35	1666.067	1719.55	48.12
26-06-2018	1605	1610	1590	1590	41400	1598.9	1618.95	1664.367	1717.775	48.12
27-06-2018	1590	1590	1565	1570	31500	1597.8	1617.55	1662.667	1715.9	42.22
28-06-2018	1570	1570	1540	1555	112900	1596.5	1616	1660.733	1714	38.41
29-06-2018	1560	1570	1550	1555	373900	1595.6	1614.95	1658.833	1712.175	38.41
02-07-2018	1555	1600	1555	1555	5600	1594.8	1613.55	1656.933	1710.325	38.41
03-07-2018	1555	1590	1545	1545	94900	1593.8	1612.05	1655	1708.475	35.73
04-07-2018	1550	1550	1500	1535	116900	1592.5	1610.4	1653.033	1706.575	33.23
05-07-2018	1535	1540	1525	1525	14200	1590.4	1608.65	1651.167	1704.625	30.91
06-07-2018	1525	1530	1510	1520	130100	1587.8	1607	1649.267	1702.65	29.78
09-07-2018	1540	1540	1530	1540	59700	1585.6	1605.8	1647.467	1700.825	39.29
10-07-2018	1550	1550	1540	1540	18900	1583.5	1604.55	1645.7	1699.075	39.29
11-07-2018	1540	1540	1530	1530	27000	1581.2	1603.15	1643.867	1697.3	36.43
12-07-2018	1550	1550	1515	1520	48700	1579.6	1601.65	1642	1695.5	33.78
13-07-2018	1520	1520	1495	1515	288000	1577.2	1600.3	1640.067	1693.675	32.51
16-07-2018	1515	1515	1510	1510	45700	1574.7	1598.7	1638.1	1691.85	31.24
17-07-2018	1510	1515	1500	1510	21600	1573	1597.25	1636.133	1690	31.24
18-07-2018	1510	1510	1495	1500	150400	1570.8	1595.8	1634.133	1688.1	28.65
19-07-2018	1510	1515	1500	1500	3522000	1568.5	1594.4	1632.133	1686.25	28.65
20-07-2018	1500	1510	1500	1500	56800	1567.1	1593	1630.133	1684.375	28.65
23-07-2018	1515	1520	1500	1500	50400	1565.2	1591.6	1628.133	1682.45	28.65
24-07-2018	1510	1515	1495	1500	59900	1563.4	1590.2	1626.067	1680.525	28.65
25-07-2018	1500	1500	1500	1500	554800	1562	1588.85	1624.067	1678.575	28.65
26-07-2018	1510	1510	1490	1500	41500	1560.4	1587.45	1622.233	1676.675	28.65
27-07-2018	1500	1505	1500	1500	67100	1558.7	1586.05	1620.567	1674.675	28.65
30-07-2018	1500	1510	1495	1500	131100	1557.3	1584.65	1618.633	1672.8	28.65
31-07-2018	1500	1500	1495	1500	293000	1556.3	1583.35	1616.833	1670.925	28.65
01-08-2018	1500	1500	1490	1495	236300	1554.3	1581.9	1615.333	1669	26.36
02-08-2018	1495	1495	1485	1490	28700	1552.4	1580.65	1613.967	1667	24.27
03-08-2018	1490	1500	1450	1490	56600	1550.7	1579.3	1612.6	1665	24.27
06-08-2018	1495	1500	1485	1490	22700	1548.7	1577.8	1611.233	1663.15	24.27
07-08-2018	1500	1500	1480	1500	11000	1546.9	1576.5	1610	1661.3	36.79
08-08-2018	1490	1500	1490	1490	59400	1544.9	1575.1	1608.733	1659.425	31.23
09-08-2018	1490	1490	1485	1485	57300	1543.1	1573.95	1607.367	1657.5	28.88
10-08-2018	1490	1500	1480	1480	44900	1541.1	1572.75	1606	1655.55	26.71
13-08-2018	1495	1495	1460	1480	90600	1539.2	1571.4	1604.567	1653.65	26.71
14-08-2018	1480	1490	1470	1480	98300	1536.8	1570	1603.1	1651.775	26.71
15-08-2018	1480	1485	1480	1485	31500	1534.6	1568.85	1601.933	1650.075	32.99
16-08-2018	1480	1490	1470	1475	253000	1532.5	1567.5	1599.767	1648.275	27.85
20-08-2018	1495	1495	1460	1460	11000	1530.1	1565.8	1598.233	1646.375	22.25
21-08-2018	1485	1495	1480	1480	12600	1527.8	1564.4	1596.833	1644.525	39.67
23-08-2018	1480	1495	1475	1480	59300	1525.9	1563	1595	1642.675	39.67
24-08-2018	1480	1500	1475	1480	89000	1523.5	1561.6	1593.567	1640.9	39.67
27-08-2018	1480	1490	1480	1480	12400	1521.1	1560.45	1592.1	1638.625	39.67
28-08-2018	1500	1500	1480	1500	1181100	1519.1	1559.35	1590.767	1636.775	53.64
29-08-2018	1500	1500	1490	1490	14000	1516.7	1558.25	1589.3	1634.975	47.69
30-08-2018	1500	1500	1490	1500	68400	1514.7	1557.25	1587.967	1633.225	53.27
31-08-2018	1470	1495	1460	1480	139900	1512.1	1556.05	1586.5	1631.35	43.32
03-09-2018	1480	1500	1480	1480	206100	1509.3	1554.85	1584.8	1629.475	43.32
04-09-2018	1515	1515	1480	1480	353200	1507.1	1553.65	1583.267	1627.625	43.32
05-09-2018	1480	1480	1450	1450	1020100	1504.3	1551.9	1581.667	1625.625	32.09
06-09-2018	1450	1455	1440	1450	316200	1501.5	1550.2	1579.8	1623.65	32.09
07-09-2018	1450	1450	1450	1450	317000	1499.1	1548.45	1578.067	1621.775	32.09
10-09-2018	1450	1455	1440	1445	12200	1496.9	1546.7	1576.3	1619.775	30.45
12-09-2018	1445	1445	1445	1445	2100	1494.7	1545.15	1574.867	1617.8	30.45
13-09-2018	1445	1445	1405	1435	165400	1492.3	1543.55	1573.133	1615.775	27.22
14-09-2018	1430	1435	1430	1435	105900	1490.1	1541.95	1571.4	1613.775	27.22
17-09-2018	1435	1435	1425	1425	140400	1487.9	1540.2	1569.567	1611.75	24.23
18-09-2018	1425	1430	1425	1425	51000	1485.9	1538.15	1567.733	1609.85	24.23
19-09-2018	1425	1425	1415	1420	827700	1483.9	1535.85	1565.967	1607.925	22.78
20-09-2018	1420	1430	1410	1415	180100	1481.4	1533.5	1564.333	1605.95	21.41
21-09-2018	1415	1425	1400	1420	111800	1479	1531.25	1562.7	1604.025	26.21
24-09-2018	1430	1445	1400	1405	393600	1476.5	1528.85	1560.933	1602.025	21.89
25-09-2018	1405	1405	1400	1405	88100	1474.2	1526.9	1559.167	1600.05	21.89
26-09-2018	1405	1405	1395	1395	44900	1471.8	1524.5	1557.467	1598	19.41
27-09-2018	1395	1400	1385	1385	950800	1469.3	1522	1555.567	1595.9	17.30
28-09-2018	1400	1405	1390	1405	320200	1467.2	1520.1	1553.9	1593.9	32.98
01-10-2018	1410	1420	1390	1390	984800	1465	1517.9	1552.2	1591.85	28.60
02-10-2018	1420	1420	1390	1390	43000	1462.8	1515.65	1550.533	1589.8	28.60
03-10-2018	1395	1400	1380	1395	191600	1460.7	1513.9	1548.9	1587.775	32.09
04-10-2018	1390	1390	1385	1385	84500	1458.4	1511.8	1547.2	1585.7	29.03
05-10-2018	1395	1400	1395	1400	10400	1456.4	1509.9	1545.6	1583.65	38.49
08-10-2018	1400	1400	1370	1385	239400	1454.1	1508.05	1543.933	1581.575	33.66
09-10-2018	1380	1390	1380	1390	234300	1451.9	1506.15	1542.267	1579.65	36.52
10-10-2018	1395	1395	1390	1395	241400	1449.8	1504.25	1540.633	1577.875	39.33
11-10-2018	1390	1395	1375	1380	44200	1447.4	1502.35	1538.9	1575.825	34.40
12-10-2018	1395	1400	1395	1395	41100	1445.3	1500.8	1537.333	1573.95	42.21
15-10-2018	1400	1500	1400	1405	123500	1443.5	1498.9	1535.767	1572.375	46.75
16-10-2018	1400	1435	1345	1400	1130100	1441.7	1497.05	1534.333	1570.9	44.85
17-10-2018	1350	1395	1350	1390	19800	1439.7	1495.2	1532.767	1569.375	41.24
18-10-2018	1390	1400	1390	1400	14300	1437.9	1493.3	1531.167	1567.9	45.93
19-10-2018	1400	1400	1380	1385	22700	1435.6	1491.25	1529.533	1566.4	40.69
22-10-2018	1380	1390	1380	1385	16200	1433.5	1489.2	1527.9	1564.925	40.69
23-10-2018	1370	1380	1350	1380	10700	1431.4	1487.25	1526.433	1563.375	38.97
24-10-2018	1380	1380	1350	1350	16500	1428.8	1484.95	1524.767	1561.7	30.61
25-10-2018	1370	1380	1360	1360	84000	1426.4	1482.8	1523.067	1560.025	35.57
26-10-2018	1360	1470	1360	1375	115900	1424.3	1480.55	1521.433	1558.4	42.24
29-10-2018	1400	1400	1390	1390	31100	1422.4	1478.5	1520.033	1557.05	48.03
30-10-2018	1435	1435	1375	1390	21100	1420.7	1476.6	1518.567	1555	48.03
31-10-2018	1390	1400	1380	1380	99500	1419.1	1474.6	1516.9	1553.45	44.58
01-11-2018	1380	1385	1375	1385	10800	1417.2	1472.5	1515.333	1551.925	46.65
02-11-2018	1385	1400	1350	1400	56600	1415.6	1470.75	1513.867	1550.15	52.38
05-11-2018	1400	1410	1390	1400	85100	1414	1468.75	1512.4	1548.675	52.38
06-11-2018	1410	1410	1390	1395	221100	1412.3	1466.7	1511.067	1547.15	50.29
07-11-2018	1400	1400	1390	1395	600	1410.2	1464.65	1509.633	1545.625	50.29
08-11-2018	1395	1415	1380	1380	74500	1408	1462.35	1508.167	1543.975	44.16
09-11-2018	1380	1380	1380	1380	7900	1405.6	1460.15	1506.7	1542.375	44.16
12-11-2018	1400	1405	1385	1395	78400	1403.9	1458	1505.333	1540.85	51.08
13-11-2018	1400	1400	1390	1395	42500	1402.2	1455.75	1503.967	1539.15	51.08
14-11-2018	1390	1400	1390	1395	65900	1400.5	1453.8	1502.6	1537.575	51.08
15-11-2018	1395	1400	1395	1395	71000	1399.4	1451.85	1501.067	1536.1	51.08
16-11-2018	1400	1410	1375	1380	318300	1398	1449.75	1499.467	1534.35	43.78
19-11-2018	1380	1395	1380	1380	52200	1396.6	1447.85	1497.833	1532.7	43.78
21-11-2018	1405	1410	1385	1385	82300	1395.4	1446.15	1496.267	1531.075	46.72
22-11-2018	1410	1410	1375	1390	57500	1394.3	1444.5	1494.867	1529.725	49.57
23-11-2018	1390	1395	1390	1395	414000	1393.5	1442.9	1493.533	1528.225	52.31
26-11-2018	1390	1390	1360	1385	122900	1392.5	1441.3	1492.133	1526.675	46.83
27-11-2018	1390	1395	1385	1390	2829300	1391.8	1439.85	1490.733	1525.125	49.67
28-11-2018	1390	1410	1390	1390	144200	1391.1	1438.5	1489.133	1523.575	49.67
29-11-2018	1395	1395	1380	1380	55600	1390.3	1437.1	1487.333	1522.05	44.19
30-11-2018	1385	1400	1380	1395	332000	1389.9	1435.65	1485.633	1520.725	52.63
03-12-2018	1400	1400	1390	1395	148200	1389.4	1434.2	1483.967	1519.375	52.63
04-12-2018	1400	1400	1395	1395	74200	1389.2	1432.85	1482.3	1518	52.63
05-12-2018	1395	1395	1385	1390	96100	1388.9	1431.55	1480.9	1516.6	49.51
06-12-2018	1390	1395	1385	1390	124700	1388.8	1430.3	1479.267	1515.3	49.51
07-12-2018	1400	1400	1385	1390	245500	1388.9	1429.1	1477.633	1513.9	49.51
10-12-2018	1395	1395	1390	1390	40400	1388.6	1427.9	1476.267	1512.575	49.51
11-12-2018	1390	1395	1390	1390	128900	1388.6	1426.8	1474.8	1511.3	49.51
12-12-2018	1390	1395	1390	1395	81400	1388.7	1425.75	1473.333	1510.075	53.50
13-12-2018	1395	1395	1390	1395	2050200	1388.7	1424.7	1472.167	1508.85	53.50
14-12-2018	1400	1400	1390	1395	87600	1388.9	1423.65	1470.833	1507.625	53.50
17-12-2018	1395	1400	1385	1395	2259200	1388.8	1422.6	1469.533	1506.4	53.50
18-12-2018	1390	1390	1385	1390	1563400	1388.9	1421.5	1468.333	1505.175	48.36
19-12-2018	1390	1390	1385	1390	170700	1388.9	1420.4	1467.067	1503.925	48.36
20-12-2018	1390	1390	1385	1385	35900	1388.7	1419.25	1465.733	1502.65	43.52
21-12-2018	1390	1390	1385	1385	37600	1388.8	1418.1	1464.5	1501.375	43.52
26-12-2018	1385	1390	1365	1390	273700	1388.7	1417	1463.433	1500.175	49.40
27-12-2018	1390	1390	1385	1385	3789100	1388.3	1415.9	1462.033	1498.9	44.42
28-12-2018	1385	1390	1385	1390	450700	1388.1	1414.9	1460.733	1497.775	49.86
02-01-2019	1390	1390	1385	1390	43100	1388.1	1413.9	1459.5	1496.6	49.86
03-01-2019	1390	1390	1385	1385	53100	1387.8	1412.85	1458.133	1495.325	44.77
04-01-2019	1385	1390	1380	1385	144000	1387.8	1411.7	1456.767	1494.1	44.77
07-01-2019	1390	1390	1385	1385	349300	1387.8	1410.65	1455.4	1492.875	44.77
08-01-2019	1385	1390	1385	1385	2551500	1387.9	1409.65	1454.133	1491.8	44.77
09-01-2019	1390	1395	1385	1390	4109200	1388.7	1408.75	1452.867	1490.75	51.44
10-01-2019	1395	1395	1385	1390	1452700	1389.3	1407.85	1451.633	1489.625	51.44
11-01-2019	1395	1400	1390	1395	341900	1389.7	1407	1450.267	1488.5	57.40
14-01-2019	1400	1400	1390	1390	1423200	1389.7	1406.05	1448.9	1487.45	50.70
15-01-2019	1395	1400	1390	1390	7458400	1389.7	1405.2	1447.633	1486.35	50.70
16-01-2019	1400	1550	1390	1480	13464500	1391.7	1405.4	1446.967	1485.6	85.66
17-01-2019	1520	1615	1485	1600	16808400	1396	1406.6	1447	1485.5	92.89
18-01-2019	1610	1695	1545	1575	10546800	1399.5	1407.55	1447	1485.275	83.45
21-01-2019	1575	1600	1535	1560	5954400	1402.7	1408.35	1446.733	1484.975	78.30
22-01-2019	1565	1575	1490	1540	2549100	1405.6	1408.95	1446.333	1484.7	71.94
23-01-2019	1540	1600	1505	1575	4640900	1409.2	1409.7	1446.167	1484.525	75.67
24-01-2019	1580	1610	1565	1570	2673500	1413	1410.5	1445.9	1484.375	74.15
25-01-2019	1570	1605	1565	1590	5374700	1417.2	1411.4	1445.833	1484.325	76.20
28-01-2019	1600	1630	1580	1590	9256800	1421.1	1412.5	1445.7	1484.275	76.20
29-01-2019	1590	1600	1535	1540	763800	1424	1413.1	1445.167	1483.975	61.94
30-01-2019	1550	1580	1490	1500	1429100	1426.1	1413.3	1444.567	1483.475	53.33
31-01-2019	1520	1540	1505	1525	2151900	1428.7	1414.05	1444.133	1482.975	57.32
01-02-2019	1530	1560	1525	1540	1069400	1431.9	1414.95	1443.8	1482.575	59.56
04-02-2019	1550	1580	1540	1565	794600	1435.6	1416.1	1443.767	1482.275	63.03
06-02-2019	1565	1580	1550	1570	617500	1439.3	1417.35	1443.867	1482.025	63.70
07-02-2019	1570	1575	1530	1550	826500	1442.5	1418.4	1443.833	1481.775	59.08
08-02-2019	1550	1830	1550	1800	6785900	1450.6	1422.05	1445.467	1482.8	79.30
11-02-2019	1810	1990	1775	1850	5626100	1459.9	1426.2	1447.5	1484.075	81.29
12-02-2019	1865	1900	1730	1765	3176500	1467.4	1429.6	1449.033	1484.9	69.12
13-02-2019	1765	1865	1765	1795	1931800	1475.5	1433.3	1450.833	1485.725	70.78
14-02-2019	1800	1850	1790	1800	1603800	1483.9	1437.1	1452.7	1486.475	71.06
15-02-2019	1805	1805	1710	1720	800300	1490.4	1440.15	1453.9	1486.825	61.00
18-02-2019	1720	1820	1710	1800	1134200	1498.5	1443.95	1455.633	1487.6	66.16
19-02-2019	1800	1860	1780	1800	1483100	1506.6	1447.9	1457.433	1488.375	66.16
20-02-2019	1790	1845	1790	1805	1097400	1514.9	1451.9	1459.333	1489.4	66.48
21-02-2019	1805	1945	1800	1925	2971100	1525.6	1457.2	1462.067	1490.85	73.09
22-02-2019	1925	1945	1850	1865	1060300	1535.1	1462	1464.433	1492	66.08
25-02-2019	1895	1920	1855	1860	833900	1544.5	1466.55	1466.767	1493.325	65.51
26-02-2019	1860	1890	1845	1880	534700	1554.3	1471.45	1469.3	1494.675	66.74
27-02-2019	1880	1880	1810	1855	521900	1563.5	1476.1	1471.667	1495.875	63.69
28-02-2019	1855	1855	1775	1810	457700	1571.8	1480.25	1473.733	1497.075	58.52
01-03-2019	1810	1825	1800	1825	638300	1580.4	1484.65	1475.9	1498.225	59.70
04-03-2019	1790	1825	1750	1785	615600	1588.2	1488.5	1477.8	1499.2	55.21
05-03-2019	1785	1785	1700	1710	935900	1594.6	1491.75	1479.2	1499.9	47.93
06-03-2019	1715	1820	1710	1790	575300	1602.6	1495.75	1481.133	1500.95	54.78
08-03-2019	1790	1800	1745	1745	196700	1609.8	1499.25	1482.767	1501.75	50.74
11-03-2019	1765	1780	1705	1710	1074600	1616.3	1502.55	1484.167	1502.45	47.78
12-03-2019	1710	1750	1645	1675	1398300	1622	1505.35	1485.333	1503.075	44.96
13-03-2019	1680	1710	1675	1700	596500	1628.3	1508.3	1486.7	1503.6	47.35
14-03-2019	1715	1735	1715	1725	1123300	1635	1511.55	1488.267	1504.3	49.70
15-03-2019	1750	1770	1705	1745	157600	1642.1	1515.1	1489.967	1505.15	51.57
