UNIC

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-1993	849	849	826	826	40000
06-01-1993	811	811	803	803	70500
07-01-1993	842	857	834	857	73500
08-01-1993	857	872	857	857	265500
11-01-1993	857	865	826	857	180000
12-01-1993	865	865	865	865	500
13-01-1993	849	849	842	849	75000
14-01-1993	842	842	826	834	87500
15-01-1993	826	834	826	834	27500
18-01-1993	842	842	842	842	62500
19-01-1993	849	865	842	849	182500
21-01-1993	849	849	849	849	40000
22-01-1993	849	857	849	857	28000
25-01-1993	849	872	849	872	173000
26-01-1993	872	880	872	872	147500					64.94
27-01-1993	872	872	857	857	126000					58.77
28-01-1993	857	857	857	857	33000					58.77
29-01-1993	857	865	857	865	30000					61.06
01-02-1993	865	865	865	865	10000					61.06
02-02-1993	865	872	857	872	125500					63.13
03-02-1993	880	911	880	911	182000					72.06
04-02-1993	926	949	903	949	363500					77.73
05-02-1993	972	1010	972	1010	361000					83.51
08-02-1993	1041	1064	1025	1064	429000					86.78
09-02-1993	1064	1071	1025	1025	291000					75.18
10-02-1993	1025	1025	1018	1025	131000					75.18
11-02-1993	1025	1102	1025	1071	219000					79.02
12-02-1993	1071	1071	1056	1056	124000					74.95
15-02-1993	1048	1064	1048	1056	130500					74.95
16-02-1993	1056	1056	1056	1056	95000					74.95
17-02-1993	1056	1056	1056	1056	2500					74.95
18-02-1993	1041	1041	1025	1025	20500					65.57
19-02-1993	1002	1018	1002	1018	6000					63.63
22-02-1993	1002	1002	1002	1002	15500					59.32
24-02-1993	995	1002	995	1002	135500					59.32
25-02-1993	1002	1018	995	1018	132000					62.28
01-03-1993	1025	1025	1025	1025	50500					63.53
02-03-1993	1018	1025	1018	1018	230000					61.34
03-03-1993	1018	1018	1010	1010	96000					58.84
04-03-1993	1025	1025	1010	1018	230000					60.57
05-03-1993	1018	1041	1018	1025	117000					62.07
08-03-1993	1033	1033	1018	1018	193000					59.63
09-03-1993	1018	1033	1018	1018	315000					59.63
10-03-1993	1018	1025	1018	1018	27500					59.63
11-03-1993	1018	1025	1010	1010	42000					56.45
12-03-1993	1025	1025	1018	1025	44500					60.68
15-03-1993	1025	1025	1018	1018	17500					57.86
16-03-1993	1018	1025	1018	1025	12500					59.87
17-03-1993	1018	1018	1018	1018	16500					56.94
18-03-1993	1018	1018	979	979	18500	952.16				44.03
19-03-1993	1010	1010	1010	1010	5000	955.84				53.13
30-03-1993	979	979	979	979	3000	959.36				45.21
01-04-1993	964	964	957	957	8000	961.36				40.59
06-04-1993	957	957	957	957	21000	963.36				40.59
07-04-1993	949	957	911	918	279000	964.58				33.54
08-04-1993	918	934	918	926	189500	965.8				36.00
12-04-1993	941	964	941	941	73000	967.64				40.44
13-04-1993	949	964	949	957	115000	970.1				44.84
14-04-1993	957	987	957	987	119500	973.16				52.00
15-04-1993	987	995	957	957	78000	975.46				45.62
16-04-1993	972	987	964	979	122500	978.06				50.42
19-04-1993	995	1071	995	1064	543000	982.36				63.74
20-04-1993	1041	1125	1041	1125	786500	987.72				69.98
21-04-1993	1125	1171	1110	1171	634500	993.7				73.66
22-04-1993	1178	1178	1133	1133	224500	998.92				66.42
23-04-1993	1133	1133	1110	1117	68000	1004.12				63.58
26-04-1993	1102	1133	1102	1133	36000	1009.64				65.18
27-04-1993	1133	1140	1133	1133	82000	1015				65.18
28-04-1993	1125	1125	1125	1125	7500	1020.2				63.56
29-04-1993	1133	1133	1133	1133	35000	1025.42				64.51
30-04-1993	1133	1133	1133	1133	20000	1029.86				64.51
03-05-1993	1133	1140	1133	1133	48500	1033.54				64.51
04-05-1993	1133	1133	1117	1117	83000	1035.68				60.57
05-05-1993	1125	1125	1110	1110	117500	1036.6				58.88
07-05-1993	1117	1125	1117	1117	24000	1038.44				60.08
10-05-1993	1117	1117	1117	1117	15000	1040.28				60.08
11-05-1993	1125	1148	1125	1148	44000	1041.82				65.29
12-05-1993	1163	1209	1163	1209	117500	1044.88				72.82
13-05-1993	1209	1209	1201	1209	53500	1047.94				72.82
14-05-1993	1209	1247	1209	1247	74500	1051.76				76.50
17-05-1993	1224	1270	1224	1270	81000	1056.04				78.41
18-05-1993	1278	1339	1278	1339	87000	1062.32				82.89
19-05-1993	1362	1439	1362	1416	232000	1070.28				86.31
21-05-1993	1439	1439	1416	1416	142000	1078.56				86.31
24-05-1993	1416	1431	1393	1423	147500	1086.98				86.59
25-05-1993	1423	1423	1423	1423	190000	1095.08				86.59
26-05-1993	1423	1423	1423	1423	78500	1103.04				86.59
27-05-1993	1423	1485	1423	1485	253000	1112.38				89.08
28-05-1993	1469	1553	1469	1553	198500	1123.24				91.05
31-05-1993	1500	1599	1500	1576	156500	1134.4				91.60
02-06-1993	1576	1584	1561	1576	243000	1145.42				91.60
03-06-1993	1592	1607	1561	1569	241500	1156.44				89.65
04-06-1993	1592	1592	1569	1576	320000	1167.6				89.88
07-06-1993	1584	1592	1561	1584	135000	1178.92				90.15
08-06-1993	1561	1576	1561	1576	112500	1190.24				87.62
09-06-1993	1561	1584	1561	1584	25000	1201.42				87.99
10-06-1993	1576	1584	1530	1530	89500	1211.66				72.53
11-06-1993	1530	1530	1500	1500	40000	1221.16				65.63
14-06-1993	1530	1530	1500	1500	53500	1230.8				65.63
15-06-1993	1485	1485	1485	1485	4500	1240.92	1096.54			62.20
16-06-1993	1500	1500	1469	1469	93500	1250.1	1102.97			58.68
17-06-1993	1462	1477	1462	1469	105000	1259.9	1109.63			58.68
18-06-1993	1454	1454	1439	1439	34500	1269.54	1115.45			52.24
22-06-1993	1439	1469	1408	1469	73500	1279.78	1121.57			57.29
23-06-1993	1485	1530	1485	1500	45000	1291.42	1128			61.78
24-06-1993	1500	1500	1500	1500	1000	1302.9	1134.35			61.78
28-06-1993	1500	1515	1500	1515	43000	1314.38	1141.01			63.91
29-06-1993	1500	1523	1500	1523	64000	1325.7	1147.9			65.03
30-06-1993	1515	1515	1515	1515	94000	1336.26	1154.71			62.93
01-07-1993	1500	1500	1500	1500	33000	1347.12	1161.29			59.07
02-07-1993	1500	1500	1500	1500	67500	1357.54	1167.8			59.07
05-07-1993	1500	1507	1500	1507	29500	1366.4	1174.38			60.38
06-07-1993	1515	1515	1515	1515	10000	1374.2	1180.96			61.89
07-07-1993	1515	1523	1515	1523	20000	1381.24	1187.47			63.39
08-07-1993	1515	1515	1515	1515	43000	1388.88	1193.9			60.81
09-07-1993	1515	1515	1515	1515	48000	1396.84	1200.48			60.81
12-07-1993	1515	1515	1515	1515	99500	1404.48	1207.06			60.81
13-07-1993	1515	1515	1515	1515	63500	1412.12	1213.56			60.81
15-07-1993	1515	1515	1469	1515	69000	1419.92	1220.06			60.81
19-07-1993	1500	1500	1500	1500	49000	1427.26	1226.34			54.77
22-07-1993	1515	1523	1515	1515	83500	1434.9	1232.38			59.14
23-07-1993	1515	1515	1515	1515	18000	1442.54	1238.04			59.14
26-07-1993	1515	1515	1515	1515	47500	1450.5	1243.09			59.14
28-07-1993	1515	1523	1515	1523	68000	1458.76	1247.68			61.61
29-07-1993	1523	1561	1523	1561	106500	1467.64	1253.04			70.69
30-07-1993	1592	1676	1592	1676	186000	1478.82	1259.55			83.44
02-08-1993	1684	1722	1676	1714	174500	1490.14	1265.98			85.66
03-08-1993	1714	1829	1714	1829	198000	1502.54	1273.71			90.02
04-08-1993	1775	1928	1775	1928	556000	1516.92	1282.43			92.22
05-08-1993	1913	1936	1913	1928	785500	1530.54	1291.15			92.22
06-08-1993	1928	1928	1928	1928	121500	1543.7	1299.87			92.22
09-08-1993	1928	1944	1928	1944	134500	1555.8	1309.06			92.55
10-08-1993	1928	1959	1928	1959	67500	1566.66	1318.47			92.85
11-08-1993	1959	2051	1959	2036	232500	1579.06	1328.81			94.18
12-08-1993	2081	2120	2081	2120	79000	1593	1339.99			95.22
13-08-1993	2127	2127	2112	2112	52500	1606.78	1350.93			93.50
18-08-1993	1990	1990	1990	1990	43500	1618.12	1360.58			72.16
19-08-1993	1990	2051	1990	2020	225000	1628.82	1370.6			73.75
20-08-1993	2020	2020	2020	2020	20000	1638.16	1380.7			73.75
24-08-1993	2020	2020	2020	2020	18500	1647.04	1390.72			73.75
25-08-1993	1990	1990	1990	1990	58000	1655.32	1400.37			68.85
26-08-1993	1990	1990	1990	1990	41000	1663.74	1410.09			68.85
27-08-1993	1990	2051	1990	2051	65000	1673.24	1420.42			73.07
31-08-1993	2097	2234	2097	2234	136500	1686.24	1432.58			81.27
01-09-1993	2234	2265	2173	2204	138500	1698.8	1444.52			77.12
02-09-1993	2219	2219	2143	2143	19000	1709.98	1455.7			69.37
03-09-1993	2112	2112	2051	2112	9500	1721.62	1466.64			65.76
06-09-1993	2112	2112	2081	2081	17500	1733.24	1477.2			62.26
07-09-1993	2112	2219	2112	2219	222000	1747.62	1489.21			69.93
08-09-1993	2204	2265	2204	2219	87000	1762.3	1501.61	1318.46		69.93
09-09-1993	2219	2234	2204	2204	81500	1777	1513.55	1327.647		68.18
10-09-1993	2204	2219	2204	2204	35000	1791.7	1525.8	1336.987		68.18
13-09-1993	2204	2204	2173	2204	36000	1807	1538.27	1345.967		68.18
14-09-1993	2173	2173	2112	2112	5500	1819.86	1549.82	1354.333		57.24
15-09-1993	2166	2166	2166	2166	1000	1833.18	1562.3	1363.06		61.18
16-09-1993	2173	2173	2173	2173	10000	1846.64	1574.77	1371.78		61.67
17-09-1993	2173	2173	2158	2158	64000	1859.5	1586.94	1380.507		59.91
20-09-1993	2158	2158	2112	2112	36000	1871.28	1598.49	1389.027		54.77
21-09-1993	2143	2143	2143	2143	5000	1883.84	1610.05	1397.753		57.42
22-09-1993	2112	2112	2112	2112	57000	1896.08	1621.6	1406.22		54.01
23-09-1993	2112	2112	2104	2104	140500	1908.16	1632.85	1414.587		53.13
24-09-1993	2097	2097	2097	2097	131500	1919.96	1643.18	1422.907		52.33
27-09-1993	2081	2081	2081	2081	500	1931.28	1652.74	1431.067		50.45
28-09-1993	2081	2097	2081	2097	50500	1942.76	1662	1439.233		52.29
29-09-1993	2081	2081	2081	2081	10500	1954.08	1671.48	1447.293		50.28
30-09-1993	2081	2081	2081	2081	4500	1965.4	1681.12	1455.453		50.28
05-10-1993	2081	2097	2081	2097	18000	1977.04	1690.76	1463.72		52.41
06-10-1993	2051	2051	2051	2051	1500	1987.76	1699.94	1471.627		46.29
08-10-1993	2051	2051	2051	2051	158000	1998.48	1709.2	1479.533		46.29
13-10-1993	2081	2081	2051	2051	56500	2009.5	1718.38	1487.393		46.29
14-10-1993	2051	2051	2051	2051	5000	2020.22	1727.56	1494.993		46.29
15-10-1993	2058	2058	2058	2058	1000	2031.08	1736.81	1502.387		47.54
18-10-1993	2066	2081	2066	2081	4000	2042.4	1746.45	1509.527		51.54
19-10-1993	2081	2081	2066	2066	21500	2053.26	1756.01	1516.207		48.92
22-10-1993	2066	2066	2066	2066	7500	2063.36	1765.5	1523.147		48.92
26-10-1993	2066	2112	2066	2112	53500	2072.08	1775.45	1530.393		56.74
27-10-1993	2112	2112	2066	2066	155500	2079.12	1784.63	1537.027		48.71
28-10-1993	2066	2089	2066	2089	7000	2084.32	1793.43	1543.913		52.34
29-10-1993	2097	2112	2066	2066	19000	2087.08	1802	1550.647		48.63
01-11-1993	2074	2074	2074	2074	2000	2090	1810.27	1557.433		49.96
02-11-1993	2081	2081	2081	2081	104000	2093.06	1818.38	1564.267		51.15
03-11-1993	2112	2150	2112	2150	10000	2097.18	1826.49	1571.767		61.00
04-11-1993	2150	2150	2143	2150	81000	2101	1833.83	1579.313		61.00
05-11-1993	2127	2150	2127	2150	102000	2103.28	1841.17	1586.967		61.00
08-11-1993	2150	2173	2150	2173	32000	2104.34	1848.67	1594.773		64.02
09-11-1993	2173	2189	2173	2173	44500	2105.56	1856.17	1602.473		64.02
10-11-1993	2173	2173	2143	2143	66000	2108.62	1863.37	1609.927		57.31
11-11-1993	2173	2372	2173	2273	207500	2113.68	1871.25	1618.293		71.34
12-11-1993	2273	2280	2273	2280	5500	2118.88	1878.52	1626.76		71.87
15-11-1993	2265	2273	2234	2265	104000	2123.78	1885.41	1635.073		68.90
16-11-1993	2234	2234	2204	2204	37000	2128.06	1891.69	1642.933		58.33
17-11-1993	2250	2250	2242	2242	32000	2133.1	1898.42	1651.093		62.22
18-11-1993	2250	2250	2189	2189	40000	2135.86	1904.55	1658.9		54.57
19-11-1993	2250	2265	2219	2234	68500	2135.86	1911.05	1667.007		59.16
22-11-1993	2234	2234	2219	2219	6000	2136.16	1917.48	1675.067		57.09
23-11-1993	2204	2204	2043	2066	44000	2134.62	1922.3	1682.007		41.24
24-11-1993	2143	2173	2143	2150	8500	2135.38	1928.5	1689.553		49.53
25-11-1993	2150	2150	2150	2150	6000	2136.76	1935	1697.053		49.53
26-11-1993	2158	2158	2143	2143	8500	2135.24	1941.43	1704.553		48.86
29-11-1993	2143	2173	2143	2150	190000	2133.86	1948.08	1712.36	1522.31	49.59
01-12-1993	2158	2158	2150	2150	233000	2132.78	1954.89	1719.96	1528.93	49.59
02-12-1993	2150	2158	2150	2158	110500	2131.86	1961.78	1727.82	1535.705	50.53
03-12-1993	2173	2173	2158	2173	23000	2131.24	1969.12	1735.927	1542.285	52.31
06-12-1993	2166	2166	2166	2166	2500	2132.32	1976.09	1743.987	1548.83	51.38
07-12-1993	2173	2189	2173	2173	71500	2132.46	1982.82	1752.353	1555.41	52.30
08-12-1993	2204	2234	2204	2204	12500	2133.08	1989.86	1760.873	1562.105	56.23
09-12-1993	2234	2257	2219	2257	259000	2135.06	1997.28	1769.647	1569.145	62.00
10-12-1993	2296	2296	2296	2296	17500	2138.74	2005.01	1778.573	1576.455	65.60
13-12-1993	2311	2342	2311	2342	37500	2142.72	2013.28	1787.607	1583.995	69.29
14-12-1993	2357	2571	2357	2571	143500	2151.9	2023.99	1798.367	1592.64	80.50
15-12-1993	2556	2556	2510	2525	52500	2160.32	2034.24	1808.673	1601.02	74.61
16-12-1993	2541	2564	2525	2525	83000	2168.88	2044.42	1818.413	1609.4	74.61
17-12-1993	2556	2602	2556	2586	34500	2178.98	2055.13	1828.153	1618.045	77.18
20-12-1993	2632	2816	2602	2816	63500	2193.36	2068.06	1839.12	1627.765	83.82
21-12-1993	2847	2900	2785	2847	103000	2208.68	2081.38	1850.547	1637.64	84.48
22-12-1993	2847	3030	2847	2992	88000	2226.9	2096.15	1863.047	1648.315	87.11
23-12-1993	3023	3038	3007	3030	43500	2245.56	2111.3	1875.693	1659.18	87.70
24-12-1993	3015	3061	3015	3038	51000	2265.3	2126.53	1888.393	1670.045	87.83
27-12-1993	3030	3030	3030	3030	2000	2284.88	2141.68	1901.093	1680.87	86.87
28-12-1993	3030	3030	2969	2969	16000	2303.24	2156.37	1913.333	1691.355	79.72
29-12-1993	2969	3000	2969	2969	43500	2321.6	2170.91	1925.573	1701.645	79.72
30-12-1993	3030	3030	3000	3030	17500	2341.04	2186.06	1938.22	1712.05	81.49
03-01-1994	3030	3061	3030	3061	28000	2360.64	2201.52	1951.18	1722.305	82.33
04-01-1994	3092	3092	3092	3092	3000	2381.16	2217.21	1964.393	1732.445	83.15
05-01-1994	3107	3153	3107	3122	23500	2402.28	2232.82	1977.76	1742.93	83.94
06-01-1994	3122	3153	3122	3130	18500	2422.64	2247.36	1991.18	1753.455	84.15
07-01-1994	3153	3153	3153	3153	7000	2444.38	2261.75	2004.547	1763.865	84.77
11-01-1994	3153	3153	3092	3122	80500	2465.04	2274.68	2017.3	1774.195	80.21
12-01-1994	3092	3092	3030	3061	226500	2484.94	2286.01	2029.647	1784.22	72.01
13-01-1994	3030	3030	3000	3030	182000	2504.06	2297.03	2041.533	1794.09	68.19
14-01-1994	3000	3000	2908	2908	110500	2520.6	2306.83	2052.453	1803.35	55.68
17-01-1994	2938	3000	2938	3000	30500	2537.6	2317.39	2063.527	1813.225	61.43
20-01-1994	2969	2969	2969	2969	2500	2553.98	2327.49	2073.88	1822.98	58.67
21-01-1994	3000	3030	2969	3030	103500	2571.58	2337.43	2084.64	1833.12	62.26
24-01-1994	3030	3030	3030	3030	500	2588.72	2346.53	2095.353	1843.26	62.26
26-01-1994	2908	2908	2877	2877	23000	2602.8	2354.18	2105.047	1852.555	49.69
27-01-1994	2847	2847	2847	2847	36000	2616.88	2362.75	2114.54	1861.665	47.66
31-01-1994	2785	2785	2785	2785	3000	2627.12	2370.4	2123.207	1870.5	43.69
01-02-1994	2755	2755	2755	2755	10000	2636.62	2377.75	2131.22	1879.225	41.87
03-02-1994	2632	2632	2632	2632	11000	2643.96	2383.87	2138.26	1887.295	35.36
04-02-1994	2602	2602	2525	2525	48000	2650.38	2389.22	2144.587	1894.795	30.87
07-02-1994	2541	2541	2510	2510	47000	2655.74	2394.42	2150.86	1902.255	30.29
09-02-1994	2495	2495	2495	2495	5000	2661.86	2398.86	2156.987	1909.64	29.69
10-02-1994	2495	2495	2495	2495	8500	2667.08	2401.47	2163.06	1917.025	29.69
11-02-1994	2479	2479	2479	2479	25500	2672.28	2404.22	2169.08	1924.37	28.98
14-02-1994	2479	2479	2395	2449	68000	2679.94	2407.28	2174.847	1931.49	27.64
15-02-1994	2449	2449	2449	2449	14500	2685.92	2410.65	2180.973	1938.645	27.64
16-02-1994	2418	2418	2403	2418	101500	2691.28	2414.02	2187.093	1945.61	26.19
17-02-1994	2388	2449	2388	2449	27000	2697.4	2416.32	2193.42	1952.765	30.13
18-02-1994	2449	2449	2449	2449	23000	2703.38	2418.62	2199.847	1960.115	30.13
21-02-1994	2441	2449	2433	2449	200000	2709.36	2421.07	2206.38	1967.31	30.13
22-02-1994	2441	2449	2441	2449	20000	2715.18	2423.52	2212.913	1974.66	30.13
23-02-1994	2464	2510	2449	2449	160500	2720.7	2425.97	2219.647	1982.12	30.13
25-02-1994	2311	2311	2311	2311	58000	2723.6	2427.96	2225.26	1988.89	22.41
01-03-1994	2296	2296	2296	2296	23000	2726.06	2429.26	2230.567	1995.78	21.76
02-03-1994	2296	2296	2296	2296	2500	2727.9	2430.49	2235.873	2002.63	21.76
03-03-1994	2296	2296	2234	2234	4000	2727.44	2431.25	2240.667	2009.095	19.09
04-03-1994	2112	2127	2112	2127	36000	2724.06	2431.4	2244.693	2014.945	15.55
07-03-1994	2127	2127	2127	2127	7500	2719.76	2431.24	2248.773	2020.645	15.55
08-03-1994	2143	2150	2143	2143	40000	2711.2	2431.55	2253.06	2026.575	18.18
17-03-1994	2081	2081	2081	2081	2500	2702.32	2431.32	2256.933	2032.085	16.09
18-03-1994	1898	2051	1898	1905	8500	2689.92	2429.4	2259.587	2036.29	11.90
21-03-1994	1867	1867	1837	1837	30500	2674.94	2426.96	2261.733	2039.85	10.74
22-03-1994	1775	1775	1592	1714	34500	2652.9	2423.13	2263.007	2042.565	9.02
23-03-1994	1699	1745	1684	1684	79500	2629.64	2419.16	2264.133	2045.32	8.66
24-03-1994	1684	1729	1684	1699	156500	2603.78	2415.34	2265.36	2048.23	10.60
25-03-1994	1699	1699	1684	1684	99500	2576.86	2411.21	2266.487	2050.985	10.36
28-03-1994	1684	1684	1684	1684	5000	2549.78	2407.54	2267.613	2053.74	10.36
29-03-1994	1684	1760	1684	1714	83500	2523.46	2404.17	2268.94	2056.685	14.78
30-03-1994	1684	1684	1684	1684	33000	2497.76	2400.5	2270.167	2059.44	14.04
04-04-1994	1638	1638	1638	1638	13000	2471.14	2396.37	2270.987	2061.965	12.96
05-04-1994	1561	1561	1561	1561	6000	2441.76	2391.4	2271.293	2064.105	11.38
06-04-1994	1592	1699	1592	1653	10000	2413.6	2387.12	2272.213	2066.785	23.38
07-04-1994	1630	1630	1561	1561	165000	2382.98	2382.07	2272.467	2069.04	20.40
08-04-1994	1561	1561	1515	1530	86500	2351.14	2376.71	2272.26	2071.105	19.50
11-04-1994	1439	1469	1439	1469	24000	2317.92	2370.28	2270.88	2072.865	17.84
13-04-1994	1500	1523	1469	1515	20000	2285.16	2364.77	2269.553	2074.7	23.17
14-04-1994	1561	1561	1500	1500	235000	2252.72	2358.88	2267.36	2076.155	22.66
15-04-1994	1500	1592	1500	1592	582500	2223.34	2354.14	2265.12	2078.07	32.59
18-04-1994	1653	1699	1653	1684	292500	2196.42	2350.24	2263.493	2080.255	40.78
19-04-1994	1684	1684	1576	1607	56500	2170.4	2345.5	2261.353	2081.94	36.75
20-04-1994	1592	1592	1500	1592	163500	2142.24	2339.92	2259.007	2083.205	36.01
21-04-1994	1530	1561	1530	1546	42000	2113.78	2333.88	2256.253	2083.855	33.75
25-04-1994	1546	1546	1546	1546	1500	2084.1	2327.84	2252.987	2084.505	33.75
26-04-1994	1592	1607	1561	1599	38000	2055.48	2322.1	2249.513	2085.385	38.87
27-04-1994	1622	1630	1622	1622	32500	2030.38	2316.59	2246.247	2086.38	41.01
28-04-1994	1638	1653	1607	1653	225500	2006.5	2311.69	2244	2087.53	43.85
29-04-1994	1638	1638	1630	1630	20500	1983.4	2305.26	2241.4	2088.255	42.23
02-05-1994	1638	1638	1638	1638	1500	1961.06	2298.84	2238.853	2088.68	43.02
03-05-1994	1653	1653	1638	1638	103000	1941.18	2292.57	2236.307	2088.99	43.02
04-05-1994	1638	1638	1638	1638	2000	1923.44	2286.91	2233.96	2089.3	43.02
05-05-1994	1645	1653	1622	1622	49000	1905.68	2280.71	2231.507	2089.565	41.59
06-05-1994	1638	1638	1622	1622	49500	1888.22	2275.04	2228.647	2089.795	41.59
09-05-1994	1622	1622	1607	1607	43500	1870.46	2268.77	2224.467	2089.91	40.15
10-05-1994	1592	1592	1592	1592	1000	1852.72	2262.5	2220.387	2089.99	38.70
11-05-1994	1607	1653	1599	1653	66000	1836.8	2258.37	2217.12	2090.335	47.06
13-05-1994	1653	1768	1653	1768	125000	1823.18	2254.55	2214.827	2091.525	58.54
16-05-1994	1752	1760	1729	1745	233500	1809.72	2250.5	2212.587	2092.75	55.93
17-05-1994	1829	1990	1791	1890	525500	1798.54	2247.97	2210.393	2094.7	66.18
18-05-1994	1890	2081	1890	2074	396500	1791.04	2247.21	2209.427	2097.645	74.34
19-05-1994	2143	2173	2074	2074	264500	1783.54	2246.45	2208.56	2100.67	74.34
20-05-1994	2097	2112	2081	2081	68000	1776.18	2245.68	2207.74	2103.73	74.61
23-05-1994	2066	2112	2058	2097	67000	1769.14	2244.92	2207.027	2107.02	75.25
24-05-1994	2097	2104	2066	2066	198500	1764.24	2243.92	2206.72	2110.005	71.48
26-05-1994	2051	2051	2005	2020	50500	1758.72	2242.39	2205.747	2112.605	66.18
27-05-1994	2020	2020	1982	1982	41000	1752.44	2240.17	2204.473	2115.015	62.09
30-05-1994	1990	2005	1990	2005	139000	1747.86	2237.65	2203.453	2117.465	63.56
31-05-1994	2020	2066	2020	2036	207500	1746.04	2235.05	2202.947	2120.03	65.50
01-06-1994	2013	2013	1959	1959	33500	1742.68	2231.22	2201.72	2122.25	57.34
02-06-1994	1990	2020	1974	1974	101000	1739.3	2225.25	2200.8	2124.62	58.42
03-06-1994	1959	1990	1959	1974	58000	1737.16	2219.74	2199.933	2126.99	58.42
06-06-1994	1959	1974	1959	1974	65000	1738.54	2214.23	2199.113	2129.325	58.42
07-06-1994	1959	1959	1898	1898	68000	1739.76	2207.35	2197.893	2131.24	50.31
08-06-1994	1882	1882	1844	1860	147500	1742.68	2197.79	2196.313	2132.925	46.81
09-06-1994	1860	1997	1860	1936	187000	1747.72	2188.68	2195.347	2135.03	53.74
10-06-1994	1928	1928	1890	1890	73000	1751.54	2177.66	2194.073	2136.905	49.53
15-06-1994	1890	1890	1882	1890	43500	1755.66	2166.26	2192.693	2138.78	49.53
16-06-1994	1890	1898	1890	1890	62000	1759.78	2154.78	2191.62	2140.655	49.53
17-06-1994	1867	1875	1867	1875	28500	1763	2143.23	2190.447	2142.455	48.00
20-06-1994	1867	1867	1852	1867	40500	1766.66	2132.21	2189.22	2144.29	47.17
22-06-1994	1837	1837	1837	1837	10000	1770.64	2120.89	2187.793	2145.9	44.06
27-06-1994	1806	1806	1745	1745	54500	1774.32	2108.04	2185.707	2147.05	36.20
28-06-1994	1714	1714	1714	1714	3500	1775.54	2094.57	2183.26	2148.045	33.99
29-06-1994	1706	1714	1706	1714	50000	1778.6	2080.79	2180.913	2149	33.99
30-06-1994	1714	1722	1714	1722	3000	1782.44	2066.79	2178.62	2149.805	35.17
01-07-1994	1722	1760	1722	1752	51000	1788.1	2053.01	2176.22	2150.185	39.54
04-07-1994	1752	1752	1752	1752	14000	1792.84	2039	2174.127	2150.375	39.54
05-07-1994	1806	1806	1806	1806	12000	1798.96	2025.84	2172.24	2150.26	46.99
06-07-1994	1806	1867	1806	1837	63000	1803.86	2013.6	2170.713	2149.805	50.75
07-07-1994	1837	1837	1837	1837	500	1806.92	2001.67	2169.133	2149.35	50.75
08-07-1994	1821	1844	1821	1844	164500	1811.66	1991.03	2167.553	2148.93	51.64
11-07-1994	1775	1775	1775	1775	6000	1815.32	1978.78	2165.053	2148.085	43.28
12-07-1994	1775	1775	1775	1775	10500	1819.9	1966.84	2162.553	2147.165	43.28
13-07-1994	1775	1837	1775	1821	16500	1825.4	1954.75	2160.36	2146.09	49.59
14-07-1994	1821	1821	1806	1806	28000	1829.54	1942.51	2157.913	2144.52	47.73
18-07-1994	1806	1806	1806	1806	3000	1833.22	1931.8	2155.467	2142.99	47.73
21-07-1994	1791	1791	1791	1791	500	1835.98	1921.24	2153.12	2141.995	45.73
22-07-1994	1775	1775	1775	1775	28000	1838.88	1911.14	2149.8	2140.77	43.64
25-07-1994	1760	1760	1752	1752	6500	1841.16	1901.11	2146.28	2139.43	40.75
26-07-1994	1745	1745	1737	1737	11000	1843.14	1892.16	2142.76	2138.015	38.94
27-07-1994	1714	1714	1684	1684	50000	1844.06	1883.75	2139.293	2136.485	33.30
28-07-1994	1684	1684	1622	1622	149000	1844.06	1874.87	2135.16	2134.645	28.17
29-07-1994	1622	1622	1607	1622	115500	1844.06	1866.14	2131.38	2132.5	28.17
01-08-1994	1622	1638	1622	1622	137500	1844.36	1857.41	2127.3	2129.44	28.17
02-08-1994	1714	1714	1714	1714	3000	1846.8	1849.76	2123.933	2126.99	44.13
03-08-1994	1768	1806	1768	1775	84500	1849.24	1843.02	2121.993	2125.15	51.78
04-08-1994	1806	1852	1791	1844	189500	1850.76	1836.97	2119.953	2123.81	58.68
05-08-1994	1102	1154	1102	1119	44000	1838.24	1823.98	2113.08	2119	22.41
08-08-1994	1171	1171	1154	1171	207500	1823.86	1811.2	2106.6	2113.76	25.95
09-08-1994	1171	1171	1102	1136	15500	1805.1	1798.07	2099.84	2108.345	25.12
10-08-1994	1119	1154	1093	1093	79000	1785.48	1784.51	2092.793	2102.79	24.10
11-08-1994	1102	1119	1085	1085	81000	1765.56	1770.87	2085.64	2097.195	23.91
12-08-1994	1102	1102	1102	1102	1000	1745.66	1757.4	2078.5	2091.685	25.29
15-08-1994	1102	1102	1102	1102	6500	1726.38	1745.31	2071.407	2086.635	25.29
16-08-1994	1102	1136	1102	1136	91500	1708.7	1733.71	2064.493	2081.485	28.30
18-08-1994	1136	1154	1136	1154	81000	1692.14	1722.29	2057.493	2076.39	29.91
19-08-1994	1154	1154	1119	1145	88000	1674.94	1711.4	2050.08	2071.325	29.55
22-08-1994	1136	1154	1136	1154	106500	1657.3	1701.67	2042.467	2066.535	30.45
23-08-1994	1154	1171	1145	1145	98000	1641.02	1691.85	2034.487	2061.545	30.04
24-08-1994	1136	1145	1136	1145	110500	1624.44	1681.87	2024.98	2056.71	30.04
25-08-1994	1154	1188	1154	1188	228000	1608.72	1672.94	2016.067	2052.13	34.91
26-08-1994	1205	1300	1205	1274	479500	1594.72	1666.63	2007.727	2048.015	43.40
29-08-1994	1283	1317	1257	1317	184000	1583.1	1661.43	1999.267	2044.195	47.12
30-08-1994	1309	1309	1257	1291	639000	1571.72	1657.2	1989.1	2040.165	45.18
31-08-1994	1291	1291	1257	1257	197500	1558.14	1652.93	1978.5	2036.045	42.72
01-09-1994	1240	1240	1205	1231	54500	1544.96	1648.25	1966.76	2031.795	40.88
02-09-1994	1231	1240	1222	1222	50500	1531.6	1643.63	1954.707	2027.42	40.24