18-03-2019	1775	1775	1720	1745	137000	1649.3	1518.55	1491.667	1505.925	51.57
19-03-2019	1770	1770	1745	1750	103100	1656.6	1522.2	1493.333	1506.725	52.08
20-03-2019	1770	1770	1735	1735	120700	1663.6	1525.7	1494.967	1507.45	50.35
21-03-2019	1775	1775	1735	1740	216600	1670.7	1529.3	1496.667	1508.275	50.94
22-03-2019	1770	1770	1740	1750	362700	1677.9	1533.3	1498.467	1509.125	52.15
25-03-2019	1750	1760	1730	1745	842600	1685	1537.15	1500.233	1509.975	51.47
26-03-2019	1745	1780	1745	1760	272400	1692.3	1541	1502.1	1510.775	53.44
27-03-2019	1760	1810	1755	1805	446200	1700.6	1545.15	1504.233	1511.825	58.86
28-03-2019	1805	1805	1770	1805	136100	1708.9	1549.3	1506.433	1512.95	58.86
29-03-2019	1810	1820	1735	1805	1098700	1715.4	1553.55	1508.733	1514.075	58.86
01-04-2019	1810	1820	1760	1780	641400	1719	1557.5	1510.733	1515	54.46
02-04-2019	1780	1815	1780	1800	1103000	1723.5	1561.5	1512.867	1516.125	57.22
04-04-2019	1800	1805	1785	1795	969100	1728.2	1565.45	1514.967	1517.1	56.30
05-04-2019	1795	1800	1790	1800	436800	1733.4	1569.5	1517.1	1518.1	57.04
08-04-2019	1800	1850	1795	1795	1156700	1737.8	1573.5	1519.067	1519.075	56.02
09-04-2019	1795	1795	1780	1780	221500	1742	1577.5	1521	1519.925	52.95
10-04-2019	1830	1840	1775	1780	6983700	1745.8	1581.5	1522.867	1520.825	52.95
11-04-2019	1805	1810	1770	1780	3431800	1749.6	1585.35	1524.867	1521.675	52.95
12-04-2019	1775	1800	1760	1785	136600	1754.5	1589.25	1526.9	1522.5	54.00
15-04-2019	1780	1785	1755	1785	210200	1760.2	1593.15	1528.933	1523.475	54.00
16-04-2019	1800	1800	1780	1780	2626900	1765.3	1597	1531.133	1524.425	52.64
18-04-2019	1780	1795	1750	1755	99100	1769.6	1600.75	1533.167	1525.25	46.35
22-04-2019	1765	1800	1740	1750	757700	1773.3	1604.45	1535.167	1526.15	45.19
23-04-2019	1785	1785	1765	1765	201800	1777.2	1608.25	1537.3	1527.2	49.30
24-04-2019	1765	1790	1760	1775	190800	1781.7	1612.1	1539.5	1528.3	51.89
25-04-2019	1775	1785	1770	1775	84100	1781.2	1615.9	1541.767	1529.4	51.89
26-04-2019	1770	1770	1740	1750	369000	1779.2	1619.55	1543.867	1530.425	45.19
29-04-2019	1745	1750	1745	1750	24900	1778.9	1623.15	1546.033	1531.5	45.19
30-04-2019	1750	1750	1740	1740	88500	1777.8	1626.65	1548.133	1532.575	42.64
02-05-2019	1745	1745	1720	1725	189200	1776.3	1630.1	1550.167	1533.6	39.08
03-05-2019	1725	1725	1675	1680	120900	1775.5	1632.95	1551.933	1534.3	30.77
06-05-2019	1730	1730	1595	1650	306200	1772.5	1635.5	1553.467	1534.85	26.69
07-05-2019	1650	1665	1640	1655	124600	1769.6	1638.1	1555.133	1535.475	28.40
08-05-2019	1665	1665	1615	1650	49900	1766.5	1640.7	1556.767	1536.125	27.70
09-05-2019	1695	1695	1630	1640	235100	1760.8	1643.2	1558.4	1536.75	26.32
10-05-2019	1680	1680	1600	1625	231200	1756	1645.55	1560	1537.325	24.36
13-05-2019	1645	1645	1590	1615	293100	1751.1	1647.8	1561.4	1537.85	23.12
14-05-2019	1620	1620	1580	1600	1043200	1745.5	1649.9	1562.8	1538.35	21.36
15-05-2019	1645	1645	1585	1600	334700	1740.4	1651.95	1564.2	1538.85	21.36
16-05-2019	1600	1640	1580	1605	222000	1736.3	1654.05	1565.6	1539.375	23.61
17-05-2019	1625	1625	1575	1600	111400	1731.8	1656.1	1567.033	1539.875	22.90
20-05-2019	1600	1600	1565	1600	181300	1728.1	1658.15	1568.367	1540.375	22.90
21-05-2019	1600	1620	1585	1600	227100	1725.9	1660.25	1569.8	1540.875	22.90
22-05-2019	1600	1630	1590	1630	75900	1722.7	1662.65	1571.4	1541.525	36.97
23-05-2019	1620	1680	1585	1600	634900	1719.8	1664.8	1572.767	1542.025	30.90
24-05-2019	1610	1620	1590	1595	147600	1717.5	1666.9	1574.2	1542.5	30.01
27-05-2019	1600	1610	1585	1590	244000	1715.8	1668.9	1575.5	1542.95	29.12
28-05-2019	1600	1600	1565	1600	336600	1713.8	1671.05	1576.8	1543.475	33.41
29-05-2019	1600	1600	1590	1600	25500	1711.3	1673.15	1578.133	1544.025	33.41
31-05-2019	1600	1630	1590	1600	63200	1708.4	1675.25	1579.533	1544.575	33.41
10-06-2019	1625	1630	1615	1620	292800	1705.9	1677.6	1581	1545.225	42.15
11-06-2019	1620	1620	1570	1590	492400	1702.7	1679.65	1582.367	1545.675	34.78
12-06-2019	1590	1590	1560	1585	115000	1699.7	1681.65	1583.7	1546.15	33.72
13-06-2019	1575	1590	1500	1580	525300	1696.5	1683.6	1585.033	1546.625	32.65
14-06-2019	1580	1580	1555	1575	199000	1693	1685.45	1586.533	1547.1	31.57
17-06-2019	1575	1590	1540	1565	426800	1689.4	1687.2	1587.9	1547.525	29.47
18-06-2019	1570	1580	1490	1500	1905500	1684.2	1688.25	1588.733	1547.625	20.11
19-06-2019	1520	1560	1500	1560	394700	1679.3	1689.95	1589.867	1548	39.28
20-06-2019	1590	1590	1525	1540	113300	1674	1691.45	1590.867	1548.325	36.16
21-06-2019	1540	1550	1520	1550	206900	1668.9	1692.15	1592	1548.775	38.78
24-06-2019	1550	1550	1520	1520	78000	1663.7	1691.35	1592.9	1548.975	34.25
25-06-2019	1530	1535	1520	1525	63700	1658.2	1690.85	1593.733	1549.2	35.60
26-06-2019	1525	1540	1510	1520	192100	1652.7	1690.45	1594.533	1549.4	34.83
27-06-2019	1530	1560	1530	1555	118300	1647.8	1690.6	1595.6	1549.775	43.97
28-06-2019	1560	1565	1525	1555	43800	1643	1690.4	1596.667	1550.05	43.97
01-07-2019	1550	1595	1550	1575	123100	1638.9	1690.45	1597.967	1550.475	48.74
02-07-2019	1585	1600	1575	1590	304400	1635.1	1690.45	1599.367	1550.925	52.03
03-07-2019	1600	1615	1595	1610	426000	1631.7	1690.65	1600.8	1551.575	56.09
04-07-2019	1650	1650	1600	1610	271700	1628.2	1691.35	1602.233	1552.225	56.09
05-07-2019	1650	1650	1595	1595	24300	1624.4	1692.3	1603.567	1552.8	52.25
08-07-2019	1595	1620	1570	1590	140300	1620.6	1692.95	1604.867	1553.5	50.99
09-07-2019	1600	1600	1570	1575	28000	1617	1693.3	1606.167	1554.125	47.32
10-07-2019	1575	1615	1540	1560	238700	1613.2	1693.25	1607.367	1554.675	43.92
11-07-2019	1590	1590	1555	1575	32800	1609.4	1693.3	1608.633	1555.325	47.95
12-07-2019	1530	1575	1530	1575	29600	1605.4	1693.55	1609.867	1555.975	47.95
15-07-2019	1575	1600	1570	1595	95300	1601.8	1691.5	1611.2	1556.775	53.16
16-07-2019	1600	1605	1580	1595	296000	1598.7	1688.95	1612.6	1557.575	53.16
17-07-2019	1595	1600	1560	1575	256700	1595.2	1687.05	1613.833	1558.325	47.63
18-07-2019	1545	1595	1540	1545	315000	1591.3	1684.55	1614.867	1558.925	40.78
19-07-2019	1570	1570	1540	1545	498700	1587.7	1682	1615.967	1559.55	40.78
22-07-2019	1555	1565	1540	1545	218300	1585	1680.25	1616.967	1560.2	40.78
23-07-2019	1590	1590	1540	1560	627000	1583.2	1677.85	1618.067	1560.9	45.66
24-07-2019	1600	1600	1545	1560	121800	1581.3	1675.45	1619.167	1561.675	45.66
25-07-2019	1550	1570	1550	1560	68700	1579.5	1673	1620.3	1562.45	45.66
26-07-2019	1560	1560	1530	1560	75400	1577.9	1669.35	1621.433	1563.275	45.66
29-07-2019	1560	1565	1550	1560	78600	1576.6	1666.3	1622.567	1564.15	45.66
30-07-2019	1560	1580	1555	1570	52700	1575.7	1663.4	1623.767	1564.975	49.67
31-07-2019	1560	1595	1550	1570	81800	1575.1	1660.3	1624.967	1565.875	49.67
01-08-2019	1600	1600	1565	1565	185200	1574.4	1657.4	1626.1	1566.75	47.63
02-08-2019	1605	1605	1565	1575	332200	1573.8	1655.05	1627.3	1567.65	51.88
05-08-2019	1575	1580	1550	1550	87300	1572.8	1652.3	1628.333	1568.475	42.58
06-08-2019	1540	1560	1525	1550	357900	1571.8	1649.95	1629.367	1569.225	42.58
07-08-2019	1555	1565	1545	1565	59400	1571.1	1648.5	1630.533	1570.125	48.95
08-08-2019	1560	1590	1560	1590	653200	1570.3	1646.5	1631.867	1571.125	57.42
09-08-2019	1590	1605	1585	1595	920600	1570.2	1645	1633.267	1572.125	58.89
12-08-2019	1580	1615	1580	1605	76700	1570.4	1643.95	1634.733	1573.25	61.74
13-08-2019	1605	1625	1600	1600	34200	1570.6	1643.2	1636.133	1574.275	59.52
14-08-2019	1600	1645	1600	1645	302000	1571.5	1642.65	1637.867	1575.475	69.97
15-08-2019	1640	1715	1635	1675	539200	1573	1642.15	1639.767	1576.85	74.67
16-08-2019	1720	1730	1690	1705	624500	1575.1	1641.75	1641.867	1578.425	78.32
19-08-2019	1705	1725	1700	1720	916200	1577.1	1641.5	1644.1	1580.025	79.88
20-08-2019	1730	1730	1695	1720	704300	1579.7	1641.2	1646.333	1581.7	79.88
21-08-2019	1720	1730	1635	1665	286800	1581.3	1640.5	1648.2	1583.1	61.15
22-08-2019	1665	1700	1665	1665	39300	1583	1639.75	1650.067	1584.525	61.15
23-08-2019	1665	1700	1650	1670	993700	1584.9	1638.95	1651.933	1586.125	62.09
26-08-2019	1650	1670	1630	1655	305400	1586.7	1638.05	1653.7	1587.6	57.60
27-08-2019	1650	1665	1640	1665	131900	1590	1637.1	1655.5	1589.05	59.69
28-08-2019	1670	1680	1615	1640	304600	1591.6	1635.45	1657.167	1590.3	52.69
29-08-2019	1650	1650	1600	1625	101900	1593.3	1633.65	1658.733	1591.475	48.98
30-08-2019	1625	1650	1615	1625	56600	1594.8	1631.85	1659.7	1592.7	48.98
02-09-2019	1625	1670	1610	1645	38200	1597.3	1630.5	1660	1594	53.99
03-09-2019	1645	1645	1575	1575	66000	1598.3	1628.25	1660	1594.875	39.40
04-09-2019	1580	1600	1565	1575	60200	1599.4	1626.05	1660.1	1595.75	39.40
05-09-2019	1600	1600	1595	1595	472800	1600.2	1624	1660.467	1596.75	44.38
06-09-2019	1590	1590	1585	1585	139300	1600.8	1621.9	1660.533	1597.7	42.50
09-09-2019	1585	1600	1580	1590	15100	1601.1	1620	1660.667	1598.75	43.78
10-09-2019	1590	1625	1585	1585	29200	1601	1618.05	1660.633	1599.775	42.76
11-09-2019	1585	1615	1585	1615	5000	1601.1	1616.4	1660.8	1600.875	50.29
12-09-2019	1615	1645	1600	1620	278400	1601.3	1614.75	1661.333	1602	51.44
13-09-2019	1620	1645	1620	1625	6500	1601.9	1613.15	1662.167	1603.15	52.62
16-09-2019	1625	1640	1600	1600	260100	1602.1	1611.35	1662.667	1604.175	46.54
17-09-2019	1600	1625	1600	1600	105600	1602.6	1609.8	1663.067	1605.275	46.54
18-09-2019	1590	1590	1575	1575	7000	1602.9	1608.05	1663.133	1606.25	41.04
19-09-2019	1575	1580	1570	1575	10700	1602.9	1606.15	1663.167	1607.2	41.04
20-09-2019	1575	1595	1575	1595	2000	1603.3	1604.35	1663.467	1608.225	46.87
23-09-2019	1575	1585	1545	1545	133500	1602.3	1602.05	1661.767	1608.975	37.02
24-09-2019	1545	1545	1510	1515	135500	1600.7	1599.7	1659.533	1609.625	32.59
25-09-2019	1520	1520	1505	1515	14300	1599.5	1597.35	1657.867	1610.25	32.59
26-09-2019	1515	1530	1515	1515	8500	1598.9	1595.1	1656	1610.875	32.59
27-09-2019	1520	1540	1510	1540	52700	1598.8	1593.25	1654.267	1611.675	40.05
30-09-2019	1540	1545	1500	1500	157400	1597.9	1591.45	1652.8	1612.2	33.64
01-10-2019	1500	1525	1495	1500	96500	1596.7	1589.95	1650.8	1612.725	33.64
02-10-2019	1500	1500	1490	1495	13500	1595.4	1588.35	1648.767	1613.225	32.88
03-10-2019	1490	1530	1480	1485	153600	1593.9	1586.7	1646.633	1613.7	31.35
04-10-2019	1485	1500	1485	1485	75200	1592.4	1585.15	1643.7	1614.175	31.35
07-10-2019	1485	1490	1485	1485	13400	1590.9	1583.75	1641.167	1614.65	31.35
08-10-2019	1485	1495	1480	1495	3000	1589.4	1582.55	1638.733	1615.175	35.12
09-10-2019	1495	1500	1480	1495	117800	1587.9	1581.5	1636.167	1615.7	35.12
10-10-2019	1520	1520	1495	1515	43900	1586.9	1580.65	1633.9	1616.3	42.46
11-10-2019	1510	1510	1485	1495	18800	1585.3	1579.55	1631.8	1616.8	37.85
14-10-2019	1495	1500	1485	1485	58700	1584	1578.4	1629.533	1617.25	35.76
15-10-2019	1485	1490	1480	1485	9400	1582.7	1577.25	1627.533	1617.7	35.76
16-10-2019	1485	1485	1480	1485	31800	1581.1	1576.1	1626.033	1618.175	35.76
17-10-2019	1485	1500	1435	1485	224600	1579	1574.65	1624	1618.65	35.76
18-10-2019	1505	1505	1485	1490	13800	1576.9	1573.55	1622.3	1619.175	38.06
21-10-2019	1490	1500	1485	1490	5200	1574.6	1572.5	1620.833	1619.7	38.06
22-10-2019	1490	1495	1475	1495	30500	1572.5	1571.55	1619.633	1620.225	40.53
23-10-2019	1495	1495	1480	1485	25400	1569.3	1570.4	1618.2	1620.725	37.32
24-10-2019	1480	1485	1470	1485	135000	1565.5	1569.25	1616.6	1621.2	37.32
25-10-2019	1480	1500	1470	1475	143100	1560.9	1568	1614.8	1621.625	34.19
28-10-2019	1475	1480	1465	1475	78800	1556	1566.55	1613	1622.075	34.19
29-10-2019	1485	1485	1470	1470	20200	1551	1565.35	1611.133	1622.5	32.60
30-10-2019	1465	1465	1445	1445	242300	1546.6	1563.95	1609.2	1622.8	26.07
31-10-2019	1440	1465	1405	1415	508900	1541.6	1562.3	1607.033	1622.95	20.72
01-11-2019	1415	1430	1405	1410	5938600	1536.4	1560.65	1604.767	1623.05	19.98
04-11-2019	1420	1420	1395	1405	1888600	1531.4	1559.05	1602.5	1623.125	19.24
05-11-2019	1415	1435	1410	1415	269500	1526.4	1558.2	1600.2	1623.225	25.19
06-11-2019	1425	1430	1410	1415	63200	1521.9	1556.75	1597.6	1623.35	25.19
07-11-2019	1420	1425	1405	1410	270000	1517.6	1555.45	1594.967	1623.45	24.16
08-11-2019	1415	1435	1410	1415	687300	1513.4	1554.1	1592.367	1623.125	27.36
11-11-2019	1425	1425	1415	1420	27800	1508.9	1553.1	1589.967	1622.225	30.52
12-11-2019	1420	1420	1400	1420	33100	1505.8	1552.05	1587.433	1621.45	30.52
13-11-2019	1425	1425	1410	1410	66500	1502.5	1550.95	1584.867	1620.7	27.72
14-11-2019	1425	1435	1410	1415	35100	1498.9	1549.55	1582.3	1620.075	31.12
15-11-2019	1425	1430	1420	1425	27200	1495.7	1548.25	1579.833	1619.325	37.46
18-11-2019	1430	1430	1410	1420	143300	1492.3	1546.7	1577.433	1618.575	35.69
19-11-2019	1420	1420	1400	1410	224800	1488.8	1544.9	1574.967	1617.675	32.40
20-11-2019	1425	1425	1415	1425	11600	1485	1543.05	1572.6	1616.85	41.16
21-11-2019	1425	1430	1420	1430	16200	1481.2	1541.25	1570.233	1616.3	43.78
22-11-2019	1425	1445	1425	1440	43700	1477.5	1539.7	1567.933	1616	48.70
25-11-2019	1440	1465	1410	1415	90600	1473.8	1537.95	1565.5	1615.45	39.42
26-11-2019	1415	1415	1405	1405	94700	1469.9	1536.25	1563.167	1614.775	36.43
27-11-2019	1415	1415	1405	1415	73800	1466.7	1534.8	1560.933	1614.025	41.23
28-11-2019	1415	1430	1400	1420	74000	1463.6	1533.25	1558.633	1613.275	43.53
29-11-2019	1400	1415	1395	1400	250200	1459.7	1531.5	1556.133	1612.525	37.25
02-12-2019	1415	1415	1405	1415	11000	1457.1	1529.7	1553.733	1610.6	43.80
03-12-2019	1415	1420	1400	1420	11900	1455.2	1527.95	1551.533	1608.45	45.82
04-12-2019	1420	1430	1390	1400	139000	1452.9	1526.2	1549.2	1606.625	39.66
05-12-2019	1395	1400	1390	1400	66600	1450.6	1524.75	1546.933	1604.65	39.66
06-12-2019	1400	1400	1395	1395	117100	1447.7	1523.25	1544.733	1602.625	38.17
09-12-2019	1400	1400	1390	1400	521900	1445.7	1521.8	1542.867	1601.025	40.57
10-12-2019	1400	1400	1350	1370	669800	1443.1	1519.9	1541	1598.875	32.43
11-12-2019	1380	1380	1365	1370	679300	1440.6	1518	1539.1	1596.725	32.43
12-12-2019	1370	1370	1360	1360	271900	1438.1	1516	1537.167	1594.5	30.10
13-12-2019	1360	1360	1335	1340	696800	1435.2	1513.8	1535.167	1591.575	26.06
16-12-2019	1340	1375	1335	1375	82100	1433	1511.95	1533.5	1589.125	40.99
17-12-2019	1375	1375	1360	1360	211900	1430.3	1509.85	1531.8	1586.625	37.49
18-12-2019	1370	1370	1330	1350	744100	1427.4	1507.65	1530.133	1583.975	35.33
19-12-2019	1350	1350	1340	1350	44400	1424.1	1505.5	1528.467	1581.45	35.33
20-12-2019	1360	1360	1340	1345	139900	1421.1	1503.2	1526.733	1579.125	34.19
23-12-2019	1350	1355	1325	1340	104000	1418.2	1501.1	1525	1576.7	33.04
26-12-2019	1340	1350	1320	1340	166200	1415.3	1499	1523.267	1574.475	33.04
27-12-2019	1330	1350	1305	1350	558800	1412.6	1496.85	1521.6	1572.675	37.89
30-12-2019	1345	1395	1345	1395	496500	1410.8	1494.9	1520.033	1570.7	54.03
02-01-2020	1360	1375	1335	1360	89900	1408.2	1492.55	1518.433	1568.775	44.37
03-01-2020	1360	1360	1345	1345	39400	1405.3	1489.95	1516.767	1566.95	40.99
06-01-2020	1385	1385	1345	1370	69600	1402.8	1487.65	1515.3	1565.425	48.09
07-01-2020	1370	1380	1360	1370	29200	1400.5	1484.9	1513.767	1563.775	48.09
08-01-2020	1370	1385	1350	1360	31000	1398	1481.75	1512.167	1561.95	45.55
09-01-2020	1360	1375	1355	1365	2900	1395.8	1478.35	1510.6	1560.05	47.06
10-01-2020	1355	1375	1350	1355	23200	1393.4	1474.7	1508.833	1558.1	44.41
13-01-2020	1355	1375	1355	1375	23100	1391.5	1471.25	1507.4	1556.225	50.42
14-01-2020	1375	1400	1375	1390	82300	1390.4	1468.5	1506.1	1554.5	54.40
15-01-2020	1400	1400	1370	1375	23200	1389.6	1465.6	1504.733	1552.675	50.07
16-01-2020	1385	1385	1370	1375	102700	1388.9	1462.65	1503.4	1550.8	50.07
17-01-2020	1360	1390	1355	1375	127700	1388.3	1459.85	1502.133	1548.95	50.07
20-01-2020	1390	1395	1380	1380	37300	1387.6	1457	1501.333	1547.05	51.67
21-01-2020	1380	1385	1350	1370	181700	1386.7	1454.3	1500.067	1544.875	48.33
22-01-2020	1370	1370	1180	1335	5123100	1385.2	1451.4	1498.7	1542.525	38.87
23-01-2020	1325	1340	1300	1335	257700	1383.6	1448.5	1497.267	1540.175	38.87
24-01-2020	1340	1355	1300	1350	75200	1382.2	1445.55	1496.133	1538.025	44.29
27-01-2020	1300	1335	1300	1315	177500	1380.1	1442.95	1494.733	1535.6	36.22
28-01-2020	1350	1350	1320	1320	83000	1378.3	1440.4	1493.4	1533.225	37.96
29-01-2020	1340	1345	1325	1335	14900	1376.7	1437.8	1491.933	1530.9	42.98
30-01-2020	1305	1320	1295	1295	180900	1374.1	1434.9	1490.2	1528.4	34.87
31-01-2020	1300	1300	1275	1295	299500	1371.6	1431.95	1488.333	1525.975	34.87
03-02-2020	1310	1310	1290	1300	121400	1369.4	1429.1	1486.4	1523.575	36.60
04-02-2020	1300	1330	1265	1320	106600	1367.3	1426.15	1484.467	1521.275	43.13
05-02-2020	1320	1355	1320	1355	408000	1365.8	1423.5	1482.767	1519.125	52.37
06-02-2020	1365	1375	1340	1370	24000	1364.4	1420.95	1481.267	1517.05	55.69
07-02-2020	1375	1375	1340	1370	5200	1363.5	1418.65	1479.8	1515	55.69
10-02-2020	1370	1370	1320	1350	14100	1362.4	1416.15	1478.3	1512.975	50.27
11-02-2020	1360	1360	1315	1350	14400	1361.1	1413.9	1476.9	1510.975	50.27
12-02-2020	1355	1365	1310	1350	23500	1359.7	1411.65	1475.4	1508.9	50.27
13-02-2020	1350	1375	1345	1350	58700	1358.7	1409.2	1473.9	1506.775	50.27
14-02-2020	1345	1355	1310	1355	37200	1357.5	1407.3	1472.3	1504.675	51.84
17-02-2020	1355	1355	1300	1355	21000	1356.2	1405.7	1470.7	1502.7	51.84
18-02-2020	1360	1370	1340	1345	33300	1355.1	1404	1469.167	1500.675	48.29
19-02-2020	1355	1370	1355	1370	2800	1354.5	1402.55	1468	1498.825	56.34
20-02-2020	1380	1395	1365	1375	63000	1354.1	1400.9	1466.867	1497.075	57.76
21-02-2020	1380	1390	1365	1380	53100	1353.7	1399.7	1465.767	1495.575	59.19
24-02-2020	1380	1395	1365	1375	180900	1353.8	1398.45	1464.533	1494.2	57.11
25-02-2020	1375	1375	1350	1355	156800	1353.5	1397.05	1463.167	1492.7	49.61
26-02-2020	1355	1365	1300	1300	74500	1352.3	1395.2	1461.433	1490.95	35.72
27-02-2020	1320	1320	1270	1270	121400	1350.9	1393.05	1459.5	1489.1	30.68
28-02-2020	1275	1275	1220	1240	305300	1348.2	1390.6	1457.367	1487.175	26.63
02-03-2020	1235	1240	1220	1220	4700	1345.4	1387.85	1455.033	1485.2	24.32
03-03-2020	1240	1280	1235	1240	92500	1343.2	1385.3	1452.833	1483.4	30.78
04-03-2020	1230	1275	1200	1260	20900	1341.4	1382.75	1450.8	1481.7	36.60
05-03-2020	1250	1300	1250	1270	54500	1339.9	1380.5	1448.767	1480.025	39.35
06-03-2020	1250	1280	1250	1270	48300	1338.5	1378.35	1446.9	1478.375	39.35
09-03-2020	1250	1250	1200	1200	95200	1335.7	1375.5	1444.567	1476.375	29.11
10-03-2020	1200	1240	1155	1185	301500	1332.4	1372.5	1442.033	1474.3	27.46
11-03-2020	1150	1185	1140	1180	770900	1328.1	1369.45	1439.3	1472.05	26.91
12-03-2020	1170	1170	1165	1165	24300	1324.2	1366.2	1436.433	1469.875	25.28
13-03-2020	1165	1165	1085	1110	1554600	1319.5	1362.4	1433.133	1467.45	20.41
16-03-2020	1115	1130	1035	1035	396600	1312.8	1357.8	1429.367	1464.675	15.91
17-03-2020	1035	1070	990	1005	2015100	1305.5	1353	1425.1	1461.7	14.52
18-03-2020	1025	1025	1000	1000	542600	1298.3	1348.15	1420.6	1458.7	14.30
19-03-2020	990	1010	990	1000	521100	1291	1343.4	1415.9	1455.7	14.30
20-03-2020	995	1025	995	1000	709000	1283.9	1338.65	1411.1	1452.6	14.30
23-03-2020	1020	1020	980	980	2519300	1276	1333.75	1406.167	1449.55	13.28
24-03-2020	995	1000	975	975	2097700	1267.7	1329.05	1401.567	1446.5	13.03
26-03-2020	990	1010	950	960	3575900	1259.4	1324.5	1396.867	1443.4	12.29
27-03-2020	980	995	950	970	7094300	1251.3	1320.1	1392.2	1440.375	15.75
30-03-2020	965	965	905	965	418000	1243.1	1315.7	1387.6	1437.375	15.42
31-03-2020	1000	1015	960	965	4194000	1234.8	1311.2	1382.933	1434.7	15.42
01-04-2020	980	1010	975	995	148200	1227.3	1307	1378.633	1431.875	26.13
02-04-2020	990	1105	980	1100	287500	1222.6	1303.9	1375.133	1429.675	49.99
03-04-2020	1145	1150	1090	1100	47100	1217.9	1300.75	1371.633	1427.425	49.99
06-04-2020	1100	1150	1100	1130	18300	1213.5	1297.85	1368.2	1425.475	54.82
07-04-2020	1140	1170	1090	1090	136400	1209	1294.55	1364.967	1423.3	48.14
08-04-2020	1090	1140	1030	1070	93400	1204	1291.15	1361.6	1421.05	45.18
09-04-2020	1070	1130	1040	1130	57400	1199.9	1288.3	1358.5	1418.925	54.28
13-04-2020	1130	1180	1130	1175	60000	1197.5	1285.8	1355.767	1417.025	59.68
14-04-2020	1175	1230	1175	1210	71200	1195.8	1283.7	1353.233	1415.2	63.31
15-04-2020	1200	1200	1185	1185	120500	1193.5	1281.45	1350.567	1413.175	59.21
16-04-2020	1185	1185	1170	1175	39400	1190.6	1278.95	1347.633	1411	57.60
17-04-2020	1175	1200	1170	1195	12000	1187.4	1276.6	1344.8	1408.925	59.94
20-04-2020	1195	1195	1170	1170	7800	1183.4	1273.9	1341.767	1406.8	55.79
21-04-2020	1180	1185	1110	1170	168900	1179.4	1271.45	1338.9	1404.7	55.79
22-04-2020	1165	1175	1165	1175	25700	1175.9	1269.15	1336.067	1402.7	56.49
23-04-2020	1175	1190	1170	1180	52100	1172.5	1266.8	1333.433	1400.8	57.22
24-04-2020	1180	1180	1150	1180	700	1169.1	1264.4	1330.8	1398.825	57.22
27-04-2020	1190	1190	1165	1170	12600	1165.5	1262.1	1327.967	1396.8	55.08
28-04-2020	1170	1200	1165	1200	36000	1162.4	1259.95	1325.667	1394.825	59.92
29-04-2020	1200	1240	1200	1225	60200	1159.8	1258	1323.733	1392.975	63.46
30-04-2020	1225	1230	1215	1230	67700	1157.5	1256.3	1321.833	1391.25	64.14
04-05-2020	1230	1230	1205	1215	30900	1154.4	1254.45	1319.833	1389.6	60.49
05-05-2020	1195	1195	1190	1190	11900	1150.7	1252.4	1317.5	1387.825	54.90
06-05-2020	1190	1215	1160	1180	34200	1146.7	1250.2	1315.367	1386	52.79
08-05-2020	1190	1190	1185	1190	87500	1143	1248.4	1313.3	1384.15	54.67
11-05-2020	1195	1205	1195	1200	8600	1139.9	1246.7	1311.333	1382.35	56.52
12-05-2020	1200	1200	1190	1190	41700	1137.7	1245	1309.367	1380.5	54.14
13-05-2020	1190	1200	1190	1200	16600	1136.3	1243.6	1307.467	1378.7	56.13
14-05-2020	1200	1200	1170	1180	4500	1135.1	1241.65	1305.433	1376.8	51.32
15-05-2020	1180	1180	1180	1180	1700	1134.3	1239.85	1303.333	1374.85	51.32
18-05-2020	1180	1185	1160	1160	6800	1132.7	1237.95	1301.1	1372.8	46.69
19-05-2020	1185	1185	1180	1180	53000	1131.1	1236.25	1298.867	1370.875	51.41
20-05-2020	1160	1160	1155	1160	5800	1128.9	1234.4	1296.633	1368.8	46.93
26-05-2020	1190	1190	1180	1190	175000	1127.3	1232.9	1294.667	1367	53.48
27-05-2020	1190	1200	1180	1180	11700	1126.9	1231.3	1292.633	1365.15	51.21
28-05-2020	1175	1210	1150	1175	95700	1126.7	1229.55	1290.567	1363.2	50.07
29-05-2020	1195	1200	1160	1200	233100	1127.1	1227.6	1288.667	1361.25	55.43
02-06-2020	1210	1210	1175	1200	61500	1127.8	1226	1286.733	1359.275	55.43
03-06-2020	1200	1230	1200	1205	118500	1129.7	1224.6	1284.833	1357.275	56.51
04-06-2020	1205	1205	1180	1200	145000	1133	1222.9	1282.867	1355.275	55.07
05-06-2020	1260	1300	1225	1225	71500	1137.4	1221.45	1281.133	1353.175	60.50
08-06-2020	1225	1275	1225	1265	15700	1142.7	1220.5	1279.667	1351.125	67.30
09-06-2020	1270	1360	1270	1320	278200	1149.1	1220.05	1278.633	1349.2	73.94
10-06-2020	1325	1375	1310	1340	62200	1155.9	1219.9	1277.733	1347.3	75.86
11-06-2020	1340	1345	1300	1310	30900	1162.5	1219.25	1276.667	1345.25	67.79
12-06-2020	1275	1310	1265	1310	113600	1169.2	1218.45	1275.767	1343.475	67.79
15-06-2020	1310	1310	1280	1285	56700	1175.7	1217.55	1274.9	1341.575	61.47
16-06-2020	1280	1325	1280	1315	45000	1182.6	1216.95	1274.267	1339.8	65.61
17-06-2020	1325	1365	1290	1290	82000	1189.1	1216.1	1273.5	1337.975	59.84
18-06-2020	1290	1290	1275	1275	168100	1195.3	1215.05	1272.567	1336.025	56.62
19-06-2020	1280	1295	1270	1280	181200	1201	1214.15	1271.667	1334.225	57.44
22-06-2020	1280	1400	1280	1400	275900	1207	1214.8	1271.6	1333.1	71.43
23-06-2020	1400	1400	1340	1360	102000	1212.2	1215.05	1271.233	1331.775	63.89
24-06-2020	1395	1395	1340	1380	208300	1217.2	1215.35	1270.967	1330.45	65.84
25-06-2020	1375	1380	1345	1380	84400	1223	1216	1270.7	1329.475	65.84
26-06-2020	1380	1395	1350	1375	280000	1229.1	1216.55	1270.467	1328.475	64.82
29-06-2020	1375	1450	1375	1380	1600600	1234.1	1217	1270.233	1327.4	65.40
30-06-2020	1380	1420	1340	1390	299700	1238.4	1217.95	1270	1326.425	66.57
01-07-2020	1390	1395	1380	1380	160000	1241.8	1218.8	1269.733	1325.375	64.23
02-07-2020	1390	1400	1375	1375	231300	1245.6	1219.55	1269.5	1324.325	63.03
03-07-2020	1375	1415	1375	1380	397900	1249.7	1220.15	1269.2	1323.15	63.76
06-07-2020	1400	1460	1380	1450	457400	1254.8	1221.1	1269.333	1322.3	72.03
07-07-2020	1460	1490	1440	1460	192800	1260.6	1222	1269.467	1321.475	72.98
08-07-2020	1460	1465	1400	1400	1096200	1265.2	1222.3	1269.367	1320.475	59.86
09-07-2020	1365	1400	1365	1375	632700	1269.2	1222.55	1269.167	1319.35	55.39
10-07-2020	1375	1405	1375	1380	155700	1273.2	1222.85	1268.933	1318.375	56.09
13-07-2020	1380	1395	1380	1380	97100	1277.2	1223.15	1268.667	1317.4	56.09
14-07-2020	1395	1400	1390	1400	190500	1281.8	1223.65	1268.667	1316.425	59.10
15-07-2020	1400	1420	1380	1400	118200	1285.8	1224.1	1268.567	1315.7	59.10
16-07-2020	1400	1405	1380	1380	84000	1288.9	1224.35	1268.3	1315.025	54.75
17-07-2020	1395	1400	1380	1385	66300	1292	1224.75	1268.2	1314.375	55.63
20-07-2020	1385	1400	1365	1370	179900	1295.1	1224.75	1268	1313.65	52.35
21-07-2020	1375	1415	1375	1395	563100	1299.2	1224.95	1268	1312.925	56.91
22-07-2020	1395	1410	1395	1395	853800	1303.5	1225.1	1267.967	1312.4	56.91
23-07-2020	1410	1705	1400	1460	6204800	1308.9	1225.95	1268.567	1312.2	66.57
24-07-2020	1465	1500	1395	1405	2132200	1313	1226.45	1268.8	1311.75	55.28
27-07-2020	1405	1415	1355	1380	481200	1316.8	1227.25	1268.933	1311.225	51.04
28-07-2020	1385	1395	1355	1370	361100	1320.2	1228.25	1269.133	1310.65	49.41
29-07-2020	1380	1400	1380	1380	358900	1324.2	1229.65	1269.167	1310.125	51.10
30-07-2020	1380	1410	1380	1380	274500	1328.2	1231.25	1269.3	1309.55	51.10
03-08-2020	1395	1400	1285	1310	531200	1331.2	1231.95	1269.033	1308.625	40.23
04-08-2020	1345	1375	1315	1360	131100	1334.8	1232.95	1269.1	1307.85	48.63
05-08-2020	1360	1390	1340	1365	233300	1338.9	1233.9	1269.233	1307.2	49.40
06-08-2020	1385	1405	1365	1375	662300	1342.6	1234.95	1269.467	1306.65	50.97
07-08-2020	1375	1375	1350	1355	702300	1346.1	1236.5	1269.567	1306	47.77
10-08-2020	1355	1355	1305	1355	723800	1349.7	1238.2	1269.6	1305.35	47.77
11-08-2020	1355	1370	1340	1365	110700	1353	1240.05	1269.4	1304.75	49.61
12-08-2020	1375	1390	1375	1380	287100	1356.6	1242.2	1269.533	1304.2	52.32
13-08-2020	1380	1405	1370	1400	1651200	1360.5	1245.1	1269.9	1303.75	55.73
14-08-2020	1400	1405	1395	1400	583900	1364.5	1248.75	1270.1	1303.275	55.73
18-08-2020	1395	1400	1345	1395	577500	1367.9	1252.65	1270.267	1302.825	54.60
19-08-2020	1390	1390	1365	1385	222700	1370.3	1256.5	1270.433	1302.325	52.30
24-08-2020	1380	1395	1365	1395	259400	1371.8	1260.45	1270.633	1301.925	54.37
25-08-2020	1390	1390	1365	1375	458200	1372.5	1264.2	1270.767	1301.425	49.73
26-08-2020	1375	1375	1360	1365	452700	1373.6	1268.05	1270.7	1300.9	47.55
27-08-2020	1370	1370	1355	1365	253200	1374.7	1271.95	1270.533	1300.5	47.55
28-08-2020	1365	1375	1365	1370	627400	1376.4	1276.05	1270.5	1300.275	48.85
31-08-2020	1380	1380	1330	1335	665900	1376.8	1279.7	1270.233	1299.9	41.16
01-09-2020	1335	1350	1330	1350	158100	1378	1283.55	1270.067	1299.625	45.15
02-09-2020	1350	1355	1345	1355	161900	1379.6	1287.45	1269.9	1299.325	46.45
03-09-2020	1355	1355	1345	1350	73300	1381	1291	1269.767	1299	45.29
04-09-2020	1335	1350	1330	1335	151700	1379.7	1293.35	1269.767	1298.625	41.91
07-09-2020	1335	1335	1285	1305	477800	1378.6	1295.4	1269.567	1298.075	36.11
08-09-2020	1305	1325	1305	1315	271200	1377.3	1297.25	1269.333	1297.55	39.14