05-09-1994	1222	1222	1205	1205	11000	1517.9	1638.84	1942.487	2023.19	38.99
06-09-1994	1205	1222	1188	1188	125500	1504.16	1633.58	1930.207	2018.875	37.72
07-09-1994	1205	1231	1205	1231	67000	1491.44	1629.05	1918.62	2014.775	42.77
08-09-1994	1222	1222	1205	1222	128500	1479.14	1624.89	1906.973	2010.63	42.01
09-09-1994	1214	1214	1197	1197	12500	1468.18	1621.25	1894.753	2006.325	39.86
12-09-1994	1188	1188	1154	1154	40500	1456.98	1616.26	1882.04	2001.69	36.43
13-09-1994	1145	1145	1136	1136	139500	1445.42	1612.01	1869	1997.04	35.06
14-09-1994	1171	1171	1154	1162	56500	1434.22	1608.33	1855.933	1992.52	38.64
15-09-1994	1162	1197	1162	1188	137000	1422.94	1605.52	1842.987	1987.9	42.07
16-09-1994	1188	1188	1162	1162	252000	1411.14	1601.99	1829.713	1983.38	39.68
19-09-1994	1145	1145	1119	1119	49500	1397.4	1598.18	1816.36	1978.53	36.03
20-09-1994	1119	1119	1119	1119	61500	1383.04	1593.45	1803.413	1973.795	36.03
21-09-1994	1102	1111	1085	1093	136000	1368.16	1587.54	1790.5	1968.89	33.85
22-09-1994	1085	1085	1085	1085	6500	1352.98	1582.32	1778.347	1963.91	33.18
23-09-1994	1102	1102	1102	1102	57500	1339.52	1577.42	1765.693	1958.67	36.06
26-09-1994	1102	1102	1093	1102	206500	1326.06	1572.98	1753.247	1953.43	36.06
27-09-1994	1119	1119	1102	1102	12000	1311.68	1568.54	1740.393	1948.19	36.06
29-09-1994	1076	1076	1059	1059	28000	1296.74	1563.14	1727.253	1942.62	31.74
30-09-1994	1067	1076	1050	1067	132500	1281.96	1557.59	1715.187	1937.09	33.34
03-10-1994	1076	1085	1059	1059	122500	1267.32	1551.65	1703.267	1931.67	32.52
04-10-1994	1050	1050	1024	1024	101500	1252.3	1545.59	1691.527	1925.425	29.14
05-10-1994	1033	1059	999	1059	122000	1238.44	1539.8	1680.22	1919.32	36.27
06-10-1994	1067	1128	1067	1119	374500	1226.08	1534.61	1670.133	1913.59	46.26
07-10-1994	1136	1171	1128	1136	231500	1215.12	1529.59	1660.873	1908.25	48.71
10-10-1994	1136	1136	1102	1111	119000	1204.9	1524.48	1651.547	1902.595	45.43
11-10-1994	1093	1093	1093	1093	23000	1194.32	1519.19	1642.2	1897.115	43.17
12-10-1994	1093	1111	1093	1102	70500	1183.92	1514.14	1632.913	1891.455	44.65
13-10-1994	1093	1102	1085	1085	138000	1171.34	1509.07	1623.62	1885.785	42.41
14-10-1994	1085	1093	1085	1085	30500	1157.54	1503.39	1614.527	1880.88	42.41
17-10-1994	1093	1119	1093	1119	32000	1143.04	1496.9	1605.66	1875.725	48.43
18-10-1994	1119	1136	1119	1136	42500	1143.38	1490.81	1597.113	1870.655	51.17
19-10-1994	1154	1154	1050	1136	5000	1142.68	1483.27	1588.36	1865.62	51.17
20-10-1994	1119	1119	1119	1119	8000	1142.34	1473.72	1579.493	1860.465	48.20
21-10-1994	1119	1119	1111	1111	9500	1142.7	1464.09	1570.573	1855.27	46.82
24-10-1994	1093	1093	1067	1067	17000	1142.34	1453.95	1561.36	1849.815	40.02
25-10-1994	1050	1067	1033	1067	21000	1141.64	1443.65	1552.147	1844.285	40.02
26-10-1994	1067	1085	1067	1085	23500	1141.3	1433.84	1543.973	1838.88	43.89
27-10-1994	1076	1093	1076	1093	25500	1140.44	1424.57	1535.953	1833.48	45.56
28-10-1994	1067	1067	1067	1067	3500	1138.7	1415.42	1527.76	1827.795	41.25
31-10-1994	1067	1119	1067	1119	10000	1138.18	1406.56	1520.327	1822.105	51.20
01-11-1994	1102	1102	1067	1067	57000	1136.44	1396.87	1513.26	1815.96	43.30
02-11-1994	1067	1067	1050	1050	25000	1134.54	1387.78	1506.08	1809.5	41.07
03-11-1994	1067	1067	1050	1067	68000	1132.98	1378.71	1498.907	1801.98	44.17
04-11-1994	1059	1059	1050	1050	112500	1130.22	1369.47	1492.033	1794.605	41.80
07-11-1994	1050	1050	1033	1033	44500	1125.4	1360.06	1486.22	1787.145	39.52
08-11-1994	1016	1033	1016	1033	30500	1119.72	1351.41	1480.86	1779.38	39.52
09-11-1994	1033	1059	1033	1059	20000	1115.08	1343.4	1476.493	1770.595	44.86
10-11-1994	1042	1050	1042	1050	5500	1110.94	1334.54	1472.267	1761.61	43.43
11-11-1994	1050	1050	1042	1042	22000	1107.16	1326.06	1467.887	1751.86	42.14
17-11-1994	1033	1033	1033	1033	11000	1103.38	1317.49	1463.547	1741.875	40.69
18-11-1994	1033	1042	1033	1042	10500	1100.12	1309.01	1459.267	1731.895	42.82
21-11-1994	1042	1050	1042	1050	54000	1097.36	1300.76	1454.84	1721.995	44.72
22-11-1994	1033	1033	1007	1007	52500	1092.88	1292.16	1450.327	1712.185	37.50
23-11-1994	964	964	913	930	65500	1087.04	1283.09	1445.607	1701.99	28.60
24-11-1994	964	1016	964	1016	28500	1083.42	1275.8	1441.973	1691.92	44.46
25-11-1994	999	999	981	981	27000	1079.96	1268.47	1437.493	1681.52	40.51
28-11-1994	990	1007	990	999	20500	1077.22	1261.32	1433.747	1671.055	43.30
29-11-1994	999	1033	999	1033	81500	1074.64	1254.43	1430.433	1660.61	48.23
30-11-1994	1033	1050	1016	1033	98000	1071.54	1247.24	1427.527	1650.125	48.23
01-12-1994	981	981	981	981	5000	1067.92	1239.53	1423.967	1639.265	41.78
02-12-1994	938	938	895	895	164500	1063.44	1230.42	1419.933	1628.13	33.75
05-12-1994	913	930	904	930	51500	1059.66	1221.35	1415.52	1617.475	38.90
06-12-1994	930	930	921	930	85500	1056.4	1212.28	1410.493	1606.975	38.90
07-12-1994	913	930	913	930	23000	1053.3	1203.14	1405.98	1597.085	38.90
08-12-1994	930	930	930	930	1000	1049.86	1194.69	1401.567	1586.735	38.90
09-12-1994	895	895	861	861	170500	1045.04	1185.55	1397	1576.195	32.25
12-12-1994	861	861	826	826	36000	1039.52	1175.6	1392.2	1565.175	29.50
13-12-1994	835	878	835	861	131500	1035.56	1166.15	1387.28	1554.33	35.44
14-12-1994	895	904	869	878	266500	1031.78	1156.87	1382.32	1544.335	38.16
15-12-1994	913	964	887	887	320000	1028.34	1147.83	1377.213	1534.535	39.61
16-12-1994	895	913	895	895	141500	1025.76	1139.03	1372.313	1525.085	40.94
19-12-1994	913	930	913	921	123500	1023	1130.72	1367.533	1515.915	45.16
20-12-1994	913	930	904	930	226500	1019.22	1122.65	1362.813	1507.405	46.58
21-12-1994	947	964	947	947	306000	1015.44	1115.28	1358.207	1499.515	49.26
22-12-1994	964	964	956	956	142000	1012.34	1108.62	1353.767	1491.745	50.67
23-12-1994	938	938	930	930	91500	1009.08	1101.7	1349.153	1483.92	46.64
26-12-1994	913	913	913	913	2500	1005.3	1094.61	1344.527	1476.01	44.16
27-12-1994	904	904	904	904	18500	1001.68	1086.51	1339.94	1468.135	42.87
28-12-1994	904	913	904	904	51500	998.06	1077.8	1334.947	1460.41	42.87
03-01-1995	904	904	895	895	4000	993.58	1068.31	1329.127	1452.64	41.46
04-01-1995	921	947	921	947	104000	989.8	1066.59	1323.807	1445.285	51.41
05-01-1995	964	964	938	947	70500	986.02	1064.35	1317.52	1437.775	51.41
06-01-1995	947	956	938	947	96500	982.58	1062.46	1310.007	1430.265	51.41
09-01-1995	964	973	947	964	189500	979.64	1061.17	1302.607	1422.84	54.57
10-01-1995	938	938	895	921	93000	976.72	1059.53	1294.873	1415.2	46.37
11-01-1995	913	913	878	887	60500	973.12	1057.38	1286.807	1407.39	41.11
12-01-1995	861	895	852	878	50500	968.98	1055.14	1278.887	1400.225	39.82
13-01-1995	861	861	826	835	108000	963.82	1052.13	1270.987	1392.92	34.29
16-01-1995	826	895	826	861	392500	959.7	1049.2	1263.513	1385.745	39.74
17-01-1995	869	878	852	861	363000	954.54	1046.36	1255.887	1378.88	39.74
18-01-1995	861	869	835	835	111000	949.9	1043.17	1247.88	1372.42	36.25
19-01-1995	835	844	835	835	75500	945.6	1040.07	1240.387	1365.96	36.25
20-01-1995	801	826	801	826	24500	940.78	1036.88	1232.733	1359.375	35.02
23-01-1995	826	826	766	766	26500	935.1	1032.66	1224.68	1352.8	28.15
24-01-1995	792	826	792	809	144500	930.62	1028.01	1216.913	1347.32	37.60
25-01-1995	809	809	792	801	33000	925.98	1022.85	1209.6	1342.14	36.63
26-01-1995	809	818	801	801	79000	920.82	1017.95	1202.54	1337.575	36.63
27-01-1995	801	818	801	818	53000	916.18	1013.56	1195.087	1333.245	40.41
30-01-1995	801	809	801	809	8500	911.52	1009.34	1187.88	1328.795	39.08
31-01-1995	801	801	792	801	40500	906.88	1005.13	1180.62	1324.38	37.89
01-02-1995	818	818	801	801	47500	902.06	1001.09	1173.36	1319.965	37.89
02-02-1995	818	844	818	844	133500	897.94	997.65	1166.487	1315.615	47.80
03-02-1995	861	878	852	852	112000	894.84	993.86	1159.72	1311.455	49.42
06-02-1995	869	887	835	844	274000	893.12	990.08	1153.1	1307.485	47.82
07-02-1995	844	861	844	844	279500	889.68	986.55	1147.093	1303.9	47.82
08-02-1995	844	844	818	818	66500	886.42	983.19	1141.12	1299.725	42.63
09-02-1995	818	818	818	818	93500	882.8	980.01	1135.147	1296.01	42.63
10-02-1995	835	844	835	844	21000	879.02	976.83	1129.293	1292.58	49.05
13-02-1995	844	844	801	809	256500	874.54	973.04	1123.007	1289.28	42.21
14-02-1995	809	809	801	801	115000	870.94	969.43	1116.667	1285.71	40.81
15-02-1995	801	809	801	801	118500	869.06	966.25	1109.967	1282.215	40.81
16-02-1995	809	818	801	801	145500	866.48	963.07	1103.06	1278.26	40.81
17-02-1995	801	809	801	809	66500	864.06	960.23	1096.207	1273.885	43.16
20-02-1995	792	801	792	801	48000	861.48	957.39	1089.253	1269.855	41.39
21-02-1995	801	809	792	801	135500	858.9	954.38	1082.76	1265.9	41.39
22-02-1995	792	801	775	783	588000	857.34	951.19	1076.147	1262.085	37.38
23-02-1995	792	792	792	792	13500	856.66	948.09	1069.287	1258.315	40.48
24-02-1995	809	809	801	801	165000	855.46	945.51	1062.587	1254.325	43.50
27-02-1995	792	801	792	792	78500	853.74	942.76	1055.827	1250.175	41.25
28-02-1995	783	792	783	783	164000	851.66	940	1049.107	1245.825	39.07
01-03-1995	783	792	783	792	34000	849.6	937.68	1042.553	1241.635	42.35
07-03-1995	775	783	775	775	109000	846.68	934.84	1036.04	1237.32	38.17
08-03-1995	758	775	749	749	60500	843.06	931.14	1029.453	1232.875	32.84
09-03-1995	758	758	749	749	223500	839.1	927.27	1023.22	1228.43	32.84
10-03-1995	749	749	732	732	94500	834.62	923.48	1017.287	1223.98	29.69
13-03-1995	732	732	715	715	38000	830.32	919.7	1011.24	1219.445	26.91
14-03-1995	715	715	706	706	9000	826.18	915.74	1005.133	1214.94	25.55
15-03-1995	715	723	715	723	26000	822.56	912.12	998.527	1210.595	32.50
16-03-1995	715	715	697	697	84000	818.42	908.24	991.34	1205.815	28.17
17-03-1995	706	706	697	706	25500	814.64	904.11	983.753	1200.505	31.57
20-03-1995	706	706	706	706	30500	809.82	899.81	981	1195.31	31.57
22-03-1995	697	697	697	697	5500	804.82	895.42	977.84	1189.345	29.93
23-03-1995	689	697	689	689	22500	799.66	891.12	974.86	1182.42	28.51
24-03-1995	671	671	671	671	17000	793.8	886.72	972.047	1175.405	25.57
27-03-1995	689	689	680	680	27500	788.98	882.85	969.347	1168.4	29.48
28-03-1995	689	706	689	706	32000	785.36	879.24	966.707	1161.445	39.40
29-03-1995	706	723	706	723	62500	782.26	875.62	964.18	1154.73	44.86
30-03-1995	723	723	706	706	45500	779.68	871.75	961.313	1148.16	40.89
03-04-1995	671	671	671	671	11000	775.88	867.79	958.093	1141.605	34.19
05-04-1995	697	740	697	740	127500	773.46	864	955.393	1135.28	51.18
06-04-1995	749	749	706	715	95000	771.06	860.48	952.467	1128.675	46.50
07-04-1995	715	715	697	697	23500	768.3	856.95	949.48	1122.365	43.42
10-04-1995	697	697	689	689	9500	765.56	853.17	946.44	1115.94	42.08
11-04-1995	689	689	680	680	38000	763.84	849.47	943.053	1109.47	40.57
12-04-1995	689	689	663	663	267000	760.92	845.77	938.98	1102.915	37.81
13-04-1995	654	663	646	654	174000	757.98	841.98	934.56	1096.695	36.40
17-04-1995	654	654	637	646	188500	754.88	837.85	930.26	1090.625	35.14
18-04-1995	646	646	603	611	197500	750.74	833.46	925.953	1084	30.22
19-04-1995	628	637	628	637	151000	747.3	829.41	921.993	1077.735	37.25
20-04-1995	671	671	646	646	23000	744.2	825.54	918.153	1071.515	39.52
21-04-1995	654	689	646	689	174500	741.96	822.01	914.713	1065.51	49.01
24-04-1995	680	680	671	680	190000	738.68	818.31	911.327	1059.535	47.33
25-04-1995	663	663	646	646	44000	734.56	814.7	907.427	1053.43	41.56
26-04-1995	637	637	603	603	231500	729.74	811.43	903.3	1047.26	35.64
27-04-1995	594	603	568	603	399500	724.92	807.3	899.34	1041.55	35.64
28-04-1995	603	603	594	603	166000	720.62	803.52	895.667	1035.995	35.64
01-05-1995	594	594	585	594	71500	716.14	799.47	892.053	1030.395	34.36
02-05-1995	603	646	603	646	232500	712.18	795.6	888.613	1025.015	46.35
03-05-1995	654	663	646	654	301000	709.08	791.81	885.053	1019.525	47.92
04-05-1995	701	729	644	653	35000	706.12	788.53	881.66	1014.03	47.73
05-05-1995	663	663	663	663	20000	703.36	786.21	878.62	1008.315	49.86
08-05-1995	663	672	663	672	11500	700.78	783.63	875.64	1002.49	51.76
11-05-1995	720	729	710	720	336500	699	781.53	873.153	996.905	60.39
12-05-1995	748	777	710	710	358000	697.18	779.33	870.653	991.235	58.06
16-05-1995	710	729	710	729	128500	695.74	777.32	868.167	986.005	61.13
17-05-1995	758	767	748	758	117500	695.24	776.29	865.873	980.92	65.31
18-05-1995	748	748	720	729	257000	693.98	775.32	863.387	975.46	58.54
19-05-1995	720	739	720	729	158000	692.54	774	861.187	970.075	58.54
22-05-1995	729	739	729	739	27000	691.48	772.61	859	964.74	60.19
23-05-1995	748	748	739	739	15000	690.6	771.13	856.867	959.48	60.19
24-05-1995	739	748	720	720	259500	689.16	769.38	854.84	954.205	55.33
26-05-1995	720	720	682	710	83500	687.86	767.27	852.513	948.995	52.92
29-05-1995	701	701	701	701	17500	686.9	764.98	849.727	943.815	50.76
30-05-1995	701	729	701	729	73000	686.5	762.8	847.013	939.04	56.67
01-06-1995	748	758	739	739	123500	686.64	760.63	844.533	934.625	58.57
02-06-1995	748	748	739	739	68500	687.12	758.72	842.173	930.21	58.57
05-06-1995	748	758	729	748	383500	687.96	757.07	839.813	925.84	60.40
06-06-1995	758	758	739	739	274000	688.28	755.42	837.507	920.965	57.67
07-06-1995	739	739	739	739	35500	689.12	753.77	835.2	915.785	57.67
08-06-1995	739	739	729	729	38000	689.58	752.11	832.6	910.21	54.49
09-06-1995	720	729	720	729	21000	690.04	749.93	829.887	908.26	54.49
12-06-1995	720	720	710	710	22500	690.3	747.56	827.047	905.955	48.60
13-06-1995	720	720	720	720	66500	690.92	745.29	824.387	903.875	51.57
14-06-1995	720	720	720	720	11000	691.9	742.85	821.78	902.01	51.57
15-06-1995	748	748	739	748	154500	693.26	741.12	819.653	900.325	59.22
16-06-1995	739	748	739	748	51500	694.1	739.73	817.527	898.555	59.22
19-06-1995	748	748	739	748	74000	694.6	738.43	815.28	896.785	59.22
20-06-1995	739	739	739	739	18000	695.26	737.47	812.92	894.8	55.69
21-06-1995	739	739	739	739	22500	696.62	736.25	810.733	892.725	55.69
23-06-1995	748	748	720	748	190500	696.78	735.12	808.26	890.74	58.55
26-06-1995	720	739	720	729	158500	697.06	734.06	806.007	888.615	51.05
27-06-1995	739	758	739	758	53500	698.28	733.29	804.06	886.68	59.57
28-06-1995	739	739	739	739	69500	699.28	732.42	801.873	884.65	53.05
29-06-1995	748	758	748	758	175000	700.84	732.34	799.927	882.5	58.00
30-06-1995	758	767	758	758	28000	702.74	731.83	798.093	879.92	58.00
03-07-1995	748	758	748	748	26000	704.62	731.3	796.193	877.075	54.49
04-07-1995	748	758	748	758	65000	706.86	730.87	794.187	874.41	57.27
05-07-1995	758	767	758	758	84000	709.8	730.27	792.24	871.915	57.27
06-07-1995	758	777	758	758	239000	712.22	729.76	790.347	869.55	57.27
07-07-1995	758	767	758	767	91500	714.64	729.42	788.573	867.275	60.02
10-07-1995	767	786	767	777	189000	716.4	729.18	786.807	865.135	62.88
11-07-1995	767	777	767	767	77500	718.14	728.41	784.92	863.03	58.39
12-07-1995	767	767	767	767	29000	720.56	727.56	783.32	860.71	58.39
13-07-1995	767	767	767	767	10500	723.84	726.79	782.233	858.435	58.39
14-07-1995	777	777	777	777	60000	727.32	726.12	780.64	856.335	61.79
17-07-1995	777	786	777	786	75000	730.98	725.8	779.34	854.495	64.60
18-07-1995	777	777	777	777	2000	734.64	725.39	777.86	852.7	59.86
19-07-1995	777	777	767	767	35000	737.06	724.62	776.087	850.725	55.03
20-07-1995	758	786	758	786	66000	739.7	724.39	774.44	848.715	61.41
21-07-1995	767	777	767	777	19000	742.18	724.15	773.08	846.79	57.26
24-07-1995	767	767	758	758	19000	744.08	723.72	772.167	844.985	49.65
25-07-1995	758	777	758	777	18500	746.18	723.48	771.147	843.275	55.96
26-07-1995	758	767	758	767	4000	747.12	723.06	770.06	841.645	52.25
27-07-1995	767	786	767	786	14500	748.64	722.91	769.1	840.15	57.95
28-07-1995	777	786	777	777	28500	749.6	722.67	768.08	838.525	54.62
31-07-1995	729	748	729	748	9000	749.4	722.32	767.327	836.755	45.55
01-08-1995	758	758	758	758	3000	749.98	721.98	766.873	835.035	48.71
02-08-1995	748	748	748	748	2000	750.36	721.45	766.12	833.48	45.84
03-08-1995	748	777	748	777	49500	751.12	721.3	765.447	832.03	54.26
04-08-1995	748	758	748	758	19000	751.5	721.05	764.587	830.525	48.90
07-08-1995	767	767	758	758	16000	752.26	720.71	763.673	829.195	48.90
08-08-1995	739	748	739	748	112000	753.02	720.44	762.52	827.64	46.12
10-08-1995	739	748	739	739	51000	753.78	720.34	761.247	825.74	43.71
11-08-1995	739	748	739	748	21500	754.16	720.33	759.92	823.8	46.71
14-08-1995	739	739	739	739	16000	754.16	720.4	758.473	821.94	44.17
15-08-1995	748	748	739	739	46500	754.16	720.64	757.2	820.17	44.17
16-08-1995	739	739	729	729	84000	753.78	720.87	755.973	818.305	41.29
18-08-1995	720	720	710	710	74500	753.2	720.74	754.68	816.43	36.42
21-08-1995	701	720	701	710	83500	752.62	720.87	753.387	814.555	36.42
22-08-1995	710	710	710	710	4500	752.24	720.91	752.153	812.51	36.42
23-08-1995	710	720	710	720	59000	752.06	721.05	750.64	810.43	40.99
24-08-1995	720	729	720	729	9000	752.44	721.37	749.187	808.395	44.84
25-08-1995	739	739	739	739	36000	752.82	721.87	747.8	806.495	48.83
29-08-1995	739	739	720	720	29000	752.82	722.36	746.173	804.54	42.53
30-08-1995	710	729	710	729	37000	752.44	722.85	744.893	802.85	46.08
31-08-1995	720	720	720	720	56000	751.88	722.99	743.78	801.115	43.21
01-09-1995	720	720	720	720	27500	751.32	722.96	742.727	799.29	43.21
04-09-1995	720	720	720	720	30000	750.94	723.1	741.96	797.425	43.21
05-09-1995	720	720	720	720	500	750.56	723.59	741.02	795.69	43.21
06-09-1995	720	720	710	720	46500	750	723.39	740.08	793.695	43.21
07-09-1995	710	710	710	710	30000	749.62	723.34	739.247	791.91	39.27
08-09-1995	710	720	710	720	28000	748.86	723.57	738.48	790.26	44.70
11-09-1995	710	720	710	720	25000	748.48	723.88	737.773	788.525	44.70
12-09-1995	720	720	710	710	5500	747.52	724.18	737.4	786.825	40.50
13-09-1995	720	720	720	720	16500	746.76	724.75	736.807	785.26	45.97
14-09-1995	720	720	720	720	17000	746.2	725.41	736.267	783.695	45.97
18-09-1995	720	720	720	720	11000	745.44	726.15	735.727	782	45.97
19-09-1995	729	729	729	729	21000	744.86	727.33	735.133	780.395	51.02
20-09-1995	720	729	720	729	7500	744.28	728.25	734.6	778.83	51.02
21-09-1995	729	729	710	720	34500	743.34	728.99	734.06	777.265	46.03
22-09-1995	710	710	710	710	25000	742	729.2	733.453	775.605	41.20
25-09-1995	710	710	710	710	48500	740.86	729.5	732.56	773.905	41.20
26-09-1995	710	710	710	710	2500	739.72	730.14	731.613	772.42	41.20
27-09-1995	710	710	710	710	7500	738.58	731.21	730.72	771.32	41.20
28-09-1995	710	710	710	710	15500	737.24	732.28	729.827	769.79	41.20
29-09-1995	710	710	710	710	2000	735.72	733.35	729.107	768.435	41.20
02-10-1995	710	710	710	710	22000	734.38	734.51	728.387	766.99	41.20
03-10-1995	710	710	710	710	2500	733.24	735.15	727.493	765.375	41.20
04-10-1995	710	720	710	710	12500	731.72	735.71	726.833	763.76	41.20
05-10-1995	710	710	710	710	30500	730.38	736.28	726.227	762.405	41.20
06-10-1995	710	710	710	710	18000	729.42	736.75	725.62	761.48	41.20
09-10-1995	710	710	710	710	3000	728.08	737.13	725.013	760.38	41.20
10-10-1995	710	710	710	710	11500	726.94	737.03	724.353	759.28	41.20
12-10-1995	720	720	710	710	30500	725.42	737.03	723.747	758.18	41.20
13-10-1995	720	720	720	720	34500	724.28	736.94	723.207	757.13	54.63
16-10-1995	720	720	720	720	13000	723.72	736.56	722.787	756.425	54.63
18-10-1995	710	720	710	720	20500	722.96	736.47	722.307	755.895	54.63
19-10-1995	720	720	720	720	28000	722.4	736.38	721.767	755.19	54.63
20-10-1995	729	729	729	729	23000	721.44	736.28	721.347	754.445	64.46
23-10-1995	729	729	729	729	7500	720.86	736.18	720.987	753.655	64.46
24-10-1995	729	739	729	729	34500	720.28	736.27	720.567	752.825	64.46
25-10-1995	748	805	748	795	557000	721.22	737.12	720.7	752.195	88.09
26-10-1995	795	814	758	795	438000	722.34	738.06	721.007	751.52	88.09
27-10-1995	795	795	767	777	10000	722.92	738.54	721.193	750.67	72.78
30-10-1995	758	758	739	739	11000	722.92	738.54	721.24	749.585	52.17
31-10-1995	758	758	758	758	10000	723.3	738.73	721.527	748.725	58.50
01-11-1995	758	758	758	758	10500	723.88	738.83	721.873	747.95	58.50
02-11-1995	795	843	795	843	283500	726.54	739.87	722.673	747.645	75.39
03-11-1995	833	852	814	814	166000	728.62	740.62	723.453	747.195	65.58
06-11-1995	795	795	795	795	12500	730.32	741.28	724.047	746.695	60.07
07-11-1995	814	824	805	805	27500	732.02	742.04	724.707	745.985	61.89
08-11-1995	805	805	805	805	2500	733.54	742.99	725.427	745.275	61.89
09-11-1995	814	814	805	805	11000	734.86	743.84	726.2	744.565	61.89
10-11-1995	805	805	795	795	50000	736.36	744.59	727.027	743.72	58.56
13-11-1995	795	795	786	786	53000	737.5	744.97	727.733	743.045	55.66
15-11-1995	795	795	795	795	82500	739	745.44	728.327	742.585	57.90
16-11-1995	795	795	795	795	35500	740.5	745.91	728.807	742.17	57.90
21-11-1995	795	795	795	795	25000	742	746.47	729.4	741.97	57.90
22-11-1995	814	814	814	814	11000	743.88	747.22	730.353	741.735	62.86
24-11-1995	814	814	805	805	41500	745.58	747.79	730.787	741.455	59.30
27-11-1995	805	814	805	814	40500	747.66	748.64	731.447	741.35	61.64
28-11-1995	824	824	814	814	7000	749.54	749.2	732.227	741.245	61.64
29-11-1995	814	814	814	814	83500	751.42	749.95	733.06	741.185	61.64
30-11-1995	795	814	795	814	51500	753.5	750.51	733.953	741.425	61.64
01-12-1995	805	814	805	814	24000	755.38	751.07	734.96	741.45	61.64
04-12-1995	814	814	814	814	16000	757.26	751.73	736.027	741.515	61.64
06-12-1995	814	814	814	814	15000	759.14	752.29	737.147	741.58	61.64
07-12-1995	814	824	814	824	37500	761.04	752.95	738.567	741.61	65.36
08-12-1995	824	824	824	824	20000	762.94	753.61	739.813	741.685	65.36
12-12-1995	795	805	795	805	22500	764.64	753.99	740.873	741.705	53.85
13-12-1995	795	795	786	795	27500	766.34	754.17	741.58	741.675	48.97
14-12-1995	786	786	786	786	5000	767.86	754.36	742.287	741.385	45.01
15-12-1995	795	795	795	795	7000	769.56	754.64	743.28	741.1	49.41
18-12-1995	795	795	795	795	25000	771.26	754.92	744.56	740.855	49.41
21-12-1995	777	777	758	777	63500	772.6	754.92	745.72	740.52	41.67
22-12-1995	767	786	767	777	65500	773.94	754.83	746.88	740.315	41.67
26-12-1995	767	767	767	767	48500	775.08	754.73	748.033	740.06	37.85
27-12-1995	767	767	767	767	32500	776.22	754.73	748.84	739.675	37.85
28-12-1995	767	795	767	795	167000	777.92	754.82	749.78	739.605	52.11
02-01-1996	795	795	795	795	125000	779.62	755	750.727	739.575	52.11
03-01-1996	795	824	795	824	89000	781.9	755.66	751.8	739.69	62.46
04-01-1996	833	833	824	824	63000	784.18	756.13	752.813	739.805	62.46
05-01-1996	814	824	814	824	28500	786.46	756.7	753.507	739.88	62.46
08-01-1996	814	814	814	814	3000	788.54	756.98	754.2	739.945	57.14
10-01-1996	814	814	814	814	110500	790.42	757.35	754.767	740.01	57.14
11-01-1996	814	814	814	814	7000	792.3	758.01	755.14	740.165	57.14
12-01-1996	824	833	824	833	49500	794.56	758.76	755.833	740.37	64.34
15-01-1996	814	824	814	824	3500	796.64	759.52	756.467	740.485	59.26
16-01-1996	824	824	824	824	3000	798.54	759.99	757.033	740.645	59.26
18-01-1996	795	795	795	795	500	799.86	760.36	757.407	740.705	45.76
22-01-1996	805	805	805	805	1000	801.38	760.83	757.973	740.77	49.99
23-01-1996	805	805	805	805	500	801.58	761.4	758.607	740.92	49.99
24-01-1996	814	814	814	814	5000	801.96	762.15	759.36	741.245	53.76
26-01-1996	814	814	814	814	4000	802.7	762.81	759.927	741.57	53.76
29-01-1996	814	824	777	814	1674000	804.2	763.56	760.427	741.98	53.76
30-01-1996	814	814	814	814	140000	805.32	764.31	760.927	742.475	53.76
31-01-1996	824	824	824	824	87500	806.64	765.26	761.433	743.065	58.43
01-02-1996	814	814	814	814	500	806.06	766.3	761.933	743.52	52.69
02-02-1996	814	824	814	824	30500	806.26	767.44	762.5	744.155	57.22
05-02-1996	824	852	824	852	140000	807.4	768.86	763.32	744.885	66.80
06-02-1996	890	928	890	890	100000	809.1	770.56	764.393	745.805	74.98
07-02-1996	909	909	890	890	74000	810.8	772.17	765.593	746.77	74.98
08-02-1996	871	871	862	862	3000	811.94	773.4	766.54	747.635	61.93
09-02-1996	909	909	881	881	11000	813.66	775.01	767.613	748.685	66.23
12-02-1996	871	871	871	871	1500	815.36	776.43	768.433	749.64	62.25
13-02-1996	890	890	871	871	49000	816.88	777.94	769.253	750.465	62.25
14-02-1996	871	871	862	871	49500	818.4	779.45	770.073	751.205	62.25
15-02-1996	871	881	871	881	38500	820.12	781.06	771.02	752.08	64.88
16-02-1996	881	890	881	881	37000	821.46	782.67	771.967	753.13	64.88
26-02-1996	862	862	862	862	150500	822.6	784.09	772.727	753.74	56.23
27-02-1996	862	881	862	881	232500	823.94	785.8	773.74	754.57	61.73
28-02-1996	881	881	871	881	12000	825.28	787.41	774.56	755.49	61.73