09-09-2020	1315	1325	1290	1295	442600	1375.6	1299.3	1269.2	1296.925	35.51
10-09-2020	1285	1285	1215	1235	1162600	1372.8	1300.95	1268.633	1296.05	27.34
11-09-2020	1235	1295	1160	1285	417200	1370.9	1302.5	1268.3	1295.4	39.78
14-09-2020	1290	1355	1290	1345	320800	1370	1304.2	1268.633	1295	50.69
15-09-2020	1365	1370	1345	1350	87500	1369.4	1305.6	1269	1294.65	51.48
16-09-2020	1350	1370	1345	1345	275100	1368.8	1307.2	1269.3	1294.325	50.60
17-09-2020	1345	1360	1340	1340	123100	1368	1308.85	1269.433	1293.9	49.70
18-09-2020	1335	1340	1300	1325	74600	1365.5	1310.15	1269.233	1293.375	46.98
21-09-2020	1325	1345	1305	1305	115600	1362.4	1311.5	1268.8	1292.7	43.56
22-09-2020	1300	1325	1300	1315	88000	1360.7	1312.95	1268.433	1292.2	45.69
23-09-2020	1325	1335	1290	1300	82500	1359.2	1314.2	1268.1	1291.675	43.06
24-09-2020	1300	1320	1275	1285	169700	1357.3	1315.25	1267.667	1291.025	40.55
25-09-2020	1320	1345	1285	1335	227100	1356.4	1316.8	1267.567	1290.6	50.84
28-09-2020	1335	1335	1295	1300	198500	1354.4	1318.1	1267.233	1290.1	44.97
29-09-2020	1300	1305	1280	1305	177900	1352.5	1319.15	1266.9	1289.55	45.93
30-09-2020	1290	1300	1275	1280	88500	1350.5	1319.7	1266.4	1288.85	41.99
01-10-2020	1310	1310	1285	1295	80100	1348.7	1320.35	1266.067	1288.325	45.04
02-10-2020	1295	1295	1270	1285	367400	1347	1321.05	1265.5	1287.75	43.40
05-10-2020	1285	1285	1275	1280	174000	1344.7	1321.95	1264.867	1287.175	42.57
06-10-2020	1285	1285	1275	1280	344200	1342.4	1322.95	1264.2	1286.575	42.57
07-10-2020	1285	1310	1280	1280	40800	1338.8	1323.85	1263.567	1286.125	42.57
08-10-2020	1290	1295	1275	1275	220000	1336.2	1324.6	1263.033	1285.65	41.57
09-10-2020	1280	1280	1265	1275	184500	1334.1	1325.45	1262.867	1285.225	41.57
12-10-2020	1270	1280	1265	1270	406200	1332.1	1326.15	1262.867	1284.875	40.47
13-10-2020	1275	1280	1265	1265	183100	1329.8	1327	1263.033	1284.325	39.35
14-10-2020	1265	1270	1265	1265	329400	1327.5	1327.85	1263.333	1283.85	39.35
15-10-2020	1265	1270	1265	1265	262600	1326.6	1328.9	1263.5	1283.425	39.35
16-10-2020	1265	1280	1265	1265	623100	1324.7	1329.75	1263.533	1283	39.35
19-10-2020	1280	1280	1255	1260	238900	1322.6	1330.75	1263.467	1282.575	37.94
20-10-2020	1270	1270	1255	1255	151000	1320.2	1331.4	1263.367	1282.15	36.53
21-10-2020	1265	1265	1240	1240	449700	1317.9	1332	1263.633	1281.65	32.60
22-10-2020	1240	1255	1240	1245	189700	1315.7	1332.7	1264.033	1281.125	35.11
23-10-2020	1255	1270	1245	1265	259400	1313.7	1333.35	1264.6	1280.475	44.05
26-10-2020	1265	1275	1260	1260	111000	1311.3	1333.95	1265.233	1279.975	42.47
27-10-2020	1255	1270	1255	1260	55200	1308.5	1334.5	1266.233	1279.55	42.47
02-11-2020	1260	1260	1250	1255	89300	1305.6	1335.05	1267.7	1278.975	40.78
03-11-2020	1265	1275	1260	1260	220200	1302.9	1335.4	1269.4	1278.425	43.22
04-11-2020	1270	1270	1255	1255	261200	1300.3	1335.3	1271.1	1277.9	41.38
05-11-2020	1265	1265	1250	1255	306400	1297.5	1334.65	1272.8	1277.35	41.38
06-11-2020	1260	1265	1250	1265	478200	1295.3	1333.9	1274.567	1276.9	46.64
09-11-2020	1265	1270	1255	1260	304700	1293.2	1333.4	1276.433	1276.325	44.49
10-11-2020	1265	1320	1265	1315	830000	1292.2	1333.45	1278.7	1275.95	64.08
11-11-2020	1320	1335	1310	1315	330200	1291.1	1333.75	1281.067	1275.65	64.08
12-11-2020	1320	1320	1285	1285	249500	1290.1	1333.45	1283.167	1275.2	52.38
13-11-2020	1285	1290	1255	1265	702900	1288.4	1333.2	1285.167	1274.65	46.32
16-11-2020	1270	1300	1270	1285	523600	1287	1333.3	1287.3	1274.175	52.27
17-11-2020	1300	1300	1285	1290	644600	1285.8	1333.4	1289.267	1273.775	53.65
18-11-2020	1295	1300	1280	1280	567800	1284.7	1332.2	1290.467	1273.5	50.50
19-11-2020	1290	1300	1280	1300	1039800	1284.6	1331.6	1291.8	1273.325	56.06
20-11-2020	1300	1300	1290	1290	341000	1284.1	1330.7	1292.867	1273.025	52.86
23-11-2020	1300	1310	1290	1310	242700	1284.4	1330	1294.333	1273	58.02
24-11-2020	1310	1320	1300	1315	477600	1286	1329.4	1295.967	1272.975	59.22
25-11-2020	1325	1340	1305	1310	778100	1286.5	1328.7	1297.167	1272.85	57.45
26-11-2020	1310	1335	1310	1320	246900	1286	1328	1298.133	1272.975	60.03
27-11-2020	1330	1335	1305	1310	450700	1285.2	1327.3	1298.8	1273.05	56.36
30-11-2020	1310	1330	1285	1300	647000	1284.3	1326.55	1299.567	1273.05	52.87
01-12-2020	1300	1310	1270	1300	599200	1283.5	1325.75	1300.4	1272.95	52.87
02-12-2020	1300	1320	1295	1305	348500	1283.1	1324.3	1301.133	1272.7	54.50
03-12-2020	1310	1310	1305	1310	267900	1283.2	1322.8	1302.067	1272.4	56.14
04-12-2020	1320	1330	1300	1305	1457600	1283	1321.85	1302.967	1272.075	54.05
07-12-2020	1310	1500	1305	1390	6050100	1284.8	1322	1304.4	1272.275	72.68
08-12-2020	1450	1730	1430	1540	18210900	1289.9	1323.6	1306.8	1273.225	84.57
10-12-2020	1590	1650	1530	1535	3328500	1293.9	1325.15	1309.167	1274.15	83.27
11-12-2020	1580	1580	1430	1430	1981200	1296.5	1325.45	1310.9	1274.55	61.78
14-12-2020	1435	1475	1425	1425	1820900	1298.9	1325.7	1312.4	1274.9	60.97
15-12-2020	1445	1445	1385	1385	1584800	1301	1325.75	1313.467	1275.05	54.80
16-12-2020	1385	1450	1385	1420	1277200	1303.5	1326.1	1314.733	1275.425	58.74
17-12-2020	1440	1440	1400	1410	1473600	1306	1326.5	1316.033	1275.625	57.20
18-12-2020	1410	1410	1395	1395	775000	1308.3	1326.5	1317.4	1275.725	54.89
21-12-2020	1400	1410	1395	1400	1541700	1310.7	1326.55	1318.867	1275.825	55.54
22-12-2020	1390	1415	1375	1390	1268900	1312.9	1325.85	1320.2	1275.9	53.88
23-12-2020	1390	1395	1360	1375	787900	1314.9	1325.55	1321.367	1276	51.40
28-12-2020	1375	1395	1370	1385	1223100	1317.1	1325.6	1322.667	1276.425	52.95
29-12-2020	1390	1400	1370	1375	792600	1319.2	1325.65	1323.833	1276.95	51.19
30-12-2020	1380	1400	1365	1400	892200	1321.9	1325.85	1325.3	1277.75	55.21
04-01-2021	1400	1475	1385	1425	3361800	1325.1	1326.3	1326.933	1278.775	58.85
05-01-2021	1420	1425	1400	1420	1186700	1328.2	1327.4	1328.667	1279.675	57.84
06-01-2021	1425	1590	1380	1540	14602500	1333.7	1329.2	1331.067	1281.075	70.83
07-01-2021	1560	1650	1550	1565	19774000	1339.8	1331.2	1333.767	1282.55	72.72
08-01-2021	1565	1645	1560	1595	17107900	1346.6	1333.4	1336.467	1284.175	74.82
11-01-2021	1600	1990	1600	1990	50385800	1361.6	1339.75	1341.867	1288.125	87.98
12-01-2021	2190	2390	2040	2050	59406000	1377.7	1346.7	1347.7	1292.45	88.92
13-01-2021	2060	2130	1910	1910	20680600	1390.6	1352.15	1352.433	1296.1	74.24
14-01-2021	1910	1910	1780	1780	6937600	1401	1356.15	1356.3	1299.175	63.71
15-01-2021	1740	1880	1735	1770	19497400	1411.2	1359.85	1360.067	1302.475	62.97
18-01-2021	1800	1805	1650	1650	9556600	1419.1	1362.35	1363.067	1305.55	54.76
19-01-2021	1650	1650	1535	1535	9709200	1424.6	1363.75	1365.133	1308.2	48.27
20-01-2021	1525	1625	1510	1600	5333600	1431.5	1365.9	1367.367	1311.2	51.75
21-01-2021	1610	1650	1570	1585	3818000	1438.1	1367.8	1369.133	1314.125	50.90
22-01-2021	1590	1605	1525	1530	3455900	1443.4	1369.35	1370.4	1316.775	47.79
25-01-2021	1530	1540	1455	1480	4089000	1447.8	1370.5	1371.533	1319.275	45.10
26-01-2021	1480	1515	1430	1430	3372300	1450.1	1371.15	1372.333	1321.55	42.51
27-01-2021	1435	1435	1355	1395	3415800	1451.7	1371.4	1373.067	1323.725	40.76
28-01-2021	1390	1470	1365	1385	2525800	1453.7	1371.9	1373.533	1325.8	40.24
29-01-2021	1400	1400	1290	1370	4582100	1455.8	1372.1	1374.067	1327.825	39.44
01-02-2021	1360	1425	1325	1420	2291900	1458.5	1372.75	1375.033	1330.1	43.48
02-02-2021	1425	1545	1425	1445	3628000	1461.6	1373.7	1376.133	1332.35	45.44
03-02-2021	1460	1520	1450	1495	2008100	1465.9	1375.3	1376.767	1334.325	49.23
04-02-2021	1500	1520	1465	1475	1819400	1469.4	1377	1377.533	1336.2	47.80
05-02-2021	1475	1500	1470	1490	829300	1473.4	1378.75	1378.267	1338	49.00
08-02-2021	1510	1510	1480	1505	1231800	1477.3	1380.85	1379.1	1340.075	50.22
09-02-2021	1515	1590	1480	1505	6333200	1481.1	1383.55	1379.967	1342.25	50.22
10-02-2021	1515	1525	1480	1490	1326900	1484.7	1385.6	1380.7	1344.05	48.86
11-02-2021	1490	1510	1475	1505	1320600	1488.4	1387.2	1381.467	1345.7	50.31
15-02-2021	1505	1540	1500	1540	1841900	1493	1389.1	1382.533	1347.35	53.63
16-02-2021	1550	1585	1515	1540	3850000	1497.8	1391.05	1383.633	1349.125	53.63
17-02-2021	1540	1560	1495	1505	2458200	1501.9	1392.7	1384.467	1350.775	49.78
18-02-2021	1500	1505	1460	1470	1968300	1505.2	1394.15	1384.6	1352.15	46.20
19-02-2021	1470	1505	1465	1485	1083800	1508.7	1395.95	1384.767	1353.725	47.93
22-02-2021	1485	1500	1480	1480	1001100	1512.2	1397.6	1385.3	1355.275	47.38
23-02-2021	1480	1485	1470	1475	717200	1513.9	1399.35	1385.967	1356.775	46.81
24-02-2021	1480	1490	1465	1470	701100	1512.5	1401.2	1386.567	1358.225	46.21
25-02-2021	1475	1475	1445	1470	2005100	1511.2	1402.55	1387.167	1359.675	46.21
26-02-2021	1465	1475	1440	1465	1435500	1511.9	1404.2	1387.6	1361.15	45.53
01-03-2021	1470	1485	1455	1480	506400	1513	1405.95	1388.133	1362.55	48.00
02-03-2021	1480	1505	1470	1485	576800	1515	1408	1388.833	1363.85	48.83
03-03-2021	1495	1500	1450	1465	603100	1515.9	1409.7	1389.367	1365.025	45.68
04-03-2021	1465	1470	1425	1450	1039100	1516.7	1411.35	1389.9	1366.2	43.42
05-03-2021	1450	1470	1440	1455	421600	1517.9	1413.1	1390.3	1367.525	44.40
08-03-2021	1455	1470	1450	1455	427700	1519	1414.85	1390.7	1368.9	44.40
09-03-2021	1460	1470	1435	1450	836300	1520.2	1416.55	1390.633	1370.2	43.52
10-03-2021	1450	1470	1450	1455	432000	1521.8	1418.35	1390.967	1371.475	44.71
12-03-2021	1455	1470	1450	1465	784800	1523.4	1420.25	1391.533	1372.85	47.09
15-03-2021	1475	1510	1465	1505	1217800	1526	1422.6	1392.433	1374.375	55.39
16-03-2021	1515	1515	1480	1480	655200	1527.6	1424.75	1393.1	1375.875	50.10
17-03-2021	1485	1495	1470	1480	386000	1528.7	1426.9	1393.767	1377.375	50.10
18-03-2021	1480	1500	1475	1475	431000	1529.8	1429	1394.867	1378.95	49.02
19-03-2021	1490	1490	1470	1470	479500	1528.4	1431.05	1395.6	1380.4	47.90
22-03-2021	1470	1490	1465	1475	355700	1526.6	1433.2	1396.333	1381.975	49.15
23-03-2021	1475	1475	1460	1460	774300	1523.9	1435.25	1396.9	1383.325	45.62
24-03-2021	1460	1475	1440	1465	1046400	1513.4	1437.5	1397.633	1384.75	46.98
25-03-2021	1465	1465	1440	1455	830600	1501.5	1439.6	1398.3	1386.15	44.57
26-03-2021	1455	1465	1445	1460	471200	1492.5	1441.55	1398.933	1387.45	46.06
29-03-2021	1460	1465	1445	1460	407400	1486.1	1443.55	1399.467	1388.75	46.06
30-03-2021	1460	1460	1440	1455	355000	1479.8	1445.5	1399.833	1390	44.67
31-03-2021	1470	1515	1455	1480	7116300	1476.4	1447.75	1400.367	1391.4	52.42
01-04-2021	1480	1550	1475	1520	5710200	1476.1	1450.35	1401.2	1392.875	61.68
05-04-2021	1525	1570	1525	1555	5988000	1475.2	1453.35	1402.333	1394.325	67.62
06-04-2021	1580	1580	1535	1550	2600800	1474.5	1456.3	1403.367	1395.475	66.04
07-04-2021	1555	1565	1535	1550	1984600	1474.9	1459.15	1404.533	1396.525	66.04
08-04-2021	1595	1595	1550	1560	1409200	1476.5	1462.15	1405.833	1397.775	67.78
09-04-2021	1560	1655	1555	1605	12145700	1480	1465.05	1407.433	1399.25	74.19
12-04-2021	1605	1610	1555	1565	6436500	1483.4	1467.55	1408.733	1400.65	62.32
13-04-2021	1535	1565	1515	1535	5138500	1486.4	1470.05	1410.067	1401.75	55.19
14-04-2021	1545	1580	1535	1560	2181700	1490.2	1473	1411.467	1403.1	59.37
15-04-2021	1560	1570	1525	1530	1262900	1492.4	1475.45	1412.633	1404.375	52.99
16-04-2021	1525	1540	1515	1530	2440500	1494.1	1477.85	1413.833	1405.625	52.99
19-04-2021	1535	1555	1520	1555	2126300	1495.3	1480.6	1415.3	1406.4	57.41
20-04-2021	1555	1570	1530	1540	1872100	1496.6	1483	1416.867	1407.3	54.12
21-04-2021	1530	1550	1525	1540	1958600	1497.6	1485.5	1418.367	1408.1	54.12
22-04-2021	1540	1550	1530	1535	908100	1498.2	1487.75	1419.967	1408.875	52.95
23-04-2021	1540	1550	1530	1535	724300	1498.8	1489.95	1421.967	1409.675	52.95
26-04-2021	1530	1545	1530	1540	431300	1499.8	1492.25	1423.667	1410.475	54.10
27-04-2021	1540	1550	1485	1495	2479900	1499.6	1494	1424.667	1411	43.72
28-04-2021	1495	1520	1495	1505	358000	1498.9	1495.95	1425.7	1411.625	46.19
29-04-2021	1515	1515	1495	1500	1097500	1498.1	1497.95	1426.733	1412.25	45.12
30-04-2021	1500	1505	1475	1475	1695900	1497.5	1499.7	1427.633	1412.725	40.13
03-05-2021	1485	1525	1485	1520	3442400	1498.5	1501.85	1428.933	1413.075	50.70
04-05-2021	1530	1555	1505	1520	1748700	1499.2	1503.95	1430.367	1413.375	50.70
05-05-2021	1520	1535	1495	1520	1536900	1500	1506.1	1431.733	1413.975	50.70
06-05-2021	1520	1520	1490	1500	1962200	1500.5	1507.2	1433.067	1414.6	46.18
07-05-2021	1505	1555	1505	1530	2841400	1501.7	1507.1	1434.7	1415.35	52.96
10-05-2021	1525	1555	1525	1545	1206700	1503.2	1507.2	1436.1	1416.175	55.95
11-05-2021	1550	1550	1525	1530	1385000	1504.5	1508.2	1437.633	1416.825	52.37
17-05-2021	1530	1540	1500	1500	1685700	1504.9	1508.95	1438.933	1417.325	46.02
18-05-2021	1500	1510	1490	1500	838400	1505.2	1510.1	1440.4	1417.925	46.02
19-05-2021	1505	1520	1495	1500	1038400	1505.9	1510.9	1441.767	1418.5	46.02
20-05-2021	1505	1510	1495	1505	604600	1507	1511.85	1443.233	1419.175	47.35
21-05-2021	1505	1510	1485	1485	1255500	1507.6	1512.75	1444.6	1419.625	42.81
24-05-2021	1490	1500	1485	1490	959000	1508.3	1513.65	1446	1420.1	44.25
25-05-2021	1495	1515	1490	1510	2175800	1509.5	1514.85	1447.533	1420.35	49.70
27-05-2021	1510	1515	1500	1505	1186800	1510.5	1516.15	1449.067	1420.85	48.42
28-05-2021	1505	1520	1495	1495	1078000	1511.1	1517.25	1450.533	1421.425	45.89
31-05-2021	1495	1530	1495	1520	1557800	1511.4	1518.7	1452.2	1422.175	52.57
02-06-2021	1515	1530	1515	1525	4293800	1512.3	1519.95	1453.933	1422.9	53.80
03-06-2021	1525	1535	1505	1515	1892500	1513	1520.85	1455.6	1423.575	50.96
04-06-2021	1515	1525	1510	1515	873600	1513.8	1521.8	1457.267	1424.6	50.96
07-06-2021	1515	1525	1515	1515	1096100	1514.7	1521.55	1458.933	1425.375	50.96