01-03-1996	862	862	862	862	5000	826.24	788.83	775.38	756.355	53.88
04-03-1996	833	852	833	852	5500	827	790.25	776.007	757.215	50.26
05-03-1996	852	852	824	824	90500	827.2	791.29	776.447	758.02	41.79
06-03-1996	833	833	833	833	18000	827.58	792.42	777.013	758.915	45.00
07-03-1996	814	814	814	814	25000	827.58	793.36	777.387	759.755	39.99
08-03-1996	814	843	814	843	49500	827.96	794.5	777.953	760.915	49.27
11-03-1996	814	833	805	833	115500	828.14	795.54	778.453	761.895	46.60
12-03-1996	833	843	833	843	38500	828.9	796.77	778.96	762.88	49.55
13-03-1996	833	833	824	824	56000	829.48	797.91	779.273	763.555	44.51
14-03-1996	824	824	824	824	2000	830.24	799.05	779.653	764.275	44.51
15-03-1996	824	824	824	824	6000	830.82	800.19	780.033	765.165	44.51
18-03-1996	833	833	833	833	1000	831.58	801.42	780.473	766.315	47.66
20-03-1996	871	975	871	966	294500	835.36	803.98	781.733	768.13	72.49
22-03-1996	975	1042	975	985	384500	839.52	806.73	783.06	770.04	74.36
25-03-1996	985	985	937	937	86000	842.92	809	784.127	771.755	62.75
26-03-1996	928	928	928	928	4000	846.14	811.18	785.2	773.165	60.83
27-03-1996	937	966	937	956	34500	849.36	813.64	786.333	774.675	64.47
28-03-1996	956	966	947	956	46000	852.58	816.1	787.527	776.19	64.47
01-04-1996	937	937	928	928	28500	854.66	818.28	788.66	777.515	58.20
02-04-1996	928	928	928	928	16000	856.74	820.46	789.667	778.795	58.20
03-04-1996	937	937	937	937	5000	859	822.73	790.8	779.88	59.66
08-04-1996	928	928	928	928	5500	861.28	824.91	791.747	780.97	57.50
09-04-1996	928	928	928	928	10000	863.56	826.99	792.753	781.965	57.50
10-04-1996	937	947	928	947	28500	866.22	829.26	794.08	782.91	60.97
11-04-1996	956	956	956	956	9500	868.68	831.62	795.4	784.045	62.53
12-04-1996	966	975	956	975	68000	871.7	834.17	796.913	785.275	65.65
15-04-1996	956	956	947	956	27500	874.34	836.44	798.107	786.36	60.24
16-04-1996	966	966	956	966	83000	877.76	838.81	799.493	787.495	62.02
17-04-1996	994	1023	994	1013	425000	881.92	841.65	801.193	788.96	69.01
18-04-1996	1013	1013	994	1004	54000	885.9	843.74	802.9	790.43	66.49
19-04-1996	1013	1013	1004	1004	217000	889.7	845.83	804.667	791.945	66.49
22-04-1996	1004	1023	1004	1023	331000	893.88	848.29	806.5	793.415	69.24
23-04-1996	1023	1023	1023	1023	3500	898.06	851.13	808.393	794.835	69.24
24-04-1996	1023	1023	1013	1023	120000	902.24	853.78	810.287	796.255	69.24
25-04-1996	1023	1042	1013	1013	360000	906.02	856.33	812.18	797.58	65.69
26-04-1996	1032	1032	1023	1023	256500	910.2	858.13	814.267	799	67.49
30-04-1996	1013	1013	985	985	9000	913.42	859.84	816.1	800.23	55.58
02-05-1996	985	985	985	985	20500	916.08	861.74	817.933	801.51	55.58
03-05-1996	947	947	947	947	7500	917.22	863.16	819.447	802.6	46.15
07-05-1996	947	956	947	956	46500	918.54	864.67	820.96	803.83	48.38
08-05-1996	947	985	947	985	21500	921	866.47	822.6	805.155	54.88
14-05-1996	909	909	909	909	500	921.56	867.61	823.86	806.1	40.49
27-05-1996	937	937	937	937	18500	922.88	869.12	825.247	807.045	46.10
29-05-1996	966	966	966	966	159500	924.78	870.83	826.887	808.135	51.23
30-05-1996	947	947	947	947	6000	926.3	872.35	828.4	809.13	48.00
31-05-1996	947	966	947	966	23000	928	874.06	830.04	810.265	51.30
03-06-1996	966	1023	966	1023	12500	930.84	876.15	832.06	811.685	59.58
04-06-1996	994	994	994	994	20000	933.48	878.04	833.887	812.915	54.50
05-06-1996	994	994	994	994	27500	935.74	879.84	835.78	814.24	54.50
06-06-1996	985	1004	985	1004	12500	938.2	881.74	837.673	815.47	56.00
07-06-1996	1004	1004	1004	1004	42500	941.04	883.64	839.567	816.795	56.00
11-06-1996	994	994	975	975	92000	943.5	885.25	841.333	817.88	50.42
12-06-1996	966	966	956	956	100000	946.14	886.67	842.907	818.87	47.10
13-06-1996	956	956	956	956	150000	948.6	888.09	844.48	819.91	47.10
14-06-1996	956	956	956	956	35000	951.44	889.51	846.053	820.9	47.10
17-06-1996	956	956	956	956	13000	953.7	890.83	847.567	821.89	47.10
19-06-1996	947	956	947	956	5500	956.16	892.15	849.08	822.88	47.10
20-06-1996	956	966	956	966	113500	958.62	893.76	850.72	823.875	49.63
21-06-1996	956	956	947	947	150500	961.08	895.28	852.3	824.725	45.21
24-06-1996	947	947	947	947	20000	963.54	896.89	853.88	825.625	45.21
26-06-1996	947	947	947	947	10000	966	898.41	855.46	826.525	45.21
28-06-1996	928	928	909	909	43500	967.52	899.55	856.787	827.235	36.98
02-07-1996	909	909	909	909	15000	966.38	900.87	858.113	827.895	36.98
03-07-1996	919	928	919	928	25000	965.24	902.38	859.567	828.605	43.00
04-07-1996	947	947	928	928	25500	965.06	903.99	861.02	829.36	43.00
05-07-1996	871	871	871	871	500	963.92	905.03	862.093	829.88	32.28
08-07-1996	871	871	871	871	9000	962.22	905.79	863.167	830.305	32.28
10-07-1996	871	871	871	871	18000	960.52	906.55	864.24	830.775	32.28
12-07-1996	890	890	890	890	15000	959.76	907.21	865.44	831.435	38.65
18-07-1996	890	890	890	890	5000	959	907.87	866.64	832	38.65
19-07-1996	871	871	871	871	12000	957.68	908.34	867.713	832.52	34.85
23-07-1996	890	890	871	871	17000	956.54	908.91	868.787	832.945	34.85
24-07-1996	871	871	871	871	25500	955.4	909.48	869.793	833.415	34.85
25-07-1996	871	871	871	871	5000	953.88	910.05	870.8	834.03	34.85
26-07-1996	871	871	871	871	5000	952.18	910.43	871.807	834.595	34.85
31-07-1996	871	871	871	871	5000	950.1	910.9	872.813	835.21	34.85
01-08-1996	871	871	871	871	15000	948.4	911.37	873.76	835.68	34.85
02-08-1996	871	871	871	871	42000	946.5	912.13	874.707	836.245	34.85
05-08-1996	871	871	871	871	10000	943.66	912.79	875.653	836.81	34.85
06-08-1996	871	871	871	871	15000	941	913.45	876.16	837.425	34.85
07-08-1996	871	871	871	871	10000	938.34	914.02	876.667	838.085	34.85
08-08-1996	862	862	862	862	5000	935.12	914.5	877.233	838.655	31.53
09-08-1996	871	871	871	871	17500	932.08	915.07	878.113	839.315	37.90
12-08-1996	871	871	871	871	500	929.04	915.64	878.867	839.975	37.90
15-08-1996	871	871	871	871	26000	926.2	916.11	879.62	840.685	37.90
16-08-1996	871	871	862	871	175000	923.16	916.68	879.807	841.49	37.90
19-08-1996	890	890	881	881	85000	921.08	917.25	880.253	842.345	45.48
20-08-1996	881	890	881	890	5000	919.18	917.63	880.887	843.245	51.24
21-08-1996	890	900	890	900	242000	918.24	917.73	881.52	844.145	56.72
22-08-1996	900	909	871	881	165000	916.74	917.64	882.027	844.905	46.12
26-08-1996	890	909	890	909	14500	915.22	918.11	882.72	845.755	58.44
27-08-1996	890	890	890	890	6500	914.84	918.2	883.353	846.605	50.07
29-08-1996	919	928	909	909	30500	914.28	918.58	884.173	847.505	56.75
03-09-1996	909	909	909	909	14500	913.14	918.96	884.933	848.45	56.75
09-09-1996	909	994	909	994	206500	914.08	920.19	886.26	849.82	74.46
10-09-1996	994	1004	985	1004	73000	914.84	921.42	887.653	851.24	75.72
11-09-1996	985	985	985	985	122500	914.08	922.46	888.793	852.565	68.78
12-09-1996	985	1013	985	1004	1142500	914.28	923.88	890.12	853.985	71.58
13-09-1996	994	1004	994	1004	55500	914.48	925.11	891.387	855.455	71.58
16-09-1996	1013	1013	1004	1004	11000	914.48	926.34	892.653	856.875	71.58
17-09-1996	1004	1004	1004	1004	50000	914.48	927.76	893.92	858.295	71.58
18-09-1996	994	1004	994	1004	389500	915.06	929.28	895.187	859.765	71.58
20-09-1996	985	985	985	985	500	915.64	930.89	896.327	861.09	63.34
24-09-1996	985	985	985	985	10000	916.22	932.41	897.467	862.415	63.34
27-09-1996	985	985	985	985	40000	916.8	934.12	898.607	863.74	63.34
30-09-1996	966	966	947	947	26000	916.62	935.16	899.427	864.83	49.19
01-10-1996	947	947	947	947	2000	916.44	936.3	900.247	865.92	49.19
04-10-1996	947	956	909	928	85000	915.68	937.15	901.067	866.96	43.55
07-10-1996	947	947	947	947	25000	915.68	938.38	902.08	868.145	49.75
09-10-1996	947	947	947	947	66000	915.68	939.61	903.153	869.33	49.75
10-10-1996	985	985	985	985	3500	916.44	941.22	904.42	870.705	59.96
11-10-1996	985	985	985	985	15000	917.96	942.74	905.687	872.08	59.96
14-10-1996	975	975	975	975	100000	919.28	942.83	907.007	873.405	56.46
15-10-1996	994	994	994	994	25000	920.6	942.92	908.453	874.825	61.11
16-10-1996	1004	1013	1004	1013	92000	922.3	943.68	910.093	876.34	65.12
18-10-1996	994	1013	994	1013	21000	925.14	944.53	911.733	877.855	65.12
21-10-1996	1004	1004	1004	1004	4000	927.8	945.01	913.127	879.325	61.63
22-10-1996	1004	1013	1004	1013	22500	930.64	945.58	914.58	880.84	63.72
24-10-1996	1004	1004	1004	1004	50000	932.92	946.34	915.78	882.31	60.18
25-10-1996	1004	1004	1004	1004	15500	935.2	947.1	916.98	883.78	60.18
28-10-1996	1013	1013	1013	1013	1000	938.04	947.86	918.24	885.295	62.59
29-10-1996	1004	1013	1004	1013	25500	940.88	948.71	919.567	886.81	62.59
30-10-1996	1004	1004	1004	1004	32000	943.54	949.47	920.833	888.23	58.49
31-10-1996	1004	1013	1004	1013	9500	946.38	950.13	922.16	889.695	61.23
01-11-1996	1004	1013	1004	1013	17000	949.22	950.7	923.36	891.16	61.23
04-11-1996	1023	1023	1023	1023	15000	952.26	951.18	924.687	892.675	64.26
08-11-1996	1023	1032	1023	1032	15500	955.48	951.94	926.073	894.19	66.78
11-11-1996	1042	1042	1042	1042	17500	958.9	952.7	927.72	895.755	69.37
12-11-1996	1042	1042	1042	1042	500	962.32	952.99	929.3	897.32	69.37
13-11-1996	1051	1051	1051	1051	15000	965.92	953.46	930.94	898.6	71.67
14-11-1996	1061	1061	1061	1061	15500	969.72	954.03	932.587	899.93	74.01
18-11-1996	1061	1061	1061	1061	25000	973.7	954.41	934.233	901.35	74.01
20-11-1996	975	1042	975	1042	1000	977.12	954.6	935.753	902.865	62.62
22-11-1996	1032	1032	1032	1032	200000	980.34	954.69	937.207	904.235	57.60
25-11-1996	1023	1023	1023	1023	31500	983.38	954.79	938.533	905.56	53.45
27-11-1996	1032	1032	1032	1032	5000	986.6	954.88	939.987	906.505	56.80
28-11-1996	1023	1023	1023	1023	1000	989.44	955.26	941.313	907.55	52.71
02-12-1996	1023	1023	1023	1023	2500	992.1	955.64	942.453	908.69	52.71
03-12-1996	1042	1042	1042	1042	6000	994.94	956.59	943.467	909.875	59.80
04-12-1996	1042	1042	1042	1042	24500	998.16	957.45	944.48	911.06	59.80
05-12-1996	1042	1061	1042	1061	12000	1001.2	958.21	945.807	912.34	65.75
09-12-1996	1061	1061	1061	1061	19500	1004.62	959.73	947.007	913.67	65.75
10-12-1996	1051	1061	1051	1061	5500	1007.66	960.97	948.273	915.045	65.75
12-12-1996	1061	1061	1042	1042	26500	1010.32	961.73	949.413	916.28	55.49
13-12-1996	1061	1070	1061	1070	65000	1011.84	962.96	950.74	917.655	64.33
18-12-1996	1070	1080	1070	1080	17500	1013.36	964.1	952.067	919.08	66.86
19-12-1996	1061	1061	1061	1061	2000	1014.88	964.48	953.267	920.315	58.38
20-12-1996	1080	1080	1080	1080	50000	1016.4	965.34	954.72	921.69	63.38
27-12-1996	985	985	909	909	1000	1014.5	964.49	954.907	922.165	29.29
02-01-1997	966	966	956	956	32000	1013.54	964.01	955.407	922.875	39.00
08-01-1997	966	966	966	966	500	1012.78	963.63	956.1	923.635	40.86
16-01-1997	1051	1051	1051	1051	500	1013.72	964.39	957.427	924.82	53.77
17-01-1997	1051	1061	1051	1061	15500	1015.24	965.44	959.007	926.055	55.02
20-01-1997	1070	1080	1070	1080	32000	1017.14	966.68	960.653	927.385	57.37
21-01-1997	1070	1080	1070	1080	35000	1019.04	967.92	962.427	928.715	57.37
22-01-1997	1080	1098	1080	1089	59000	1021.88	969.25	964.067	930.04	58.55
23-01-1997	1108	1155	1108	1155	89500	1026.04	971.24	966.213	931.695	66.03
24-01-1997	1155	1165	1155	1165	37500	1030.78	973.23	968.36	933.495	67.00
27-01-1997	1174	1174	1165	1165	16000	1035.14	975.41	970.633	935.345	67.00
28-01-1997	1174	1241	1174	1203	120000	1040.26	977.97	973.16	937.43	70.70
29-01-1997	1231	1231	1231	1231	30000	1045.18	980.81	975.873	939.61	73.09
05-02-1997	1203	1231	1203	1231	71500	1050.1	984.03	978.527	941.79	73.09
06-02-1997	1231	1250	1231	1250	54000	1055.6	987.44	980.42	944.155	74.71
14-02-1997	1250	1250	1250	1250	11500	1060.72	990.66	982.187	946.52	74.71
18-02-1997	1250	1250	1250	1250	33000	1065.46	993.88	984.273	948.935	74.71
19-02-1997	1250	1250	1250	1250	6000	1070.2	997.67	986.42	951.35	74.71
21-02-1997	1098	1098	1098	1098	1000	1072.08	999.94	987.367	952.865	45.30
03-03-1997	1127	1127	1127	1127	500	1074.36	1002.5	988.507	954.525	49.40
07-03-1997	1174	1212	1174	1212	6500	1078.52	1005.72	990.4	956.465	59.06
10-03-1997	1212	1231	1212	1231	29000	1083.06	1009.13	992.42	958.5	60.86
12-03-1997	1288	1288	1288	1288	73000	1088.56	1013.3	994.76	960.82	65.73
14-03-1997	1250	1250	1250	1250	10500	1093.3	1017.09	996.907	963	60.34
17-03-1997	1231	1231	1231	1231	27000	1097.84	1020.69	998.927	965.085	57.79
18-03-1997	1212	1212	1212	1212	1000	1101.82	1024.1	1000.693	967.075	55.28
19-03-1997	1212	1212	1212	1212	1500	1105.8	1027.51	1002.4	968.97	55.28
20-03-1997	1212	1212	1212	1212	1000	1109.58	1030.92	1003.98	970.91	55.28
25-03-1997	1212	1212	1212	1212	150000	1113.18	1034.33	1005.687	972.85	55.28
01-04-1997	1212	1212	1212	1212	500	1116.58	1037.74	1007.327	974.935	55.28
02-04-1997	1212	1212	1212	1212	13000	1119.98	1041.15	1008.653	976.97	55.28
08-04-1997	1212	1250	1212	1231	79500	1123.58	1044.75	1010.167	979.1	58.12
11-04-1997	1222	1222	1222	1222	5000	1126.8	1048.26	1011.62	981.14	56.29
14-04-1997	1212	1212	1212	1212	5000	1129.82	1051.76	1012.88	983.13	54.25
16-04-1997	1250	1250	1250	1250	500	1133.98	1055.55	1014.393	985.31	60.16
21-04-1997	1231	1250	1231	1250	8500	1138.34	1059.34	1015.907	987.49	60.16
22-04-1997	1250	1250	1250	1250	5500	1142.88	1063.13	1017.487	989.62	60.16
25-04-1997	1250	1250	1250	1250	2000	1147.24	1066.92	1019	991.8	60.16
30-04-1997	1212	1212	1212	1212	1000	1151.02	1070.23	1020.513	993.74	51.26
01-05-1997	1174	1174	1174	1174	500	1154.04	1073.07	1021.773	995.35	44.21
02-05-1997	1212	1212	1212	1212	1000	1157.44	1076.19	1023.54	996.96	51.41
06-05-1997	1250	1250	1250	1250	25000	1161.6	1079.88	1025.5	998.76	57.33
16-05-1997	1250	1250	1250	1250	25000	1165.38	1083.29	1027.267	1000.7	57.33
03-06-1997	1288	1288	1288	1288	5000	1169.92	1087.27	1029.793	1002.735	62.62
05-06-1997	1316	1316	1316	1316	5000	1175.02	1091.34	1032.32	1004.96	65.97
06-06-1997	1316	1316	1316	1316	25000	1180.5	1095.41	1034.653	1007.185	65.97
09-06-1997	1288	1288	1288	1288	5000	1184.86	1098.35	1036.927	1009.27	59.76
10-06-1997	1326	1326	1326	1326	15000	1189.78	1101.57	1039.327	1011.495	64.62
11-06-1997	1326	1326	1326	1326	23500	1195.08	1104.98	1041.347	1013.72	64.62
12-06-1997	1326	1335	1326	1335	10500	1200.18	1108.29	1043.62	1016.085	65.76
16-06-1997	1335	1345	1335	1345	66000	1208.9	1111.7	1045.96	1018.405	67.03
17-06-1997	1345	1383	1345	1364	40000	1217.06	1115.3	1048.36	1020.82	69.35
18-06-1997	1383	1402	1383	1392	10000	1225.58	1119.18	1050.947	1023.47	72.43
19-06-1997	1411	1515	1411	1439	123500	1233.34	1123.53	1054.04	1026.405	76.67
20-06-1997	1439	1439	1420	1420	50000	1240.52	1127.88	1057.133	1029.385	71.86
23-06-1997	1420	1420	1402	1402	40000	1246.96	1132.05	1060.107	1032.23	67.54
24-06-1997	1383	1383	1383	1383	50000	1253.02	1136.03	1062.953	1035.075	63.21
25-06-1997	1402	1402	1402	1402	1500	1259.28	1140.58	1065.927	1037.87	65.59
26-06-1997	1402	1515	1402	1515	58000	1266.48	1146.26	1069.653	1041.28	75.65
27-06-1997	1487	1487	1477	1477	16500	1272.72	1151.75	1073.06	1044.45	68.40
30-06-1997	1477	1477	1468	1477	35000	1278.96	1157.05	1076.593	1047.715	68.40
01-07-1997	1477	1515	1477	1515	80000	1285.2	1162.73	1080.38	1051.17	71.56
03-07-1997	1515	1591	1515	1591	139500	1292.4	1168.79	1084.673	1055.005	76.60
04-07-1997	1600	1648	1600	1648	52000	1300.74	1175.42	1089.6	1059.08	79.53
07-07-1997	1667	1705	1667	1705	75000	1309.84	1182.72	1094.907	1062.775	81.96
08-07-1997	1742	1752	1742	1752	8500	1319.88	1190.3	1100.4	1066.61	83.68
09-07-1997	1780	1837	1771	1837	203000	1331.62	1198.54	1106.46	1071.11	86.24
10-07-1997	1856	1856	1828	1856	152500	1343.74	1206.97	1113.027	1075.75	86.74
11-07-1997	1894	1894	1894	1894	20000	1359.66	1215.87	1119.847	1080.44	87.70
14-07-1997	1894	1894	1790	1884	50000	1374.8	1224.58	1126.6	1085.08	85.93
15-07-1997	1894	1894	1875	1875	176000	1388.06	1233.29	1133.167	1089.815	84.29
16-07-1997	1875	1875	1875	1875	36500	1400.94	1242	1139.733	1094.55	84.29
21-07-1997	1818	1837	1818	1818	40000	1411.54	1250.05	1146.047	1098.955	73.88
22-07-1997	1818	1818	1818	1818	85000	1422.9	1258.1	1152.36	1103.405	73.88
23-07-1997	1799	1799	1799	1799	23000	1434.26	1266.05	1158.547	1107.76	70.52
24-07-1997	1780	1780	1761	1761	62500	1445.24	1273.53	1164.48	1111.83	64.22
25-07-1997	1752	1752	1742	1742	27500	1455.84	1280.82	1170.287	1115.76	61.27
29-07-1997	1742	1742	1742	1742	50000	1466.44	1288.01	1176.093	1119.595	61.27
30-07-1997	1723	1723	1723	1723	7500	1476.66	1294.92	1181.773	1123.43	58.18
31-07-1997	1686	1686	1686	1686	25000	1486.14	1301.36	1187.207	1127.03	52.60
01-08-1997	1686	1686	1686	1686	50000	1495.62	1307.8	1192.64	1130.395	52.60
04-08-1997	1676	1676	1667	1676	20500	1504.52	1314.05	1198.007	1133.755	51.07
05-08-1997	1667	1686	1667	1686	40500	1513.8	1320.3	1203.44	1137.165	52.56
06-08-1997	1667	1667	1667	1667	35000	1522.9	1326.36	1208.807	1140.385	49.48
07-08-1997	1629	1629	1629	1629	23000	1530.48	1332.23	1213.86	1143.415	43.93
08-08-1997	1629	1629	1629	1629	5000	1538.06	1338.2	1218.913	1146.445	43.93
11-08-1997	1629	1629	1629	1629	50000	1545.64	1344.26	1223.967	1149.525	43.93
14-08-1997	1553	1553	1553	1553	2500	1551.7	1349.47	1228.513	1152.175	34.32
15-08-1997	1477	1515	1477	1515	12500	1557.76	1354.39	1232.74	1154.825	30.70
19-08-1997	1326	1439	1326	1439	51000	1563.06	1358.55	1236.4	1157.095	25.02
20-08-1997	1420	1420	1420	1420	10000	1567.22	1362.33	1239.867	1159.46	23.83
02-09-1997	1364	1364	1364	1364	10000	1569.5	1365.55	1243.087	1161.5	20.71
08-10-1997	1402	1402	1402	1402	25000	1572.54	1368.96	1246.373	1163.585	27.63
13-10-1997	1383	1383	1364	1364	67000	1574.06	1371.99	1249.533	1165.86	25.26
15-10-1997	1364	1364	1364	1364	1000	1575.02	1375.02	1252.567	1167.995	25.26
20-10-1997	1250	1288	1250	1288	5500	1574.46	1377.48	1255.093	1169.605	21.06
28-10-1997	1061	1061	1061	1061	500	1569.92	1377.39	1255.54	1170.175	13.72
04-11-1997	985	985	985	985	2500	1563.1	1376.44	1255.413	1170.27	12.19
12-11-1997	1061	1061	1061	1061	50000	1557.8	1376.44	1255.92	1170.46	21.61
14-11-1997	1136	1136	1136	1136	50000	1553.82	1377	1256.8	1171.17	29.64
17-11-1997	1174	1174	1174	1174	100000	1550.4	1379.65	1257.933	1172.07	33.36
18-11-1997	1231	1231	1231	1231	219500	1547.74	1382.4	1259.447	1173.205	38.60
19-11-1997	1250	1250	1250	1250	1000	1544.9	1385.24	1261.087	1174.435	40.29
20-11-1997	1136	1136	1136	1136	1000	1538.84	1386.09	1261.967	1175.24	34.22
05-12-1997	1023	1023	1023	1023	1000	1530.9	1385.71	1262.22	1175.575	29.47
15-12-1997	1023	1023	1023	1023	31000	1523.32	1385.14	1262.473	1175.91	29.47
19-12-1997	1023	1042	985	1042	70500	1516.5	1384.76	1262.853	1176.34	31.33
23-12-1997	1042	1042	1042	1042	188000	1509.3	1384.29	1263.487	1176.77	31.33
29-12-1997	1042	1042	1004	1004	100000	1499.08	1382.78	1263.867	1177.01	29.53
30-12-1997	1004	1004	1004	1004	86500	1489.62	1381.17	1264.373	1177.2	29.53
02-01-1998	1004	1098	1004	1080	212500	1481.68	1380.32	1265.26	1177.865	37.82
08-01-1998	1042	1042	1042	1042	5500	1472.22	1378.71	1265.893	1178.34	35.57
14-01-1998	1061	1136	1061	1136	265000	1463.12	1377.76	1266.9	1179.285	44.40
15-01-1998	1155	1155	1155	1155	500	1453.26	1377	1268.033	1180.515	46.01
16-01-1998	1193	1288	1193	1288	95500	1444.92	1377.38	1270.12	1182.41	55.69
19-01-1998	1269	1402	1269	1402	108000	1437.92	1378.9	1272.84	1184.78	61.98
21-01-1998	1364	1402	1364	1402	15500	1429.22	1380.42	1275.433	1187.15	61.98
26-01-1998	1402	1402	1402	1402	12000	1420.14	1381.94	1278.027	1189.805	61.98
02-02-1998	1402	1402	1250	1250	295000	1407.26	1383.46	1279.667	1191.7	50.13
03-02-1998	1364	1364	1231	1231	9500	1394.2	1384.5	1281.12	1193.5	48.87
04-02-1998	1212	1212	1212	1212	76000	1380.94	1384.5	1282.507	1195.11	47.59
09-02-1998	1174	1174	1174	1174	100000	1366.92	1383.93	1283.64	1196.53	45.03
24-02-1998	1212	1250	1212	1250	10000	1355.56	1383.55	1285.22	1198.425	50.73
25-02-1998	1231	1231	1212	1212	5500	1343.44	1383.17	1286.547	1200.13	48.05
26-02-1998	1231	1231	1193	1231	70000	1332.08	1383.17	1288.06	1201.93	49.48
27-02-1998	1231	1250	1231	1250	45000	1321.86	1383.55	1289.64	1203.825	50.94
02-03-1998	1174	1174	1174	1174	500	1310.5	1383.17	1290.713	1205.34	45.30
03-03-1998	1136	1136	1136	1136	10000	1298.38	1382.41	1291.467	1206.665	42.75
11-03-1998	1061	1061	1061	1061	1500	1285.14	1380.9	1291.66	1207.615	38.18
17-03-1998	1136	1136	1136	1136	5000	1274.14	1380.14	1292.287	1208.94	44.56
26-03-1998	1193	1231	1193	1231	81500	1265.04	1380.33	1293.547	1210.74	51.40
27-03-1998	1250	1269	1250	1269	26500	1256.9	1380.71	1295	1212.73	53.86
30-03-1998	1269	1288	1269	1288	40000	1248.94	1381.37	1296.513	1214.815	55.08
03-04-1998	1288	1288	1288	1288	5000	1241.36	1382.13	1298.027	1216.945	55.08
05-05-1998	1136	1136	1136	1136	500	1231.5	1380.99	1298.653	1218.27	44.22
30-06-1998	1098	1098	1098	1098	22000	1220.88	1379.47	1299.093	1219.405	41.99
04-08-1998	985	985	758	758	10000	1203.46	1374.55	1297.327	1218.84	28.27
05-08-1998	625	625	606	606	7500	1184.52	1368.11	1294.487	1217.515	24.42
06-08-1998	568	568	492	492	17000	1164.06	1360.91	1290.947	1215.57	22.01
07-08-1998	492	492	492	492	500	1145.12	1354.09	1287.407	1213.58	22.01
12-08-1998	511	530	511	530	27000	1127.32	1347.27	1283.993	1211.73	24.88
13-08-1998	511	530	511	511	25000	1110.26	1339.88	1280.453	1209.88	24.40
14-08-1998	587	587	549	568	37000	1093.58	1333.06	1277.167	1208.175	28.87
26-08-1998	492	492	473	473	30000	1075.76	1324.91	1273.247	1206.09	26.10
27-08-1998	473	473	473	473	37500	1057.94	1316.48	1269.327	1203.91	26.10
28-08-1998	473	473	473	473	2000	1041.64	1308.05	1265.533	1201.73	26.10
31-08-1998	473	473	473	473	227000	1029.88	1299.9	1261.553	1199.125	26.10
01-09-1998	473	473	473	473	25000	1019.64	1291.37	1257.507	1196.47	26.10
02-09-1998	473	473	473	473	3000	1007.88	1282.84	1253.587	1193.91	26.10
03-09-1998	492	511	492	511	15000	995.38	1274.6	1249.793	1191.445	30.27
04-09-1998	492	492	492	492	25000	981.74	1266.07	1247.013	1188.885	29.38
07-09-1998	473	473	455	455	25000	966.22	1256.98	1243.673	1186.14	27.67
08-09-1998	455	455	455	455	25000	950.32	1247.61	1240.267	1183.395	27.67
09-09-1998	511	511	511	511	5000	937.82	1238.33	1236.667	1180.93	34.38
10-09-1998	511	606	511	606	5000	929.48	1230.19	1233.633	1179.035	43.90
11-09-1998	587	606	530	568	95000	920.38	1221.85	1230.22	1176.95	41.32
14-09-1998	606	739	606	739	12500	914.32	1215.41	1227.947	1175.72	54.33
15-09-1998	549	682	549	549	6000	904.46	1206.88	1224.347	1173.73	42.94
16-09-1998	663	682	663	682	6000	898.02	1198.55	1221.193	1172.405	50.73
18-09-1998	606	606	455	530	41500	888.54	1189.08	1216.96	1170.415	43.43
21-09-1998	455	455	379	379	65500	874.52	1178.1	1211.72	1167.575	37.64
22-09-1998	379	379	379	379	15000	861.26	1166.74	1206.227	1164.735	37.64
23-09-1998	341	341	341	341	36500	845.36	1154.24	1200.293	1161.515	36.23
24-09-1998	341	379	341	341	21500	829.08	1141.17	1194.36	1158.295	36.23
25-09-1998	303	360	303	341	295000	810.14	1127.53	1188.3	1155.125	36.23
28-09-1998	341	341	341	341	160000	788.92	1113.42	1182.24	1151.86	36.23
29-09-1998	360	379	360	360	171500	768.08	1098.65	1176.307	1148.595	37.80
30-09-1998	379	398	379	398	69500	748	1084.07	1170.627	1145.52	40.92
01-10-1998	398	398	379	398	62000	730.96	1069.11	1165.96	1142.49	40.92
02-10-1998	379	379	379	379	2000	713.92	1054.06	1160.973	1139.32	39.76
05-10-1998	379	379	379	379	10000	697.26	1039.1	1155.42	1136.195	39.76
06-10-1998	398	417	398	398	18500	681.74	1024.33	1149.867	1133.165	41.68
07-10-1998	398	398	398	398	771000	664.7	1010.13	1143.933	1130.09	41.68
08-10-1998	417	417	417	417	10500	648.8	996.12	1138.38	1127.11	43.75
12-10-1998	417	436	417	436	32500	632.9	982.49	1133.08	1124.27	45.83
14-10-1998	436	436	436	436	23000	616.62	969.24	1127.907	1121.385	45.83
19-10-1998	473	473	455	455	7000	602.24	956.37	1122.86	1118.595	48.05
20-10-1998	492	530	455	511	1453000	589.74	944.06	1118.187	1116.035	54.04
21-10-1998	530	549	511	511	242500	578.74	931.94	1113.513	1113.43	54.04
22-10-1998	511	568	511	568	256000	567.38	920.76	1109.22	1111.06	59.54
23-10-1998	549	549	549	549	10000	553.74	909.39	1104.8	1108.595	57.09
26-10-1998	436	436	436	436	2500	537.08	896.99	1099.5	1105.52	45.17
28-10-1998	360	398	360	398	1000	519.28	884.11	1094.007	1102.205	41.99
30-10-1998	398	455	398	398	1403000	501.48	871.42	1088.58	1098.89	41.99
02-11-1998	436	455	398	417	371000	487.1	859.3	1083.027	1095.765	44.26
03-11-1998	436	455	436	436	67500	473.86	847.37	1077.6	1092.785	46.52
04-11-1998	455	455	455	455	15000	467.8	835.63	1072.3	1089.945	48.75
05-11-1998	473	530	455	455	26000	464.78	824.65	1067	1087.06	48.75
10-11-1998	455	568	455	568	119000	466.3	815.18	1062.707	1084.785	60.22
11-11-1998	549	625	549	625	113500	468.96	807.04	1059.047	1082.795	64.53
12-11-1998	530	587	530	587	622000	470.1	798.71	1054.88	1080.52	59.87
18-11-1998	625	625	587	587	6000	471.62	790.94	1050.46	1078.245	59.87
19-11-1998	568	625	568	568	106500	471.62	782.6	1045.913	1075.78	57.47
20-11-1998	625	644	625	644	37500	475.04	775.4	1041.62	1073.695	63.74
23-11-1998	682	758	682	758	126500	480.74	769.34	1037.9	1072.18	70.72
24-11-1998	795	833	795	833	117000	487.94	764.79	1034.68	1071.135	74.23
25-11-1998	890	890	833	833	60000	495.14	762.51	1031.647	1069.95	74.23
26-11-1998	795	814	777	795	1872500	501.58	760.61	1028.107	1068.525	69.34
03-12-1998	701	701	701	701	5000	506.14	757.01	1023.94	1066.725	58.99
04-12-1998	720	720	720	720	30000	510.32	752.85	1019.84	1064.925	60.28
07-12-1998	777	833	758	758	211500	515.64	748.69	1015.927	1064.17	62.80
08-12-1998	777	833	777	833	67500	523.2	744.71	1012.387	1063.555	67.23
10-12-1998	852	852	852	852	2500	531.14	740.73	1008.787	1062.985	68.26
18-12-1998	814	814	758	758	185000	536.08	736.95	1004.247	1061.52	58.47
21-12-1998	758	758	758	758	515500	539.12	734.3	999.833	1060.005	58.47
22-12-1998	758	758	758	758	11000	542.92	731.65	995.54	1058.395	58.47
28-12-1998	739	739	720	720	555000	542.54	728.43	991.12	1056.595	54.52
29-12-1998	720	758	682	682	2415500	545.2	724.83	986.32	1054.56	50.83
30-12-1998	739	739	720	720	325000	545.96	721.99	981.02	1052.385	54.17
04-01-1999	682	682	682	682	500	549	718.77	975.72	1049.97	50.47
05-01-1999	758	795	758	795	109000	557.32	715.92	971.173	1048.12	59.36
06-01-1999	795	814	758	758	73500	564.9	713.08	966.127	1045.895	55.83
07-01-1999	795	795	795	795	107500	573.98	709.67	960.82	1043.715	58.49
11-01-1999	795	795	795	795	50000	583.06	706.07	955.133	1041.535	58.49
12-01-1999	795	795	795	795	33500	592.14	701.14	949.067	1039.26	58.49
13-01-1999	795	795	777	777	163500	600.86	694.89	942.567	1036.895	56.42
14-01-1999	777	777	777	777	1401500	609.2	688.64	935.5	1034.53	56.42
15-01-1999	758	758	758	758	10000	616.4	682.2	928.18	1032.07	54.09
27-01-1999	720	720	720	720	50000	622.84	676.9	920.353	1030.18	49.66
28-01-1999	758	758	739	739	51000	630.04	671.98	912.72	1028.24	51.78
03-02-1999	739	739	739	739	90000	637.24	667.25	905.147	1025.875	51.78
08-02-1999	720	758	720	758	111000	644.44	663.09	897.7	1023.51	54.03
11-02-1999	795	852	795	852	42500	653.52	659.11	891.26	1021.33	63.19
12-02-1999	833	833	833	833	5000	661.84	655.32	884.693	1019.245	60.57
15-02-1999	871	871	833	833	35000	669.78	651.34	878.253	1017.255	60.57
16-02-1999	833	833	833	833	3000	677.72	647.17	872.067	1015.36	60.57
17-02-1999	871	871	871	871	4000	686.04	644.14	866.26	1013.655	64.27
19-02-1999	833	833	814	814	575000	692.1	640.92	860.073	1011.665	55.80
22-02-1999	795	795	795	795	2000	697.78	638.26	853.887	1009.58	53.27
24-02-1999	795	814	795	795	1900500	702.32	634.85	847.947	1007.495	53.27
25-02-1999	852	852	852	852	1000	708.38	631.06	842.387	1005.695	59.63
05-03-1999	814	814	814	814	500	715.94	626.51	836.64	1003.61	54.32
08-03-1999	758	758	758	758	1000	723.14	621.21	830.453	1001.29	47.61
09-03-1999	758	758	758	758	500	730.34	615.91	824.393	999.02	47.61
16-03-1999	795	795	795	795	59000	737.9	612.5	818.833	996.745	52.14
19-03-1999	814	814	758	758	7000	744.34	609.1	813.027	994.285	47.70
23-03-1999	758	795	758	795	139000	751.14	609.47	807.467	992.01	52.09
24-03-1999	795	795	795	795	308000	757.94	611.36	802.413	989.735	52.09
30-03-1999	833	833	833	833	92500	763.24	614.77	797.867	987.84	56.46
06-04-1999	871	871	871	871	25000	768.16	618.56	794.08	986.325	60.34
07-04-1999	871	871	833	833	1951500	773.08	621.59	790.167	984.43	55.05
08-04-1999	833	833	833	833	2250000	778	624.81	786.627	982.345	55.05
09-04-1999	814	833	814	833	3820500	783.3	627.46	782.833	980.26	55.05
12-04-1999	833	833	833	833	1010500	787.08	631.06	779.293	977.985	55.05
13-04-1999	833	833	814	814	2551500	788.2	634.47	775.627	975.475	51.98
14-04-1999	814	814	814	814	460000	787.82	637.88	772.467	972.965	51.98
15-04-1999	814	852	814	814	3916000	787.44	641.29	770.82	970.595	51.98
16-04-1999	833	852	833	852	92500	788.58	645.08	769.933	968.225	57.85
19-04-1999	871	909	871	909	467500	792.74	649.44	768.92	966.14	64.80
20-04-1999	890	909	890	909	163000	796.52	653.42	767.407	964.01	64.80
21-04-1999	909	909	909	909	213000	799.54	657.59	765.64	961.83	64.80
23-04-1999	928	947	928	947	263000	801.82	662.51	763.747	959.745	69.05
26-04-1999	947	947	947	947	150500	803.72	667.43	761.727	957.52	69.05
28-04-1999	947	947	947	947	500	807.5	671.79	760.467	955.06	69.05
30-04-1999	947	947	947	947	250000	811.28	675.2	759.96	952.695	69.05
03-05-1999	966	966	947	947	115000	815.06	678.99	759.453	950.42	69.05
04-05-1999	947	947	947	947	4000	819.6	681.07	758.82	948.24	69.05
05-05-1999	985	1023	985	1023	327500	826.42	685.81	758.693	946.345	77.51
06-05-1999	1023	1023	1023	1023	125000	832.48	689.22	758.82	943.885	77.51
07-05-1999	1023	1023	1023	1023	75000	839.3	694.15	758.947	941.615	77.51
10-05-1999	1023	1023	1023	1023	55000	843.86	700.59	758.567	939.345	77.51
11-05-1999	1023	1023	1023	1023	29500	849.16	707.03	758.44	936.885	77.51
19-05-1999	1023	1023	1023	1023	50000	853.72	713.85	757.687	934.045	77.51
20-05-1999	1004	1023	1004	1023	100500	858.28	720.67	756.807	930.92	77.51
21-05-1999	1023	1023	1023	1023	78000	862.84	727.49	755.04	927.51	77.51
24-05-1999	1042	1042	1023	1023	5000	867.76	734.31	752.513	923.865	77.51
28-05-1999	909	909	909	909	1000	870.4	739.8	749.227	919.225	43.08
01-06-1999	947	947	947	947	51500	874.18	745.29	746.193	914.68	50.91
03-06-1999	909	909	909	909	1000	877.96	750.4	743.92	909.755	44.34
04-06-1999	909	909	909	909	500	881.36	755.7	741.773	904.88	44.34
10-06-1999	1136	1136	1136	1136	1000	889.3	763.27	741.267	901.185	70.61
16-06-1999	1227	1227	1227	1227	2000	898.68	771.56	741.62	897.945	75.58
17-06-1999	1227	1227	1227	1227	17500	906.18	779.85	741.467	894.99	75.58
18-06-1999	1364	1364	1227	1227	176000	914.06	787.95	741.567	892.035	75.58
21-06-1999	1250	1250	1250	1250	15000	922.4	796.09	741.693	889.29	76.82
22-06-1999	1250	1250	1250	1250	2000	930.74	804.23	741.693	886.735	76.82
23-06-1999	1273	1318	1273	1273	72000	938.78	812.41	742.353	884.39	78.11
28-06-1999	1500	1727	1500	1727	3500	957.04	824.57	746.293	884.315	89.96
29-06-1999	1705	1818	1705	1818	41000	977.5	837.64	751.34	884.79	91.01
30-06-1999	1841	1841	1841	1841	27500	998.42	850.37	756.04	885.565	91.26
02-07-1999	1545	1545	1545	1545	6000	1012.28	860.33	758.133	884.86	65.95
05-07-1999	1636	1636	1545	1545	12500	1026.9	871.42	759.973	884.205	65.95
06-07-1999	1545	1545	1545	1545	500	1042.64	882.89	761.687	883.5	65.95
07-07-1999	1636	1636	1636	1636	500	1060.2	895.27	764.007	883.345	69.23
08-07-1999	1636	1636	1636	1636	11500	1077.02	907.46	767.34	883.38	69.23
12-07-1999	1636	1636	1636	1636	10000	1094.58	919.46	770.927	883.415	69.23
14-07-1999	1591	1591	1591	1591	5000	1110.5	930.82	776.48	883.225	65.34
15-07-1999	1636	1750	1636	1750	4109000	1129.6	943.77	784.107	884.21	71.44
16-07-1999	1750	1818	1750	1773	6154500	1148.4	955.82	792.647	885.5	72.20
19-07-1999	1773	1864	1727	1864	35500	1168.26	968.21	801.793	887.625	75.04
20-07-1999	1727	1727	1727	1727	500	1186.14	979.61	809.773	889.16	64.38
21-07-1999	1682	1773	1682	1773	7000	1204.94	991.47	818.187	891.205	66.12
22-07-1999	2159	2159	1727	1773	108500	1223.74	1003.52	826.22	893.06	66.12
23-07-1999	1727	1727	1727	1727	32500	1241.62	1014.35	834.58	894.875	62.58
26-07-1999	1773	1909	1773	1909	111500	1263.52	1025.86	844.153	897.6	69.54
29-07-1999	1727	1727	1727	1727	500	1281.78	1034.8	852.513	899.795	57.94
30-07-1999	1727	1818	1727	1795	684000	1301.4	1044.42	861.327	903.465	60.58
02-08-1999	1727	1750	1727	1750	898000	1319.36	1053.97	869.84	907.29	57.98
03-08-1999	1750	1750	1750	1750	1000	1336.18	1064.46	878.353	910.735	57.98
05-08-1999	1750	1773	1750	1773	30000	1353.46	1074.99	886.767	913.92	59.03
06-08-1999	1773	1773	1773	1773	5000	1370.74	1085.14	895.307	916.915	59.03
11-08-1999	1636	1636	1636	1636	1000	1384.52	1093.17	903.18	918.94	50.39
12-08-1999	1636	1818	1636	1818	148000	1401.94	1102.83	912.267	921.78	58.98
16-08-1999	1682	1682	1682	1682	500	1416.64	1112.07	920.073	924.51	51.77
23-08-1999	1682	1682	1682	1682	3000	1431.34	1121.31	927.247	927.805	51.77
25-08-1999	1682	1727	1682	1682	80000	1446.04	1130.55	934.673	931.1	51.77
27-08-1999	1727	1727	1727	1727	1500	1461.64	1140.62	941.26	934.525	54.09
30-08-1999	1682	1682	1682	1682	5500	1474.82	1150.62	948.813	937.725	51.42
06-09-1999	1500	1500	1500	1500	500	1484.36	1158.42	954.267	940.205	42.34
07-09-1999	1500	1500	1500	1500	10000	1493.9	1166.6	960.733	942.685	42.34
08-09-1999	1409	1409	1409	1409	9500	1501.62	1172.74	967.6	944.33	38.41
09-09-1999	1455	1455	1455	1455	7500	1510.26	1179.71	974.773	946.395	41.37
16-09-1999	1455	1455	1455	1455	500	1518.9	1186.31	982.2	947.99	41.37
01-11-1999	1636	1636	1636	1636	8500	1531.16	1194.72	990.833	950.395	51.93
10-11-1999	1636	1864	1636	1864	15000	1547.98	1205.41	1000.987	953.275	61.37
12-11-1999	1636	1636	1636	1636	500	1560.24	1214	1009.62	954.445	50.66
15-11-1999	1636	1659	1614	1659	2000	1575.24	1222.82	1018.28	955.73	51.58
17-11-1999	1659	1659	1659	1659	1000	1589.48	1231.83	1026.687	957.015	51.58
22-11-1999	1773	1818	1773	1818	1000	1607.66	1242.81	1036.153	959.855	57.86
23-11-1999	1818	1841	1818	1841	58000	1626.3	1253.83	1045.9	962.905	58.70
24-11-1999	1841	1864	1841	1864	8500	1640.86	1265.08	1055.8	966.165	59.56
25-11-1999	1841	1909	1841	1909	6000	1654.5	1276.59	1065.873	969.84	61.27
26-11-1999	1864	1909	1864	1909	11000	1668.14	1287.16	1075.947	973.135	61.27
29-11-1999	1864	1909	1864	1909	2500	1681.78	1297.92	1085.893	976.62	61.27
30-11-1999	1727	1727	1727	1727	11500	1691.32	1306.86	1094.5	979.1	50.51
01-12-1999	1909	1909	1909	1909	2500	1704.5	1317.62	1104.32	982.395	58.38
02-12-1999	1909	1909	1909	1909	3500	1717.22	1328	1114.013	986.07	58.38
06-12-1999	1909	1909	1909	1909	10000	1720.86	1338.95	1123.333	989.935	58.38
09-12-1999	1886	2000	1886	2000	18500	1724.5	1351	1133.26	994.63	62.14
10-12-1999	1977	2091	1977	2091	17000	1729.5	1363.96	1143.413	999.405	65.50
13-12-1999	2091	2182	2091	2182	11000	1742.24	1377.26	1154.3	1004.16	68.51
14-12-1999	2091	2273	2091	2273	23000	1756.8	1391.85	1166.547	1009.18	71.21
15-12-1999	2273	2727	2273	2727	20000	1780.44	1411.54	1182.073	1016.375	80.30
16-12-1999	2909	3182	2818	3182	26500	1811.36	1435.78	1200.633	1025.845	85.30
20-12-1999	2364	3364	2364	3364	25500	1845.92	1461.47	1220.28	1036.985	86.75
22-12-1999	3409	3432	3409	3432	11000	1881.84	1488.21	1240.253	1048.655	87.26
27-12-1999	3409	3455	3409	3455	2000	1919.12	1514.81	1260.253	1062.14	87.43
30-12-1999	3273	3409	3091	3182	6000	1947.76	1538.68	1278.433	1075.02	74.39
04-01-2000	3364	3364	3364	3364	2500	1979.58	1563.99	1297.073	1089.38	76.87
05-01-2000	3182	3364	3182	3364	14000	2009.58	1588.92	1315.333	1103.74	76.87
12-01-2000	3273	3545	3273	3545	27500	2045.94	1616.04	1335.053	1118.815	79.19
18-01-2000	3614	3636	3614	3636	12500	2083.2	1644.07	1355.38	1134.44	80.26
19-01-2000	2909	3727	2909	3727	12500	2122.28	1673.01	1376.44	1150.235	81.30
20-01-2000	3636	3727	3636	3727	1500	2162.28	1701.95	1396.993	1166.505	81.30
25-01-2000	3727	3818	3727	3818	11000	2200.46	1731.99	1417.393	1183.23	82.38
01-02-2000	3909	3909	3909	3909	3000	2244.1	1762.94	1437.9	1200.41	83.40
02-02-2000	3841	3864	3841	3864	5000	2285.48	1793.44	1458.107	1217.365	80.89
03-02-2000	4000	4000	4000	4000	2500	2330.48	1824.92	1479.473	1235	82.60
08-02-2000	3727	3727	3727	3727	10000	2370.02	1853.1	1499.647	1251.27	69.24
16-02-2000	2636	3636	2636	3636	5000	2407.28	1880.37	1519.087	1266.895	65.44
17-02-2000	3000	3000	3000	3000	500	2431.82	1901.28	1534.033	1279.435	46.31
18-02-2000	2841	3000	2841	3000	7500	2459.1	1921.81	1548.48	1292.16	46.31
21-02-2000	3636	3636	3636	3636	1000	2495.46	1948.7	1567.04	1308.065	59.90
22-02-2000	3545	3545	3545	3545	500	2532.72	1974.68	1585.62	1323.235	57.65
01-03-2000	3545	3545	3545	3545	500	2569.98	2000.66	1604.2	1337.93	57.65
03-03-2000	2818	2818	2818	2818	3500	2592.7	2019.37	1617.933	1349.18	42.77
07-03-2000	2841	2841	2773	2773	30000	2613.62	2037.63	1631.62	1359.35	42.05
09-03-2000	2818	2818	2773	2773	2000	2635.44	2055.13	1645.56	1370.47	42.05
10-03-2000	2682	2909	2682	2909	7000	2663.62	2073.99	1660.153	1381.605	45.29
13-03-2000	2818	2818	2818	2818	5000	2689.98	2091.94	1674.393	1393.045	43.54
14-03-2000	2727	2727	2727	2727	5000	2716.34	2108.98	1687.273	1404.785	41.79
24-03-2000	2545	2727	2545	2727	2000	2741.78	2126.02	1700.4	1416.525	41.79
27-03-2000	2636	2636	2295	2295	2000	2758.58	2138.74	1710.4	1426.295	34.24
28-03-2000	2614	2636	2182	2182	10500	2769.5	2150.33	1719.647	1435.5	32.58
05-04-2000	2182	2182	2182	2182	1000	2775.86	2161.92	1728.893	1444.705	32.58
07-04-2000	2023	2023	2023	2023	2000	2783.6	2171.92	1737.2	1453.115	30.19
10-04-2000	2000	2000	2000	2000	5000	2790.42	2182.83	1745.353	1461.315	29.85
11-04-2000	2000	2318	2000	2068	18000	2798.6	2194.04	1754.087	1469.665	32.29
12-04-2000	2091	2227	2091	2182	11000	2805.88	2206.77	1763.833	1478.585	36.28
13-04-2000	2091	2091	2091	2091	1000	2810.88	2218.59	1772.847	1487.145	34.53
14-04-2000	2000	2000	2000	2000	1500	2813.6	2227.23	1781.253	1495.25	32.82
18-04-2000	2000	2000	2000	2000	2500	2815.42	2234.96	1789.533	1503.26	32.82
19-04-2000	2250	2250	2250	2250	1000	2822.24	2245.19	1798.853	1512.52	41.95
24-04-2000	2000	2000	2000	2000	2500	2824.06	2252.92	1806.633	1520.435	36.60
25-04-2000	2000	2000	2000	2000	1500	2829.52	2260.42	1814.413	1528.255	36.60
26-04-2000	1818	2114	1818	2114	3000	2833.62	2269.06	1822.953	1536.645	40.61
05-05-2000	2000	2114	2000	2114	1000	2837.72	2277.47	1831.24	1544.94	40.61
08-05-2000	2136	2136	2136	2136	2500	2842.26	2281.56	1840.053	1553.065	41.44
17-05-2000	2000	2000	2000	2000	2500	2842.26	2283.38	1848.087	1560.51	37.91
23-05-2000	1818	1977	1818	1977	4500	2839.98	2284.74	1855.967	1567.555	37.33
25-05-2000	1818	1818	1818	1818	2500	2832.7	2287.47	1862.407	1573.9	33.53
30-05-2000	1932	1932	1932	1932	1000	2825.88	2291.34	1869.86	1581.38	38.38
31-05-2000	1273	1705	1273	1705	5000	2805.44	2292.94	1876.173	1587.915	33.19
07-06-2000	1386	1386	1386	1386	1000	2769.52	2290.44	1880.36	1592.855	27.55
09-06-2000	1682	1682	1682	1682	2000	2735.88	2290.9	1886.273	1599.18	38.07
14-06-2000	1636	1636	1455	1477	2500	2696.78	2289.31	1891.067	1604.385	34.35
16-06-2000	1636	1659	1636	1659	2500	2660.86	2289.99	1896.827	1610.405	39.96
19-06-2000	1500	1614	1500	1500	9500	2627.22	2287.49	1901.527	1615.63	36.98
20-06-2000	1500	1500	1477	1477	57500	2589.48	2284.53	1905.82	1620.175	36.56
21-06-2000	1500	1568	1500	1568	8500	2553.56	2281.57	1910.467	1624.89	39.51
22-06-2000	1591	1591	1591	1591	500	2514.48	2280.21	1915.52	1629.91	40.27
23-06-2000	1614	1636	1614	1636	3000	2474.48	2278.84	1920.873	1635.155	41.80
30-06-2000	1477	1477	1455	1455	2000	2429.04	2275.66	1925.02	1639.59	37.62
03-07-2000	1455	1455	1455	1455	1000	2383.6	2272.94	1929.167	1643.645	37.62
04-07-2000	1618	1623	1618	1623	2500	2339.7	2270.08	1934.56	1647.97	43.69
05-07-2000	1545	1632	1500	1500	7500	2291.52	2267.81	1939.133	1651.305	40.57
06-07-2000	1545	1545	1545	1545	1000	2245.14	2265.31	1944.007	1654.865	42.20
07-07-2000	1545	1627	1514	1545	12000	2196.04	2263.26	1948.627	1658.615	42.20
11-07-2000	1750	1750	1750	1750	1000	2156.5	2263.26	1954.233	1663.86	49.48
12-07-2000	1735	1735	1735	1735	1000	2118.48	2262.88	1959.74	1668.935	49.00
13-07-2000	1735	1740	1735	1740	1500	2093.28	2262.55	1965.28	1673.845	49.18
14-07-2000	1740	1750	1740	1750	1500	2068.28	2263.69	1970.633	1678.43	49.56
18-07-2000	1750	1760	1750	1760	2500	2030.76	2263.11	1976.053	1682.97	49.96
19-07-2000	1760	1770	1760	1770	1500	1995.26	2263.99	1981.54	1688.03	50.39
20-07-2000	1900	1900	1900	1900	2500	1962.36	2266.17	1987.893	1693.74	55.71
27-07-2000	1900	1900	1875	1875	5000	1943.5	2268.1	1994.08	1699.325	54.50
28-07-2000	1900	1900	1900	1900	1000	1926.04	2269.83	2000.433	1705.225	55.54
09-08-2000	1900	1900	1900	1900	1500	1908.58	2272.01	2006.28	1711.315	55.54
10-08-2000	1615	1775	1615	1775	18500	1885.9	2274.76	2011.293	1716.59	49.04
11-08-2000	1780	1890	1780	1890	12500	1867.34	2278.66	2017.073	1722.63	54.34
14-08-2000	1895	1900	1895	1900	2000	1850.8	2283.57	2022.92	1728.155	54.78
22-08-2000	1800	1890	1605	1890	18000	1834.06	2287.92	2028.7	1733.815	54.21
23-08-2000	1895	1900	1895	1900	2000	1826.16	2292.37	2034.547	1739.34	54.72
24-08-2000	1695	1880	1655	1880	3000	1820.12	2294.81	2040.26	1744.765	53.46
28-08-2000	1660	1875	1660	1875	3000	1813.98	2294.92	2045.94	1750.165	53.13
29-08-2000	1615	1790	1615	1790	4500	1809.32	2296.46	2051.053	1755.23	47.74
04-09-2000	1400	1900	1400	1900	7000	1807.32	2298.87	2057.66	1760.845	54.21
11-09-2000	1600	1845	1600	1845	1500	1802.86	2300.73	2063.647	1766.28	50.82
12-09-2000	1705	1800	1700	1800	3000	1795.22	2300.55	2069.587	1771.68	48.17
13-09-2000	1705	1705	1700	1700	1000	1787.4	2299.14	2074.86	1776.485	42.82
19-09-2000	1835	1840	1835	1840	1000	1784.2	2298.9	2079.553	1781.99	51.02
20-09-2000	1655	1680	1650	1650	3500	1777.2	2296.31	2082.373	1786.45	42.18
21-09-2000	1695	1695	1695	1695	500	1766.1	2294.17	2085.493	1790.665	44.63
25-09-2000	1880	1885	1880	1885	1500	1763.8	2293.93	2089.88	1795.925	53.56
27-09-2000	1600	1695	1405	1695	3500	1757.7	2293.61	2092.847	1800.235	45.63
28-09-2000	1790	1795	1790	1795	1500	1751.32	2292.47	2096.48	1805.045	49.84
16-10-2000	1500	1515	1500	1500	11500	1739.04	2288.38	2097.993	1808.19	40.00
17-10-2000	1625	1625	1625	1625	1000	1728.82	2285.54	2097.313	1812.245	44.96
18-10-2000	1610	1610	1610	1610	500	1721.02	2281.64	2095.927	1816.32	44.49
20-10-2000	1500	1550	1500	1550	1500	1712.48	2276.23	2093.987	1820.095	42.55
26-10-2000	1450	1500	1450	1450	2000	1705.12	2268.91	2093.353	1823.085	39.47
27-10-2000	1450	1450	1450	1450	500	1695.48	2260.68	2092.72	1826.265	39.47
31-10-2000	1450	1450	1450	1450	1000	1690.38	2247.91	2092.087	1829.725	39.47
01-11-2000	1450	1450	1450	1450	500	1691.66	2230.59	2090.847	1833.185	39.47
06-11-2000	1400	1400	1400	1400	10000	1686.02	2210.95	2089.273	1836.21	37.63
09-11-2000	1300	1450	1225	1225	12000	1680.98	2188.88	2086.533	1838.545	32.02
10-11-2000	1300	1300	1275	1275	3000	1673.3	2167.08	2084.427	1840.945	35.00
16-11-2000	1200	1200	1200	1200	1000	1667.3	2147.26	2080.76	1842.97	32.69
17-11-2000	1250	1250	1250	1250	1000	1662.76	2126.12	2077.273	1845.055	35.74
20-11-2000	1300	1300	1300	1300	1000	1657.4	2105.48	2073.513	1847.2	38.73
21-11-2000	1175	1175	1150	1150	4000	1648.58	2081.53	2069.667	1848.785	33.67
22-11-2000	1100	1250	1050	1250	40500	1640.86	2057.67	2066.18	1850.87	39.36
29-11-2000	1150	1150	1150	1150	2500	1634.76	2031.9	2062.027	1852.455	36.03
04-12-2000	1100	1200	1100	1200	4500	1629.66	2006.63	2058.513	1854.29	38.82
05-12-2000	1200	1200	1200	1200	6000	1621.2	1980.45	2053.787	1856.22	38.82
06-12-2000	1150	1250	1150	1250	4500	1616.2	1953.86	2050.607	1858.4	41.76
07-12-2000	1200	1200	1200	1200	5000	1609.3	1927.22	2046.64	1860.33	39.70
08-12-2000	1225	1225	1150	1200	3500	1602.4	1899.22	2042.973	1862.07	39.70
11-12-2000	1100	1175	1075	1175	5000	1590.9	1873.7	2039.14	1863.4	38.60
12-12-2000	1125	1125	1125	1125	500	1578.7	1848.59	2034.82	1864.48	36.42
13-12-2000	1125	1125	1125	1125	9000	1566.4	1829.84	2030.5	1865.56	36.42
14-12-2000	1200	1200	1200	1200	1000	1555.4	1811.84	2027.593	1866.825	42.11
15-12-2000	1100	1200	1100	1200	4000	1544.2	1787.48	2023.473	1868.09	42.11
20-12-2000	1200	1200	1200	1200	2500	1532.8	1764.03	2020.26	1869.355	42.11
22-12-2000	1125	1200	1125	1200	2000	1518.8	1740.58	2017.047	1870.62	42.11
03-01-2001	1150	1150	1125	1125	2000	1503.8	1723.65	2013.333	1871.51	37.59
05-01-2001	1200	1225	1200	1225	3000	1490.3	1708.17	2009.987	1872.9	45.92
09-01-2001	1200	1200	1200	1200	15000	1476.3	1692.44	2006.773	1873.785	44.33
10-01-2001	1100	1200	1025	1200	5500	1464.8	1675.35	2004.773	1874.67	44.33
11-01-2001	1200	1200	1200	1200	8000	1451	1659.17	2002.773	1875.555	44.33
15-01-2001	1200	1250	1200	1250	8500	1438	1644.4	2001.713	1876.69	48.77
16-01-2001	1125	1225	1125	1225	3500	1424.7	1629.38	2000.18	1877.7	46.76
19-01-2001	1125	1150	1125	1150	1500	1409.7	1617.93	1998.147	1878.335	41.27
22-01-2001	1200	1225	1200	1225	2500	1396.6	1608.36	1995.407	1879.345	47.86
24-01-2001	1225	1225	1225	1225	1000	1383.6	1598.79	1991.147	1880.355	47.86
25-01-2001	1375	1375	1325	1325	1000	1374.3	1591.81	1989.073	1881.865	55.58
29-01-2001	1200	1200	1200	1200	500	1360.3	1583.81	1986.013	1883.32	46.35
01-02-2001	1250	1275	1250	1275	3500	1348.9	1575.88	1983.453	1884.96	51.55
02-02-2001	1300	1325	1300	1325	1500	1339.4	1567.31	1980.167	1887.04	54.70
05-02-2001	1250	1350	1250	1350	14000	1332.4	1559.9	1976.893	1889.245	56.23
09-02-2001	1200	1200	1200	1200	500	1319.6	1551.9	1972.467	1889.565	46.14
12-02-2001	1125	1125	1125	1125	1000	1309.1	1543.15	1967.24	1889.055	42.08
13-02-2001	1125	1250	1125	1250	6000	1300.2	1533.15	1962.847	1889.17	49.99
14-02-2001	1250	1250	1250	1250	1000	1287.5	1525.65	1958.453	1889.285	49.99
16-02-2001	1250	1300	1250	1300	4500	1279.6	1518.65	1955.607	1889.535	52.96
20-02-2001	1200	1250	1200	1250	6000	1268.7	1510.01	1951.213	1889.535	49.77
23-02-2001	1200	1200	1200	1200	2500	1262.7	1500.87	1946.487	1889.17	46.74
27-02-2001	1150	1150	1150	1150	500	1253.2	1491.01	1941.427	1886.285	43.86
28-02-2001	1150	1175	1150	1150	10000	1244	1482.51	1935.76	1882.945	43.86
01-03-2001	1300	1300	1150	1150	24500	1236	1474.24	1929.487	1879.49	43.86
02-03-2001	1150	1150	1125	1125	2000	1229.5	1467.31	1922.44	1877.39	42.23
06-03-2001	1150	1200	1150	1200	3000	1224.5	1459.99	1915.287	1875.665	48.41
09-03-2001	1150	1150	1150	1150	500	1218.5	1454.44	1904.773	1873.69	44.96
19-03-2001	1025	1025	1025	1025	500	1210	1450.83	1890.393	1870.635	37.72
20-03-2001	1075	1075	1075	1075	1000	1203.5	1444.76	1875.133	1867.83	41.76
23-03-2001	1150	1150	1150	1150	5000	1202	1441.49	1859.92	1865.4	47.28
28-03-2001	1150	1175	1150	1175	6000	1200	1436.65	1844.72	1863.32	49.02
30-03-2001	1100	1100	1100	1100	15000	1198	1432.65	1830.84	1860.07	44.31
02-04-2001	1175	1175	1100	1100	14500	1195	1428.88	1815.747	1856.705	44.31
03-04-2001	1100	1125	1050	1125	37000	1191.5	1424.45	1800.82	1853.01	46.30
04-04-2001	1075	1075	1025	1025	107500	1189	1418.79	1784.02	1849.5	40.11
05-04-2001	1075	1075	1075	1075	2500	1185.5	1413.18	1766.947	1846.01	44.13
06-04-2001	1075	1100	1075	1100	11000	1184.5	1409.63	1749.433	1842.645	46.08
09-04-2001	1100	1100	1050	1050	18000	1181.5	1405.58	1731.587	1839.26	42.86
10-04-2001	1125	1175	1125	1175	4000	1181	1401.1	1713.967	1835.59	51.91
12-04-2001	1200	1200	1200	1200	1500	1180	1398.1	1695.907	1832.955	53.50
17-04-2001	1100	1125	1100	1125	23000	1178.5	1393.9	1677.647	1829.605	48.35
20-04-2001	1075	1075	1050	1050	11500	1175.5	1388.95	1657.98	1826.105	43.80
23-04-2001	1125	1125	1125	1125	2500	1174.5	1382.7	1640.633	1822.98	48.97
24-04-2001	1125	1125	1125	1125	1000	1174.5	1376.6	1623.893	1819.74	48.97
25-04-2001	1100	1125	1100	1125	49500	1174.5	1370.45	1611.393	1816.5	48.97
26-04-2001	1075	1125	1050	1125	48000	1173	1364.2	1598.893	1813.945	48.97
27-04-2001	1100	1125	1050	1125	85500	1171.5	1357.85	1582.153	1810.48	48.97
01-05-2001	1100	1125	1050	1125	133000	1170	1351.4	1566.02	1807.695	48.97
02-05-2001	1125	1150	1100	1125	138000	1168.5	1343.65	1549.887	1804.91	48.97
03-05-2001	1125	1175	1100	1150	33000	1169	1336.4	1538.767	1802.25	51.47
04-05-2001	1100	1150	1100	1150	4000	1167.5	1328.9	1527.947	1799.365	51.47
08-05-2001	1100	1100	1100	1100	1000	1165.5	1320.9	1516.793	1796.455	46.22
09-05-2001	1100	1100	1100	1100	500	1163.5	1314.15	1504.733	1794.455	46.22
10-05-2001	1125	1125	1125	1125	1000	1162	1306.5	1493.447	1792.58	49.22
11-05-2001	1100	1100	1100	1100	5500	1159	1298.5	1482.6	1791.035	46.43
14-05-2001	1125	1125	1100	1100	14000	1156.5	1290.6	1471.753	1789.26	46.43
15-05-2001	1125	1200	1100	1100	55000	1155.5	1282.6	1463.787	1787.485	46.43
16-05-2001	1125	1150	1125	1150	19500	1154	1275.3	1456.907	1785.055	53.08
17-05-2001	1125	1150	1125	1150	3500	1152.5	1268.05	1450.027	1781.485	53.08
18-05-2001	1100	1100	1100	1100	2500	1148	1261.15	1443.873	1778.805	46.40