08-06-2021	1520	1530	1515	1525	1333800	1515.7	1521.15	1460.7	1426.175	54.00
09-06-2021	1530	1530	1510	1515	2361300	1516.8	1520.35	1462.433	1426.875	50.62
10-06-2021	1515	1555	1500	1545	3345300	1518.4	1515.9	1464.467	1427.825	58.92
11-06-2021	1555	1580	1540	1570	2166000	1520.7	1511.1	1466.633	1428.9	64.31
14-06-2021	1570	1590	1555	1570	1829100	1522.9	1507.7	1468.667	1429.925	64.31
15-06-2021	1570	1570	1555	1570	784000	1525.1	1505.6	1470.733	1430.875	64.31
16-06-2021	1575	1575	1555	1565	818700	1527.3	1503.55	1472.767	1431.7	62.27
17-06-2021	1565	1580	1555	1580	1125100	1529.3	1502.85	1474.933	1432.6	65.77
18-06-2021	1585	1585	1500	1520	4429800	1529.3	1502.7	1476.667	1433.225	46.97
21-06-2021	1520	1790	1480	1600	34668100	1530.2	1502.7	1478.967	1434.3	62.40
22-06-2021	1615	1615	1535	1555	9724500	1530.3	1502.4	1480.967	1435.1	53.05
23-06-2021	1555	1570	1530	1535	2606200	1530	1502.45	1482.767	1435.9	49.50
24-06-2021	1535	1550	1520	1525	3107500	1529.3	1502.9	1484.533	1436.7	47.78
25-06-2021	1525	1570	1515	1520	4922800	1527.6	1503.8	1485.9	1437.475	46.90
28-06-2021	1520	1525	1470	1485	4771400	1526	1504.7	1487.033	1438.05	41.19
29-06-2021	1485	1505	1445	1450	2894600	1524.3	1505.35	1488.133	1438.625	36.42
30-06-2021	1450	1480	1450	1470	1844600	1522.5	1506.35	1489.5	1439.225	40.65
01-07-2021	1475	1515	1470	1505	2110900	1522	1507.2	1490.967	1439.975	47.27
02-07-2021	1505	1520	1495	1505	2075300	1521.5	1507.8	1492.4	1440.75	47.27
05-07-2021	1520	1550	1500	1525	4896400	1520.9	1508.1	1494.033	1441.7	50.89
06-07-2021	1500	1505	1460	1490	2474000	1519.9	1508.25	1495.3	1442.625	45.05
07-07-2021	1490	1510	1480	1495	2883900	1519	1508.3	1496.667	1443.525	46.01
08-07-2021	1500	1510	1460	1480	4287300	1517.9	1508.05	1497.8	1444.45	43.56
09-07-2021	1480	1500	1465	1495	1506400	1517.1	1507.95	1499	1445.75	46.62
12-07-2021	1500	1530	1500	1520	3691400	1516.7	1508.25	1500.4	1446.925	51.34
13-07-2021	1520	1605	1520	1555	6987300	1517.9	1508.75	1501.967	1447.975	57.07
14-07-2021	1550	1580	1530	1580	5340000	1519.4	1509.15	1503.767	1449.125	60.63
15-07-2021	1600	1600	1520	1525	3114000	1519.9	1509	1505.267	1450.025	50.67
16-07-2021	1525	1540	1505	1505	2048600	1520.5	1509	1506.633	1450.85	47.60
19-07-2021	1505	1520	1490	1500	1598800	1520.1	1509.3	1507.933	1451.725	46.84
21-07-2021	1500	1500	1490	1490	1379300	1519.5	1509.35	1509.133	1452.65	45.28
22-07-2021	1490	1505	1485	1500	1457000	1519.1	1509.55	1510.433	1453.575	47.17
23-07-2021	1500	1510	1490	1500	1039300	1519.1	1509.8	1511.167	1454.575	47.17
26-07-2021	1500	1500	1475	1480	2650500	1518.1	1509.9	1510.767	1455.55	43.66
27-07-2021	1480	1495	1475	1480	738300	1516.8	1510	1510.4	1456.275	43.66
28-07-2021	1480	1490	1470	1470	1510200	1515.6	1510.05	1510.667	1457.125	41.86
29-07-2021	1470	1495	1470	1470	873300	1515	1509.95	1510.967	1457.95	41.86
30-07-2021	1470	1480	1455	1460	1546800	1514.2	1509.7	1511.467	1458.85	39.94
02-08-2021	1460	1485	1430	1475	1188100	1513.7	1509.8	1511.833	1459.75	44.08
03-08-2021	1480	1495	1465	1480	773500	1513.2	1510.1	1512.3	1460.725	45.43
04-08-2021	1485	1490	1455	1460	1576500	1512.7	1510.15	1512.733	1461.625	41.15
05-08-2021	1465	1485	1455	1455	2354100	1512	1510.15	1513.1	1462.5	40.13
06-08-2021	1460	1480	1455	1465	1296800	1511.1	1510.3	1513.6	1463.425	43.16
09-08-2021	1465	1475	1455	1455	1417100	1510.1	1510.3	1514.133	1464.325	40.93
10-08-2021	1455	1470	1445	1465	1429600	1509.5	1510.3	1514.667	1465.275	44.04
12-08-2021	1465	1490	1465	1485	1789100	1508.8	1510.1	1515.4	1466.35	49.74
13-08-2021	1495	1495	1475	1480	1014700	1507.9	1510.1	1515.933	1467.425	48.42
16-08-2021	1485	1485	1470	1475	886700	1507.1	1510.05	1516.267	1468.475	47.06
18-08-2021	1490	1490	1465	1480	958100	1506.4	1510.1	1516.667	1469.55	48.61
19-08-2021	1480	1480	1455	1455	999500	1505.2	1509.95	1516.1	1470.5	42.00
20-08-2021	1455	1465	1450	1455	912800	1503.8	1509.75	1515.367	1471.475	42.00
23-08-2021	1455	1475	1450	1470	473200	1502.9	1509.85	1514.533	1472.55	47.01
24-08-2021	1480	1480	1455	1460	388000	1501.2	1509.8	1511	1473.65	44.27
25-08-2021	1460	1475	1460	1470	432000	1499.2	1509.95	1507.133	1474.775	47.57
26-08-2021	1470	1485	1460	1465	598800	1497.1	1510	1504.167	1475.775	46.10
27-08-2021	1465	1475	1460	1460	314800	1494.9	1510	1502.033	1476.775	44.61
30-08-2021	1465	1475	1460	1470	647400	1493	1510.15	1500.033	1477.825	48.20
31-08-2021	1485	1485	1455	1465	1390700	1490.7	1510	1498.8	1478.875	46.58
01-09-2021	1465	1465	1450	1455	2178600	1489.4	1509.35	1498.267	1479.85	43.42
02-09-2021	1455	1460	1445	1450	1337500	1486.4	1508.3	1497.267	1480.825	41.89
03-09-2021	1450	1460	1440	1450	715700	1484.3	1507.3	1496.367	1481.8	41.89
06-09-2021	1450	1450	1440	1445	1896900	1482.5	1506.25	1495.8	1482.7	40.25
07-09-2021	1445	1470	1440	1465	1764700	1481.3	1505.3	1495.7	1483.725	48.89
08-09-2021	1470	1470	1440	1455	1933400	1480	1503.8	1495.867	1484.425	45.36
09-09-2021	1460	1460	1445	1450	1176200	1479.3	1502.65	1496.233	1485.1	43.66
10-09-2021	1450	1450	1440	1440	1000700	1479.1	1501.7	1496.6	1485.875	40.40
13-09-2021	1445	1455	1435	1435	796300	1478.4	1500.45	1497.033	1486.725	38.84
14-09-2021	1440	1455	1435	1445	764300	1477.2	1499.6	1497.2	1487.525	43.54
15-09-2021	1450	1455	1440	1450	1001600	1476.1	1498.8	1497.233	1488.325	45.78
16-09-2021	1450	1455	1440	1450	407100	1474.6	1497.75	1496.933	1489.175	45.78
17-09-2021	1450	1455	1430	1455	747300	1473.9	1496.9	1496.8	1489.95	48.17
20-09-2021	1455	1455	1435	1435	908400	1472.7	1495.85	1496.433	1490.675	40.49
21-09-2021	1435	1450	1430	1435	389500	1471.8	1494.85	1495.967	1491.3	40.49
22-09-2021	1435	1450	1435	1435	697300	1470.6	1493.85	1495.5	1491.9	40.49
23-09-2021	1440	1445	1435	1440	743000	1469	1492.85	1495.167	1492.55	43.31
24-09-2021	1440	1440	1430	1430	700000	1466.5	1492.2	1494.667	1493.1	39.30
27-09-2021	1435	1435	1420	1420	825800	1463.3	1491.35	1493.867	1493.65	35.73
28-09-2021	1420	1435	1420	1430	427600	1461.4	1490.65	1493.133	1494.3	41.45
29-09-2021	1435	1435	1420	1430	665900	1459.9	1490.2	1492.633	1494.95	41.45
30-09-2021	1430	1435	1425	1430	494100	1458.5	1489.3	1492.367	1495.575	41.45
01-10-2021	1435	1440	1425	1435	496900	1457.4	1488.45	1492.033	1496.2	44.54
04-10-2021	1435	1445	1425	1440	1410300	1456.2	1487.65	1491.767	1496.875	47.51
05-10-2021	1440	1445	1430	1445	918700	1455.1	1487.1	1491.567	1497.15	50.38
06-10-2021	1445	1480	1430	1455	2822000	1454.6	1486.35	1491.467	1496.725	55.60
07-10-2021	1455	1470	1435	1440	1197000	1453.8	1485.3	1491.267	1496.25	47.52
08-10-2021	1445	1485	1440	1475	1408600	1453.9	1484.75	1491.333	1496.475	61.56
11-10-2021	1475	1480	1440	1440	1452400	1453.3	1484.15	1491.067	1496.55	47.79
12-10-2021	1435	1470	1435	1445	612000	1453	1483.6	1490.8	1496.85	49.53
13-10-2021	1445	1465	1445	1455	507900	1452.6	1483.15	1490.733	1497.025	52.90
14-10-2021	1460	1475	1450	1470	533900	1452.4	1482.8	1490.867	1497.325	57.49
15-10-2021	1470	1470	1445	1445	830200	1452.1	1482.4	1490.8	1497.575	48.93
18-10-2021	1450	1475	1450	1465	891700	1452.3	1482.15	1490.867	1497.9	54.74
19-10-2021	1470	1480	1465	1470	667700	1452.4	1481.75	1491	1498.3	56.08
21-10-2021	1480	1545	1470	1475	4103000	1452.8	1481.45	1491.133	1498.8	57.45
22-10-2021	1475	1520	1465	1490	912300	1453.3	1481.4	1491.3	1499.325	61.32
25-10-2021	1490	1530	1480	1485	1230200	1453.3	1481.05	1491.167	1499.875	59.38
26-10-2021	1490	1505	1480	1485	443600	1453.4	1480.65	1491.2	1500.3	59.38
27-10-2021	1485	1490	1465	1475	1327800	1453.4	1480.25	1491.167	1500.55	55.32
28-10-2021	1480	1490	1460	1475	1197500	1453.3	1479.85	1491.167	1500.825	55.32
29-10-2021	1480	1480	1465	1470	1070900	1453.6	1479.4	1491.167	1500.475	53.21
01-11-2021	1470	1475	1455	1455	1136500	1453.6	1478.7	1491.033	1499.925	47.37
02-11-2021	1450	1470	1450	1455	634000	1453.3	1478.1	1491	1499.225	47.37
03-11-2021	1455	1470	1455	1465	252300	1453.4	1477.3	1491	1496.6	51.49
04-11-2021	1470	1500	1470	1475	677500	1453.5	1476.35	1491.133	1493.725	55.25
05-11-2021	1475	1485	1470	1475	613500	1453.7	1475.4	1491.233	1491.55	55.25
08-11-2021	1475	1480	1470	1480	617800	1454.1	1474.5	1491.367	1490.05	57.18
09-11-2021	1480	1490	1475	1490	976500	1454.5	1473.75	1491.6	1488.65	60.82
10-11-2021	1490	1490	1475	1480	1076100	1454.8	1472.75	1491.6	1487.8	55.72
11-11-2021	1480	1485	1470	1475	917100	1455.2	1472.3	1491.3	1487.5	53.32
12-11-2021	1480	1485	1475	1485	937500	1455.9	1471.15	1490.833	1486.925	57.29
15-11-2021	1490	1490	1470	1475	970000	1456.4	1470.35	1490.333	1486.375	52.48
16-11-2021	1485	1490	1470	1485	874800	1457.2	1469.85	1489.9	1486.15	56.42
17-11-2021	1485	1485	1475	1475	330600	1457.4	1469.35	1489.333	1486.125	51.80
18-11-2021	1480	1485	1470	1485	644900	1458	1469	1488.533	1486.4	55.71
19-11-2021	1485	1530	1480	1485	747300	1458.7	1469	1488	1486.85	55.71
22-11-2021	1485	1495	1475	1485	539400	1459.6	1469.35	1487.667	1487.35	55.71
23-11-2021	1500	1515	1495	1500	1565300	1460.9	1469.65	1487.267	1488	61.55
24-11-2021	1500	1510	1500	1500	542400	1462	1469.6	1487.067	1488.4	61.55
25-11-2021	1500	1510	1500	1500	658900	1463	1469.55	1486.867	1488.675	61.55
26-11-2021	1505	1505	1475	1480	1201800	1463.6	1469.1	1486.367	1488.6	50.46
29-11-2021	1480	1500	1480	1485	568200	1464.2	1469.05	1486	1488.65	52.75
30-11-2021	1490	1490	1475	1485	1103700	1465.2	1468.95	1485.633	1488.625	52.75
01-12-2021	1475	1480	1460	1465	872300	1465.8	1468.8	1485.167	1488.425	43.44
02-12-2021	1465	1485	1455	1480	621500	1466.7	1468.65	1484.8	1488.3	50.50
03-12-2021	1460	1485	1460	1485	374100	1467.6	1468.3	1484.433	1488.275	52.62
06-12-2021	1485	1485	1465	1470	186600	1468.4	1467.45	1484.267	1488.1	46.22
07-12-2021	1470	1480	1460	1480	319800	1469.6	1466.45	1484.1	1487.8	50.54
08-12-2021	1480	1495	1460	1495	599400	1470.9	1466.15	1484.067	1487.575	56.22
09-12-2021	1495	1495	1465	1470	555400	1471.7	1465.8	1484.033	1487.4	46.61
10-12-2021	1470	1480	1455	1475	596900	1472.6	1465.55	1483.733	1487.425	48.51
13-12-2021	1475	1480	1465	1475	514400	1473.4	1465.4	1483.433	1487.375	48.51
14-12-2021	1475	1475	1460	1465	178000	1473.9	1465.05	1483.067	1487.3	44.81
15-12-2021	1465	1470	1460	1465	288600	1474.3	1464.7	1482.833	1487.25	44.81
16-12-2021	1465	1485	1460	1480	635200	1474.8	1464.7	1482.5	1487.3	51.27
17-12-2021	1480	1480	1460	1470	256400	1475.4	1464.6	1482	1487.3	47.30
20-12-2021	1470	1470	1455	1455	462800	1475	1464.45	1481.5	1487.25	42.04
21-12-2021	1455	1470	1455	1465	368400	1475.5	1464.4	1481.267	1487.175	46.32
22-12-2021	1475	1480	1450	1465	898300	1475.9	1464.45	1481.033	1487.075	46.32
23-12-2021	1465	1475	1460	1470	275700	1476.2	1464.4	1480.833	1487.1	48.53
24-12-2021	1470	1475	1455	1470	241300	1476.2	1464.3	1480.6	1487.2	48.53
27-12-2021	1470	1480	1465	1470	483100	1476.7	1464.4	1480.5	1487.275	48.53
28-12-2021	1480	1480	1465	1465	382200	1476.7	1464.5	1480.333	1487.325	46.16
29-12-2021	1465	1480	1460	1475	506600	1476.8	1464.6	1480.1	1487.45	51.28
30-12-2021	1475	1500	1460	1500	1179000	1477.3	1465.05	1480.067	1487.675	61.22
03-01-2022	1500	1500	1485	1495	1375900	1477.4	1465.35	1480.067	1487.825	58.64
04-01-2022	1495	1500	1485	1490	350200	1477.5	1465.4	1479.867	1487.75	56.10
05-01-2022	1495	1495	1485	1490	403200	1477.6	1465.5	1479.633	1487.8	56.10
06-01-2022	1495	1500	1470	1485	640100	1477.8	1465.6	1479.433	1487.825	53.42
07-01-2022	1485	1485	1450	1485	1821200	1478	1465.65	1479.233	1487.875	53.42
10-01-2022	1490	1505	1465	1500	1760600	1478.6	1466.1	1479.133	1488.025	60.07
11-01-2022	1500	1505	1480	1490	670600	1479.3	1466.45	1478.9	1488.1	54.48
12-01-2022	1490	1495	1475	1490	644400	1480	1466.65	1478.733	1488.25	54.48
13-01-2022	1490	1490	1475	1480	237800	1480.3	1466.85	1478.3	1488.325	49.18
14-01-2022	1490	1500	1480	1485	476900	1480.5	1467	1477.733	1488.475	51.71
17-01-2022	1485	1490	1465	1470	192100	1480.4	1467.05	1477.067	1488.525	44.54
18-01-2022	1470	1485	1455	1485	553100	1480.5	1467.3	1476.5	1488.65	51.75
19-01-2022	1485	1500	1475	1490	635200	1480.5	1467.5	1476	1488.825	53.90
20-01-2022	1490	1490	1475	1485	130200	1480.6	1467.7	1475.367	1488.85	51.43
21-01-2022	1485	1490	1470	1485	353700	1480.8	1468	1475.133	1488.675	51.43
24-01-2022	1485	1495	1480	1485	341400	1480.8	1468.35	1474.367	1488.325	51.43
25-01-2022	1485	1490	1465	1485	767900	1481	1468.7	1473.9	1488	51.43
26-01-2022	1485	1485	1470	1485	493600	1481	1469.1	1473.567	1487.675	51.43
27-01-2022	1485	1495	1470	1470	643800	1480.9	1469.15	1473.2	1487.225	42.90
28-01-2022	1490	1495	1480	1485	774700	1480.9	1469.45	1472.967	1486.625	51.55
31-01-2022	1490	1500	1480	1500	937600	1481.2	1469.95	1473.067	1486.3	58.35
02-02-2022	1500	1530	1495	1525	2305200	1482	1470.8	1473.567	1486.25	66.73
03-02-2022	1525	1540	1515	1525	1659300	1482.5	1471.7	1473.933	1486.075	66.73
04-02-2022	1530	1540	1520	1530	3069400	1483.1	1472.55	1474.1	1486.075	68.22
07-02-2022	1530	1545	1525	1530	820800	1483.7	1473.35	1474.267	1486.075	68.22
08-02-2022	1535	1540	1520	1535	866100	1484.8	1474.2	1474.333	1485.975	69.78
09-02-2022	1535	1540	1515	1525	591600	1485.6	1474.9	1474.567	1485.9	63.10
10-02-2022	1520	1530	1490	1525	645600	1486.4	1475.8	1474.767	1485.825	63.10
11-02-2022	1525	1530	1510	1525	377400	1487.6	1476.7	1475.067	1485.775	63.10
14-02-2022	1525	1525	1490	1515	1832100	1488.3	1477.5	1475.2	1485.675	56.36
15-02-2022	1515	1515	1500	1505	519400	1488.7	1478.15	1475.1	1485.5	50.54
16-02-2022	1505	1520	1495	1515	728300	1489.6	1479	1474.833	1485.6	55.49
17-02-2022	1515	1520	1500	1520	854500	1490.4	1480	1474.433	1485.675	57.76
18-02-2022	1520	1520	1505	1520	455800	1490.9	1480.9	1474.4	1485.775	57.76