21-05-2001	1125	1150	1125	1150	2000	1147	1253.65	1438.207	1776.26	52.79
22-05-2001	1100	1100	1100	1100	5000	1143.5	1246.2	1431.753	1773.465	46.78
23-05-2001	1125	1150	1125	1150	3000	1140	1239.7	1424.873	1770.125	52.60
25-05-2001	1100	1125	1100	1125	11000	1135.5	1233.95	1418.433	1766.545	49.67
28-05-2001	1150	1150	1150	1150	1000	1134.5	1227.05	1412.767	1762.975	52.52
29-05-2001	1125	1175	1125	1175	10000	1135.5	1222.3	1407.267	1759.305	55.24
31-05-2001	1100	1150	1100	1150	6500	1133.5	1216.85	1399.933	1755.51	52.03
01-06-2001	1100	1100	1100	1100	3000	1130.5	1209	1393.933	1751.465	46.24
05-06-2001	1150	1150	1150	1150	1500	1127.5	1203.55	1388.267	1748.58	51.99
06-06-2001	1075	1150	1075	1150	5000	1125.5	1197.1	1381.84	1744.785	51.99
07-06-2001	1100	1100	1100	1100	3000	1123.5	1193.1	1375.08	1740.74	46.25
08-06-2001	1125	1175	1125	1175	5000	1124	1188.6	1368.673	1737.07	54.39
11-06-2001	1150	1200	1150	1200	8000	1125	1184.5	1363.34	1733.07	56.74
12-06-2001	1150	1175	1150	1175	6000	1125.5	1180.75	1357.993	1728.49	53.75
14-06-2001	1125	1150	1125	1150	11500	1126	1177.75	1353.54	1723.33	50.87
15-06-2001	1150	1150	1150	1150	1000	1125	1174.75	1348.327	1717.715	50.87
18-06-2001	1150	1300	1150	1300	261500	1128	1173.25	1345.627	1710.58	64.22
19-06-2001	1300	1450	1300	1300	310000	1133.5	1171.75	1345.053	1701.17	64.22
20-06-2001	1300	1350	1250	1350	93000	1139	1171.25	1342.84	1691.1	67.62
21-06-2001	1300	1425	1275	1375	126000	1143.5	1172.75	1342.16	1680.815	69.19
22-06-2001	1300	1325	1300	1325	10500	1146.5	1173.25	1339.933	1670.165	62.63
25-06-2001	1300	1300	1300	1300	1000	1150.5	1174.25	1338.6	1660.755	59.58
27-06-2001	1275	1275	1275	1275	19000	1154	1174.5	1337.253	1650.31	56.62
29-06-2001	1300	1300	1250	1250	21000	1156.5	1174	1335.133	1639.74	53.74
02-07-2001	1250	1250	1200	1250	17500	1161	1175	1332.86	1628.265	53.74
03-07-2001	1275	1275	1225	1225	9000	1164	1174.75	1330.12	1616.21	50.75
04-07-2001	1275	1275	1275	1275	1500	1167.5	1176	1328.92	1603.95	56.02
05-07-2001	1225	1250	1225	1250	2000	1171.5	1176.5	1327.553	1591.565	52.97
09-07-2001	1300	1300	1275	1300	3000	1174	1177.5	1325.4	1578.975	57.91
10-07-2001	1300	1300	1300	1300	2000	1176	1178	1324.067	1565.93	57.91
11-07-2001	1250	1250	1250	1250	4000	1178.5	1178.5	1322.1	1552.86	51.62
13-07-2001	1300	1300	1300	1300	1000	1183.5	1179.5	1320.467	1539.36	56.69
18-07-2001	1225	1300	1225	1300	6000	1187	1180.75	1317.467	1527.225	56.69
19-07-2001	1225	1300	1225	1300	6500	1190.5	1182.5	1314.567	1515.545	56.69
20-07-2001	1250	1275	1225	1250	17000	1193	1183.75	1311.3	1506.795	50.13
23-07-2001	1275	1300	1275	1300	5000	1196.5	1184.75	1308.3	1498.295	55.65
24-07-2001	1225	1225	1225	1225	9000	1198.5	1185	1304.733	1486.24	47.21
25-07-2001	1275	1275	1275	1275	1000	1201.5	1185.75	1301.433	1474.89	52.39
26-07-2001	1225	1250	1225	1250	12000	1204	1186.25	1297.1	1463.415	49.76
27-07-2001	1250	1250	1250	1250	4500	1206	1187.5	1292.933	1455.575	49.76
31-07-2001	1275	1350	1225	1225	36000	1207.5	1187.5	1288.433	1447.835	47.02
01-08-2001	1225	1225	1225	1225	5000	1210	1187.75	1283.933	1440.095	47.02
02-08-2001	1225	1225	1225	1225	13500	1212.5	1188	1280.267	1431.675	47.02
03-08-2001	1200	1250	1200	1250	4500	1215	1188.5	1276	1423.835	50.43
06-08-2001	1275	1275	1275	1275	1000	1218.5	1188.75	1271.833	1416.575	53.64
07-08-2001	1225	1225	1200	1200	3500	1220.5	1188.5	1267.233	1408.94	44.35
08-08-2001	1200	1250	1200	1250	8000	1223.5	1189.5	1262.9	1403.715	50.51
09-08-2001	1275	1275	1275	1275	1500	1226	1190	1258.867	1399.18	53.29
10-08-2001	1200	1250	1200	1250	1500	1228	1190.25	1254.7	1394.52	50.25
13-08-2001	1250	1250	1250	1250	1000	1231	1189.5	1251.1	1390.655	50.25
14-08-2001	1250	1275	1250	1250	23000	1233	1190	1246.767	1386.905	50.25
15-08-2001	1250	1300	1250	1300	81500	1237	1190.25	1243.133	1383.065	56.45
16-08-2001	1300	1300	1300	1300	1000	1240	1190	1239.8	1378.655	56.45
20-08-2001	1250	1250	1250	1250	3500	1242.5	1189	1236.8	1374.45	49.32
22-08-2001	1275	1325	1275	1275	44000	1245	1189.75	1233.033	1370.825	52.55
24-08-2001	1275	1300	1275	1300	2500	1247.5	1191.5	1230.7	1367.325	55.60
28-08-2001	1250	1325	1250	1325	33500	1251	1192.25	1228.233	1362.7	58.47
03-09-2001	1325	1325	1325	1325	1000	1255.5	1193	1224.5	1359.325	58.47
04-09-2001	1250	1300	1250	1300	5500	1258.5	1193	1221.867	1355.825	54.39
05-09-2001	1250	1250	1250	1250	1000	1260.5	1193	1218.233	1351.505	47.28
06-09-2001	1250	1300	1250	1300	2500	1264.5	1194	1216.9	1347.435	53.78
10-09-2001	1300	1350	1300	1350	27500	1268	1196	1215.067	1343.505	59.20
12-09-2001	1250	1250	1250	1250	4000	1269	1197	1212.667	1339.755	47.27
13-09-2001	1250	1300	1250	1300	2500	1271.5	1198.5	1211	1336.37	52.43
17-09-2001	1225	1225	1225	1225	500	1273	1199.5	1209.5	1333.405	45.27
18-09-2001	1275	1275	1275	1275	7500	1275.5	1200.25	1208.333	1330.12	50.16
19-09-2001	1300	1350	1300	1350	13000	1276.5	1202.25	1207.667	1328.345	56.44
24-09-2001	1250	1250	1250	1250	1000	1275.5	1204.5	1206.333	1327.665	47.79
25-09-2001	1275	1275	1275	1275	4500	1274	1206.5	1205.5	1325.63	49.86
26-09-2001	1275	1275	1275	1275	2500	1272	1207.75	1205.833	1324.62	49.86
28-09-2001	1225	1250	1225	1250	3500	1270.5	1208.5	1205.667	1322.575	47.67
02-10-2001	1200	1200	1200	1200	2500	1268.5	1209.5	1205.667	1321.075	43.55
04-10-2001	1250	1250	1250	1250	4500	1268	1211	1205.667	1319.94	48.36
09-10-2001	1300	1300	1300	1300	1500	1269	1212.75	1205.667	1318.6	52.70
22-10-2001	1300	1325	1300	1325	3500	1270.5	1215.75	1206.833	1317.27	54.74
23-10-2001	1350	1375	1350	1375	7000	1273.5	1218.75	1207.667	1315.965	58.60
30-10-2001	1300	1300	1300	1300	10000	1274	1220.75	1208.667	1315.19	51.51
31-10-2001	1375	1375	1375	1375	1000	1276.5	1224	1209.833	1314.79	57.10
13-11-2001	1375	1375	1350	1350	18000	1277.5	1225.75	1210.833	1313.425	54.83
14-11-2001	1375	1400	1350	1400	105500	1279.5	1227.75	1211.833	1312.925	58.39
15-11-2001	1375	1375	1375	1375	5000	1282	1230.25	1213	1312.075	56.01
19-11-2001	1400	1400	1400	1400	1000	1284	1233.75	1214.333	1311.35	57.86
21-11-2001	1400	1425	1375	1375	30000	1285.5	1236.25	1215.667	1309.475	55.36
23-11-2001	1375	1400	1375	1400	20000	1287.5	1239	1217.5	1307.8	57.35
03-12-2001	1400	1425	1400	1425	31500	1291	1242	1219.5	1306.225	59.30
04-12-2001	1425	1425	1425	1425	10000	1293.5	1245	1221	1304.6	59.30
06-12-2001	1425	1450	1400	1450	69500	1298	1248.25	1222.667	1303.05	61.35
10-12-2001	1450	1450	1450	1450	16500	1301.5	1251.5	1224.333	1301.45	61.35
11-12-2001	1350	1400	1350	1400	45000	1304.5	1254.25	1225.667	1298.95	54.93
09-01-2002	1450	1450	1450	1450	1000	1308.5	1257.25	1227.833	1296.825	59.50
10-01-2002	1450	1450	1450	1450	9000	1313	1260.25	1229.333	1294.575	59.50
25-01-2002	1450	1450	1450	1450	500	1317.5	1263.75	1231	1292.325	59.50
29-01-2002	1450	1450	1450	1450	72000	1322	1267.25	1232.667	1290.7	59.50
30-01-2002	1450	1450	1450	1450	1500	1326	1270.5	1234.333	1288.5	59.50
31-01-2002	1450	1450	1450	1450	1000	1329.5	1274	1235.667	1286.25	59.50
27-02-2002	1450	1450	1350	1350	12000	1332.5	1276.5	1236.5	1283.55	45.20
06-03-2002	1500	1500	1500	1500	1000	1337.5	1280.5	1238.833	1281.55	60.52
11-03-2002	1450	1450	1450	1450	2500	1341	1283.5	1240.333	1279.4	55.00
12-03-2002	1350	1350	1350	1350	5000	1343	1285.5	1241.167	1276.775	45.97
14-03-2002	1300	1300	1300	1300	1500	1344	1287.5	1241	1274.325	42.24
26-03-2002	1350	1350	1300	1300	1500	1345	1289	1241.667	1271.325	42.24
02-04-2002	1400	1400	1400	1400	1000	1347	1292	1242.5	1269.1	51.40
08-04-2002	1475	1475	1475	1475	500	1350.5	1295.25	1243.5	1267.475	56.91
11-04-2002	1350	1525	1350	1525	2000	1356	1299.25	1244.667	1266.6	60.16
01-05-2002	1400	1400	1400	1400	2500	1358.5	1301.75	1246	1264.4	50.01
06-05-2002	1300	1300	1225	1300	112500	1358.5	1303	1247.167	1262.65	43.67
07-05-2002	1375	1400	1375	1400	3500	1360	1305.5	1248.167	1261.175	50.44
20-05-2002	1200	1200	1200	1200	5000	1357.5	1306.5	1247.833	1257.75	40.07
23-05-2002	1325	1350	1200	1225	544500	1356	1307.25	1247.333	1255.4	41.68
27-05-2002	1200	1275	1200	1275	7500	1356.5	1308.5	1247.5	1252.8	44.88
28-05-2002	1125	1200	1125	1200	2500	1354.5	1309.5	1247.5	1251.3	41.23
29-05-2002	1200	1225	1200	1225	256000	1352	1310	1248	1249.3	42.89
30-05-2002	1225	1300	1225	1300	156000	1353	1311	1249	1247.75	47.69
31-05-2002	1200	1300	1200	1300	88500	1353	1312.25	1250	1246.5	47.69
05-06-2002	1300	1325	1300	1325	253000	1355	1314	1251.333	1245.875	49.34
06-06-2002	1325	1325	1325	1325	55000	1356	1315.75	1252.167	1245.25	49.34
10-06-2002	1275	1275	1275	1275	1500	1354.5	1315.5	1253	1244.375	45.98
12-06-2002	1225	1300	1225	1300	3500	1355.5	1315.5	1254.833	1243.625	47.89
13-06-2002	1350	1350	1350	1350	1000	1357	1315.5	1256.667	1243.375	51.57
14-06-2002	1200	1350	1200	1350	1500	1358.5	1315.25	1258	1244	51.57
17-06-2002	1250	1250	1250	1250	2500	1358.5	1314.5	1258.5	1243.875	44.31
18-06-2002	1350	1350	1225	1225	2500	1359	1313.75	1259.333	1244	42.69
20-06-2002	1225	1225	1225	1225	141500	1358.5	1313.25	1260.167	1243.875	42.69
24-06-2002	1225	1225	1225	1225	2000	1357	1313	1260.833	1243.5	42.69
25-06-2002	1225	1275	1225	1275	22500	1356	1313.25	1262.5	1244.125	47.48
26-06-2002	1225	1225	1225	1225	1000	1353	1313.25	1263.5	1244	43.56
27-06-2002	1275	1275	1275	1275	1500	1352.5	1313.25	1264.667	1244.625	48.17
28-06-2002	1275	1300	1250	1250	12500	1350	1313.25	1266	1244.875	46.14
01-07-2002	1250	1300	1250	1300	19000	1349	1313.25	1266.833	1245.375	50.62
02-07-2002	1250	1250	1225	1225	15000	1345.5	1312.5	1267	1245.25	44.62
03-07-2002	1225	1275	1225	1225	20500	1342.5	1312.25	1267.667	1245.375	44.62
04-07-2002	1250	1300	1225	1225	16500	1339	1311.5	1268.833	1245.5	44.62
05-07-2002	1225	1300	1225	1300	10500	1337.5	1311.5	1270	1246.125	51.76
09-07-2002	1300	1300	1300	1300	1000	1335.5	1311.5	1271.167	1247	51.76
10-07-2002	1225	1225	1225	1225	10000	1331.5	1311.25	1271.833	1247.5	45.03
12-07-2002	1275	1275	1275	1275	1000	1328.5	1311	1272.833	1247.875	49.73
17-07-2002	1250	1350	1250	1350	40000	1326.5	1312.25	1274.333	1248.625	55.82
23-07-2002	1250	1250	1250	1250	3000	1322.5	1312	1275.167	1248.875	47.54
24-07-2002	1250	1250	1250	1250	3500	1319.5	1312	1276	1249.125	47.54
25-07-2002	1300	1300	1300	1300	1000	1316.5	1312.5	1277	1250	51.70
01-08-2002	1250	1250	1225	1225	12500	1312	1312.5	1277.5	1250	45.84
06-08-2002	1200	1200	1200	1200	2500	1307	1312.25	1278.167	1250	44.04
07-08-2002	1300	1300	1300	1300	1500	1304	1313	1279.5	1250.5	52.11
09-08-2002	1250	1300	1250	1300	4000	1301	1313.5	1280.667	1251	52.11
12-08-2002	1300	1300	1300	1300	9500	1298	1313.75	1282	1251.25	52.11
15-08-2002	1250	1350	1250	1350	6000	1298	1315.25	1283.667	1251.875	56.07
21-08-2002	1200	1275	1200	1275	7000	1293.5	1315.5	1284.833	1252.5	49.47
23-08-2002	1250	1250	1250	1250	52500	1289.5	1315.25	1285.5	1252.625	47.46
26-08-2002	1250	1250	1250	1250	5000	1287.5	1315.25	1286.167	1252.75	47.46
27-08-2002	1250	1275	1250	1275	17000	1287	1315.5	1287.333	1252.5	49.82
29-08-2002	1250	1300	1250	1300	21000	1287	1316	1288.333	1253	52.14
04-09-2002	1200	1200	1200	1200	11000	1283	1315	1289	1252.625	43.49
06-09-2002	1250	1250	1250	1250	23500	1278.5	1314.5	1289.667	1252.25	48.12
11-09-2002	1275	1275	1275	1275	1000	1273.5	1314.75	1290.667	1251.875	50.32
17-09-2002	1275	1300	1275	1300	2500	1271.5	1315	1291.667	1252.375	52.48
18-09-2002	1300	1300	1300	1300	2000	1271.5	1315	1292.5	1253.25	52.48
19-09-2002	1200	1300	1200	1300	17000	1269.5	1314.75	1293.5	1253.5	52.48
20-09-2002	1200	1200	1200	1200	1000	1269.5	1313.5	1294.167	1253.25	43.10
25-09-2002	1200	1200	1100	1150	9000	1268	1312	1294.167	1252.5	39.32
01-10-2002	1050	1050	1050	1050	1000	1263.5	1310	1293.5	1251.5	33.07
02-10-2002	1000	1100	950	1100	9500	1261.5	1308	1293.5	1251	38.35
08-10-2002	1000	1000	1000	1000	3000	1257	1304.5	1292.333	1250.25	32.78
14-10-2002	1025	1025	1025	1025	9000	1251.5	1302.25	1291.167	1249.625	35.31
16-10-2002	1100	1100	1100	1100	1500	1247.5	1300.25	1290.667	1249.375	42.32
31-10-2002	1200	1200	1200	1200	1500	1245	1300	1291	1249.75	50.09
04-11-2002	1200	1200	1200	1200	2000	1242.5	1299.25	1291.333	1249.75	50.09
08-11-2002	1100	1100	1100	1100	5000	1239	1296.75	1290	1249.5	43.32
15-11-2002	1025	1100	1025	1100	20000	1235	1295.25	1288.667	1249.875	43.32
20-11-2002	1025	1025	1025	1025	14500	1228.5	1292.75	1286.5	1249.625	38.77
17-12-2002	1050	1050	1050	1050	1000	1222.5	1290.5	1284.333	1249.125	40.99
27-12-2002	1200	1350	1200	1350	60000	1224.5	1291.5	1284.5	1250	59.86
10-01-2003	1100	1100	1100	1100	15000	1222	1290.5	1283.167	1250	46.51
17-01-2003	1200	1200	1200	1200	5000	1221.5	1290	1282.667	1250.5	51.20
21-01-2003	1200	1200	1200	1200	5000	1221	1289	1282.333	1250.875	51.20
24-01-2003	1200	1200	1200	1200	5000	1219.5	1287.75	1282	1251.75	51.20
27-01-2003	1200	1200	1200	1200	3500	1219	1286	1281.833	1252.375	51.20
06-02-2003	1000	1025	1000	1025	1000	1214	1283.25	1280.167	1252	42.45
11-02-2003	1100	1100	1100	1100	2500	1211	1280.5	1279.167	1252.25	46.66
14-02-2003	1100	1100	1100	1100	27500	1207	1278	1277.833	1251.875	46.66
18-02-2003	1100	1150	1100	1150	36500	1205.5	1275.5	1276.833	1251.625	49.51
19-02-2003	1100	1100	1050	1050	10000	1202	1272.25	1275.5	1251.25	44.39
24-02-2003	1100	1150	1100	1150	27500	1200.5	1269.75	1274.5	1251.75	49.96
27-02-2003	1150	1200	1150	1200	20500	1198.5	1268	1273.833	1252.125	52.52
06-03-2003	1100	1100	1100	1100	12000	1194.5	1265	1272.5	1252	47.31
10-03-2003	1125	1150	1125	1150	25000	1193	1262.25	1271.833	1252.125	49.98
13-03-2003	1150	1175	1150	1175	2500	1191	1259.75	1271	1252.375	51.31
14-03-2003	1175	1175	1175	1175	8500	1187.5	1257	1270.667	1252.625	51.31
19-03-2003	1150	1150	1150	1150	2500	1185.5	1254	1269.833	1252.75	49.78
20-03-2003	1000	1200	1000	1200	2000	1184.5	1252	1269.5	1253.125	52.82
21-03-2003	1025	1025	1025	1025	500	1179	1247.75	1268	1252.5	43.00
27-03-2003	1050	1050	1050	1050	2500	1175.5	1243.75	1266.833	1252	44.59
31-03-2003	1100	1100	1100	1100	1500	1173.5	1240.25	1266	1252	47.72
03-04-2003	1125	1125	1125	1125	5000	1170	1237	1265.333	1252.125	49.26
07-04-2003	1125	1125	1125	1125	2500	1166.5	1233.75	1264.5	1252.125	49.26
08-04-2003	1125	1175	1125	1175	3000	1164	1231	1263.833	1252.5	52.51
11-04-2003	1200	1200	1200	1200	4500	1161	1229.5	1263.833	1253	54.10
14-04-2003	1175	1175	1175	1175	2500	1159	1226.25	1263.333	1253.375	52.22
15-04-2003	1175	1200	1175	1200	5000	1158	1223.75	1262.833	1253.625	53.94
17-04-2003	1250	1250	1250	1250	2500	1158	1222.75	1262.833	1254.125	57.25
21-04-2003	1350	1450	1350	1350	232500	1159.5	1223.25	1263.5	1255.375	62.99
22-04-2003	1275	1275	1275	1275	1000	1159	1223	1263.667	1256	56.83
23-04-2003	1200	1250	1200	1250	3500	1160	1221.5	1263.333	1256.75	54.90
24-04-2003	1150	1200	1150	1200	2500	1159	1218.75	1262.667	1257	51.17
28-04-2003	1150	1150	1150	1150	1000	1156.5	1215	1262	1257.125	47.67
29-04-2003	1200	1200	1200	1200	13000	1154.5	1213	1261.5	1257.375	51.26
30-04-2003	1300	1300	1300	1300	2500	1154.5	1213	1261.5	1258	57.53
01-05-2003	1200	1200	1200	1200	1000	1152.5	1211	1260.667	1258.25	50.53
05-05-2003	1300	1300	1300	1300	1000	1154.5	1212	1260.5	1259.25	56.26
06-05-2003	1175	1175	1175	1175	2000	1155	1211.5	1259.667	1259.375	48.67
08-05-2003	1200	1200	1200	1200	9500	1158	1210.75	1259.333	1259.625	50.12
19-05-2003	1200	1200	1200	1200	2500	1160	1210.75	1258.667	1260.125	50.12
21-05-2003	1200	1200	1200	1200	2500	1164	1210.5	1257.667	1260.25	50.12
22-05-2003	1200	1200	1200	1200	6000	1167.5	1209.5	1257.333	1260.25	50.12
27-05-2003	1400	1400	1375	1400	76000	1173.5	1210.5	1258	1261.375	61.74
28-05-2003	1400	1425	1400	1425	59500	1178	1211.5	1259.333	1262.75	62.90
29-05-2003	1425	1550	1425	1475	82000	1183.5	1213	1260.667	1264.375	65.19
09-06-2003	1500	1550	1500	1550	196500	1192.5	1215.75	1262	1265.625	68.33
10-06-2003	1600	1650	1550	1600	15500	1202.5	1218.75	1264.333	1267.125	70.26
11-06-2003	1600	1600	1600	1600	217000	1214	1221.25	1266.5	1268.375	70.26
12-06-2003	1600	1600	1600	1600	167000	1225	1223.75	1268.667	1269.5	70.26
13-06-2003	1650	1650	1600	1625	148500	1230.5	1227.5	1271.167	1271	71.35
16-06-2003	1625	1650	1625	1625	131500	1241	1231.5	1274	1272.625	71.35
17-06-2003	1625	1650	1625	1650	194000	1250	1235.75	1276.667	1274.5	72.52
18-06-2003	1625	1625	1625	1625	2000	1258.5	1239.75	1278.833	1276.375	69.47
20-06-2003	1725	2000	1725	2000	6000	1274.5	1247	1283.333	1280.125	81.82
23-06-2003	2000	2175	2000	2175	168000	1294	1256.5	1288.667	1284.875	84.89
24-06-2003	2175	2500	2175	2200	145000	1317.5	1265.75	1294.667	1289.5	85.27
25-06-2003	2225	2325	2200	2250	165000	1340.5	1275.75	1300.5	1294.5	86.04
26-06-2003	2200	2250	2150	2250	64000	1363.5	1285.25	1306.5	1299.25	86.04
27-06-2003	2175	2275	2175	2200	99500	1384.5	1295	1311.833	1303.75	81.16
30-06-2003	2175	2200	2150	2200	80000	1407.5	1304.75	1317.333	1308.5	81.16
01-07-2003	2200	2200	2175	2200	84500	1428.5	1314.5	1322.667	1313	81.16
02-07-2003	2175	2200	2175	2175	92500	1448	1323.25	1328	1317.375	78.39
03-07-2003	2175	2175	2175	2175	65000	1469.5	1332	1333.167	1321.75	78.39
04-07-2003	2150	2150	2125	2125	67500	1489	1341	1337.833	1326.125	72.64
07-07-2003	2125	2125	2125	2125	54500	1508	1349.5	1342.5	1330.25	72.64
09-07-2003	2125	2125	2125	2125	12000	1527	1357.25	1347	1334.75	72.64
10-07-2003	2125	2125	2125	2125	1000	1546.5	1366	1351.5	1339	72.64
11-07-2003	2125	2125	2125	2125	25500	1565	1374.75	1356.333	1343.375	72.64
14-07-2003	2100	2100	2100	2100	10000	1586.5	1382.75	1360.667	1347.625	68.97
15-07-2003	2100	2100	2100	2100	3000	1607.5	1391.5	1365	1352	68.97
17-07-2003	2100	2100	2100	2100	1000	1627.5	1400.5	1369.333	1356.375	68.97
22-07-2003	2000	2000	2000	2000	5000	1645	1407.5	1373	1360.25	55.08
23-07-2003	1850	2000	1850	1850	13500	1659.5	1413	1375.667	1363.25	41.56
24-07-2003	1750	1750	1750	1750	1500	1671	1417.5	1377.667	1365.625	35.34
25-07-2003	1975	1975	1975	1975	2500	1686.5	1423.75	1381.833	1369.5	52.56
28-07-2003	2000	2000	2000	2000	10000	1703	1431	1385.167	1373.25	54.02
30-07-2003	1800	1800	1800	1800	500	1715	1436.5	1387.5	1375.875	42.67
01-08-2003	1800	1800	1800	1800	1000	1726	1442	1390.5	1378.625	42.67
04-08-2003	2000	2000	2000	2000	1500	1739	1449.25	1395.167	1382.375	53.91
07-08-2003	2000	2000	2000	2000	12000	1753.5	1456.25	1399.833	1386.125	53.91
14-08-2003	2000	2100	2000	2100	6000	1770.5	1465.25	1404.5	1390.125	58.61
15-08-2003	2200	2200	2200	2200	2500	1790.5	1474.75	1409.333	1394.625	62.71
21-08-2003	2200	2200	2200	2200	2500	1811.5	1484	1413.833	1399.375	62.71
26-08-2003	2200	2200	2200	2200	5500	1831.5	1493	1419.167	1404	62.71
27-08-2003	2200	2200	2200	2200	5000	1849.5	1502	1425.167	1408.5	62.71
28-08-2003	2200	2200	2200	2200	13500	1869.5	1511	1430.5	1412.875	62.71
05-09-2003	2300	2300	2300	2300	1500	1889.5	1522	1437.833	1417.75	67.39
17-09-2003	2250	2250	2250	2250	37500	1911	1533	1444.667	1422.5	63.12
02-10-2003	2100	2100	2100	2100	1500	1929	1543.5	1450.167	1426.75	52.41
07-10-2003	2200	2275	2200	2275	29500	1950.5	1555.25	1457.333	1431.625	60.77
08-10-2003	2275	2350	2275	2350	38500	1973.5	1568.75	1464.833	1436.625	63.72
09-10-2003	2375	2425	2350	2375	29500	1997	1582.25	1472	1442.25	64.67
14-10-2003	2375	2400	2375	2400	7500	2017	1595.25	1479.333	1447.75	65.64
20-10-2003	2425	2550	2425	2525	57000	2039	1608.5	1487.333	1454.25	70.07
21-10-2003	2500	2500	2500	2500	2500	2059.5	1621.5	1495.167	1460.375	68.17
22-10-2003	2500	2500	2500	2500	4500	2078.5	1635.5	1503.333	1466.125	68.17
23-10-2003	2500	2500	2500	2500	5500	2096.5	1649.5	1511.333	1472.375	68.17
06-11-2003	2525	2550	2525	2550	30000	2115.5	1664.75	1519.333	1478.75	70.19
12-11-2003	2500	2500	2500	2500	5000	2133.5	1679.25	1527	1484.875	65.71
14-11-2003	2500	2500	2500	2500	10000	2151	1690.75	1535.333	1491.125	65.71
18-11-2003	2500	2500	2500	2500	1500	2168.5	1704.75	1543.833	1497.625	65.71
19-11-2003	2500	2500	2500	2500	500	2185.5	1717.75	1552.333	1503.875	65.71
21-11-2003	2550	2600	2550	2600	9000	2205	1731.75	1561.5	1510.375	70.73
01-12-2003	2600	2625	2600	2625	6500	2217.5	1746	1570.5	1516.875	71.84
02-12-2003	2650	2650	2650	2650	1500	2227	1760.5	1580	1523.25	72.94
03-12-2003	2750	2750	2750	2750	1000	2238	1777.75	1589.833	1530.5	76.85
04-12-2003	2750	2750	2750	2750	36500	2248	1794.25	1599.833	1537.375	76.85
05-12-2003	2750	2750	2750	2750	11000	2258	1810.75	1609.5	1544.375	76.85
08-12-2003	2775	2775	2775	2775	13000	2269.5	1827	1619.833	1551.25	77.85
09-12-2003	2775	2775	2700	2700	4000	2279.5	1843.5	1629.667	1557.875	68.32
10-12-2003	2700	2700	2700	2700	2500	2289.5	1859	1639.5	1564.375	68.32
11-12-2003	2725	2750	2725	2750	7500	2301	1874.5	1649.167	1571.25	71.06
15-12-2003	2750	2800	2750	2800	17500	2313.5	1891.5	1659.167	1578.25	73.53
17-12-2003	2750	2750	2750	2750	38500	2326	1907.5	1669.333	1584.875	67.35
18-12-2003	2775	2825	2700	2825	44500	2340	1924	1679.667	1591.875	71.25
19-12-2003	2800	2850	2800	2825	92000	2354	1940.5	1689.5	1598.75	71.25
29-12-2003	2850	2950	2850	2950	22000	2370.5	1958.5	1700.833	1606.25	76.65
30-12-2003	2975	3000	2900	3000	46000	2388	1976.5	1712.5	1614.25	78.39
02-01-2004	3000	3025	3000	3025	23000	2406.5	1996.5	1724	1622.125	79.23
05-01-2004	3025	3025	3025	3025	5500	2425	2016.25	1736	1630	79.23
06-01-2004	3025	3025	3025	3025	500	2443.5	2035.5	1748.167	1637.875	79.23
07-01-2004	3000	3000	3000	3000	2000	2463.5	2054.25	1759.5	1645.625	75.58
09-01-2004	3000	3000	3000	3000	500	2486.5	2073	1770.833	1653.375	75.58
13-01-2004	3000	3000	3000	3000	500	2511.5	2091.25	1782.167	1661.125	75.58
16-01-2004	2975	2975	2900	2900	2500	2530	2108.25	1792.5	1668.875	61.42
19-01-2004	2950	2950	2950	2950	1000	2549	2126	1803.667	1676.125	64.96
29-01-2004	2350	2350	2350	2350	500	2560	2137.5	1811	1680.625	29.75
30-01-2004	2600	2600	2600	2600	2500	2576	2151	1820	1686.875	43.49
05-02-2004	2850	2850	2850	2850	500	2593	2166	1830.5	1694.625	53.33
09-02-2004	2875	2875	2875	2875	1000	2610.5	2182	1841	1702.5	54.18
10-02-2004	2900	2900	2850	2850	3500	2625.5	2198	1852	1709.75	53.13
19-02-2004	2875	2900	2875	2900	3000	2639.5	2215	1863	1716.875	55.01
20-02-2004	2475	2475	2475	2475	2000	2645	2228.25	1871	1721.625	40.23
04-03-2004	2425	2425	2400	2425	21500	2649.5	2240.5	1878.5	1726.75	38.90
08-03-2004	2500	2500	2300	2300	6000	2651.5	2250.5	1885.167	1731.75	35.73
09-03-2004	2100	2300	2100	2300	36500	2653.5	2261.5	1891.833	1736.25	35.73
10-03-2004	2175	2175	2125	2125	8000	2650	2269.75	1898	1740.875	31.56
11-03-2004	2025	2175	2000	2175	6500	2648.5	2279.75	1904.833	1745.625	33.93
12-03-2004	2100	2100	2100	2100	25000	2648.5	2288.75	1911.833	1749.75	32.13
16-03-2004	2025	2100	2025	2100	4000	2645	2297.75	1918.5	1754.25	32.13
18-03-2004	2125	2150	2125	2150	5500	2641	2307.25	1926.167	1758.875	34.81
19-03-2004	2100	2150	2100	2150	12500	2636.5	2316.75	1933.667	1763.125	34.81
23-03-2004	2100	2150	2100	2150	12500	2631.5	2324.25	1940.667	1767.375	34.81
25-03-2004	2050	2100	2050	2100	10000	2623	2331	1946.667	1771.25	33.17
26-03-2004	2100	2100	2100	2100	4500	2615	2337.25	1952.667	1775.125	33.17
31-03-2004	2075	2175	2050	2175	24000	2608.5	2343.5	1959.833	1779.625	38.22
01-04-2004	2075	2075	2075	2075	1000	2600	2348.25	1966.333	1783.5	34.48
06-04-2004	2075	2150	2075	2150	18000	2592	2353.75	1973.833	1787.5	39.28
12-04-2004	2075	2150	2050	2150	7000	2585	2359.25	1981.167	1791.5	39.28
19-04-2004	2150	2150	2150	2150	10000	2578	2364.5	1986.5	1796	39.28
27-04-2004	2275	2275	2275	2275	3000	2573.5	2371	1994.333	1801.25	47.30
13-05-2004	2225	2400	2225	2400	8500	2571.5	2378.5	2002.333	1807.125	53.87
20-07-2004	2400	2600	2400	2600	4000	2571.5	2388.25	2011.667	1814	62.03
21-07-2004	2700	2800	2700	2800	5000	2575	2396.25	2022.333	1821.625	68.10
22-07-2004	3000	3000	3000	3000	1500	2582	2404.5	2034.333	1830.5	72.79
23-07-2004	3000	3000	3000	3000	7500	2587	2412.5	2047.5	1839.125	72.79
26-07-2004	3000	3000	3000	3000	15000	2592	2420	2060.167	1847.875	72.79
27-07-2004	2900	2900	2875	2875	75000	2594.5	2426.25	2072	1855.75	65.30
28-07-2004	2825	2825	2825	2825	24000	2595.5	2432.5	2083.167	1863.75	62.53
23-08-2004	2125	2125	2125	2125	4000	2584	2431.75	2090.333	1868.25	38.13
01-09-2004	2750	2750	2750	2750	2500	2585	2437.25	2101	1875.875	55.01
06-09-2004	2075	2075	2075	2075	1500	2571.5	2436.25	2106.833	1879.75	41.76
07-09-2004	2200	2200	2200	2200	2500	2559.5	2436.5	2114.167	1884.25	44.43
15-09-2004	2375	2375	2375	2375	500	2552	2439	2122.333	1890	48.02
28-09-2004	2375	2375	2375	2375	500	2543	2441.5	2130.333	1895.5	48.02
01-10-2004	2375	2400	2375	2400	2000	2534.5	2444.25	2138.5	1900.75	48.57
08-10-2004	2400	2400	2400	2400	1000	2523.5	2447	2146.833	1906.5	48.57
12-10-2004	2375	2400	2375	2400	2000	2511.5	2449.75	2154.833	1912.25	48.57
10-11-2004	2525	2550	2525	2550	1000	2502	2454.25	2165	1918.5	52.35
11-11-2004	2750	2750	2750	2750	500	2496.5	2460.75	2176.333	1926.125	56.91
22-11-2004	2800	2800	2800	2800	500	2492	2467.75	2187.667	1934.125	57.99
23-11-2004	2800	2800	2800	2800	1000	2488	2475.75	2198.833	1941.625	57.99
30-11-2004	2100	2100	2100	2100	5000	2470	2478.25	2205.333	1945.625	41.21
01-12-2004	2225	2225	2225	2225	500	2454.5	2483	2212.333	1950.25	44.31
02-12-2004	2450	2475	2450	2475	2500	2446	2488	2220.833	1955.875	49.99
17-12-2004	2525	2525	2525	2525	1500	2437.5	2493.25	2229.833	1962.125	51.06
25-01-2005	2550	2575	2550	2575	2000	2442	2501	2239	1968.75	52.17
03-02-2005	2600	2600	2600	2600	500	2442	2509	2248	1975.5	52.74
04-02-2005	2600	2625	2600	2625	6000	2437.5	2515.25	2256.5	1982.25	53.35
07-02-2005	2750	2750	2750	2750	5000	2435	2522.75	2266.333	1989.5	56.35
14-03-2005	2900	3000	2900	3000	6500	2438	2531.75	2278	1998.5	61.67
13-04-2005	3200	3200	3200	3200	5000	2444	2541.75	2291.333	2008.25	65.32
19-05-2005	2600	2700	2600	2700	10000	2448.5	2546.75	2301.667	2015.375	52.01
26-05-2005	2700	2700	2700	2700	500	2454	2551.75	2311.667	2022.375	52.01
27-05-2005	2800	3000	2800	3000	8000	2468	2559.75	2323	2030.875	57.97
01-06-2005	3000	3000	3000	3000	1000	2482	2567.75	2335	2039.375	57.97
09-06-2005	3200	3200	3200	3200	1000	2503.5	2576.75	2347.667	2049.375	61.65
10-06-2005	3300	3400	3300	3400	2000	2528	2588.25	2362.5	2060.625	64.96
23-06-2005	3200	3200	3200	3200	1000	2550	2599.25	2375.833	2071.375	59.44
27-06-2005	3400	3600	3400	3600	2000	2580	2612.5	2391.833	2083.875	65.71
29-06-2005	3600	3600	3600	3600	2000	2609	2625	2407.833	2096.875	65.71
04-07-2005	3700	3700	3700	3700	1000	2640	2638.25	2424.5	2110.25	67.18
08-07-2005	3800	3900	3800	3900	3000	2675	2653.25	2441.167	2124.25	69.96
13-07-2005	3800	3900	3800	3900	3000	2711	2667	2457.667	2137.75	69.96
14-07-2005	3900	3900	3900	3900	2500	2747	2681	2473.833	2151.25	69.96
18-07-2005	3900	3900	3900	3900	1000	2781.5	2695	2489.5	2165.25	69.96
19-07-2005	4000	4000	4000	4000	2000	2820	2710	2505.5	2179.75	71.58
20-07-2005	4000	4025	4000	4025	5000	2857.5	2724.75	2521.667	2194.75	71.98
25-07-2005	4025	4050	4025	4050	4000	2895.5	2740.25	2538	2209.75	72.41
27-07-2005	4075	4100	4075	4100	3000	2934.5	2756.25	2554.5	2223.5	73.28
01-08-2005	4200	4200	4200	4200	500	2973	2773.25	2571.667	2239	74.98
08-08-2005	4000	4200	4000	4200	2500	3009	2790.25	2588.667	2254	74.98
11-08-2005	3800	3800	3600	3600	2000	3029	2800.25	2601.833	2266	51.94
15-08-2005	3400	3400	3400	3400	1000	3041	2808	2611.167	2277	46.78
19-08-2005	3300	3300	3300	3300	1000	3047	2814.5	2618.667	2287.5	44.41
23-08-2005	3200	3500	3200	3500	3500	3057	2822	2627.333	2299.875	49.89
24-08-2005	3100	3100	3100	3100	500	3059	2825.5	2633	2309.875	41.15
25-08-2005	3300	3300	3300	3300	1000	3067.5	2831	2640	2320.875	46.22
08-09-2005	3800	3800	3800	3800	1000	3087	2841.25	2650.667	2334.125	56.35
15-09-2005	3800	3900	3800	3900	1500	3122.5	2853.25	2662	2348.375	58.05
19-09-2005	3900	4000	3900	4000	9500	3147.5	2866.25	2674	2362.625	59.74
26-09-2005	3200	3900	3200	3900	2000	3184	2877.75	2685.5	2376.125	57.26
30-09-2005	3800	4100	3500	3500	4000	3210	2884.75	2694.333	2388.125	48.56
04-10-2005	3800	3800	3800	3800	2500	3238.5	2895.25	2705.5	2401.375	54.18
05-10-2005	3800	3800	3800	3800	2500	3267	2905	2716.667	2414.5	54.18
06-10-2005	3800	3800	3800	3800	2500	3295	2914.75	2727.833	2427.625	54.18
10-10-2005	3800	3800	3800	3800	2500	3323	2923.25	2739	2440.875	54.18
14-10-2005	4000	4000	4000	4000	3000	3355	2933.25	2751.5	2454.875	58.27
24-10-2005	3800	3800	3000	3000	12000	3364	2933	2757.5	2464.75	39.36
25-10-2005	3250	3250	2700	2700	11500	3363	2929.75	2761.5	2473	35.62
26-10-2005	2900	3000	2600	2600	6000	3359	2925.5	2764.833	2480.5	34.45
27-10-2005	2900	2950	2900	2950	2000	3362	2925	2771.167	2489.625	41.69
28-10-2005	2975	3000	2400	2600	48500	3372	2921	2776.167	2497	37.26
31-10-2005	2600	2700	2600	2700	20000	3381.5	2918	2782.5	2504.625	39.24
01-11-2005	2600	2800	2600	2800	47500	3388	2917	2788	2512.625	41.25
09-11-2005	2850	2850	2550	2600	20000	3389.5	2913.5	2792	2519.75	38.51
14-11-2005	2575	2575	2575	2575	10000	3389.5	2915.75	2797.167	2526.625	38.17
15-11-2005	2625	2650	2625	2650	3000	3390.5	2916.25	2802.833	2533.625	39.89
16-11-2005	2675	2675	2675	2675	5000	3391.5	2914.5	2807.333	2540.25	40.48
17-11-2005	2700	2700	2700	2700	1000	3390.5	2912.75	2812	2547.375	41.11
18-11-2005	2800	2800	2800	2800	2500	3386.5	2912.25	2816.667	2555.125	43.67
21-11-2005	2925	2925	2900	2900	2500	3380.5	2912.25	2821.333	2563.625	46.18
02-12-2005	2900	2925	2375	2650	17500	3379.5	2914	2824.333	2571.125	41.23
05-12-2005	2875	2875	2500	2500	10500	3375.5	2914.75	2826.333	2577.625	38.55
06-12-2005	2700	2700	2575	2700	11500	3369.5	2918.75	2829.667	2584.625	43.79
07-12-2005	2825	2850	2625	2825	8000	3366	2924	2833.833	2592.75	46.83
08-12-2005	2675	2750	2650	2750	8500	3357	2930.25	2836.833	2600	45.25
09-12-2005	2725	2750	2725	2750	4000	3344	2936	2840.167	2607.875	45.25
12-12-2005	2750	2750	2750	2750	2500	3335	2942.5	2844.5	2615.625	45.25
14-12-2005	2575	2725	2575	2725	3500	3317.5	2948.75	2847.5	2623.25	44.62
15-12-2005	2425	2675	2425	2675	2000	3299	2954	2849.667	2630.625	43.32
16-12-2005	2700	2700	2700	2700	5000	3279	2959.5	2851.833	2638.125	44.20
19-12-2005	2675	2675	2675	2675	5000	3254.5	2964.75	2853.667	2644.5	43.48
20-12-2005	2750	2750	2750	2750	2500	3231.5	2971.25	2855.167	2651.125	46.31
22-12-2005	2600	2725	2575	2700	8000	3207.5	2977.25	2856.5	2657.25	44.70
27-12-2005	2700	2725	2700	2725	5000	3184	2982.75	2858	2663.125	45.71
29-12-2005	2425	2875	2425	2875	77500	3161.5	2990.75	2860.5	2669.5	51.47
04-01-2006	2875	2875	2800	2800	2000	3137	2997.25	2862.167	2675.5	48.69
05-01-2006	2800	2900	2800	2900	2500	3114	3004.75	2864.833	2682	52.38
09-01-2006	2800	2950	2800	2950	1500	3091	3012.75	2867.833	2688.625	54.16
11-01-2006	3000	3100	3000	3100	2500	3069	3021	2871.833	2696	59.09
12-01-2006	3000	3000	3000	3000	5000	3045	3027	2875.167	2702.75	54.85
13-01-2006	3000	3000	3000	3000	2500	3033	3031	2877.833	2709.625	54.85
17-01-2006	2600	2950	2600	2950	3500	3024	3032.5	2880	2714.375	52.66
19-01-2006	2950	2975	2950	2975	4000	3017.5	3032.25	2882.167	2718.375	53.66
24-01-2006	3000	3000	3000	3000	2500	3007.5	3032.25	2883.833	2722.375	54.69
27-01-2006	3000	3000	3000	3000	2500	3005.5	3032.25	2885.5	2726.125	54.69
01-02-2006	3000	3100	3000	3100	11500	3001.5	3034.5	2887.833	2730.375	58.91
06-02-2006	3100	3150	3100	3150	2000	2988.5	3037.75	2890.333	2735.125	60.87
17-02-2006	3250	3250	3250	3250	1000	2975.5	3049	2894	2740.375	64.52
09-03-2006	3250	3250	3250	3250	1000	2960.5	3054	2897.667	2745.625	64.52
10-03-2006	3500	3500	3500	3500	1500	2952.5	3068.25	2902.667	2752.25	72.08
17-03-2006	3500	3700	3500	3700	2000	2956.5	3083.25	2908.667	2759.875	76.40
23-03-2006	3700	3800	3700	3800	3500	2956.5	3097.5	2915.667	2768.25	78.22
06-04-2006	3700	3750	3700	3750	3000	2955.5	3111.25	2921.833	2776.375	75.11
12-04-2006	3700	3800	3700	3800	7000	2955.5	3125.25	2928.333	2784.75	76.13
19-04-2006	3800	3800	3800	3800	1500	2955.5	3139.25	2934	2793.125	76.13
20-04-2006	3750	3800	3750	3800	1000	2951.5	3153.25	2939.333	2801.5	76.13
25-04-2006	2850	3800	2850	3800	4000	2967.5	3165.75	2944.5	2810	76.13
26-04-2006	3800	3900	3800	3900	3000	2991.5	3177.25	2950.333	2819	78.51
27-04-2006	3850	3850	3850	3850	2500	3016.5	3187.75	2955.833	2827.75	74.51
02-05-2006	3800	3800	3800	3800	2500	3033.5	3197.75	2961.167	2836.75	70.64
03-05-2006	3800	4000	3800	4000	2500	3061.5	3216.75	2967.833	2847.5	76.01
15-05-2006	3950	3950	3950	3950	1000	3086.5	3234	2974.167	2858.5	72.44
17-05-2006	4000	4200	4000	4200	4500	3114.5	3251.25	2982.833	2869.625	78.00
24-05-2006	3200	3500	3200	3500	2000	3132.5	3261	2986.5	2877.125	48.50
29-05-2006	2750	3225	2675	3225	6000	3145.5	3267.5	2992.333	2884.25	41.81
30-05-2006	3375	3375	3375	3375	2000	3160	3275.25	2997.5	2892.125	46.17
01-06-2006	2625	3000	2625	2700	11000	3160.5	3276	2996.5	2895.625	33.87
02-06-2006	2625	3075	2625	3075	3000	3168	3279.25	2997.833	2901	42.96
07-06-2006	2625	2850	2625	2850	16000	3169	3277.75	2997.833	2904.75	39.45
08-06-2006	2650	2650	2625	2625	2000	3163.5	3272	2996	2906.875	36.27
09-06-2006	2725	2750	2625	2750	12000	3165.5	3272.5	2997.833	2909.625	39.21
12-06-2006	2625	2625	2625	2625	2500	3168	3271.75	2999.167	2911.75	37.35
14-06-2006	2600	2675	2600	2675	3500	3167.5	3268.5	3001.667	2914.125	38.60
15-06-2006	2650	2750	2650	2675	11500	3164.5	3265.25	3004.167	2916.5	38.60
16-06-2006	2675	2725	2350	2725	44500	3164	3260.5	3008.167	2918.625	39.99
19-06-2006	2600	2650	2600	2650	3000	3162	3253	3011.333	2920.625	38.58
26-06-2006	2650	2700	2650	2700	7000	3161	3248	3015.333	2923.625	40.10
29-06-2006	2325	2600	2325	2600	2500	3158.5	3238	3018.667	2925.25	38.07
30-06-2006	2500	2750	2300	2750	11000	3160	3229.5	3022.667	2927.25	42.74
03-07-2006	2875	2900	2875	2900	2500	3164	3221.5	3027.667	2929.875	47.05
05-07-2006	2750	2850	2750	2850	13000	3167.5	3211	3032.333	2932.125	45.81
07-07-2006	2900	2950	2900	2950	2500	3171.5	3201.5	3038	2934.25	48.71
11-07-2006	2975	3000	2975	3000	2000	3177.5	3192.5	3044	2936.75	50.15
12-07-2006	2950	2950	2950	2950	500	3182	3183	3049.167	2939	48.68
13-07-2006	2950	2950	2950	2950	500	3183.5	3172.5	3055	2941.25	48.68
17-07-2006	2725	2725	2700	2700	1500	3181.5	3159.25	3058.667	2942	41.61
20-07-2006	2600	2925	2600	2925	5500	3182	3148	3063.833	2944.125	48.82
21-07-2006	2875	2875	2875	2875	1000	3180.5	3135.75	3068.667	2946	47.42
26-07-2006	2850	2850	2850	2850	2000	3175.5	3122.25	3072.5	2947.75	46.69
27-07-2006	2875	2900	2875	2900	2500	3173.5	3109.25	3075.833	2949.75	48.39
09-08-2006	2875	2900	2875	2900	3000	3171.5	3102.25	3077.833	2951.25	48.39
14-08-2006	2900	2900	2900	2900	2000	3170.5	3097.25	3078.5	2952.625	48.39
24-08-2006	2900	2900	2900	2900	1000	3169	3093.25	3077.833	2953.875	48.39
28-08-2006	2950	2950	2950	2950	1000	3168	3087.75	3077.5	2954.875	50.50
04-09-2006	3000	3000	3000	3000	2500	3168	3086.75	3077.5	2956.125	52.59
05-09-2006	2625	2925	2625	2925	8000	3164.5	3083	3077.833	2957	49.23
06-09-2006	2675	2800	2675	2800	10000	3157.5	3073	3077.667	2957.125	44.17
07-09-2006	2750	2750	2750	2750	4000	3147.5	3061.5	3081.833	2957.375	42.30
08-09-2006	2850	2850	2850	2850	1000	3139.5	3050	3082.5	2958.125	47.13
12-09-2006	2975	2975	2700	2950	1500	3128.5	3040.5	3088.333	2959.125	51.50
13-09-2006	2850	2975	2850	2975	2500	3114	3035.25	3093.5	2960	52.55
21-09-2006	2975	2975	2975	2975	1000	3097.5	3027	3097.5	2961.125	52.55
25-09-2006	2700	2700	2700	2700	1000	3076.5	3016	3099.667	2960.5	41.13
27-09-2006	2750	2875	2750	2875	2500	3058	3006.75	3102.833	2960.75	48.76
29-09-2006	2925	2950	2700	2700	4500	3036	2995.75	3104.833	2959.5	42.79
02-10-2006	2700	2800	2700	2800	1500	3016	2983.75	3107.5	2958.5	46.80
03-10-2006	2750	2825	2750	2825	3000	2996.5	2982	3109.333	2957.5	47.78
09-10-2006	2750	2775	2750	2775	2000	2974	2982.75	3109.5	2956.25	45.95
10-10-2006	2950	2950	2950	2950	1000	2956	2986.25	3110.5	2955.875	52.78
18-10-2006	2750	2750	2750	2750	1000	2935	2984.25	3110.167	2954.625	45.68
19-10-2006	2750	2750	2750	2750	1000	2910	2985.75	3114.5	2953.375	45.68
31-10-2006	2700	2850	2700	2850	6000	2888	2987.25	3118.667	2952.625	49.61
07-11-2006	2650	2750	2650	2750	3000	2859	2986.75	3120.5	2951.875	46.02
09-11-2006	2700	2825	2700	2825	2000	2845.5	2989	3122.5	2951.25	49.00
14-11-2006	2700	2700	2700	2700	1000	2835	2990.25	3123.333	2953	44.58
15-11-2006	2700	2700	2700	2700	1000	2821.5	2990.75	3124	2953.5	44.58
16-11-2006	2700	2800	2700	2800	2500	2823.5	2992	3125.167	2953.25	48.86
20-11-2006	2700	2750	2650	2750	2500	2817	2992.5	3125.167	2952.625	46.91
23-11-2006	2675	2675	2675	2675	1000	2813.5	2991.25	3123	2951.75	44.07
24-11-2006	2750	2825	2750	2825	2000	2817.5	2990.5	3120.5	2951.375	50.52
27-11-2006	2800	2800	2800	2800	1000	2818.5	2992	3121.167	2953	49.50
29-11-2006	2700	2750	2525	2750	14000	2821	2994.5	3121.5	2954.625	47.43
30-11-2006	3000	3000	2800	2950	5000	2826.5	2997	3121.167	2957.875	55.46
19-12-2006	2725	2725	2725	2725	500	2827.5	2996	3119.333	2960	46.80
21-12-2006	2725	2725	2725	2725	1000	2827.5	2995.75	3116.167	2963	46.80
27-12-2006	2675	2725	2675	2725	4000	2829	2995.5	3111.667	2965.75	46.80
02-01-2007	2700	2700	2700	2700	1000	2829	2995	3108.333	2968.75	45.80
03-01-2007	2700	2700	2700	2700	1000	2831	2994.75	3102.333	2971.75	45.80
05-01-2007	2675	2850	2675	2850	3000	2833	2996.5	3097.333	2975.25	52.78
08-01-2007	2700	2700	2700	2700	500	2829	2996.5	3090.667	2978	46.35
09-01-2007	2600	2725	2600	2725	4500	2826.5	2997	3082.833	2980.875	47.50
23-01-2007	2550	2550	2500	2500	5500	2817.5	2994.5	3073.5	2982.875	39.35
24-01-2007	2525	2525	2525	2525	500	2808	2992.75	3064.333	2985	40.57
29-01-2007	2525	2625	2525	2625	1500	2801.5	2991.75	3055.833	2987.25	45.31
31-01-2007	2525	2625	2525	2625	1500	2795	2989.25	3046.667	2990	45.31
14-02-2007	2750	2750	2625	2625	2000	2793.5	2987.5	3037.333	2992.375	45.31
15-02-2007	2550	2725	2550	2725	4000	2789.5	2985.75	3028.5	2995.25	50.26
05-03-2007	2675	2725	2675	2725	2500	2786.5	2983.5	3019.333	2998.125	50.26
08-03-2007	2725	2750	2725	2750	1000	2784.5	2980	3009.667	3000.5	51.54
13-03-2007	2750	2750	2750	2750	1500	2781.5	2977.5	3000	3002.25	51.54
30-03-2007	2800	2800	2800	2800	1000	2779.5	2975.5	2994.667	3003.25	54.25
02-04-2007	2750	2800	2750	2800	3000	2777.5	2974	2990.667	3003.25	54.25
04-04-2007	2750	2900	2750	2900	3000	2777.5	2973.25	2988	3002.75	59.52
05-04-2007	2800	2800	2800	2800	1000	2774.5	2971.25	2983.333	3001.75	52.96
11-04-2007	2800	2800	2775	2775	3000	2770	2969	2981.167	3000.625	51.43
12-04-2007	2900	2900	2900	2900	1000	2769.5	2967	2978.5	3000.75	57.95
23-04-2007	2800	2800	2775	2775	3500	2769	2963.25	2971.667	3000.5	50.63
25-04-2007	2800	2800	2800	2800	1000	2770	2958.75	2964.333	3003.875	51.94
26-04-2007	2800	2850	2800	2850	1500	2770	2954.75	2956.667	3004.375	54.53
30-04-2007	2850	2850	2850	2850	500	2768	2948.25	2949.667	3008.25	54.53
01-05-2007	2850	2850	2850	2850	1000	2765.5	2939.75	2945.333	3011.5	54.53
02-05-2007	2900	2900	2900	2900	500	2764	2930.75	2939.333	3014.125	57.41
03-05-2007	2850	2850	2850	2850	2000	2767	2921.75	2933	3016.5	53.75
08-05-2007	2850	2850	2850	2850	500	2766.5	2912.25	2926.667	3018.75	53.75
10-05-2007	2850	2850	2850	2850	500	2769.5	2902.75	2920.333	3021	53.75
16-05-2007	2850	3000	2850	3000	2500	2773.5	2894.75	2913.667	3024	62.66
19-06-2007	2900	2900	2900	2900	5500	2775	2885.75	2913	3025.75	55.05
20-06-2007	3000	3000	3000	3000	2000	2779.5	2876.75	2915	3027	60.25
26-06-2007	2250	2250	2250	2250	1000	2765.5	2860.75	2912.667	3024.25	31.14
29-06-2007	2775	2775	2775	2775	1000	2766	2850.5	2911.5	3024.125	49.52
02-07-2007	2800	2800	2800	2800	500	2767	2838.5	2912.833	3027.625	50.21
12-07-2007	2800	2800	2800	2800	5000	2766	2827	2913.5	3030.5	50.21
24-07-2007	2800	2800	2800	2800	5000	2767	2813	2913.5	3032.125	50.21
31-07-2007	2700	2700	2700	2700	3500	2764.5	2805	2914.167	3033	47.03
15-08-2007	2125	2125	2125	2125	1000	2753	2794	2911.167	3030.75	33.80
20-08-2007	2575	2575	2575	2575	1000	2750.5	2786	2910.667	3030.625	46.49
21-08-2007	1950	2600	1950	2600	1500	2746.5	2785	2910.167	3030.5	47.10
27-08-2007	2575	2575	2575	2575	3500	2743	2780	2909.333	3029.625	46.53
29-08-2007	2775	2775	2775	2775	1500	2745	2779.25	2909.167	3028.5	51.56
28-09-2007	2800	2800	2775	2775	5500	2744	2780.75	2908.333	3026.375	51.56
02-10-2007	2850	2850	2575	2800	3000	2744	2781.25	2909.333	3026.875	52.21
04-10-2007	2575	2750	2575	2750	3000	2744	2782.5	2911	3027.125	50.74
11-10-2007	2575	2800	2575	2800	1500	2741	2783.75	2911.667	3026.125	52.19
01-11-2007	2775	2775	2775	2775	10000	2742	2784.75	2911.333	3025	51.38
14-11-2007	2800	2800	2800	2800	2500	2743.5	2785.5	2911.667	3023	52.18
16-11-2007	2450	2725	2450	2725	3000	2743.5	2786.25	2911.5	3019.625	49.54
04-12-2007	2525	2525	2525	2525	1000	2740	2784.5	2910	3016.25	43.24
05-12-2007	2675	2700	2675	2700	3500	2740	2785.5	2909.833	3011.75	49.31
06-12-2007	2700	2700	2700	2700	7000	2737	2785	2910	3007.25	49.31
12-12-2007	2500	2500	2500	2500	1000	2733	2781	2908.667	3001.25	43.19
18-12-2007	2775	2800	2775	2800	2000	2734.5	2780.5	2909.5	2995.75	52.68
04-01-2008	2800	2800	2800	2800	500	2740.5	2779	2909.833	2990.25	52.68
15-01-2008	2775	2800	2775	2800	29000	2746	2777	2910.5	2984.75	52.68
18-01-2008	2725	2725	2725	2725	5000	2748	2774.75	2910.5	2978.875	50.07
31-01-2008	2700	2700	2700	2700	4000	2749.5	2772.25	2909.333	2972.375	49.19
05-02-2008	2725	2725	2725	2725	1000	2751.5	2772.5	2908.833	2965.875	50.13
06-02-2008	2400	2500	2400	2500	2000	2747	2768.25	2906.167	2958.125	42.51
11-02-2008	2625	2625	2625	2625	1000	2745	2765.75	2904	2950.75	47.30
13-02-2008	2775	2775	2775	2775	1000	2745.5	2765	2901.833	2943.625	52.43
15-02-2008	2725	2725	2725	2725	2500	2745	2763.25	2900	2936.25	50.66
21-02-2008	2725	2750	2725	2750	7500	2744	2761.75	2898.333	2932	51.54
25-02-2008	2775	2775	2775	2775	5000	2743.5	2760.5	2897.167	2928.875	52.45
04-03-2008	2700	2700	2700	2700	5000	2739.5	2758.5	2895.333	2925.875	49.44
12-03-2008	2500	2700	2500	2700	12500	2737.5	2756	2893.333	2921.875	49.44
25-03-2008	2750	2750	2750	2750	5000	2737	2753.5	2891.667	2920.125	51.59
03-04-2008	2700	2700	2700	2700	2500	2733	2751.25	2889	2917.125	49.33
11-04-2008	2700	2700	2700	2700	2500	2731.5	2750.25	2886	2911.625	49.33
02-05-2008	2700	2700	2700	2700	2000	2729.5	2749.75	2882.333	2905.625	49.33
14-05-2008	2800	2800	2800	2800	2500	2728.5	2749.25	2879.333	2899.625	54.33
22-05-2008	2800	2800	2800	2800	5000	2727.5	2747.75	2874.667	2894.125	54.33
11-06-2008	2100	2800	2100	2800	6500	2726.5	2746	2868.667	2890.625	54.33
30-06-2008	2775	2775	2775	2775	500	2724	2744	2861.833	2885.5	52.70
01-07-2008	2800	2800	2800	2800	5000	2723	2745	2855.5	2880.5	54.18
02-07-2008	2700	2700	2700	2700	500	2720	2743.25	2848.167	2875	47.77
03-07-2008	2100	2700	2100	2700	1500	2717	2743.25	2840.833	2869.5	47.77
08-07-2008	2800	2800	2800	2800	10000	2713	2743.25	2834.167	2863.5	54.07
28-07-2008	2250	2750	2250	2400	4500	2703	2739	2824.833	2860.5	35.58
01-08-2008	2350	2350	2350	2350	500	2690	2734.75	2814.5	2858.75	34.02
09-09-2008	2300	2300	2150	2150	1500	2688	2726.75	2803.167	2856.5	28.60
10-09-2008	1700	1700	1700	1700	500	2666.5	2716.25	2789.167	2850.25	20.63
11-09-2008	2200	2200	2200	2200	500	2654.5	2710.75	2777.167	2848.25	40.47
23-09-2008	2150	2150	2150	2150	1000	2641.5	2703.75	2765.167	2845.5	39.41
24-09-2008	2100	2150	2000	2150	21500	2628.5	2697.75	2751.5	2842.25	39.41
26-09-2008	2775	2775	2775	2775	500	2630	2697.25	2746.667	2843.125	56.10
13-03-2009	2700	2700	2700	2700	500	2641.5	2697.25	2743.167	2843.75	54.17
16-03-2009	2700	2700	2700	2700	2500	2644	2697.25	2738.667	2844	54.17
24-03-2009	2750	2750	2750	2750	1500	2647	2696.75	2739	2844.375	55.36
02-04-2009	2700	2700	2700	2700	5000	2649.5	2696.25	2736.5	2844.375	53.85
28-05-2009	2700	2700	2700	2700	500	2648	2696.5	2735.5	2843.875	53.85
29-05-2009	2700	2700	2700	2700	2000	2646.5	2695.25	2736	2842.875	53.85
01-06-2009	2700	2700	2700	2700	2500	2644.5	2694.25	2735.667	2843.125	53.85
03-06-2009	2700	2700	2700	2700	3500	2643.5	2693.75	2736.167	2844.125	53.85
15-07-2009	2350	2500	2350	2500	2500	2637.5	2689.25	2735	2843.125	46.54
16-07-2009	2500	2500	2500	2500	1000	2632	2687	2733.833	2841.5	46.54
06-08-2009	1900	2750	1900	2750	1500	2631	2687.25	2734	2841.5	55.33
20-08-2009	2075	2700	2075	2700	5500	2630.5	2687	2734.333	2841.25	53.44
27-08-2009	2350	2600	2350	2600	1000	2632	2686	2733.667	2840.5	49.77
02-09-2009	2025	2025	2025	2025	1000	2618.5	2679.25	2729.833	2837	34.93
06-10-2009	2375	2400	2375	2400	1500	2612.5	2674.75	2727.5	2835.625	46.20
14-12-2009	2400	2400	2400	2400	1000	2610.5	2671.75	2724.167	2834.125	46.20
17-02-2010	2425	2425	2425	2425	500	2603	2668.75	2721.333	2832.875	46.91
15-03-2010	2000	2425	2000	2425	2000	2595.5	2668	2717.833	2831.25	46.91
25-03-2010	1820	2075	1820	2000	6500	2579.5	2662.75	2711.167	2827.75	37.21
26-03-2010	2200	2250	2200	2250	4000	2570	2659	2706.5	2825.375	44.48
14-05-2010	2225	2250	2050	2150	5500	2559	2654.25	2701.167	2821.75	42.37
17-05-2010	2400	2500	2275	2450	2500	2553.5	2652.5	2699.5	2820	50.04
18-05-2010	2250	2350	2125	2350	3000	2550.5	2648.75	2695.667	2817.25	47.76
19-05-2010	2550	2550	2550	2550	500	2549	2647	2693.5	2815.25	52.43
21-05-2010	2600	3000	2600	3000	1500	2553.5	2649.5	2694.5	2814.75	60.90
25-05-2010	3000	3000	3000	3000	1000	2559	2652	2695.167	2814.75	60.90
26-05-2010	2250	3100	2250	3100	3000	2566	2655	2696.5	2815.25	62.61
01-06-2010	2325	2325	2325	2325	1000	2557	2650.25	2692.667	2812.125	45.83
08-07-2010	2325	2325	2325	2325	500	2549.5	2644.5	2688.833	2808.875	45.83
23-07-2010	2350	2350	2350	2350	500	2542.5	2640	2684.833	2805.625	46.37
20-08-2010	2450	2450	2450	2450	500	2536.5	2636.75	2681.167	2802.875	48.57
27-08-2010	2400	2400	2400	2400	2500	2530.5	2631.75	2677.667	2799.375	47.52
06-09-2010	2500	2500	2500	2500	500	2526.5	2629	2675.667	2796.125	49.85
17-09-2010	2300	2300	2300	2300	500	2518.5	2624	2672.667	2791.375	45.50
20-09-2010	2400	2400	2400	2400	1000	2510.5	2619.5	2669.667	2787.125	47.95
07-10-2010	2025	2100	2025	2100	9500	2496.5	2612	2664	2780.125	41.87
08-10-2010	2300	2300	2300	2300	2500	2486.5	2606.5	2659.5	2773.125	46.72
11-10-2010	2025	2025	2025	2025	500	2471.5	2597.75	2653.167	2764.25	41.58
12-10-2010	2150	2150	2075	2075	2000	2457	2590	2649	2755.875	42.81
13-10-2010	1960	2100	1960	2100	8000	2445	2582.5	2643.833	2747.375	43.45
14-10-2010	2150	2175	2025	2150	5500	2434	2575.5	2640.167	2739.125	44.79
15-10-2010	2250	2250	2050	2050	2000	2419	2566	2635.167	2730.375	42.62
18-10-2010	1920	2075	1920	2025	8000	2411.5	2557.25	2629.833	2721.5	42.07
20-10-2010	2025	2025	2025	2025	1500	2405	2547.5	2624.833	2712.125	42.07
29-10-2010	2050	2050	2050	2050	7500	2403	2545.5	2618.833	2703.125	42.92
01-11-2010	2050	2050	2050	2050	2500	2410	2538.25	2614.167	2694.375	42.92
05-11-2010	2300	2300	1900	1900	8500	2404	2529.25	2608.5	2683.875	38.94
08-11-2010	1960	2000	1860	2000	6500	2401	2521.25	2602.833	2674.125	42.75
09-11-2010	1930	1930	1930	1930	5000	2396.6	2512.55	2597.367	2662.775	40.83
10-11-2010	1830	1910	1770	1910	3500	2379.3	2504.65	2591.267	2654.825	40.28
11-11-2010	1910	1920	1910	1920	2000	2363.7	2502.6	2586.067	2648.3	40.71
24-11-2010	1810	1850	1750	1850	9500	2346.7	2495.35	2580.4	2640.675	38.59
26-11-2010	1830	1830	1820	1820	13000	2328.1	2487.55	2573.867	2636.275	37.68
27-12-2010	1710	1830	1710	1830	1500	2310.7	2480.1	2567.733	2630.05	38.20
13-01-2011	1800	1800	1800	1800	500	2292.7	2470.35	2561.9	2624.8	37.20
24-01-2011	1350	1350	1350	1350	5500	2265.7	2456.1	2552.067	2618.425	26.11
25-01-2011	1410	1410	1410	1410	500	2239.9	2442.2	2542.8	2611.725	29.14
31-01-2011	1760	1760	1760	1760	500	2221.1	2432.3	2536.2	2607.4	43.67
05-04-2011	1730	1730	1730	1730	1000	2205.7	2421.6	2528.067	2602.675	42.86
27-04-2011	1760	1760	1760	1760	1000	2190.9	2411.45	2521.633	2598.1	43.98
29-04-2011	1740	1740	1730	1730	6500	2170.5	2400.75	2515	2593.125	43.07
11-05-2011	1710	1710	1710	1710	1000	2150.7	2390.6	2508.233	2588.425	42.44
12-05-2011	1980	1990	1950	1980	5500	2138.3	2385.15	2503.433	2584.825	52.54
30-06-2011	1980	1980	1980	1980	1500	2137.4	2377.95	2498.633	2581.725	52.54
01-08-2011	1970	1980	1970	1980	11500	2129	2370.75	2492.833	2577.875	52.54
02-08-2011	1980	1990	1980	1990	5000	2120.8	2365.65	2488.1	2573.325	52.92
04-08-2011	1900	1900	1890	1890	1500	2110.1	2356.55	2482.533	2568.525	48.70
10-08-2011	1910	1910	1910	1910	500	2099.8	2347.65	2478.6	2563.325	49.56
12-08-2011	1710	1710	1710	1710	2500	2094	2336.75	2473.167	2556.875	41.94
22-08-2011	2100	2100	2100	2100	1500	2091	2330.5	2469.667	2552.625	56.12
07-09-2011	2025	2025	2025	2025	1000	2088.5	2323.75	2465.667	2548	53.42
13-09-2011	1970	2000	1970	2000	7500	2079.5	2316.5	2461.5	2544.5	52.51
14-09-2011	2050	2050	1950	1950	1000	2071.5	2311	2456.333	2539.625	50.66
21-09-2011	1710	1710	1700	1700	12000	2054.5	2301.75	2449.5	2533.75	42.56