21-02-2022	1520	1525	1510	1515	160300	1491.8	1481.75	1474.467	1485.975	54.53
22-02-2022	1520	1520	1505	1515	439300	1492.6	1482.6	1474.567	1485.95	54.53
23-02-2022	1515	1520	1505	1515	221000	1493.4	1483.4	1474.733	1485.925	54.53
24-02-2022	1515	1525	1485	1500	997900	1494.1	1484	1474.733	1485.825	45.08
25-02-2022	1500	1500	1485	1500	793000	1494.8	1484.55	1474.733	1485.825	45.08
01-03-2022	1500	1500	1465	1480	1683100	1494.8	1484.8	1474.733	1485.575	35.55
02-03-2022	1480	1480	1450	1480	1059000	1495	1485.2	1474.733	1485.25	35.55
04-03-2022	1480	1485	1465	1475	626600	1495.4	1485.2	1474.767	1484.975	33.50
07-03-2022	1475	1480	1450	1470	567300	1495.5	1485.5	1474.767	1484.825	31.54
08-03-2022	1470	1475	1460	1465	655500	1495.5	1485.7	1474.8	1484.65	29.67
09-03-2022	1465	1465	1440	1445	894400	1495	1485.6	1474.6	1484.375	23.63
10-03-2022	1465	1470	1425	1465	1489300	1494.9	1485.55	1474.5	1484.175	37.36
11-03-2022	1465	1470	1440	1470	1556100	1494.9	1485.8	1474.567	1484.1	40.25
14-03-2022	1470	1470	1455	1460	104200	1494.8	1485.75	1474.6	1483.95	36.61
15-03-2022	1465	1465	1440	1460	465400	1494.5	1485.65	1474.567	1483.7	36.61
16-03-2022	1460	1465	1450	1460	267300	1493.7	1485.5	1474.6	1483.475	36.61
17-03-2022	1465	1470	1450	1460	128100	1493	1485.2	1474.567	1483.3	36.61
18-03-2022	1460	1480	1445	1460	565400	1492.4	1484.95	1474.4	1483	36.61
21-03-2022	1470	1470	1455	1460	429200	1491.8	1484.7	1474.267	1482.675	36.61
22-03-2022	1465	1465	1450	1460	361800	1491.3	1484.55	1474.167	1482.4	36.61
23-03-2022	1455	1465	1450	1465	542600	1490.9	1484.45	1474.067	1482.15	41.09
24-03-2022	1465	1470	1450	1470	623600	1490.3	1484.45	1474.167	1481.925	45.25
25-03-2022	1470	1480	1460	1470	499800	1489.9	1484.6	1474.267	1481.65	45.25
28-03-2022	1475	1480	1455	1470	1129400	1489.5	1484.75	1474.267	1481.425	45.25
29-03-2022	1475	1480	1465	1480	426600	1489.5	1484.9	1474.4	1481.1	53.46
30-03-2022	1480	1480	1440	1460	847900	1489	1484.75	1474.333	1480.55	40.41
31-03-2022	1475	1480	1450	1475	1852900	1489.1	1484.75	1474.4	1480.075	50.22
01-04-2022	1475	1480	1465	1475	2490000	1488.9	1484.7	1474.5	1479.6	50.22
04-04-2022	1475	1480	1460	1470	1418900	1488.5	1484.5	1474.5	1479.125	47.22
05-04-2022	1480	1480	1465	1465	591400	1488.1	1484.35	1474.5	1478.55	44.36
06-04-2022	1475	1475	1465	1465	604800	1487.7	1484.25	1474.567	1478.275	44.36
07-04-2022	1465	1470	1460	1465	416600	1487.3	1484.05	1474.667	1477.6	44.36
08-04-2022	1460	1475	1450	1465	523100	1486.9	1483.95	1474.767	1477.15	44.36
11-04-2022	1475	1475	1445	1465	289300	1486.5	1483.75	1474.9	1476.8	44.36
12-04-2022	1470	1470	1460	1470	425100	1486.5	1483.7	1474.933	1476.525	48.85
13-04-2022	1475	1480	1460	1475	456800	1486.3	1483.6	1475.067	1476.3	52.93
14-04-2022	1475	1475	1465	1470	367100	1485.7	1483.45	1475.2	1476.225	48.74
18-04-2022	1475	1475	1465	1470	786700	1484.6	1483.3	1475.4	1476.325	48.74
19-04-2022	1465	1475	1465	1470	588100	1483.5	1483	1475.633	1476.325	48.74
20-04-2022	1465	1470	1465	1465	237500	1482.2	1482.65	1475.767	1476.125	44.35
21-04-2022	1465	1480	1465	1470	492000	1481	1482.35	1475.9	1475.95	49.27
22-04-2022	1470	1470	1455	1470	664600	1479.7	1482.25	1476.033	1475.675	49.27
25-04-2022	1465	1465	1455	1460	1141700	1478.4	1482	1476.067	1475.525	40.88
26-04-2022	1465	1465	1455	1465	367200	1477.2	1481.8	1476.267	1475.375	45.85
27-04-2022	1465	1465	1455	1460	333800	1475.9	1481.75	1476.433	1475.275	42.05
28-04-2022	1465	1470	1455	1460	1087000	1474.8	1481.55	1476.6	1475.1	42.05
09-05-2022	1465	1465	1450	1455	1318400	1473.8	1481.25	1476.7	1474.775	38.36
10-05-2022	1455	1460	1445	1460	1493600	1472.7	1481.15	1476.9	1474.3	43.68
11-05-2022	1460	1470	1455	1460	1495400	1471.5	1480.95	1477.167	1473.7	43.68
12-05-2022	1460	1460	1450	1455	622900	1470.2	1480.55	1477.333	1473.35	39.70
13-05-2022	1455	1465	1450	1465	629100	1469.2	1480.5	1477.567	1473.15	49.59
17-05-2022	1465	1465	1440	1450	1354300	1467.9	1480.25	1477.7	1472.9	39.21
18-05-2022	1450	1450	1430	1445	634000	1466.5	1479.95	1477.767	1472.675	36.47
19-05-2022	1445	1445	1435	1440	265700	1465.3	1479.7	1477.767	1472.375	33.91
20-05-2022	1445	1450	1440	1440	947400	1464.1	1479.45	1477.733	1472.075	33.91
23-05-2022	1445	1450	1440	1445	391400	1463.4	1479.1	1477.667	1471.9	38.88
24-05-2022	1445	1445	1435	1440	279500	1462.6	1478.8	1477.667	1471.7	35.97
25-05-2022	1445	1445	1435	1445	546200	1462	1478.7	1477.467	1471.575	40.74
27-05-2022	1445	1445	1440	1445	362400	1461.5	1478.5	1477.5	1471.45	40.74
30-05-2022	1445	1460	1440	1450	1500700	1461.2	1478.35	1477.533	1471.4	45.46
31-05-2022	1455	1460	1450	1455	692700	1461.4	1478.2	1477.533	1471.3	49.76
02-06-2022	1455	1460	1440	1440	1119900	1460.9	1477.9	1477.333	1471.1	39.65
03-06-2022	1450	1455	1435	1445	747100	1460.4	1477.65	1477.333	1471.025	43.75
06-06-2022	1450	1460	1450	1455	969400	1460.3	1477.55	1477.267	1471.025	50.94
07-06-2022	1460	1460	1445	1445	1098500	1460	1477.25	1477.1	1470.925	44.78
08-06-2022	1450	1460	1445	1455	2340600	1459.9	1476.8	1476.967	1470.925	51.14
09-06-2022	1455	1465	1455	1455	1871500	1459.8	1476.4	1476.733	1470.875	51.14
10-06-2022	1415	1430	1395	1420	2852000	1459	1475.7	1476.3	1470.55	34.84
13-06-2022	1430	1430	1395	1405	829200	1457.9	1474.85	1475.767	1470.175	30.38
14-06-2022	1405	1410	1395	1400	1543100	1456.7	1474	1475.267	1469.8	29.04
15-06-2022	1405	1415	1400	1405	1188500	1455.5	1473.2	1474.8	1469.425	32.25
16-06-2022	1410	1420	1395	1405	1041500	1454.2	1472.25	1474.367	1469.175	32.25
17-06-2022	1410	1410	1395	1410	944700	1453	1471.45	1474.067	1468.95	35.63
20-06-2022	1410	1410	1395	1400	302100	1451.6	1470.55	1473.7	1468.6	32.17
21-06-2022	1405	1405	1395	1400	740400	1450	1469.75	1473.267	1468.3	32.17
22-06-2022	1405	1410	1390	1395	742000	1448.7	1468.85	1472.733	1467.925	30.46
23-06-2022	1400	1405	1390	1400	488900	1447.2	1468.15	1472.233	1467.6	34.23
24-06-2022	1400	1405	1395	1405	972200	1445.8	1467.35	1471.733	1467.325	37.86
27-06-2022	1400	1410	1395	1405	998600	1444.5	1466.5	1471.167	1467	37.86
28-06-2022	1405	1410	1400	1405	334700	1443.3	1465.7	1470.667	1466.7	37.86
29-06-2022	1405	1405	1395	1395	534200	1441.9	1464.8	1470.133	1466.4	33.27
30-06-2022	1400	1400	1395	1400	124100	1440.6	1463.95	1469.567	1466.15	37.36
01-07-2022	1400	1400	1390	1395	243100	1439.2	1463.05	1469.033	1465.875	35.05
04-07-2022	1400	1400	1370	1380	885500	1437.5	1462	1468.333	1465.55	29.21
05-07-2022	1390	1390	1380	1385	252400	1435.8	1461.15	1467.733	1465.15	33.21
06-07-2022	1385	1385	1375	1380	351200	1433.9	1460.1	1467.033	1464.775	31.30
07-07-2022	1380	1385	1375	1375	115400	1432	1458.85	1466.3	1464.4	29.48
08-07-2022	1380	1380	1375	1375	147900	1430.1	1457.35	1465.567	1464.075	29.48
11-07-2022	1380	1385	1365	1380	388300	1428.3	1455.9	1464.767	1463.8	33.94
12-07-2022	1380	1380	1370	1375	206700	1426.5	1454.35	1463.933	1463.45	31.78
13-07-2022	1385	1465	1385	1410	1969400	1425.3	1453.15	1463.333	1463.25	53.90
14-07-2022	1410	1410	1390	1395	724400	1423.8	1451.75	1462.767	1462.975	46.88
15-07-2022	1390	1400	1385	1385	280900	1422.3	1450.35	1462.1	1462.625	42.88
18-07-2022	1410	1410	1370	1380	521100	1420.6	1448.9	1461.4	1462.35	40.99
19-07-2022	1390	1390	1375	1380	708300	1419	1447.45	1460.833	1462.075	40.99
20-07-2022	1380	1390	1380	1390	189900	1417.6	1446.2	1460.233	1461.85	46.45
21-07-2022	1380	1390	1380	1380	538600	1416.1	1444.95	1459.533	1461.55	42.24
22-07-2022	1385	1390	1375	1380	406000	1414.5	1443.6	1458.933	1461.3	42.24
25-07-2022	1380	1390	1375	1375	425700	1412.8	1442.15	1458.233	1461.075	40.13
26-07-2022	1380	1390	1370	1370	1248300	1411.1	1440.65	1457.4	1460.775	38.08
27-07-2022	1380	1390	1375	1380	830700	1409.4	1439.3	1456.8	1460.525	44.22
28-07-2022	1385	1390	1380	1385	614300	1408.1	1438	1456.2	1460.3	47.04
29-07-2022	1390	1390	1375	1380	620700	1406.8	1436.65	1455.567	1460.025	44.61
01-08-2022	1380	1385	1375	1380	196900	1405.6	1435.45	1455	1459.725	44.61
02-08-2022	1385	1385	1375	1380	389600	1404.4	1434.25	1454.433	1459.4	44.61
03-08-2022	1380	1390	1350	1365	4323200	1402.8	1433.1	1453.667	1458.95	37.37
04-08-2022	1380	1380	1370	1375	308400	1401.5	1432.05	1453.033	1458.625	43.90
05-08-2022	1375	1375	1370	1375	279700	1400.1	1431.05	1452.5	1458.125	43.90
08-08-2022	1380	1385	1375	1385	993400	1398.9	1430.2	1451.967	1457.85	49.96
09-08-2022	1385	1395	1385	1390	499700	1397.7	1429.45	1451.467	1457.575	52.71
10-08-2022	1390	1395	1380	1385	613400	1396.3	1428.85	1450.9	1457.225	49.77
11-08-2022	1390	1395	1385	1390	404100	1395.3	1428.1	1450.367	1456.825	52.62
12-08-2022	1395	1395	1375	1380	1855200	1394	1427.2	1449.767	1456.5	46.89
15-08-2022	1380	1380	1370	1375	1196500	1392.4	1426.35	1449.167	1456.05	44.29
16-08-2022	1375	1375	1370	1370	998500	1390.9	1425.45	1448.467	1455.55	41.80
18-08-2022	1375	1380	1370	1375	254900	1389.3	1424.6	1447.633	1455.05	45.12
19-08-2022	1375	1380	1370	1375	249300	1387.7	1423.75	1446.833	1454.475	45.12
22-08-2022	1380	1380	1365	1370	610500	1386.7	1422.85	1446.033	1453.9	42.32
23-08-2022	1370	1375	1365	1370	398300	1386	1421.95	1445.233	1453.325	42.32
24-08-2022	1375	1375	1365	1370	277200	1385.4	1421.05	1444.467	1452.8	42.32
25-08-2022	1370	1375	1365	1375	176600	1384.8	1420.15	1443.733	1452.3	46.47
26-08-2022	1375	1380	1370	1375	293900	1384.2	1419.2	1442.9	1451.825	46.47
29-08-2022	1375	1375	1360	1370	679700	1383.4	1418.2	1442.1	1451.4	42.89
30-08-2022	1370	1375	1360	1375	217800	1382.9	1417.25	1441.333	1451	47.27
31-08-2022	1370	1375	1360	1370	401900	1382.3	1416.15	1440.6	1450.525	43.66
01-09-2022	1365	1375	1360	1365	276900	1381.7	1415.2	1439.8	1449.975	40.35
02-09-2022	1370	1370	1360	1365	423400	1381	1414.1	1439.1	1449.425	40.35
05-09-2022	1365	1370	1360	1365	367900	1380.2	1413	1438.3	1448.85	40.35
06-09-2022	1365	1365	1355	1360	671200	1379.3	1411.9	1437.433	1448.2	36.85
07-09-2022	1365	1370	1355	1355	819400	1378.3	1410.8	1436.567	1447.575	33.71
08-09-2022	1360	1365	1355	1365	353000	1377.7	1409.8	1435.767	1447.025	44.00
09-09-2022	1365	1365	1355	1360	123700	1376.9	1408.75	1434.933	1446.4	40.61
12-09-2022	1365	1365	1355	1360	406200	1376.2	1407.7	1434.1	1445.825	40.61
13-09-2022	1365	1365	1355	1360	344500	1375.8	1406.65	1433.267	1445.2	40.61
14-09-2022	1365	1365	1355	1365	584300	1375.4	1405.6	1432.567	1444.65	45.83
15-09-2022	1365	1370	1345	1350	3111000	1374.8	1404.35	1431.667	1443.975	35.69
16-09-2022	1355	1360	1340	1350	1028400	1374.3	1403.15	1430.667	1443.3	35.69
19-09-2022	1355	1360	1345	1355	1207500	1373.9	1402	1429.533	1442.65	40.76
20-09-2022	1360	1360	1350	1355	300100	1373.4	1400.85	1428.4	1441.925	40.76
21-09-2022	1360	1360	1355	1360	176900	1373.1	1399.8	1427.267	1441.225	45.71
22-09-2022	1360	1365	1355	1365	557400	1372.2	1398.75	1426.167	1440.55	50.20
23-09-2022	1365	1370	1360	1365	208300	1371.6	1397.7	1425.033	1439.975	50.20
26-09-2022	1370	1370	1360	1365	225100	1371.2	1396.75	1423.967	1439.375	50.20
27-09-2022	1370	1375	1350	1365	232800	1370.9	1395.75	1422.9	1438.775	50.20
28-09-2022	1365	1375	1355	1360	199300	1370.5	1394.75	1421.8	1438.25	45.18
29-09-2022	1370	1370	1355	1360	224900	1369.9	1393.75	1420.767	1437.65	45.18
30-09-2022	1365	1370	1350	1355	450700	1369.4	1392.75	1419.767	1437	40.48
03-10-2022	1360	1365	1355	1355	77300	1368.9	1391.7	1418.7	1436.425	40.48
04-10-2022	1360	1365	1350	1360	233400	1368.6	1390.7	1417.633	1435.825	46.89
05-10-2022	1360	1365	1355	1355	148600	1368.3	1389.7	1416.533	1435.125	42.02
06-10-2022	1360	1365	1350	1350	427700	1367.7	1388.55	1415.433	1434.525	37.79
07-10-2022	1360	1360	1350	1355	129600	1367.1	1387.6	1414.367	1433.925	43.87
10-10-2022	1355	1360	1345	1355	301800	1366.6	1386.7	1413.3	1433.325	43.87
11-10-2022	1360	1360	1350	1350	319000	1366	1385.8	1412.3	1432.75	39.40
12-10-2022	1350	1350	1340	1345	435900	1365.3	1384.85	1411.267	1432.15	35.51
13-10-2022	1355	1355	1345	1350	355900	1365	1383.9	1410.4	1431.5	41.71
14-10-2022	1350	1350	1340	1345	27600	1364.4	1382.95	1409.5	1430.875	37.80
17-10-2022	1340	1355	1335	1345	1049300	1363.8	1381.95	1408.633	1430.325	37.80
18-10-2022	1350	1350	1340	1345	273200	1363	1380.95	1407.8	1429.725	37.80
19-10-2022	1350	1355	1340	1345	459500	1362.1	1379.9	1407	1429.125	37.80
20-10-2022	1345	1355	1335	1340	209600	1361.2	1378.75	1406.3	1428.475	33.56
21-10-2022	1355	1360	1340	1355	825700	1360.5	1377.9	1405.567	1427.9	51.23
24-10-2022	1355	1355	1345	1345	152900	1359.8	1376.9	1404.733	1427.275	43.01
25-10-2022	1345	1350	1335	1340	507300	1359.1	1375.75	1403.933	1426.65	39.60
26-10-2022	1350	1355	1345	1350	143300	1358.7	1374.8	1403.2	1426.025	48.42
27-10-2022	1345	1355	1340	1345	396300	1358.1	1373.7	1402.433	1425.25	44.89
28-10-2022	1350	1355	1340	1350	214700	1357.6	1372.65	1401.7	1424.525	48.90
31-10-2022	1355	1365	1345	1350	2535600	1357.2	1371.95	1400.967	1423.825	48.90
01-11-2022	1360	1360	1350	1355	1230100	1356.9	1371.45	1400.267	1423.15	52.88
02-11-2022	1355	1360	1345	1350	304100	1356.5	1370.95	1399.533	1422.475	48.79
03-11-2022	1355	1360	1350	1350	295300	1356	1370.4	1398.767	1421.8	48.79
04-11-2022	1355	1360	1345	1350	456400	1355.5	1369.85	1397.967	1421.05	48.79
07-11-2022	1350	1360	1345	1355	416900	1355.2	1369.3	1397.2	1420.375	53.31
08-11-2022	1360	1360	1350	1355	196600	1354.8	1368.85	1396.433	1419.7	53.31
09-11-2022	1360	1360	1345	1355	306600	1354.5	1368.4	1395.6	1419.075	53.31
10-11-2022	1355	1360	1345	1360	169200	1354.4	1368.05	1394.933	1418.45	57.94
11-11-2022	1360	1365	1350	1360	716600	1354.3	1367.65	1394.167	1417.9	57.94
14-11-2022	1360	1410	1350	1375	1703000	1354.5	1367.35	1393.5	1417.35	68.73
15-11-2022	1375	1380	1320	1360	1426500	1354.5	1366.9	1392.767	1416.7	53.85
16-11-2022	1360	1365	1350	1360	568900	1354.6	1366.45	1392.067	1416.075	53.85
17-11-2022	1365	1370	1350	1355	2315500	1354.4	1366.05	1391.333	1415.425	49.69
18-11-2022	1355	1370	1350	1355	512300	1354.3	1365.6	1390.6	1414.775	49.69
21-11-2022	1360	1370	1355	1370	510100	1354.5	1365.35	1389.967	1414.2	60.35
22-11-2022	1370	1370	1360	1370	228900	1354.7	1365.25	1389.333	1413.625	60.35
23-11-2022	1370	1370	1355	1370	293400	1354.8	1365.1	1388.667	1413.125	60.35
24-11-2022	1370	1375	1360	1375	505600	1355.3	1365.05	1388	1412.575	63.56
25-11-2022	1375	1380	1360	1370	254700	1355.7	1365	1387.333	1411.925	58.46
28-11-2022	1370	1375	1360	1370	733500	1356	1364.95	1386.667	1411.15	58.46
29-11-2022	1370	1395	1365	1385	276000	1356.6	1365	1386.1	1410.45	67.53
30-11-2022	1385	1390	1360	1375	487600	1356.9	1365	1385.5	1409.675	58.38
01-12-2022	1375	1380	1365	1375	673000	1357.1	1364.65	1384.867	1408.9	58.38
02-12-2022	1375	1395	1365	1390	571800	1357.6	1364.6	1384.333	1408.175	66.32
05-12-2022	1395	1400	1380	1380	347300	1357.9	1364.55	1383.8	1407.45	58.33
06-12-2022	1380	1380	1370	1375	836900	1358.1	1364.5	1383.2	1406.7	54.78
07-12-2022	1375	1380	1370	1375	364000	1358.4	1364.45	1382.633	1405.95	54.78
08-12-2022	1375	1380	1365	1375	771800	1358.7	1364.3	1382.067	1405.25	54.78
09-12-2022	1375	1380	1370	1380	309400	1359.2	1364.3	1381.567	1404.625	57.97
12-12-2022	1380	1390	1365	1385	180200	1359.8	1364.35	1381.067	1403.975	60.95
13-12-2022	1385	1395	1370	1390	623100	1360.4	1364.5	1380.6	1403.325	63.71
14-12-2022	1385	1395	1385	1395	348900	1361.2	1364.75	1380.2	1402.7	66.28
15-12-2022	1395	1400	1375	1385	688500	1361.9	1364.8	1379.667	1402.05	57.51
16-12-2022	1385	1400	1380	1400	1228600	1362.8	1364.95	1379.333	1401.475	64.99
19-12-2022	1400	1400	1360	1380	617300	1363.3	1364.95	1378.9	1400.8	51.87
20-12-2022	1375	1385	1370	1375	502800	1363.8	1364.9	1378.467	1400.175	49.20
21-12-2022	1375	1380	1365	1380	451300	1364.5	1364.9	1378.067	1399.575	51.87
22-12-2022	1380	1380	1370	1380	225500	1365.1	1365.05	1377.633	1399.075	51.87
23-12-2022	1380	1380	1365	1375	568800	1365.7	1365.05	1377.2	1398.55	48.89
26-12-2022	1375	1380	1365	1375	309000	1366.3	1365.05	1376.733	1398.05	48.89
27-12-2022	1375	1380	1365	1375	689500	1366.9	1364.95	1376.267	1397.575	48.89
28-12-2022	1375	1380	1365	1375	607500	1367.5	1364.8	1375.767	1397.125	48.89
29-12-2022	1375	1385	1370	1380	969900	1368.3	1364.75	1375.267	1396.8	52.56
30-12-2022	1380	1410	1380	1410	4728900	1369.4	1364.95	1375.067	1396.525	67.59
02-01-2023	1420	1420	1375	1400	590100	1370.5	1365.15	1374.767	1396.175	60.69
03-01-2023	1400	1405	1385	1405	474900	1371.8	1365.45	1374.433	1395.9	62.74
04-01-2023	1405	1405	1385	1400	927400	1372.8	1365.75	1374.133	1395.6	59.40
05-01-2023	1400	1400	1380	1390	1062100	1373.7	1365.9	1373.7	1395.25	53.30
06-01-2023	1390	1400	1380	1400	488800	1374.7	1366.15	1373.333	1394.95	57.95
09-01-2023	1400	1400	1380	1395	727100	1375.6	1366.4	1373.167	1394.625	55.00
10-01-2023	1395	1395	1385	1395	1307700	1376.4	1366.65	1373.1	1394.3	55.00
11-01-2023	1395	1405	1390	1400	947700	1377.4	1366.95	1373.1	1394	57.51
12-01-2023	1400	1405	1390	1400	424900	1378.4	1367.2	1373.067	1393.675	57.51
13-01-2023	1400	1400	1390	1395	870300	1379.3	1367.4	1373	1393.3	54.02
16-01-2023	1395	1400	1385	1395	671300	1380.1	1367.65	1372.9	1392.925	54.02
17-01-2023	1395	1405	1385	1405	368300	1381.1	1367.95	1372.933	1392.6	59.70
18-01-2023	1405	1405	1390	1400	618300	1382	1368.25	1372.933	1392.2	55.97
19-01-2023	1400	1400	1380	1400	562500	1382.8	1368.6	1372.967	1391.9	55.97
20-01-2023	1400	1410	1385	1410	537100	1383.8	1369.05	1373.033	1391.575	61.54
24-01-2023	1410	1420	1400	1415	441400	1384.6	1369.55	1373.1	1391.275	63.99
25-01-2023	1420	1420	1400	1410	182200	1385.6	1370.05	1373.133	1390.975	59.88
26-01-2023	1410	1415	1400	1410	121300	1386.6	1370.6	1373.167	1390.7	59.88
27-01-2023	1410	1415	1400	1410	225600	1387.7	1371.05	1373.267	1390.425	59.88
30-01-2023	1410	1410	1400	1400	235000	1388.6	1371.45	1373.267	1390.1	51.60
31-01-2023	1400	1405	1390	1405	113100	1389.3	1371.9	1373.333	1389.8	54.96
01-02-2023	1405	1405	1385	1390	327700	1389.7	1372.2	1373.4	1389.425	44.91
02-02-2023	1390	1420	1390	1410	323600	1390.5	1372.65	1373.567	1389.125	56.36
03-02-2023	1410	1415	1390	1415	958100	1391.3	1373.3	1373.8	1388.825	58.68
06-02-2023	1415	1415	1405	1415	542000	1392.2	1373.95	1374.067	1388.55	58.68
07-02-2023	1415	1420	1405	1420	199200	1393.2	1374.6	1374.367	1388.3	61.07
08-02-2023	1420	1425	1405	1415	141000	1393.8	1375.2	1374.6	1388.025	57.49
09-02-2023	1415	1415	1405	1415	498800	1394.6	1375.75	1374.867	1387.775	57.49
10-02-2023	1415	1415	1405	1410	494000	1395.3	1376.2	1374.867	1387.475	53.82
13-02-2023	1415	1415	1405	1405	217800	1395.6	1376.6	1374.933	1387.15	50.36
14-02-2023	1410	1415	1395	1410	635900	1396.2	1377.05	1375.1	1386.9	53.57
15-02-2023	1410	1415	1400	1415	722200	1397	1377.55	1375.333	1386.65	56.60
16-02-2023	1415	1420	1405	1415	1182100	1397.8	1378.1	1375.567	1386.425	56.60
17-02-2023	1415	1415	1405	1410	755400	1398.5	1378.6	1375.7	1386.175	52.62
20-02-2023	1410	1415	1390	1400	266200	1398.9	1379.05	1375.833	1385.9	45.71
21-02-2023	1400	1405	1395	1395	236900	1399.1	1379.45	1375.933	1385.575	42.69
22-02-2023	1395	1400	1390	1395	256700	1399.2	1379.8	1376.067	1385.25	42.69
23-02-2023	1395	1395	1390	1390	319500	1399.1	1380.15	1376.2	1384.925	39.65
24-02-2023	1395	1405	1390	1405	380500	1399.5	1380.7	1376.367	1384.625	50.93
27-02-2023	1405	1405	1395	1400	165400	1399.5	1381.15	1376.467	1384.375	47.73
28-02-2023	1400	1405	1390	1390	468800	1399.7	1381.5	1376.533	1384.1	42.03
01-03-2023	1395	1400	1385	1385	455100	1399.9	1381.85	1376.567	1383.825	39.50
02-03-2023	1385	1395	1380	1395	219200	1400.2	1382.35	1376.667	1383.6	46.46
03-03-2023	1395	1400	1390	1390	63000	1400.4	1382.75	1376.833	1383.325	43.75
06-03-2023	1390	1395	1385	1385	134300	1400.6	1383.15	1376.9	1383.05	41.16
07-03-2023	1390	1390	1380	1380	575300	1400.7	1383.5	1376.933	1382.725	38.70
08-03-2023	1380	1380	1340	1360	1154100	1400.4	1383.65	1376.767	1382.3	30.77
09-03-2023	1365	1365	1355	1360	373800	1400.1	1383.8	1376.567	1381.85	30.77
10-03-2023	1360	1365	1350	1360	2461400	1399.7	1384	1376.4	1381.375	30.77
13-03-2023	1365	1380	1350	1365	767200	1398.8	1384.1	1376.233	1381	34.93
14-03-2023	1370	1375	1355	1360	654000	1398	1384.25	1376.1	1380.575	32.81
15-03-2023	1365	1375	1355	1365	767800	1397.2	1384.5	1376.033	1380.125	36.94
16-03-2023	1375	1375	1350	1365	1009800	1396.5	1384.65	1376	1379.725	36.94
17-03-2023	1375	1385	1365	1375	784800	1396.2	1384.95	1376	1379.325	44.81
20-03-2023	1385	1390	1365	1385	234900	1395.9	1385.3	1376.067	1378.975	51.35
21-03-2023	1390	1390	1370	1375	223000	1395.5	1385.55	1376.1	1378.75	45.54
24-03-2023	1380	1390	1375	1385	441600	1395.3	1385.85	1376.2	1378.65	51.45
27-03-2023	1390	1395	1375	1395	494900	1395.2	1386.3	1376.367	1378.625	56.54
28-03-2023	1390	1405	1380	1395	713900	1395.1	1386.75	1376.5	1378.575	56.54
29-03-2023	1390	1395	1385	1390	590000	1395	1387.15	1376.6	1378.5	53.30
30-03-2023	1385	1405	1385	1390	1206200	1394.9	1387.5	1376.733	1378.4	53.30
31-03-2023	1405	1440	1395	1405	3170200	1394.9	1388	1376.933	1378.425	61.06
03-04-2023	1415	1415	1380	1385	3083000	1394.6	1388.3	1377.033	1378.35	49.30
04-04-2023	1390	1395	1375	1395	2038400	1394.5	1388.65	1377.233	1378.35	54.06
05-04-2023	1390	1395	1385	1385	623100	1394	1388.9	1377.367	1378.275	49.10
06-04-2023	1385	1390	1380	1385	1092000	1393.4	1389	1377.5	1378.175	49.10
10-04-2023	1390	1395	1380	1385	810400	1392.9	1389.25	1377.667	1378.075	49.10
11-04-2023	1385	1385	1380	1380	231100	1392.3	1389.45	1377.833	1377.95	46.43
12-04-2023	1390	1390	1380	1380	438200	1391.7	1389.7	1377.933	1377.875	46.43
13-04-2023	1385	1390	1380	1380	640200	1391.3	1389.95	1378.067	1377.775	46.43
14-04-2023	1385	1390	1380	1380	1136700	1390.8	1390.05	1378.2	1377.7	46.43
17-04-2023	1385	1390	1380	1380	624100	1390.6	1390.15	1378.333	1377.7	46.43
18-04-2023	1385	1395	1380	1385	961300	1390.1	1390.3	1378.467	1377.7	50.34
26-04-2023	1390	1415	1380	1405	8471900	1389.9	1390.6	1378.833	1377.825	62.20
27-04-2023	1400	1400	1390	1390	3102400	1389.4	1390.8	1379.1	1377.9	52.14
28-04-2023	1390	1400	1390	1400	2876200	1389	1391.1	1379.4	1378.025	57.12
02-05-2023	1425	1430	1370	1370	11666500	1388.1	1390.95	1379.5	1377.975	42.75
03-05-2023	1375	1385	1360	1370	4129600	1387.2	1390.9	1379.567	1377.95	42.75
04-05-2023	1380	1380	1370	1375	1960500	1386.5	1390.9	1379.633	1377.775	45.40
05-05-2023	1380	1380	1365	1380	2073500	1386	1390.8	1379.733	1377.7	48.00
08-05-2023	1380	1380	1365	1370	4733100	1385.2	1390.7	1379.767	1377.625	43.54
09-05-2023	1375	1415	1375	1410	3307400	1385.1	1391.05	1380.067	1377.775	59.68
10-05-2023	1405	1410	1395	1400	4732800	1384.8	1391.3	1380.333	1377.875	55.42
11-05-2023	1400	1415	1400	1405	5555200	1384.7	1391.6	1380.633	1377.95	57.07
12-05-2023	1405	1410	1395	1400	4051900	1384.7	1391.8	1380.933	1378.05	54.88
15-05-2023	1405	1435	1400	1425	5067900	1385.3	1392.2	1381.4	1378.275	62.61
16-05-2023	1440	1495	1415	1455	19482400	1386.5	1392.85	1382.033	1378.675	69.38
17-05-2023	1450	1460	1430	1440	5633400	1387.5	1393.3	1382.6	1379.025	63.21
19-05-2023	1435	1510	1435	1470	11856300	1388.8	1394.15	1383.4	1379.475	69.13
22-05-2023	1480	1490	1455	1460	5021100	1390	1394.75	1384.1	1379.85	65.36
23-05-2023	1465	1475	1435	1465	12118000	1391.5	1395.6	1384.833	1380.275	66.34
24-05-2023	1460	1495	1450	1475	8770700	1393.3	1396.6	1385.667	1380.75	68.29
25-05-2023	1485	1490	1470	1475	4374200	1394.9	1397.55	1386.533	1381.225	68.29
26-05-2023	1480	1490	1460	1460	5820600	1396.3	1398.35	1387.267	1381.7	62.04
29-05-2023	1470	1475	1455	1460	2059500	1397.8	1399.2	1388.033	1382.125	62.04
30-05-2023	1455	1465	1440	1440	2758400	1399	1399.85	1388.667	1382.45	54.35
31-05-2023	1465	1465	1435	1445	4384200	1400.7	1400.55	1389.333	1382.75	55.83
05-06-2023	1460	1465	1405	1430	13190600	1402.1	1401.1	1389.9	1382.95	50.55
06-06-2023	1430	1450	1425	1445	3808500	1403.8	1401.75	1390.6	1383.25	55.12
07-06-2023	1460	1475	1445	1465	3941400	1405.8	1402.3	1391.333	1383.625	60.37
08-06-2023	1460	1545	1460	1545	20274600	1409.5	1403.75	1392.667	1384.45	73.66
09-06-2023	1540	1555	1505	1515	6163700	1412.5	1404.85	1393.833	1385.15	64.88
12-06-2023	1520	1540	1515	1540	6716100	1416	1406.25	1395.1	1386	68.27
13-06-2023	1460	1500	1450	1490	6804000	1418.3	1407.25	1396.067	1386.575	56.51
14-06-2023	1495	1500	1475	1475	1315700	1420.1	1408	1396.9	1387.075	53.53
15-06-2023	1485	1495	1460	1485	3254400	1422.3	1408.9	1397.8	1387.65	55.22
16-06-2023	1525	1670	1515	1645	8525600	1427.5	1411.4	1399.733	1389.025	72.51
19-06-2023	1730	1755	1685	1755	4565500	1434.7	1414.95	1402.433	1390.95	78.62
20-06-2023	1785	1790	1735	1780	3212500	1442.4	1418.75	1405.3	1392.975	79.72
21-06-2023	1785	1800	1670	1715	10205800	1448.9	1421.95	1407.733	1394.675	69.66
22-06-2023	1720	1720	1600	1650	8257100	1454.1	1424.5	1409.7	1396.075	61.32
23-06-2023	1670	1680	1635	1645	2255500	1458.9	1426.9	1411.633	1397.425	60.72
26-06-2023	1650	1665	1635	1655	1605100	1464.3	1429.45	1413.633	1398.85	61.53
27-06-2023	1640	1660	1610	1620	2746800	1468.8	1431.65	1415.367	1400.125	57.08
03-07-2023	1645	1700	1640	1685	2934900	1474.8	1434.4	1417.533	1401.725	62.51
04-07-2023	1695	1730	1655	1720	2971400	1481.5	1437.45	1419.833	1403.5	65.07
05-07-2023	1725	1775	1725	1775	3651100	1489.3	1441.1	1422.6	1405.575	68.69
06-07-2023	1820	1905	1815	1900	4852800	1499.7	1446	1426.2	1408.3	75.03
07-07-2023	1925	1930	1820	1855	5374500	1509.2	1450.45	1429.533	1410.75	69.57
10-07-2023	1850	1850	1780	1800	4084000	1517.6	1454.45	1432.5	1412.95	63.49
11-07-2023	1815	1865	1780	1840	3172500	1526.8	1458.8	1435.633	1415.35	65.83
12-07-2023	1850	1880	1810	1830	2460000	1535.8	1463.2	1438.7	1417.7	64.71
13-07-2023	1800	1820	1755	1815	4101400	1544.4	1467.25	1441.667	1419.95	62.99
14-07-2023	1830	1835	1800	1820	517000	1552.7	1471.3	1444.633	1422.3	63.34
17-07-2023	1815	1830	1790	1805	1386200	1561	1475.2	1447.533	1424.575	61.46
18-07-2023	1810	1810	1760	1765	2933200	1568.3	1478.65	1450.167	1426.625	56.62
20-07-2023	1785	1790	1770	1780	1333100	1576.5	1482.3	1452.8	1428.75	57.96
21-07-2023	1785	1810	1735	1750	2864500	1584.1	1485.65	1455.3	1430.7	54.36
24-07-2023	1770	1805	1760	1805	1642100	1592.7	1489.6	1458.167	1432.9	59.35
25-07-2023	1800	1805	1770	1790	2339000	1600.9	1493.45	1460.833	1435.025	57.50
26-07-2023	1780	1795	1765	1765	1147800	1608.8	1497	1463.4	1437.025	54.46
27-07-2023	1770	1875	1765	1845	4669800	1617.5	1501.3	1466.533	1439.425	61.48
31-07-2023	1815	1840	1735	1735	6059900	1624.2	1504.5	1468.933	1441.3	50.05
01-08-2023	1700	1705	1620	1660	9363600	1629.3	1507	1470.833	1442.8	44.04
02-08-2023	1675	1700	1650	1695	2431600	1635.2	1509.95	1472.933	1444.5	47.23
03-08-2023	1700	1735	1665	1710	1802800	1640.9	1513.1	1475.1	1446.275	48.58
04-08-2023	1740	1740	1705	1730	972700	1646.4	1516.45	1477.367	1448.125	50.40
07-08-2023	1730	1750	1710	1735	1628400	1652.3	1519.9	1479.633	1450.025	50.87
08-08-2023	1755	1755	1720	1725	1177200	1657.4	1523.1	1481.9	1451.9	49.86
09-08-2023	1730	1730	1710	1730	888300	1662.8	1526.4	1484.1	1453.775	50.39
10-08-2023	1730	1745	1700	1725	1524700	1668	1529.75	1486.4	1455.625	49.82
11-08-2023	1730	1730	1700	1740	1103400	1673.3	1533.3	1488.833	1457.575	51.59
14-08-2023	1770	1795	1740	1760	2037800	1679	1536.95	1491.367	1459.65	53.92
15-08-2023	1770	1800	1755	1790	1941500	1685.6	1540.95	1494.1	1461.85	57.25
16-08-2023	1800	1835	1775	1800	1932000	1692.4	1545.1	1496.933	1464.125	58.33