23-09-2011	1890	1900	1890	1900	1000	2032.5	2293	2443.833	2529	49.51
17-10-2011	1900	1900	1900	1900	1500	2010.5	2284.75	2438.167	2524	49.51
01-12-2011	1800	2000	1800	2000	1500	1988.5	2277.25	2432.833	2519.5	52.82
03-01-2012	1510	1930	1510	1930	20000	1980.6	2268.8	2427.033	2514.65	50.33
04-01-2012	1850	1850	1830	1830	2000	1970.7	2260.1	2419.9	2509.3	46.93
05-01-2012	1810	2000	1810	1860	7500	1960.9	2251.7	2413.633	2503.85	48.07
10-01-2012	1800	1800	1800	1800	2500	1947.9	2242.2	2407.133	2497.85	45.95
31-01-2012	1800	1800	1800	1800	1000	1935.9	2233.2	2399.8	2492.225	45.95
15-02-2012	1720	1720	1720	1720	500	1920.3	2223.4	2392.767	2486.825	43.03
09-03-2012	1800	1810	1800	1810	1500	1910.5	2214.5	2386.167	2482.125	47.11
12-03-2012	1820	1820	1820	1820	500	1898.9	2204.7	2379.3	2476.975	47.56
16-03-2012	1830	1830	1820	1820	1500	1893.3	2194.9	2372.433	2471.325	47.56
29-03-2012	1860	1860	1860	1860	1000	1884.5	2185.5	2365.833	2465.75	49.55
02-04-2012	1880	1880	1880	1880	500	1881.6	2176.55	2359.033	2460.275	50.56
17-04-2012	1960	1960	1960	1960	500	1879.3	2168.15	2353.1	2456.575	54.48
18-04-2012	1980	1990	1980	1990	2500	1877.1	2161.05	2347.367	2452.15	55.89
19-04-2012	1900	1940	1900	1920	4000	1872.5	2153.25	2341.167	2448.25	51.85
20-04-2012	1980	1990	1980	1980	5500	1871.1	2145.05	2334.367	2444.15	54.86
24-04-2012	1920	1920	1910	1920	6000	1869	2140.25	2327.833	2439.625	51.40
01-05-2012	1950	1950	1950	1950	500	1867.5	2136.25	2320.833	2435.5	53.00
02-05-2012	1950	1950	1950	1950	8500	1865.5	2134.25	2318.833	2430.5	53.00
03-05-2012	1990	2000	1990	2000	3500	1864.5	2137.25	2313.667	2426.75	55.81
10-05-2012	2000	2000	2000	2000	500	1866.5	2135.25	2308.333	2423	55.81
14-05-2012	1950	1950	1900	1900	1500	1864.5	2132.75	2302.333	2418.25	49.01
15-05-2012	1900	1900	1900	1900	1000	1863.9	2130.25	2296.333	2414	49.01
16-05-2012	1980	1980	1860	1860	2000	1862.9	2121.1	2290.733	2409.175	46.39
21-05-2012	1950	1950	1900	1900	1000	1862.5	2113.1	2289.233	2405.175	49.31
04-06-2012	1900	1900	1900	1900	500	1863.5	2105.1	2284.733	2401.175	49.31
13-06-2012	1950	1950	1900	1900	1500	1865.1	2096.6	2280.067	2396.675	49.31
18-06-2012	1940	1950	1940	1950	2000	1867.5	2089.1	2275.9	2392.675	53.28
25-06-2012	1940	1950	1940	1950	4000	1870.5	2081.6	2270.4	2389.05	53.28
26-06-2012	1950	1950	1950	1950	500	1882.5	2074.1	2264.9	2384.675	53.28
27-06-2012	1950	1960	1950	1960	3500	1893.5	2066.7	2259.3	2380.475	54.18
03-07-2012	2000	2000	2000	2000	500	1898.3	2059.7	2254.3	2376.725	57.68
06-07-2012	1990	1990	1990	1990	1500	1903.5	2054.6	2248.9	2371.925	56.52
27-08-2012	2050	2050	2050	2050	1500	1909.3	2050.1	2244.067	2368.55	61.53
28-09-2012	2050	2050	2050	2050	500	1915.7	2043.1	2239.067	2365.175	61.53
02-10-2012	2000	2000	2000	2000	3500	1921.5	2036.1	2234.233	2361.55	55.36
09-10-2012	2000	2000	2000	2000	500	1921.9	2030.1	2230.733	2358.05	55.36
10-10-2012	2000	2000	2000	2000	500	1922.3	2029.85	2226.067	2354.55	55.36
16-10-2012	2050	2050	2050	2050	2500	1923.7	2026.35	2221.733	2350.55	60.33
17-10-2012	2000	2000	2000	2000	37500	1923.9	2022.35	2218.4	2347.05	53.87
24-10-2012	2000	2000	2000	2000	3000	1926.1	2018.1	2213.067	2343.425	53.87
19-12-2012	2000	2000	2000	2000	2500	1927.9	2013.85	2207.733	2340.925	53.87
29-01-2013	2000	2000	2000	2000	500	1933.7	2013.85	2202.4	2338.3	53.87
31-01-2013	2000	2000	2000	2000	500	1931.7	2011.35	2197.567	2335.175	53.87
07-02-2013	1750	1750	1750	1750	2500	1926.2	2007.35	2191.233	2330.8	30.36
22-02-2013	1750	1750	1750	1750	500	1921.2	2000.35	2184.733	2326.425	30.36
13-03-2013	1740	1740	1740	1740	1000	1917	1994.25	2179.667	2321.5	29.75
14-03-2013	1740	1740	1740	1740	500	1917.8	1986.15	2173.767	2316.575	29.75
05-04-2013	1730	1730	1730	1730	1500	1914.4	1973.45	2166.8	2311.475	29.08
11-04-2013	1780	1790	1780	1790	3500	1912.2	1961.35	2160.567	2306.675	38.09
20-05-2013	1800	1800	1800	1800	2500	1908.2	1948.35	2154.233	2301.675	39.47
21-05-2013	1890	1890	1890	1890	2000	1907.4	1944	2148.333	2297.125	50.22
23-05-2013	1900	1900	1900	1900	1000	1908.8	1939.75	2143	2292.125	51.25
23-07-2013	1900	1900	1900	1900	500	1909.6	1935.25	2137.667	2287.625	51.25
31-07-2013	2000	2050	2000	2050	2500	1914.6	1931.25	2133	2284	64.21
02-08-2013	2050	2050	2050	2050	1500	1919.6	1927.75	2128.667	2279.75	64.21
14-08-2013	2050	2050	2050	2050	500	1926.2	1923.25	2124.333	2276.125	64.21
16-08-2013	2050	2050	2050	2050	1000	1931	1920.75	2120	2272.375	64.21
20-08-2013	1960	1960	1960	1960	500	1933.8	1916.35	2114.4	2267.925	52.87
21-08-2013	2050	2050	2050	2050	500	1938.4	1915.85	2109.4	2263.925	60.40
26-08-2013	2050	2050	2050	2050	2500	1942.2	1913.35	2104.4	2259.925	60.40
27-08-2013	2050	2050	2000	2000	12000	1944.6	1913.1	2099.233	2255.425	54.76
04-09-2013	2000	2000	2000	2000	1500	1945.4	1912.35	2093.9	2251.175	54.76
16-09-2013	1950	1950	1950	1950	35000	1944.6	1910.85	2088.9	2246.675	49.41
17-09-2013	1900	1900	1900	1900	2500	1944.2	1908.35	2083.567	2241.925	44.71
19-09-2013	1900	1900	1900	1900	2500	1942.6	1906.85	2077.567	2236.425	44.71
17-10-2013	1770	1860	1760	1860	15500	1941.4	1905.2	2073.967	2231.225	41.08
18-10-2013	1800	1800	1800	1800	2500	1938.4	1902.95	2070.3	2225.225	36.32
21-10-2013	1770	1770	1760	1760	5500	1934.6	1900.05	2067.7	2222.775	33.53
22-10-2013	1770	1810	1770	1810	2500	1930.8	1897.65	2068.433	2217.95	39.76
28-10-2013	1790	1800	1780	1800	1500	1926.8	1896.65	2065.767	2212.95	38.97
30-10-2013	1810	1810	1810	1810	1000	1925	1894.75	2063.5	2208	40.25
31-10-2013	1890	1890	1890	1890	1500	1924.8	1894.35	2061.767	2203.45	49.35
01-11-2013	1960	1960	1960	1960	500	1926.8	1894.85	2056.333	2199.75	55.71
07-11-2013	1960	2000	1950	1950	8500	1927.8	1895.15	2051.333	2198.875	54.65
12-11-2013	1880	1920	1880	1920	2000	1928.2	1895.85	2046.133	2195.6	51.50
24-12-2013	1910	1910	1910	1910	500	1928.4	1896.75	2040.533	2192.15	50.46
30-12-2013	1910	1910	1910	1910	500	1927.6	1897.55	2035.267	2188.825	50.46
01-01-2014	1910	1910	1910	1910	500	1926.8	1898.65	2030	2184.5	50.46
06-01-2014	1910	1910	1910	1910	100	1926	1904.25	2024.733	2180.175	50.46
08-01-2014	1910	1910	1910	1910	100	1925	1909.25	2019.467	2175.725	50.46
13-01-2014	1900	1900	1900	1900	200	1923	1910.65	2014.133	2171.475	49.02
17-01-2014	1900	1900	1900	1900	300	1921.2	1912.35	2010.133	2166.975	49.02
29-01-2014	1990	1990	1990	1990	200	1920	1914.65	2006.733	2163.05	60.72
03-02-2014	1910	1910	1910	1910	100	1917.2	1916.45	2001.133	2158.6	49.78
04-02-2014	1910	1910	1910	1910	300	1915.4	1918.45	1995.867	2154.525	49.78
07-02-2014	1915	1920	1915	1920	500	1913.8	1917.85	1991.333	2151.5	51.06
10-02-2014	1920	1920	1820	1820	700	1910.2	1916.25	1989.967	2147.1	40.07
11-02-2014	1825	1825	1825	1825	500	1905.7	1914.7	1986.133	2142.725	40.76
12-02-2014	1830	1830	1825	1825	400	1902.2	1913.05	1982.3	2139.35	40.76
20-02-2014	1850	1850	1850	1850	1500	1899.2	1912.65	1978.467	2134.6	44.45
05-03-2014	1815	1815	1805	1805	1300	1895.3	1911.6	1974.333	2129.625	39.66
06-03-2014	1805	1805	1780	1780	2100	1890.9	1912.3	1972.867	2124.525	37.26
01-04-2014	1790	1790	1790	1790	3000	1886.7	1909.2	1969.8	2119.85	38.85
14-04-2014	1800	1945	1800	1825	35900	1888.2	1907.2	1967.633	2115.475	44.20
16-04-2014	1805	1805	1805	1805	200	1889.3	1905.25	1963.333	2110.875	41.94
02-05-2014	1805	1870	1805	1870	1500	1891.9	1904.45	1960.133	2107.725	50.75
06-05-2014	1900	1935	1885	1900	5600	1895.1	1906.45	1955.8	2104.1	54.20
07-05-2014	1890	1920	1820	1825	22200	1897	1905.7	1947.967	2099.35	45.60
08-05-2014	1830	1830	1830	1830	100	1897.8	1905	1940.167	2094.875	46.21
09-05-2014	1915	1915	1915	1915	100	1900.1	1904.15	1932.267	2090.7	55.41
19-05-2014	1910	1915	1910	1915	1000	1900.6	1904	1929.533	2086.4	55.41
26-05-2014	1910	1915	1910	1915	500	1900.9	1904.85	1926.8	2082.475	55.41
28-05-2014	1985	1985	1985	1985	100	1902.6	1906.1	1924.367	2078.9	62.08
02-06-2014	1980	1980	1950	1955	1500	1900.7	1907.65	1921.067	2074.925	58.07
05-06-2014	1995	2025	1995	1995	1400	1899.6	1909.6	1918.367	2071.4	61.63
09-06-2014	2000	2000	2000	2000	13700	1898.6	1912.4	1915.033	2067.9	62.06
10-06-2014	2000	2000	1985	1985	3100	1897.3	1914.15	1912.933	2064.325	59.87
11-06-2014	1985	1985	1985	1985	100	1897.8	1915.8	1910.167	2060.25	59.87
12-06-2014	1985	1985	1985	1985	1200	1896.5	1917.45	1909.4	2056.175	59.87
13-06-2014	1995	2040	1995	2040	1600	1896.3	1919.25	1907.667	2052.375	65.45
16-06-2014	2025	2030	2005	2005	2900	1896.4	1920.5	1907.533	2048.525	59.76
17-06-2014	2100	2100	1950	1975	14200	1895.9	1920.65	1906.867	2044.4	55.32
19-06-2014	1940	1940	1940	1940	3700	1895.7	1920.15	1905.8	2040.6	50.60
20-06-2014	1940	1940	1940	1940	1000	1896.5	1920.35	1904.4	2036.8	50.60
23-06-2014	1940	1970	1940	1940	1300	1897.3	1919.95	1903.667	2032.5	50.60
24-06-2014	1940	1960	1910	1930	28100	1898.7	1920.05	1903.033	2030.15	49.11
25-06-2014	1945	1950	1825	1825	22600	1899.2	1918.8	1901.7	2027.525	36.81
26-06-2014	1880	1880	1825	1825	16200	1900.5	1917.55	1900.2	2025.9	36.81
27-06-2014	1825	1825	1755	1785	52100	1900	1915.4	1898.433	2026.325	33.14
30-06-2014	1800	1800	1750	1760	15200	1899.2	1913	1897.5	2024.125	31.06
02-07-2014	1770	1770	1750	1750	15000	1898	1911.5	1895.833	2022.125	30.24
03-07-2014	1795	2165	1795	1950	5700	1899.2	1912	1895.967	2021.125	55.50
04-07-2014	1900	1900	1900	1900	1900	1898	1912.4	1895.9	2016.75	50.57
10-07-2014	1850	1850	1755	1795	4100	1894.9	1911.35	1895.067	2012.225	42.11
11-07-2014	1800	1800	1795	1795	400	1892.4	1910.3	1894.7	2007.7	42.11
14-07-2014	1790	1790	1765	1770	1300	1889.6	1909	1894.367	2002.8	40.25
15-07-2014	1775	1775	1775	1775	300	1886.9	1907.25	1894	1998.175	40.82
16-07-2014	1780	1800	1780	1800	1000	1884.7	1905.75	1894	1993.675	43.67
17-07-2014	1800	1825	1750	1790	23200	1882.3	1904.15	1896.933	1989.125	42.78
18-07-2014	1780	1790	1780	1780	600	1879.7	1902.35	1899.4	1984.525	41.86
21-07-2014	1780	1800	1780	1790	3400	1877.5	1900.25	1899.6	1979.975	43.18
22-07-2014	1835	1835	1825	1825	200	1876	1898.6	1900.233	1976.6	47.64
23-07-2014	1825	1825	1825	1825	1300	1872.7	1896.35	1900.667	1973.225	47.64
05-08-2014	1850	1950	1800	1940	28100	1873.3	1895.25	1902.067	1969.175	59.69
06-08-2014	1945	1970	1945	1970	5000	1874.5	1894.95	1903.8	1965.525	62.14
12-08-2014	1970	2000	1960	1980	38000	1875.7	1894.75	1903.8	1962.425	62.95
15-08-2014	1980	1980	1980	1980	2800	1878.9	1894.55	1903.8	1962.2	62.95
18-08-2014	1900	1900	1825	1825	14800	1878.9	1892.3	1902.767	1959.325	45.50
19-08-2014	1900	1900	1815	1815	600	1878.7	1890.45	1901.6	1956.4	44.64
21-08-2014	1815	1830	1815	1815	1300	1878	1888.6	1901.1	1953.35	44.64
22-08-2014	1820	1820	1815	1815	500	1878.2	1886.75	1900.467	1950.3	44.64
25-08-2014	1835	1835	1835	1835	200	1879.3	1885.1	1901.3	1949.475	47.13
26-08-2014	1820	1820	1800	1800	1700	1879.5	1883.1	1899.3	1947.225	43.44
28-08-2014	1805	1805	1805	1805	300	1879.1	1883.65	1897.833	1945.5	44.11
29-08-2014	1910	1910	1890	1890	400	1880.8	1885.05	1897.1	1942.7	54.11
01-09-2014	1825	1825	1800	1800	21100	1879.4	1885.65	1896.1	1939.95	44.94
03-09-2014	1905	1910	1800	1805	42400	1877.5	1886.3	1896.8	1936.225	45.50
04-09-2014	1820	1820	1815	1815	2000	1877.3	1887.15	1896.233	1930.3	46.65
05-09-2014	1860	1895	1860	1895	2400	1878.6	1888.2	1896.2	1924.775	54.88
08-09-2014	1825	1825	1815	1815	2500	1876.6	1888.35	1894.967	1918.35	47.06
10-09-2014	1815	1815	1815	1815	2600	1874.6	1887.6	1894.2	1915.8	47.06
18-09-2014	1860	1860	1860	1860	300	1873.5	1887.2	1894.4	1913.475	51.56
25-09-2014	1900	1900	1900	1900	2000	1871.8	1887.2	1894.667	1911.225	55.21
26-09-2014	1900	1900	1900	1900	1000	1870.7	1885.7	1895.333	1908.475	55.21
29-09-2014	1890	1890	1890	1890	1500	1868.6	1884.1	1895.933	1905.925	54.03
30-09-2014	1880	1880	1880	1880	1500	1866.2	1882.4	1897	1902.825	52.81
07-10-2014	1880	1880	1880	1880	200	1864.1	1880.7	1897.467	1900.725	52.81
08-10-2014	1815	1815	1810	1810	1000	1860.6	1879.2	1897.4	1897.775	44.66
09-10-2014	1875	1875	1870	1875	2500	1858.4	1877.45	1897.767	1896.65	52.06
10-10-2014	1875	1875	1875	1875	2000	1855.1	1875.7	1897.867	1894.525	52.06
13-10-2014	1805	1805	1800	1800	1700	1851	1873.7	1897.333	1893.4	44.16
14-10-2014	1800	1870	1800	1870	12100	1848.9	1872.4	1896.733	1892.375	51.55
15-10-2014	1890	1900	1890	1900	2000	1848.1	1871.9	1896.133	1891.375	54.34
16-10-2014	1805	1805	1800	1800	15000	1845.3	1870.9	1895.333	1889.625	45.03
17-10-2014	1885	1885	1875	1875	400	1844	1870.65	1894.633	1888.75	51.71
20-10-2014	1885	1900	1885	1900	5200	1843.4	1871.05	1894.5	1888.125	53.73
21-10-2014	1880	1890	1880	1890	8500	1844.7	1871.95	1894.1	1887.45	52.78
22-10-2014	1900	1920	1900	1920	300	1846.6	1873.55	1893.9	1886.8	55.33
23-10-2014	1920	1920	1920	1920	2000	1849.3	1874.65	1893.367	1886.15	55.33
24-10-2014	1905	1920	1905	1920	4600	1852.5	1875.85	1892.833	1886.25	55.33
27-10-2014	1950	2000	1950	2000	1400	1857.5	1877.75	1893.5	1886.25	62.15
29-10-2014	2000	2200	2000	2200	2100	1862.5	1880.85	1895.5	1887.6	73.17
31-10-2014	1925	1925	1925	1925	100	1863	1880.5	1895.933	1887.675	51.13
03-11-2014	1865	1865	1850	1850	1200	1864.1	1879.5	1895.6	1887.325	46.97
04-11-2014	1810	1885	1800	1850	2200	1865.2	1878.8	1895.267	1887.325	46.97
05-11-2014	1805	1805	1800	1800	600	1865.8	1877.7	1894.6	1887.225	44.19
06-11-2014	1845	1850	1800	1800	2200	1866.3	1876.6	1893.6	1887.075	44.19
11-11-2014	1730	1730	1730	1730	100	1864.9	1874.8	1892.133	1886.725	40.32
12-11-2014	1745	1745	1745	1745	100	1864	1873.15	1890.767	1888.7	41.50
13-11-2014	1780	1780	1750	1750	600	1863.4	1871.55	1889.367	1890.4	41.92
18-11-2014	1755	1755	1755	1755	200	1862.7	1870.1	1887.733	1890.375	42.36
19-11-2014	1755	1755	1750	1750	2300	1861.2	1868.6	1886.133	1890.475	42.01
20-11-2014	1810	1810	1730	1730	4700	1859.3	1866	1884	1890.325	40.60
21-11-2014	1735	1750	1730	1750	13600	1855.5	1864.4	1882	1890.425	42.68
24-11-2014	1715	1715	1700	1700	29000	1850.1	1862.3	1880	1890.375	39.01
25-11-2014	1700	1750	1550	1645	69400	1843.4	1859.55	1877.633	1888.7	35.41
26-11-2014	1645	1670	1645	1670	900	1837.2	1858.05	1875.433	1887.15	38.20
27-11-2014	1695	1700	1670	1670	6900	1834.1	1856.5	1872.9	1885.6	38.20
28-11-2014	1605	1610	1600	1610	1800	1830	1854.35	1870.3	1883.7	34.10
01-12-2014	1610	1610	1610	1610	4700	1825.9	1851.95	1867.7	1882.3	34.10
03-12-2014	1610	1615	1610	1610	1300	1821.8	1850	1865.1	1880.8	34.10
05-12-2014	1615	1615	1615	1615	100	1817.4	1848.35	1862.533	1880.325	34.83
08-12-2014	1605	1605	1600	1600	4100	1813.4	1846.45	1859.867	1877.825	33.63
22-12-2014	1600	1600	1600	1600	1000	1809.3	1844.2	1858.867	1875.7	33.63
09-01-2015	1650	1650	1650	1650	1000	1804.5	1842.65	1858.2	1873.95	41.44
13-01-2015	1630	1630	1630	1630	700	1801.1	1840.25	1857.467	1872.35	39.44
14-01-2015	1695	1695	1695	1695	700	1798.9	1838.2	1857.167	1872.325	48.19
22-01-2015	1685	1685	1685	1685	100	1796.3	1836.8	1856.867	1871.25	47.06
02-02-2015	1695	1695	1685	1695	3600	1792.3	1835.45	1856.233	1870.225	48.36
03-02-2015	1700	1700	1690	1690	6000	1789.8	1833.2	1855.5	1868.675	47.73
04-02-2015	1690	1690	1690	1690	1600	1787.3	1830.95	1854.167	1867.475	47.73
05-02-2015	1755	1755	1755	1755	100	1785.2	1829.35	1853.2	1867.1	56.32
06-02-2015	1690	1690	1690	1690	100	1781	1826.4	1851.8	1866.25	47.85
11-02-2015	1695	1695	1695	1695	300	1776.9	1823.8	1849.433	1865.725	48.49
13-02-2015	1750	1750	1750	1750	3000	1774.1	1821.35	1847.433	1865.475	55.05
18-02-2015	1610	1610	1600	1600	10800	1768.5	1817.35	1844.433	1864.875	40.07
26-02-2015	1605	1605	1600	1600	1000	1762.9	1813.5	1841.433	1863.825	40.07
03-03-2015	1645	1650	1645	1650	800	1759.7	1810.15	1839.367	1862.975	45.77
04-03-2015	1650	1650	1650	1650	800	1755.2	1806.8	1836.7	1862.125	45.77
17-03-2015	1605	1605	1605	1605	100	1749.8	1802.45	1833.733	1860.85	41.64
24-03-2015	1610	1610	1610	1610	2200	1746	1798.5	1831.133	1859.5	42.26
31-03-2015	1610	1610	1610	1610	1000	1740.8	1794.85	1828.533	1857.75	42.26
07-04-2015	1665	1665	1665	1665	400	1736.1	1792.1	1826.633	1856.125	49.19
09-04-2015	1670	1670	1670	1670	100	1733.5	1789.4	1825.1	1854.875	49.79
10-04-2015	1670	1670	1670	1670	100	1729.4	1786.7	1823.567	1853.325	49.79
13-04-2015	1650	1660	1650	1660	300	1724.6	1784	1822.233	1852.025	48.48
16-04-2015	1660	1660	1655	1655	800	1719.9	1782.3	1821.267	1850.55	47.80
29-04-2015	1730	1730	1590	1590	500	1713.3	1779.95	1820.133	1848.75	40.00
30-04-2015	1605	1605	1605	1605	100	1707	1778.15	1818.767	1846.775	42.34
04-05-2015	1735	1735	1735	1735	100	1703.3	1777.9	1818.333	1845.45	57.72
06-05-2015	1670	1670	1670	1670	1000	1696.7	1777.1	1817.4	1844.3	50.47
07-05-2015	1620	1620	1580	1580	3000	1684.3	1773.4	1815.333	1842.7	42.51
11-05-2015	1605	1665	1595	1665	1100	1679.1	1771.05	1813.367	1841.725	50.46
13-05-2015	1590	1590	1590	1590	200	1673.9	1769	1810.967	1840.175	44.60
21-05-2015	1595	1595	1590	1590	2600	1668.7	1766.95	1808.767	1838.625	44.60
25-05-2015	1590	1590	1590	1590	500	1664.5	1765.15	1806.633	1837.075	44.60
26-05-2015	1585	1585	1570	1570	3600	1659.9	1763.1	1804.367	1835.175	42.94
01-06-2015	1570	1570	1570	1570	1000	1656.7	1760.8	1802.1	1833.275	42.94
09-06-2015	1570	1570	1570	1570	2100	1653.2	1758.6	1799.833	1831.375	42.94
12-06-2015	1560	1560	1560	1560	100	1649.4	1756.4	1797.5	1829.375	41.96
15-06-2015	1560	1560	1560	1560	100	1645.5	1754.1	1795.233	1827.175	41.96
23-06-2015	1540	1540	1540	1540	100	1641.3	1751.25	1792.833	1824.925	39.86
25-06-2015	1425	1425	1425	1425	300	1635.2	1747.25	1789.067	1821.8	30.43
26-06-2015	1525	1525	1525	1525	100	1630.7	1743.1	1786.5	1819.175	43.05
29-06-2015	1620	1620	1620	1620	100	1629.1	1739.6	1784.567	1817.275	51.97
30-06-2015	1515	1515	1515	1515	300	1626.5	1734.95	1781.867	1814.85	43.80
01-07-2015	1600	1600	1350	1350	5800	1620.1	1728.65	1778.733	1811.6	34.60
02-07-2015	1525	1620	1525	1620	200	1619.1	1726.6	1777.367	1809.45	52.27
07-07-2015	1560	1560	1560	1560	100	1618.1	1724.05	1775.6	1807.25	49.10
15-07-2015	1460	1555	1460	1555	400	1617	1721.45	1773.633	1805.025	48.83
27-07-2015	1565	1570	1565	1570	300	1616.2	1719	1772.067	1802.875	49.71
31-07-2015	1590	1590	1590	1590	100	1615.7	1716.55	1770.8	1800.825	50.92
10-08-2015	1600	1600	1600	1600	100	1615.7	1714.55	1769.533	1798.825	51.55
14-08-2015	1625	1625	1625	1625	100	1616.2	1712.75	1768.2	1798.2	53.17
19-08-2015	1650	1650	1650	1650	100	1616.2	1710.35	1767.167	1797.7	54.79
07-09-2015	1485	1580	1485	1580	600	1615.2	1708.15	1765.233	1796.9	49.60
22-09-2015	1550	1550	1550	1550	100	1612.3	1705.6	1762.9	1795.95	47.53
01-10-2015	1600	1640	1600	1640	200	1611.4	1703.85	1761.667	1795.5	53.78
12-10-2015	1635	1635	1635	1635	100	1610.2	1701.25	1760.367	1794.725	53.40
23-10-2015	1600	1600	1600	1600	100	1608.4	1699.1	1758.267	1793.725	50.69
26-10-2015	1595	1595	1595	1595	100	1606.5	1696.9	1756.133	1792.25	50.30
28-10-2015	1575	1575	1575	1575	100	1602.9	1694.05	1753.867	1790.625	48.68
24-11-2015	1570	1570	1570	1570	100	1600.5	1690.75	1751.1	1788.975	48.26
07-12-2015	1480	1480	1480	1480	1000	1596.2	1686.55	1747.933	1786.125	41.36
17-12-2015	1480	1480	1480	1480	400	1590.8	1682.45	1744.5	1783.275	41.36
20-01-2016	1380	1380	1380	1380	100	1586.4	1677.45	1740.367	1779.925	34.93
21-01-2016	1430	1430	1335	1335	200	1581.1	1672	1736.033	1776.35	32.48
22-01-2016	1430	1430	1325	1325	200	1574.6	1667.15	1731.633	1773.175	31.95
25-01-2016	1225	1225	1225	1225	100	1566.1	1660.65	1726.567	1769.05	27.13
27-01-2016	1495	1500	1495	1500	6700	1564	1656.9	1722.967	1766.3	49.63
28-01-2016	1560	1560	1560	1560	100	1563	1654.5	1720	1764.1	53.04
29-01-2016	1560	1560	1405	1405	34400	1558.9	1649.85	1716.2	1761.125	44.64
01-02-2016	1405	1405	1405	1405	100	1553.7	1644.9	1712.633	1758.4	44.64
02-02-2016	1500	1500	1420	1420	200	1548.7	1641.1	1709.167	1756	45.60
04-02-2016	1480	1480	1480	1480	100	1544.9	1637.15	1706.1	1753.9	49.41
10-02-2016	1400	1400	1360	1360	300	1538.9	1631.75	1702.3	1751.4	42.94
03-03-2016	1330	1330	1330	1330	6500	1532.4	1626.15	1699	1749.05	41.48
07-03-2016	1280	1330	1280	1330	13700	1527.2	1620.25	1695.7	1746.9	41.48
08-03-2016	1340	1340	1340	1340	300	1521.9	1614.45	1692.733	1744.55	42.24
17-03-2016	1430	1430	1220	1220	200	1511.6	1607.45	1689.133	1741.65	36.16
18-03-2016	1320	1450	1200	1450	2000	1507.2	1601.95	1687.133	1739.85	50.78
22-03-2016	1455	1455	1455	1455	100	1504.7	1594.5	1683.833	1737.675	51.04
07-04-2016	1310	1310	1310	1310	400	1497.6	1588.35	1679.9	1734.425	43.75
08-04-2016	1400	1420	1400	1420	300	1494.2	1584.05	1677.4	1731.775	49.63
11-04-2016	1440	1440	1440	1440	100	1491.2	1579.95	1675.033	1729.375	50.64
13-04-2016	1450	1450	1450	1450	100	1488.4	1576.45	1672.9	1727.075	51.16
14-04-2016	1460	1460	1460	1460	4000	1486.2	1573.05	1670.8	1724.825	51.72
29-04-2016	1460	1560	1330	1335	1600	1481.5	1569.1	1667.7	1721.95	44.86
02-05-2016	1285	1285	1205	1265	700	1475.4	1564.3	1664.2	1718.725	41.53
03-05-2016	1315	1395	1315	1315	1000	1470.5	1559.95	1661.1	1715.75	44.69
09-05-2016	1350	1350	1350	1350	500	1466.3	1555.9	1658.167	1713	46.85
10-05-2016	1400	1470	1400	1445	1100	1464.4	1552.85	1655.633	1710.725	52.29
11-05-2016	1490	1490	1480	1480	200	1465.5	1550.35	1653.333	1708.175	54.16
12-05-2016	1405	1405	1400	1400	200	1463	1546.85	1649.733	1705.625	49.41
13-05-2016	1450	1450	1400	1400	300	1458.6	1543.85	1645.933	1703.075	49.41
17-05-2016	1410	1410	1410	1410	100	1456.5	1541.5	1642.133	1700.525	50.04
18-05-2016	1440	1440	1440	1440	100	1458.3	1539.2	1638.533	1698.625	51.99
19-05-2016	1435	1480	1435	1465	400	1455.2	1537.15	1636.133	1696.825	53.61
25-05-2016	1475	1475	1475	1475	100	1453.5	1535.8	1633.867	1695.075	54.28
27-05-2016	1485	1485	1485	1485	100	1452.1	1534.55	1631.667	1693.25	54.97
30-05-2016	1345	1465	1345	1465	400	1450	1533.1	1629.333	1691.55	53.23
31-05-2016	1470	1470	1375	1470	1000	1447.6	1531.65	1626.9	1690	53.63
02-06-2016	1425	1450	1400	1450	500	1444.6	1530.15	1624.567	1688.3	51.74
03-06-2016	1455	1455	1455	1455	100	1441.2	1528.7	1622.233	1686.45	52.19
06-06-2016	1460	1460	1460	1460	100	1437.4	1526.8	1619.367	1684.725	52.67
20-06-2016	1455	1510	1455	1510	2000	1436	1525.6	1617.433	1682.925	57.28
27-06-2016	1450	1475	1360	1475	5300	1434.5	1523.4	1615.233	1680.8	53.36
28-06-2016	1475	1510	1475	1510	1000	1431.9	1521.65	1613.2	1679.225	56.56
29-06-2016	1510	1560	1510	1560	1000	1430.4	1520.3	1610.967	1677.875	60.71
13-07-2016	1405	1490	1405	1405	1300	1426.5	1517.45	1608.233	1675.325	46.04
14-07-2016	1355	1490	1315	1450	600	1423.6	1515.05	1605.8	1673	49.83
15-07-2016	1405	1405	1305	1315	2300	1418.4	1510.65	1602.167	1670	40.61
18-07-2016	1450	1450	1440	1440	200	1415.8	1508.15	1599.1	1667.275	49.86
19-07-2016	1345	1420	1300	1420	2100	1414.6	1505.4	1595.9	1664.6	48.56
20-07-2016	1370	1370	1285	1360	2100	1412.2	1501.5	1592.367	1661.425	44.78
21-07-2016	1385	1440	1385	1440	600	1413.4	1499.9	1589.433	1658.625	50.33
22-07-2016	1390	1395	1340	1395	1400	1414.6	1497.85	1586.2	1655.675	47.44
25-07-2016	1345	1390	1345	1390	300	1415.9	1495.25	1583.4	1652.7	47.12
27-07-2016	1440	1440	1440	1440	100	1420.2	1493.15	1580.5	1649.975	50.74
28-07-2016	1390	1390	1390	1390	100	1418	1491	1577.267	1646.725	47.25
01-08-2016	1375	1375	1375	1375	100	1414.3	1488.65	1574.433	1643.575	46.23
02-08-2016	1375	1400	1375	1400	3300	1414.2	1486.55	1571.3	1640.7	48.24
03-08-2016	1435	1450	1435	1450	1000	1415.1	1484.4	1568.3	1638.25	52.11
04-08-2016	1435	1440	1435	1440	300	1415.5	1482.1	1565.9	1635.75	51.28
05-08-2016	1435	1435	1435	1435	100	1414.6	1479.75	1562.967	1633.225	50.85
08-08-2016	1435	1435	1435	1435	100	1416.1	1477.5	1559.867	1630.75	50.85
09-08-2016	1435	1520	1435	1520	1600	1419.9	1476.15	1557.4	1629.225	57.87
12-08-2016	1510	1510	1510	1510	100	1423.5	1475.35	1554.667	1627.65	56.84
22-08-2016	1375	1390	1360	1360	28700	1423.9	1472.9	1550.933	1625.525	44.16
23-08-2016	1400	1500	1400	1495	7300	1429.4	1470.5	1548.1	1624.2	54.09
24-08-2016	1450	1500	1450	1495	1300	1430.3	1468.75	1544.733	1622.925	54.09
26-08-2016	1495	1495	1495	1495	800	1431.1	1467.9	1540.033	1620.65	54.09
29-08-2016	1495	1495	1495	1495	300	1434.8	1466.2	1537.167	1618.625	54.09
30-08-2016	1500	1590	1500	1590	1000	1438.2	1466.2	1535.433	1617.6	60.70
31-08-2016	1600	1870	1600	1780	9200	1445	1468.1	1534.967	1617.525	70.01
01-09-2016	1780	1810	1780	1810	5900	1452.2	1470.3	1535.033	1617.725	71.17
05-09-2016	1780	1780	1780	1780	1000	1458.6	1472.4	1534.9	1617.75	68.32
06-09-2016	1700	1700	1700	1700	200	1465.9	1473.7	1534.7	1617.25	61.28