18-08-2023	1810	1810	1740	1760	2005100	1698.8	1548.9	1499.5	1466.2	52.60
21-08-2023	1775	1775	1745	1760	1319500	1705.1	1552.9	1502.067	1468.275	52.60
22-08-2023	1765	1785	1715	1785	1064800	1712.2	1557.15	1504.8	1470.475	55.75
23-08-2023	1795	1815	1775	1805	1977900	1719.4	1561.6	1507.633	1472.8	58.15
24-08-2023	1805	1820	1760	1800	2257100	1726.1	1565.95	1510.233	1475.025	57.31
25-08-2023	1800	1800	1780	1780	1041800	1730.8	1570.15	1512.767	1477.2	53.97
28-08-2023	1800	1810	1780	1800	1350300	1736.5	1574.5	1515.4	1479.5	56.69
29-08-2023	1800	1805	1790	1790	721500	1741.5	1578.75	1518	1481.7	54.94
30-08-2023	1800	1805	1780	1795	1205500	1747.6	1582.95	1520.7	1483.95	55.68
31-08-2023	1800	1810	1785	1800	1263700	1754.1	1587.1	1523.367	1486.2	56.45
01-09-2023	1800	1810	1785	1800	1356800	1760.4	1591.35	1526.067	1488.45	56.45
04-09-2023	1785	1785	1755	1775	1308400	1763	1595.25	1528.6	1490.55	51.31
05-09-2023	1785	1785	1760	1775	856600	1763.4	1599.05	1531.1	1492.675	51.31
06-09-2023	1775	1780	1745	1760	2354000	1763	1602.7	1533.5	1494.725	48.25
07-09-2023	1760	1770	1740	1770	1595100	1764.1	1606.5	1536	1496.825	50.37
08-09-2023	1785	1785	1760	1785	864700	1766.8	1610.45	1538.6	1498.975	53.46
11-09-2023	1790	1810	1780	1780	1129300	1769.5	1614.2	1541.1	1501.1	52.29
12-09-2023	1800	1805	1780	1800	1419600	1772.4	1618.35	1543.767	1503.325	56.39
13-09-2023	1800	1870	1790	1855	4364600	1777.1	1622.95	1546.8	1505.8	65.24
14-09-2023	1840	1845	1825	1830	1134000	1780	1627.4	1549.6	1508.15	59.34
15-09-2023	1835	1910	1830	1895	4493000	1783.5	1632.5	1552.8	1510.75	67.55
18-09-2023	1900	1910	1850	1865	1705200	1785.3	1637.3	1555.833	1513.275	61.39
19-09-2023	1855	1855	1810	1820	2365200	1783.7	1641.7	1558.567	1515.575	53.51
20-09-2023	1840	1840	1825	1830	637100	1783.2	1646.2	1561.367	1517.95	54.90
21-09-2023	1810	1820	1785	1810	770300	1783.4	1650.5	1564.1	1520.225	51.58
22-09-2023	1805	1825	1790	1805	1060900	1782.7	1654.75	1566.767	1522.4	50.76
25-09-2023	1800	1810	1790	1795	1127800	1782	1658.9	1569.467	1524.525	49.07
26-09-2023	1795	1810	1790	1800	485800	1781.7	1663.05	1572.067	1526.675	49.97
27-09-2023	1785	1795	1750	1775	2406600	1780.8	1666.75	1574.467	1528.675	45.64
29-09-2023	1775	1815	1765	1810	1279900	1780.9	1670.95	1577.1	1530.875	51.92
10-10-2023	1780	1780	1760	1765	454400	1780.9	1674.6	1579.4	1532.85	44.76
11-10-2023	1775	1775	1755	1760	335800	1780.5	1678.5	1581.7	1534.725	44.03
12-10-2023	1765	1775	1755	1765	417900	1780.8	1682.45	1584.033	1536.675	44.99
13-10-2023	1755	1765	1745	1755	574300	1779.8	1686.25	1586.333	1538.575	43.39
16-10-2023	1760	1770	1745	1765	894700	1779.3	1690.1	1588.733	1540.45	45.48
17-10-2023	1765	1805	1750	1790	1443800	1779.8	1694.3	1591.267	1542.5	50.42
18-10-2023	1795	1795	1780	1785	408400	1778.6	1698.05	1593.733	1544.55	49.46
19-10-2023	1780	1795	1755	1760	955200	1779.1	1701.65	1596.033	1546.475	44.84
20-10-2023	1755	1755	1715	1750	1761900	1780.9	1705.1	1598.3	1548.35	43.10
23-10-2023	1745	1745	1685	1715	3834800	1781.3	1708.25	1600.4	1550.025	37.62
24-10-2023	1715	1730	1690	1720	2059600	1781.5	1711.2	1602.567	1551.7	38.82
25-10-2023	1725	1725	1700	1715	735100	1781.2	1713.8	1604.7	1553.325	38.03
26-10-2023	1715	1715	1675	1695	3565600	1780.4	1716.35	1606.733	1554.825	34.98
27-10-2023	1695	1705	1665	1700	1188100	1779.9	1718.65	1608.7	1556.4	36.35
30-10-2023	1710	1725	1690	1705	1422000	1779.4	1721.1	1610.733	1557.925	37.77
31-10-2023	1720	1720	1655	1690	2374400	1778.7	1723.35	1612.733	1559.475	35.23
01-11-2023	1730	1795	1700	1790	7183700	1779.7	1726.5	1615.433	1561.55	56.30
02-11-2023	1810	1820	1765	1800	2610000	1780.5	1729.75	1618.133	1563.65	57.78
03-11-2023	1800	1845	1775	1830	3864100	1781.3	1733.45	1621.067	1565.9	61.94
06-11-2023	1845	1870	1840	1860	1275600	1782.5	1737.45	1624.233	1568.325	65.59
07-11-2023	1870	1870	1850	1860	1177100	1784.5	1741.65	1627.433	1570.75	65.59
08-11-2023	1860	1860	1840	1850	1363800	1786.3	1745.7	1630.7	1573.125	63.24
09-11-2023	1850	1870	1845	1850	1027700	1787.6	1749.9	1633.967	1575.5	63.24
10-11-2023	1850	1850	1775	1775	2733900	1787	1753.2	1636.733	1577.475	48.24
13-11-2023	1770	1795	1750	1775	834900	1786.5	1756.3	1639.467	1579.3	48.24
14-11-2023	1780	1790	1760	1770	488100	1786.3	1758.55	1642.2	1581.15	47.37
15-11-2023	1775	1795	1760	1785	548900	1786	1761.25	1645	1583.05	50.26
16-11-2023	1780	1790	1770	1780	992600	1785.8	1763.65	1647.767	1584.95	49.29
17-11-2023	1785	1785	1765	1775	527100	1785.4	1766.5	1650.433	1586.875	48.28
20-11-2023	1785	1785	1745	1765	1765100	1784.7	1769.4	1652.967	1588.7	46.25
21-11-2023	1755	1770	1745	1755	543600	1783.8	1772.1	1655.5	1590.5	44.24
22-11-2023	1775	1785	1755	1765	658800	1783.6	1773.3	1658.033	1592.35	46.73
23-11-2023	1775	1775	1760	1765	410800	1783.4	1773.4	1660.5	1594.175	46.73
24-11-2023	1770	1770	1740	1755	1435800	1783.3	1773.15	1662.9	1595.95	44.43
27-11-2023	1760	1765	1740	1760	1158700	1783.1	1773.6	1665.367	1597.775	45.87
28-11-2023	1755	1775	1750	1765	845400	1782.7	1774.75	1667.867	1599.625	47.33
29-11-2023	1770	1775	1750	1760	1673200	1782.3	1775.9	1670.233	1601.4	45.99
30-11-2023	1755	1760	1750	1760	1155800	1781.5	1776.95	1672.733	1603.2	45.99
01-12-2023	1755	1765	1750	1755	602600	1779.5	1778.3	1675.133	1604.975	44.53
04-12-2023	1755	1775	1735	1775	3539100	1778.4	1779.2	1677.733	1606.8	51.21
05-12-2023	1765	1820	1755	1805	5011000	1776.6	1780.05	1680.533	1608.75	59.16
06-12-2023	1805	1820	1790	1805	1873300	1775.4	1780.35	1683.333	1610.725	59.16
07-12-2023	1805	1805	1765	1770	1639200	1774.4	1779.05	1685.933	1612.525	48.47
08-12-2023	1775	1795	1765	1780	510200	1773.4	1778.3	1688.6	1614.375	51.19
11-12-2023	1785	1785	1755	1760	1784100	1772.4	1777.9	1691.133	1616.175	45.97
12-12-2023	1760	1765	1740	1750	2380500	1771.3	1777	1693.6	1617.9	43.58
13-12-2023	1750	1755	1735	1750	918000	1770.4	1776.2	1696.067	1619.7	43.58
14-12-2023	1755	1795	1745	1780	2021500	1770	1775.85	1698.7	1621.55	52.23
15-12-2023	1790	1795	1775	1775	741200	1770	1775.4	1701.167	1623.35	50.83
18-12-2023	1780	1805	1770	1800	1858500	1769.8	1775.35	1703.9	1625.275	57.02
19-12-2023	1800	1845	1795	1825	4074900	1771	1775.95	1706.733	1627.3	62.15
20-12-2023	1830	1845	1805	1805	2457700	1771.9	1776.2	1709.633	1629.25	56.36
21-12-2023	1805	1810	1800	1795	608600	1772.5	1776.65	1712.467	1631.15	53.66
22-12-2023	1805	1825	1780	1815	1888100	1773.7	1776.75	1715.4	1633.175	57.99
27-12-2023	1820	1825	1795	1805	696900	1774.5	1776.9	1718.233	1635.175	55.21
28-12-2023	1805	1820	1795	1810	1136800	1774.9	1777.35	1721.167	1637.175	56.34
29-12-2023	1825	1835	1800	1835	1808200	1775.9	1777.25	1724	1639.275	61.54
02-01-2024	1840	1840	1810	1825	1003200	1777.2	1778.15	1726.833	1641.325	58.54
03-01-2024	1825	1880	1810	1865	3522100	1779.5	1780.2	1729.9	1643.6	65.74
04-01-2024	1865	1925	1850	1900	3267900	1783.2	1782.25	1733.233	1646.1	70.57
05-01-2024	1920	1920	1890	1900	980300	1786.8	1784.15	1736.4	1648.625	70.57
08-01-2024	1910	2030	1900	2010	5798500	1792.7	1786.95	1740.1	1651.7	80.55
09-01-2024	2030	2030	1940	1965	3702300	1798.1	1789.25	1743.6	1654.575	70.08
10-01-2024	1965	2050	1955	2010	2964100	1804.3	1792.1	1747.2	1657.6	73.75
11-01-2024	2030	2100	2010	2080	4285800	1811.8	1795.6	1751.333	1661	78.23
12-01-2024	2080	2170	2050	2120	5113700	1820.4	1799.55	1755.7	1664.65	80.30
15-01-2024	2110	2120	2050	2080	2412700	1826.2	1802.95	1759.733	1668.125	72.85
16-01-2024	2080	2080	2020	2030	2391900	1830.8	1805.65	1763.433	1671.3	64.75
17-01-2024	2030	2070	2000	2020	2334500	1834.6	1807.95	1767.167	1674.45	63.24
18-01-2024	2040	2200	2010	2160	4169000	1840.6	1811.55	1771.833	1678.325	72.82
19-01-2024	2170	2190	2100	2130	1851900	1846	1815.25	1776.433	1682.075	68.69
22-01-2024	2100	2130	2030	2060	1425500	1850.2	1818.25	1780.533	1685.575	60.12
23-01-2024	2050	2120	2020	2100	1677000	1855.2	1821.4	1785	1689.275	62.96
24-01-2024	2110	2130	2060	2090	1782900	1861.5	1824.25	1789.3	1692.925	61.78
25-01-2024	2090	2100	2020	2050	1588300	1867	1826.75	1793.2	1696.35	57.14
26-01-2024	2070	2070	2020	2040	1095600	1872.4	1829.35	1796.5	1699.75	56.01
29-01-2024	2050	2080	2030	2060	492600	1877.9	1831.95	1800.133	1703.225	57.81
30-01-2024	2060	2060	2020	2050	643000	1883.3	1834.55	1803.533	1706.65	56.57
31-01-2024	2080	2080	2040	2060	647500	1889	1837.2	1807.333	1710.075	57.55
01-02-2024	2070	2070	2050	2070	355600	1895.1	1839.9	1811.3	1713.5	58.56
02-02-2024	2070	2120	2040	2080	1452000	1901.6	1842.7	1815.267	1717.025	59.60
05-02-2024	2100	2100	1980	2030	4858200	1906.9	1845.25	1817.833	1720.25	52.52
06-02-2024	2030	2030	2000	2010	1145300	1911.8	1847.6	1819.533	1723.325	49.96
07-02-2024	2000	2000	1960	1985	3212400	1916.4	1849.85	1820.9	1726.275	46.89
12-02-2024	2000	2010	1975	2010	501800	1921.4	1852.25	1822.867	1729.375	50.19
13-02-2024	2010	2040	1990	2020	1571800	1926.5	1854.6	1825.333	1732.525	51.49
15-02-2024	2020	2020	1985	1990	2451100	1931.1	1856.7	1827.633	1735.45	47.49
16-02-2024	1995	2040	1985	2030	1820700	1936.5	1859	1830.133	1738.675	52.76
19-02-2024	2030	2050	2010	2050	931700	1942.4	1860.95	1833	1741.95	55.18
20-02-2024	2050	2070	2030	2030	925600	1947.5	1862.95	1835.3	1745.175	52.29
21-02-2024	2050	2050	2000	2000	2302900	1951.4	1864	1837.167	1748.25	48.22
22-02-2024	2010	2030	1995	2010	896500	1955.5	1865.45	1838.733	1751.375	49.63
23-02-2024	2010	2020	1990	1995	1119800	1960	1867.2	1839.367	1754.45	47.54
26-02-2024	2000	2010	1985	1995	621300	1964.3	1868.85	1840.3	1757.525	47.54
27-02-2024	1995	1995	1930	1960	3237700	1968.3	1870.35	1841.367	1760.425	42.68
28-02-2024	1985	1985	1960	1970	1149700	1972.7	1872	1842.233	1763.375	44.43
29-02-2024	1975	1975	1960	1965	477300	1977	1873.7	1843.133	1766.3	43.71
01-03-2024	1960	1960	1935	1945	1412500	1980.3	1875.15	1844	1769.1	40.86
04-03-2024	1960	1975	1945	1970	1213800	1984.2	1877.1	1845	1771.925	45.63
05-03-2024	1970	1970	1935	1945	2004400	1987.1	1878.45	1845.933	1774.7	41.98
07-03-2024	1950	1965	1940	1955	719600	1989.7	1880.35	1847.2	1777.475	43.91
08-03-2024	1955	1960	1940	1950	789500	1992.6	1882.25	1848.333	1780.375	43.14
13-03-2024	1940	1955	1920	1935	1025200	1995.4	1883.95	1849.567	1783.2	40.82
14-03-2024	1940	1960	1920	1945	1457200	1998	1885.85	1850.5	1786.05	43.02
15-03-2024	1960	2040	1955	2020	1909200	2002.3	1888.4	1852.033	1789.25	56.18
18-03-2024	1995	2050	1995	2020	1053100	2006.5	1890.7	1853.733	1792.5	56.18
19-03-2024	2020	2020	1995	2000	589000	2009.8	1892.85	1854.767	1795.45	52.43
20-03-2024	2010	2020	1995	2000	3273400	2013.3	1895.25	1856.533	1798.45	52.43
21-03-2024	2010	2030	2000	2010	417400	2016.2	1897.85	1858.867	1801.475	54.20
22-03-2024	2010	2010	1995	2000	529300	2018.2	1900.7	1860.9	1804.475	52.11
25-03-2024	2010	2020	1985	2000	1012400	2020.2	1903.5	1862.833	1807.35	52.11
26-03-2024	2000	2000	1990	1995	364600	2019.9	1906.3	1864.6	1810.05	50.98
27-03-2024	2000	2010	1995	2000	970700	2020.6	1909.35	1866.367	1812.85	52.10
28-03-2024	1995	2000	1875	1890	5075100	2018.2	1911.25	1867.467	1814.95	33.73
01-04-2024	1945	1945	1895	1900	5287600	2014.6	1913.2	1868.6	1817.15	35.94
02-04-2024	1910	1950	1900	1930	1196900	2010.8	1915.6	1869.967	1819.475	42.18
03-04-2024	1945	1945	1925	1945	519300	2008.1	1917.15	1871.333	1821.825	45.05
04-04-2024	1940	1945	1915	1930	1236400	2006.1	1918.45	1872.467	1824.1	42.76
05-04-2024	1945	1950	1925	1940	322400	2004.5	1919.55	1873.467	1826.5	44.78
16-04-2024	1950	1950	1900	1925	2038600	1999.8	1920.2	1874.3	1828.825	42.37
17-04-2024	1900	1935	1880	1915	2539100	1995.5	1920.75	1875.333	1831.2	40.79
18-04-2024	1915	1930	1900	1915	617500	1992.6	1921.4	1876.367	1833.55	40.79
19-04-2024	1915	1920	1870	1880	2435500	1988.2	1921.7	1877	1835.8	35.43
22-04-2024	1920	1920	1890	1905	582400	1984.5	1923	1877.667	1838.1	41.36
23-04-2024	1915	1935	1900	1930	1291800	1982.1	1924.55	1878.533	1840.425	46.63
24-04-2024	1935	1935	1900	1905	663300	1979.4	1925.9	1879.367	1842.225	42.51
25-04-2024	1925	1935	1905	1925	1444700	1976.7	1927.3	1880.2	1844.275	46.58
26-04-2024	1930	1930	1890	1895	1004200	1973.6	1928.45	1880.9	1846.05	41.80
29-04-2024	1910	1910	1870	1900	1498500	1970.4	1929.7	1881.6	1848.1	42.85
30-04-2024	1895	1980	1890	1950	5104000	1968	1931.55	1882.6	1850.475	52.16
02-05-2024	1960	2020	1945	1995	4154800	1966.3	1933.95	1883.9	1853.025	58.68
03-05-2024	2010	2010	1975	1985	768600	1965.4	1936.15	1885.3	1854.725	56.83
06-05-2024	1990	1995	1975	1985	804300	1964.9	1938.35	1886.7	1855.875	56.83
07-05-2024	1980	2000	1980	1995	869300	1965.1	1940.75	1888.267	1856.95	58.35
08-05-2024	2000	2020	1975	1975	1301200	1964.4	1942.9	1889.633	1858.25	54.23
13-05-2024	1995	2010	1975	2000	2122400	1964	1945.25	1891.067	1860	58.21
14-05-2024	2010	2070	1995	2020	2959700	1964.6	1947.85	1892.667	1861.875	61.12
15-05-2024	2050	2110	2030	2080	1978700	1965.6	1951.05	1894.533	1864	68.26
16-05-2024	2080	2110	2060	2090	946700	1966.4	1954.4	1896.1	1866.35	69.28
17-05-2024	2070	2080	2050	2070	798700	1967.2	1957.35	1897.7	1868.275	64.82
20-05-2024	2090	2090	2060	2060	787100	1968.4	1959.9	1898.8	1869.975	62.65
21-05-2024	2060	2080	2040	2040	400000	1969	1962.25	1899.967	1871.3	58.43
22-05-2024	2020	2060	2000	2030	809400	1969.7	1964.85	1901.367	1871.95	56.39
27-05-2024	2030	2040	2000	2010	1128800	1970	1967.15	1902.567	1872.725	52.44
28-05-2024	2010	2050	2000	2030	731300	1971.4	1969.85	1904.033	1873.875	55.78
29-05-2024	2030	2040	1980	1995	1442200	1971.9	1972.3	1905.3	1874.65	49.27

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**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%