07-09-2016	1555	1555	1530	1545	2800	1471.5	1473.45	1533.367	1616.025	50.43
08-09-2016	1565	1565	1565	1565	100	1476.5	1473.5	1532.133	1614.95	51.62
14-09-2016	1615	1850	1585	1590	1000	1481.3	1473.8	1531.033	1613.95	53.14
28-09-2016	1635	1735	1635	1735	400	1487.1	1475.75	1530.933	1613.5	60.80
04-10-2016	1730	1730	1730	1730	2000	1492.1	1478.8	1530.933	1613.025	60.43
26-10-2016	1725	1725	1690	1690	4500	1497.9	1480.45	1530.533	1611.775	57.45
27-10-2016	1690	1690	1690	1690	100	1503.7	1481.15	1530.467	1610.375	57.45
01-11-2016	1700	2000	1700	2000	11700	1515.5	1486	1532.833	1610.475	70.54
02-11-2016	2000	2100	2000	2100	2700	1528.7	1493.5	1535.7	1611.075	73.38
03-11-2016	2000	2000	2000	2000	3100	1539.4	1497.3	1537.9	1611.95	66.47
04-11-2016	1950	1950	1950	1950	2000	1548.9	1501.2	1540.167	1612.625	63.26
07-11-2016	1900	2000	1900	1925	3100	1557.7	1504.9	1542.267	1613.175	61.66
08-11-2016	1950	2000	1950	2000	2200	1568.4	1509.2	1544.867	1614.1	64.56
09-11-2016	1950	1950	1950	1950	2000	1578	1512.8	1547.1	1614.675	61.23
10-11-2016	2000	2200	2000	2200	600	1593	1518.8	1551.1	1616.675	69.65
14-11-2016	2190	2350	2190	2250	5100	1608.9	1525.05	1555.433	1618.9	71.01
15-11-2016	2350	2500	2300	2450	4000	1628.7	1533.05	1560.767	1621.7	75.69
16-11-2016	2450	2500	2400	2400	18300	1646.5	1541.25	1565.9	1624.7	72.54
28-11-2016	2300	2300	2300	2300	500	1663	1548.75	1569.933	1627.175	66.57
06-12-2016	2210	2210	2210	2210	1200	1677	1554.45	1573.433	1629.15	61.65
08-12-2016	2210	2400	2210	2400	2200	1693.8	1562.1	1578.133	1631.675	67.16
19-12-2016	2160	2160	2160	2160	1000	1708.9	1567.7	1581.267	1633.4	56.17
28-12-2016	2370	2370	2370	2370	100	1727.3	1575.45	1585.8	1636.175	62.03
05-01-2017	2000	2000	1800	1800	33000	1737	1577.7	1586.1	1635.875	44.61
11-01-2017	1755	1755	1755	1755	2500	1743.3	1579.55	1586.533	1635.15	43.57
18-01-2017	2190	2190	2190	2190	200	1758.7	1586.65	1589.833	1636.6	54.59
19-01-2017	2200	2730	2200	2720	35500	1785.9	1599.05	1596.3	1640.75	63.86
20-01-2017	2120	2230	2120	2230	5400	1801.7	1607.55	1600.5	1642.5	53.08
23-01-2017	2600	2700	2250	2690	15700	1827.6	1621.1	1607.767	1646.55	59.92
24-01-2017	2640	2640	2320	2620	5000	1852.2	1634.05	1614.233	1650.6	58.52
25-01-2017	2530	2550	2450	2540	400	1874.2	1647.2	1620.167	1653.925	56.88
27-01-2017	2510	2690	2510	2690	2000	1900.2	1659.1	1627.4	1658	59.19
30-01-2017	2750	2760	2700	2700	2000	1926.7	1670.5	1634.667	1662.5	59.34
01-02-2017	2600	2710	2600	2710	1800	1952.9	1683.55	1642	1666.7	59.51
07-02-2017	2610	2610	2610	2610	3000	1976.1	1695.6	1648.3	1670.25	57.00
09-02-2017	2500	2500	2470	2500	2600	1997.3	1706.4	1653.833	1673.75	54.28
10-02-2017	2690	2690	2690	2690	100	2022.4	1718.5	1660.633	1677.825	58.00
13-02-2017	2690	2690	2690	2690	1000	2047.5	1731.8	1667.5	1681.775	58.00
14-02-2017	2510	2690	2500	2690	4400	2070.9	1745.4	1674.4	1685.775	58.00
17-02-2017	2750	2750	2750	2750	100	2095.7	1759.6	1682.133	1689.925	59.31
20-02-2017	2750	2750	2750	2750	100	2123.5	1773.7	1689.767	1694.075	59.31
21-02-2017	2740	2740	2510	2740	7700	2148.4	1788.9	1696.467	1698.175	58.95
22-02-2017	2540	2540	2500	2500	13300	2168.5	1799.4	1702	1700.675	51.07
23-02-2017	2600	2600	2600	2600	300	2190.6	1810.85	1708.8	1702.675	53.84
28-02-2017	2650	2650	2500	2500	4000	2210.7	1822.75	1714.367	1705.55	50.74
01-03-2017	2590	2590	2590	2590	100	2230.7	1834.45	1721.033	1709.25	53.34
02-03-2017	2590	2740	2590	2740	3300	2249.9	1847.45	1728.7	1713.7	57.38
07-03-2017	2740	2740	2700	2740	1600	2268.5	1860.35	1736.367	1718.4	57.38
08-03-2017	2510	2510	2510	2510	1100	2283.1	1870.85	1742.633	1721.95	49.73
09-03-2017	2690	2730	2690	2730	1300	2303.7	1884.8	1750.367	1726.95	55.80
10-03-2017	2730	2730	2730	2730	500	2327.4	1899.45	1758.1	1731.875	55.80
13-03-2017	2730	2750	2520	2730	1700	2350.7	1913.6	1765.9	1736.775	55.80
14-03-2017	2740	2740	2740	2740	100	2373.7	1927.5	1773.767	1741.7	56.10
15-03-2017	2740	2740	2740	2740	100	2393.8	1940.45	1781.767	1746.65	56.10
17-03-2017	2720	2720	2510	2510	8600	2409.4	1950.75	1789	1750.55	47.48
20-03-2017	2510	2750	2510	2750	7200	2430.6	1964.25	1797.167	1755.55	55.21
21-03-2017	2540	2570	2500	2500	9700	2446.8	1975.25	1803.033	1759.55	47.38
22-03-2017	2590	2590	2580	2580	200	2458.4	1986.95	1810.133	1764.225	49.83
23-03-2017	2600	2600	2590	2600	5800	2468.4	1998.55	1818.467	1768.875	50.46
24-03-2017	2530	2700	2520	2600	16400	2480.4	2009.9	1825	1773.525	50.46
29-03-2017	2600	2740	2600	2640	12900	2494.2	2021.55	1832.2	1778.675	51.84
30-03-2017	2570	2570	2570	2570	1300	2507.1	2032.4	1838.967	1783.475	49.25
31-03-2017	2690	2750	2690	2750	10000	2522.1	2045.25	1846.833	1789.175	55.42
03-04-2017	2700	2750	2700	2750	4500	2538.1	2058.05	1854.567	1794.85	55.42
05-04-2017	2750	2750	2750	2750	200	2549.1	2071.05	1862.233	1800.6	55.42
06-04-2017	2750	3000	2750	3000	106300	2564.1	2086.5	1871.4	1807.6	63.19
07-04-2017	3040	3050	3010	3050	3900	2576.1	2102.4	1880.733	1814.6	64.52
10-04-2017	3090	3100	3080	3080	2300	2589.7	2118.1	1890.733	1821.85	65.33
11-04-2017	3000	3000	2800	2800	3200	2599.7	2131.35	1899.067	1827.375	53.13
12-04-2017	2810	3000	2810	3000	6200	2615.5	2146.25	1908.133	1833.95	59.02
13-04-2017	3000	3000	3000	3000	600	2627.5	2160.65	1917.233	1840.475	59.02
17-04-2017	2950	2960	2940	2940	19400	2643.1	2176	1926.167	1846.725	56.55
18-04-2017	2910	2910	2900	2900	18800	2653.7	2190.5	1934.867	1852.775	54.90
20-04-2017	2900	3000	2900	3000	20700	2677.7	2207.35	1944.367	1859	58.18
21-04-2017	2990	3000	2990	3000	3200	2702.6	2222.95	1953.9	1865.55	58.18
25-04-2017	2910	3080	2910	3080	1800	2720.4	2239.55	1964.567	1872.475	60.83
26-04-2017	3080	3080	3070	3080	2000	2727.6	2256.75	1975.233	1879.125	60.83
27-04-2017	3080	3080	3080	3080	100	2744.6	2273.15	1986.567	1886.525	60.83
28-04-2017	3150	3150	3150	3150	200	2753.8	2290.7	1998.667	1894.275	63.37
02-05-2017	3200	3380	3200	3380	13000	2769	2310.6	2012.367	1902.925	70.19
03-05-2017	3380	3400	3380	3400	5500	2786.2	2330.2	2026.867	1911.675	70.70
04-05-2017	3900	3950	3900	3950	300	2811.4	2355.8	2043.2	1923.4	80.57
05-05-2017	3950	4200	3950	4200	3900	2841.4	2384.05	2060.8	1936.35	83.32
08-05-2017	4100	4500	4100	4500	10400	2877.2	2415.05	2081.433	1950.8	85.90
09-05-2017	4500	4800	4500	4800	3300	2921	2448.55	2104.067	1966.475	87.91
10-05-2017	4800	4800	4300	4300	1800	2957	2477.15	2123.267	1979.625	69.98
12-05-2017	4400	4500	4000	4500	11400	2993.2	2507.8	2143.4	1993.775	72.41
15-05-2017	4400	4700	4400	4700	400	3033.4	2540.45	2165.667	2008.975	74.61
17-05-2017	4790	4790	4790	4790	100	3075.4	2573.15	2188.733	2024.65	75.56
19-05-2017	4700	4700	3900	4150	4600	3103.4	2599.55	2207.533	2037.45	58.76
22-05-2017	4200	4300	4200	4300	18700	3134.4	2628.95	2227.267	2050.925	60.95
23-05-2017	4300	4300	4300	4300	200	3165.6	2657	2247.8	2063.75	60.95
24-05-2017	4050	4260	4000	4030	6200	3196.2	2682.35	2265	2075.55	54.87
26-05-2017	4200	5025	4200	4990	33000	3244	2717.3	2288.567	2092.6	67.35
29-05-2017	5250	6225	5250	6225	39800	3318.5	2764.6	2321.333	2115.4	76.40
30-05-2017	6250	7425	6250	6750	70600	3401.7	2816.2	2356.867	2141.2	79.05
31-05-2017	6750	7000	6600	6750	42200	3481.9	2865.9	2392.267	2167	79.05
02-06-2017	6700	6700	5400	5400	34300	3535.1	2901.8	2418.6	2186.05	59.19
05-06-2017	5400	5400	4350	4500	39700	3574.9	2929	2438.867	2200.7	50.14
06-06-2017	4500	4950	4500	4810	10800	3616.5	2960.1	2462.033	2216.9	52.82
07-06-2017	4900	4900	4740	4790	4100	3657.7	2992.55	2485.533	2233	52.62
08-06-2017	4780	4780	4700	4700	400	3697.1	3023.9	2508.1	2248.7	51.69
09-06-2017	4600	4600	4490	4490	3500	3732.1	3052.9	2529.033	2263.35	49.49
12-06-2017	4490	4490	4290	4410	2600	3765.5	3079.65	2548.8	2277.7	48.64
13-06-2017	4310	4810	4170	4590	9300	3807.1	3108.25	2569.533	2293.525	50.69
14-06-2017	4400	4590	4300	4400	7800	3840.1	3135.35	2589.533	2307.9	48.49
15-06-2017	4400	4440	4300	4430	1700	3878.7	3162.75	2609.733	2321.95	48.87
16-06-2017	4490	4560	4440	4440	2800	3915.9	3187.15	2629.933	2336.575	49.00
19-06-2017	4400	4540	4300	4440	2600	3952.7	3210.55	2649.933	2352.025	49.00
20-06-2017	4300	4490	4210	4450	1500	3989.7	3235.05	2669.833	2366.175	49.16
21-06-2017	4350	4450	4350	4430	1200	4025.5	3259.85	2689.533	2380.525	48.84
22-06-2017	4500	4500	4400	4400	1400	4062.1	3284.6	2708.967	2394.75	48.33
03-07-2017	4400	4490	4150	4450	2300	4096.1	3309.1	2728.867	2409.15	49.28
04-07-2017	4400	4460	4400	4410	3500	4129.3	3333.7	2748.467	2423.25	48.51
05-07-2017	4350	4400	4200	4300	6100	4160.3	3354.7	2767.467	2436.75	46.38
06-07-2017	4300	4300	4100	4100	22400	4182.3	3373.2	2785.1	2449.125	42.71
07-07-2017	4040	4250	3910	3910	32000	4199.5	3387.8	2801.433	2460.425	39.51
10-07-2017	4000	4140	3990	3990	1900	4217.7	3403.7	2817.967	2472.475	41.50
11-07-2017	4000	4000	4000	4000	2100	4241.7	3420.7	2834.8	2484.725	41.76
12-07-2017	4000	4010	3950	4000	10300	4261.7	3438.6	2851.4	2496.525	41.76
13-07-2017	3950	3950	3950	3950	100	4280.7	3454.1	2867.333	2508.1	40.72
14-07-2017	4000	4220	3900	4110	16900	4304.1	3473.6	2885.367	2520.65	45.40
17-07-2017	4100	4100	4100	4100	300	4328.1	3490.9	2903.033	2533.175	45.16
18-07-2017	4100	4310	4100	4310	2100	4354.3	3516	2923	2546.85	51.02
19-07-2017	4010	4020	4000	4000	4200	4374.3	3538.45	2940.067	2559	43.61
20-07-2017	4050	4050	4050	4050	300	4393.7	3557.05	2957.6	2571.85	45.00
21-07-2017	4100	4150	4100	4150	21400	4415.1	3571.35	2976.2	2585.2	47.77
24-07-2017	4110	4110	4110	4110	1800	4435.7	3590.15	2994	2598.85	46.75
25-07-2017	4020	4020	3920	3950	59600	4451.7	3602.75	3011.033	2611.925	42.84
26-07-2017	3960	4200	3950	4000	31200	4464.1	3616.55	3028.433	2625.3	44.41
27-07-2017	4000	4030	4000	4020	300	4476.5	3631.35	3045.633	2639.275	45.05
28-07-2017	3950	3980	3900	3900	5200	4475.5	3643.45	3062.367	2651.275	41.90
31-07-2017	3900	4000	3850	4000	2400	4471.5	3656.45	3079.867	2663.475	45.34
01-08-2017	3950	3950	3920	3920	500	4459.9	3668.55	3096.667	2676.05	43.14
02-08-2017	4000	4000	3980	3980	700	4443.5	3682.25	3113.533	2688.925	45.28
03-08-2017	3940	3980	3900	3900	1400	4435.5	3696.25	3129.933	2701.325	42.95
04-08-2017	3910	3910	3900	3900	10500	4423.5	3708.35	3146.367	2713.425	42.95
07-08-2017	3900	3900	3900	3900	600	4407.5	3720.45	3162.8	2726.125	42.95
10-08-2017	3900	3900	3900	3900	600	4389.7	3732.55	3178.667	2738.975	42.95
11-08-2017	3900	3900	3900	3900	100	4384.7	3744.05	3194.6	2751.825	42.95
14-08-2017	3900	3950	3750	3900	4200	4376.7	3755.55	3211.533	2764.625	42.95
15-08-2017	3800	3800	3790	3790	1200	4366.5	3766.05	3226.833	2777.475	38.69
18-08-2017	3790	3790	3790	3790	700	4361.7	3778.95	3242.133	2789.175	38.69
21-08-2017	3810	3810	3810	3810	400	4338.1	3791.05	3257.567	2800.95	39.95
23-08-2017	3750	3760	3740	3750	2500	4288.6	3803.55	3272.6	2813.15	37.47
24-08-2017	3750	3830	3600	3830	3400	4230.2	3815.95	3287.533	2825.2	42.59
25-08-2017	3900	3900	3900	3900	600	4173.2	3827.55	3301.667	2837.5	46.70
28-08-2017	3800	3800	3760	3760	1100	4140.4	3837.75	3314.667	2849.05	40.46
29-08-2017	3900	3900	3900	3900	100	4128.4	3851.65	3328.8	2861.25	47.95
30-08-2017	3750	3750	3750	3750	500	4107.2	3861.85	3342.467	2873.325	41.87
31-08-2017	3900	3910	3800	3800	3300	4087.4	3872.55	3357.5	2886	44.40
05-09-2017	3610	3900	3610	3900	1500	4071.4	3884.25	3373.067	2898.925	49.17
07-09-2017	3900	3900	3900	3900	100	4059.6	3895.85	3388.467	2911.675	49.17
08-09-2017	4000	4000	4000	4000	300	4051.4	3908.45	3403.567	2924.45	53.76
11-09-2017	4000	4000	4000	4000	100	4039.6	3923.35	3418.7	2937.05	53.76
12-09-2017	4000	4000	4000	4000	200	4031.6	3935.85	3434.1	2950.05	53.76
14-09-2017	3990	4000	3980	4000	1600	4023	3950.85	3449.5	2963.05	53.76
15-09-2017	4000	4000	3900	3900	200	4012.2	3964.05	3462.167	2975.5	47.93
18-09-2017	4000	4000	3900	3900	300	4001.4	3977.05	3474.167	2987.8	47.93
19-09-2017	3900	3900	3900	3900	400	3990.4	3990.05	3486.833	2999.975	47.93
20-09-2017	3900	3900	3900	3900	300	3979.8	4002.65	3499.833	3012.1	47.93
25-09-2017	3610	3900	3500	3900	1500	3969.8	4015.95	3513	3024.175	47.93
26-09-2017	3700	3720	3700	3720	800	3955.2	4025.65	3524.467	3035.45	37.37
27-09-2017	3720	3720	3650	3720	1900	3941.4	4035.35	3536.267	3046.7	37.37
28-09-2017	3720	3720	3720	3720	100	3929.8	4045.05	3546.4	3058.05	37.37
29-09-2017	3720	3800	3720	3750	1600	3922.8	4052.55	3556.4	3069.525	40.12
02-10-2017	3760	3840	3760	3840	1400	3921.4	4060.45	3565.667	3081.425	47.55
03-10-2017	3760	3860	3760	3860	300	3918.8	4068.25	3575.4	3093.175	49.06
04-10-2017	3780	3800	3780	3800	600	3914.8	4078.25	3585.4	3104.8	44.88
05-10-2017	3810	3840	3810	3840	600	3911.6	4086.65	3596.267	3116.45	48.06
09-10-2017	3840	3840	3840	3840	300	3909.4	4095.05	3605.867	3127.85	48.06
10-10-2017	3800	3850	3800	3850	2100	3904.2	4104.15	3617.133	3140.075	48.91
11-10-2017	4000	4200	4000	4000	1100	3902.2	4115.15	3628	3152.825	59.64
12-10-2017	4000	4050	4000	4000	700	3896	4125.15	3642.667	3166.25	59.64
13-10-2017	4000	4000	4000	4000	300	3896	4135.15	3657.633	3179.05	59.64
17-10-2017	3840	3840	3810	3810	1000	3891.2	4142.45	3668.433	3191	44.77
19-10-2017	3760	3990	3760	3990	200	3888	4151.55	3676.9	3204.15	55.97
20-10-2017	4000	4000	3900	3900	600	3883.8	4159.75	3688.033	3216.45	50.46
23-10-2017	3900	4000	3900	4000	400	3884.8	4168.25	3696.767	3229.475	55.68
24-10-2017	3950	3950	3900	3900	400	3882.8	4173.45	3705.3	3242.025	50.01
27-10-2017	3900	3910	3850	3850	2000	3879.4	4177.95	3714.033	3254.075	47.40
30-10-2017	3900	3900	3850	3900	500	3879.4	4177.45	3722.1	3266.625	50.19
31-10-2017	3850	3870	3800	3800	5400	3875.4	4173.45	3729.433	3278.75	45.05
01-11-2017	3820	3820	3820	3820	100	3873.4	4166.65	3736.833	3290.85	46.23
02-11-2017	3850	3850	3850	3850	200	3870.8	4157.15	3745.1	3302.85	48.05
03-11-2017	3810	3810	3810	3810	200	3869	4152.25	3753.833	3314.7	45.83
06-11-2017	3820	3820	3710	3710	18300	3865.2	4144.35	3760.633	3326.075	40.76
07-11-2017	3730	3730	3710	3730	3600	3861.8	4134.65	3767.567	3337.55	42.14
08-11-2017	3720	3740	3720	3740	600	3858.6	4124.15	3774.567	3348.65	42.85
13-11-2017	3760	3770	3760	3770	700	3856	4120.35	3781.367	3359.95	45.05
14-11-2017	3940	3940	3770	3770	200	3853.4	4115.05	3788.167	3372	45.05
15-11-2017	3980	3980	3980	3980	100	3857.2	4111.85	3796.433	3384.425	58.12
16-11-2017	3750	3750	3700	3730	2700	3856	4108.85	3804.633	3395.6	44.54
17-11-2017	3730	3730	3730	3730	300	3854.4	4096.25	3812.167	3406.775	44.54
21-11-2017	3850	4060	3700	3700	1000	3853.4	4071	3820.167	3417.8	43.14
23-11-2017	3700	3700	3600	3650	11300	3849.8	4040	3827.233	3428.1	40.83
24-11-2017	3650	3650	3650	3650	1900	3844.8	4009	3833.3	3437.45	40.83
27-11-2017	3700	3700	3700	3700	1000	3843.6	3992	3839.7	3446.9	44.29
28-11-2017	3700	3700	3700	3700	200	3839.6	3984	3847.633	3456.5	44.29
29-11-2017	3600	3690	3600	3690	300	3838.4	3972.8	3854.033	3466.45	43.69
04-12-2017	3670	3670	3670	3670	600	3835.8	3961.6	3860.3	3477.075	42.47
05-12-2017	3600	3600	3600	3600	2200	3829.8	3950.6	3866.1	3487.25	38.42
06-12-2017	3600	3600	3600	3600	13600	3823.8	3941.7	3871.833	3497.3	38.42
07-12-2017	3600	3600	3600	3600	400	3815.8	3933.6	3877.567	3506.625	38.42
08-12-2017	3600	4000	3520	3520	2400	3806.2	3922.9	3884.3	3515.575	33.81
13-12-2017	3670	3890	3670	3700	4400	3800.2	3915.9	3890.633	3525.625	48.71
14-12-2017	3700	3700	3500	3510	2800	3790.4	3906.7	3897.367	3534.725	38.79
18-12-2017	3700	3700	3420	3420	2900	3780.8	3896.5	3902.967	3541.825	35.13
19-12-2017	3420	3420	3420	3420	400	3771.2	3886.3	3908.433	3548.425	35.13
27-12-2017	3510	3510	3420	3420	600	3761.6	3876	3913.9	3555.525	35.13
04-01-2018	3500	3500	3500	3500	100	3753.6	3866.7	3919.633	3563.275	41.27
05-01-2018	3500	3500	3330	3330	4100	3742.2	3856	3924.7	3570.3	33.93
08-01-2018	3380	3550	3380	3510	12900	3738	3846.6	3929.767	3577.85	45.08
09-01-2018	3510	3510	3510	3510	100	3733.8	3837.6	3934.833	3585.65	45.08
11-01-2018	3500	3500	3500	3500	300	3729.4	3829.6	3939.833	3592.15	44.59
15-01-2018	3500	3500	3500	3500	200	3724.4	3823.6	3943.167	3598.4	44.59
17-01-2018	3500	3500	3500	3500	100	3717.6	3819.5	3946.167	3603.65	44.59
18-01-2018	3550	3550	3550	3550	1000	3711.4	3815.1	3949.3	3609.4	48.08
22-01-2018	3600	3600	3600	3600	500	3707.4	3811.1	3954.633	3615.9	51.37
23-01-2018	3700	3700	3400	3500	6600	3700.6	3806.1	3957.967	3622.35	45.19
24-01-2018	3600	3600	3470	3510	4100	3694	3801.7	3961.367	3627.9	45.90
25-01-2018	3480	3480	3480	3480	200	3686.6	3795.4	3964.967	3634.5	44.07
29-01-2018	3540	3540	3540	3540	500	3677.4	3789.8	3969.233	3640.35	48.48
30-01-2018	3480	3480	3480	3480	100	3667	3781.5	3972.433	3648.75	44.69
31-01-2018	3490	3550	3490	3500	900	3657	3776.5	3975.767	3657.475	46.20
01-02-2018	3460	3460	3450	3450	400	3649.8	3770.5	3978.233	3663.775	43.04
02-02-2018	3400	3550	3400	3550	9800	3641	3764.5	3981.367	3667.925	50.35
05-02-2018	3500	3500	3500	3500	1100	3633	3758.4	3984.167	3674.275	47.10
06-02-2018	3400	3400	3380	3380	800	3620.6	3752.7	3985.7	3677.725	40.35
07-02-2018	4000	4000	3750	3750	10200	3617.6	3750.2	3988.167	3683.375	59.58
08-02-2018	3800	3800	3800	3800	11400	3616.6	3748	3990.833	3689.675	61.39
09-02-2018	3790	4000	3700	4000	38200	3618.6	3749	3991.167	3696.225	67.64
12-02-2018	4000	4000	4000	4000	200	3622.6	3749	3989.833	3702.725	67.64
13-02-2018	4000	4000	3950	3950	6200	3625.2	3749.3	3986.167	3708.925	64.61
15-02-2018	4000	4000	3780	4000	5600	3628.2	3749.5	3980.833	3715.875	66.24
20-02-2018	3990	3990	3990	3990	2300	3631.8	3750.4	3978.767	3723.325	65.59
21-02-2018	4000	4000	4000	4000	1500	3637.6	3751.4	3975.433	3729.875	65.95
26-02-2018	3700	3950	3700	3850	5200	3640	3750.9	3969.767	3735.675	56.41
27-02-2018	3850	3990	3850	3990	6200	3645	3751.8	3964.433	3742.175	61.94
28-02-2018	4030	4030	4030	4030	100	3650.2	3753.1	3963.633	3748.575	63.37
02-03-2018	3850	3850	3730	3820	1400	3651.2	3752.3	3960.433	3753.925	52.27
05-03-2018	3750	3990	3750	3950	3300	3650.6	3753.9	3958.1	3759.975	57.26
06-03-2018	4010	4010	3900	3900	200	3654	3755	3957.233	3766.975	54.88
07-03-2018	3950	4000	3850	3950	2200	3658.4	3756.4	3950.3	3773.725	56.81
08-03-2018	4000	4050	4000	4050	200	3665.4	3759.4	3935.8	3781.475	60.46
09-03-2018	4050	4050	3950	4000	1000	3672.4	3761.1	3917.467	3788.525	57.83
12-03-2018	4000	4050	4000	4000	10800	3679.4	3762.1	3899.133	3794.825	57.83
20-03-2018	3900	4000	3900	4000	8600	3685.4	3764.5	3889.8	3801.125	57.83
21-03-2018	4000	4000	4000	4000	100	3691.4	3765.5	3886.467	3808.575	57.83
23-03-2018	3900	4000	3800	3950	4700	3696.6	3767.5	3880.733	3814.675	54.64
26-03-2018	4000	4000	3550	3910	12600	3701.4	3768.6	3874.867	3820.575	52.15
27-03-2018	3900	4000	3900	3990	600	3709.2	3769.5	3870.133	3826.875	56.42
29-03-2018	3700	3950	3700	3790	7500	3713	3768.4	3865.467	3832.125	45.50
02-04-2018	3790	3990	3790	3990	1700	3720.8	3768.3	3862.667	3838.375	54.90
06-04-2018	3700	3890	3700	3880	6200	3728	3767.1	3857.933	3845.225	49.81
09-04-2018	3700	3860	3650	3690	8600	3727.8	3764	3853.2	3849.925	42.49
10-04-2018	3690	3950	3510	3700	15500	3731.6	3761	3848.333	3855.925	42.96
11-04-2018	3680	3920	3680	3920	1100	3741.6	3761.2	3844.867	3862.625	52.30
12-04-2018	3790	3800	3790	3790	3700	3749	3760.1	3840.533	3868.575	47.37
13-04-2018	3660	3700	3550	3550	17100	3751.6	3756.6	3834.533	3873.325	39.88
16-04-2018	3500	3680	3500	3680	8300	3755.2	3754.4	3829.533	3878.525	44.96
17-04-2018	3600	3680	3600	3650	6200	3761.6	3751.9	3824.533	3883.925	44.03
18-04-2018	3550	3600	3500	3500	8900	3761.4	3749.7	3818.2	3887.675	39.65
19-04-2018	3500	3550	3460	3460	24900	3760.4	3747.1	3811.867	3891.225	38.54
20-04-2018	3450	3500	3400	3500	16300	3760.4	3744.9	3806.533	3894.975	40.33
23-04-2018	3600	3600	3500	3500	6700	3760.4	3742.4	3802.533	3897.475	40.33
24-04-2018	3500	3500	3500	3500	300	3760.4	3739	3799.8	3899.725	40.33
26-04-2018	3500	3500	3400	3400	4400	3757.4	3734.4	3795.867	3901.325	36.97
27-04-2018	3490	3500	3490	3500	3100	3755.4	3731.4	3792.533	3904.825	42.16
30-04-2018	3540	3540	3540	3540	3000	3756.2	3728.4	3789.467	3907.525	44.14
02-05-2018	3500	3500	3350	3400	24900	3754	3724	3785.8	3909.525	39.10
03-05-2018	3410	3410	3350	3350	9800	3751.4	3719	3780.733	3911.575	37.45
04-05-2018	3350	3350	3200	3200	14700	3744.6	3711	3774.733	3913.075	32.97
08-05-2018	3210	3210	3200	3200	500	3739	3703	3767.333	3914.075	32.97
09-05-2018	3300	3380	3300	3380	1600	3736.6	3696.8	3763.2	3915.975	42.54
11-05-2018	3400	3430	3400	3430	600	3736.2	3693	3759.067	3917.725	44.89
14-05-2018	3430	3430	3350	3350	5300	3732.2	3686.6	3753.733	3919.075	41.93
15-05-2018	3350	3400	3350	3400	9200	3730.2	3681.6	3749	3920.675	44.40
16-05-2018	3390	3400	3390	3400	400	3730.6	3675.6	3745.333	3921.925	44.40
17-05-2018	3400	3430	3400	3430	1200	3724.2	3670.9	3741.533	3922.175	46.00
18-05-2018	3470	3480	3470	3480	1100	3717.8	3667.2	3737.933	3922.575	48.65
21-05-2018	3500	3500	3400	3430	21800	3706.4	3662.5	3734.8	3919.975	46.21
22-05-2018	3400	3400	3400	3400	200	3694.4	3658.5	3730.8	3915.975	44.76
24-05-2018	3450	3450	3450	3450	5300	3684.4	3654.8	3727.667	3910.725	47.70
28-05-2018	3400	3450	3400	3450	800	3673.4	3650.8	3724.133	3903.975	47.70
30-05-2018	3400	3400	3400	3400	1000	3661.6	3646.7	3720.8	3899.475	44.92
31-05-2018	3450	3500	3450	3450	23000	3650.6	3644.1	3717.8	3894.225	48.17
04-06-2018	3450	3450	3450	3450	1100	3642.6	3641.3	3714.8	3887.975	48.17
05-06-2018	3450	3590	3400	3590	5800	3634.6	3639.8	3712.733	3881.975	56.51
06-06-2018	3590	3590	3580	3580	200	3625.6	3637.9	3710.6	3879.125	55.82
07-06-2018	3490	3600	3460	3600	5300	3621.2	3636.2	3708.6	3875.625	56.95
08-06-2018	3550	3550	3500	3500	200	3612.2	3631.4	3706.667	3871.625	50.04
20-06-2018	3460	3460	3450	3450	1800	3603.2	3628.6	3704.4	3868.725	46.97
22-06-2018	3460	3700	3460	3700	1300	3598.2	3628.3	3703.667	3862.275	60.14
26-06-2018	3690	3690	3680	3690	18400	3591	3628.2	3703.267	3849.6	59.50
27-06-2018	3700	3720	3700	3710	1500	3585.2	3628.8	3702.467	3834.4	60.40
28-06-2018	3690	3690	3690	3690	15200	3579	3629.2	3701.067	3819.1	58.99
29-06-2018	3680	3680	3500	3500	4300	3569	3627.2	3699.333	3809.6	47.58
02-07-2018	3500	3500	3450	3500	600	3559	3625.2	3696.667	3804.6	47.58
03-07-2018	3450	3450	3300	3410	12100	3548.2	3622.4	3694.4	3797.6	43.01
04-07-2018	3390	3400	3390	3400	700	3538	3619.7	3691.733	3790.65	42.52
05-07-2018	3400	3400	3300	3390	1700	3526	3617.6	3688.333	3784.1	42.01
06-07-2018	3300	3300	3300	3300	1000	3516.2	3614.6	3684.333	3778.15	37.60
09-07-2018	3300	3400	3280	3400	3400	3504.4	3612.6	3680.333	3773.1	44.56
10-07-2018	3400	3400	3400	3400	100	3494.8	3611.4	3676.333	3767.15	44.56
11-07-2018	3400	3400	3300	3400	1600	3489	3608.4	3672.333	3762.15	44.56
12-07-2018	3400	3420	3400	3420	700	3483.4	3607.5	3668.467	3757.1	46.06
13-07-2018	3330	3380	3300	3380	3400	3472.6	3607.1	3665	3751.8	43.52
16-07-2018	3300	3400	3300	3400	400	3464.8	3606.9	3661.667	3746.6	45.15
17-07-2018	3300	3400	3300	3400	4800	3461.8	3606.7	3658.333	3741.35	45.15
18-07-2018	3310	3400	3310	3400	200	3456.2	3605.7	3655	3736.2	45.15
19-07-2018	3320	3320	3320	3320	400	3449.6	3605.6	3651.133	3730.8	39.47
20-07-2018	3310	3350	3310	3350	1200	3446.6	3604	3648.667	3725.3	42.40
23-07-2018	3310	3310	3310	3310	100	3443.6	3602	3645.933	3719.8	39.64
24-07-2018	3300	3330	3260	3330	3800	3440.2	3600.3	3643.333	3714.95	41.68
25-07-2018	3300	3340	3300	3340	4600	3437	3598.7	3640.6	3711.15	42.72
26-07-2018	3400	3400	3400	3400	100	3435	3597.7	3637.667	3708.6	48.65
30-07-2018	3400	3400	3300	3400	2700	3435	3596.2	3634.6	3705.65	48.65
31-07-2018	3300	3300	3300	3300	2900	3431	3593.2	3631.267	3702.15	40.54
01-08-2018	3300	3300	3300	3300	2300	3426.2	3591.2	3627.667	3698.65	40.54
02-08-2018	3300	3380	3250	3250	1900	3423.2	3588.6	3623.733	3695.15	36.97
07-08-2018	3260	3260	3250	3250	1600	3421.2	3586.3	3619.733	3690.85	36.97
09-08-2018	3250	3330	3250	3330	21800	3423.8	3584.2	3615.267	3687	45.83
10-08-2018	3340	3340	3340	3340	100	3426.6	3582.8	3610.867	3682.15	46.84
13-08-2018	3300	3300	3300	3300	1000	3425	3580.8	3606.2	3678.65	43.37
14-08-2018	3300	3300	3300	3300	1000	3422.4	3579.3	3602.8	3674.9	43.37
15-08-2018	3310	3310	3300	3300	1100	3421.4	3576.8	3598.2	3670.65	43.37
16-08-2018	3300	3310	3300	3310	500	3419.6	3574.9	3594.267	3666.65	44.65
20-08-2018	3300	3300	3300	3300	100	3417.6	3574.1	3589.6	3663.4	43.58
23-08-2018	3300	3310	3300	3300	17500	3415	3569.6	3585.6	3659.9	43.58
28-08-2018	3300	3300	3300	3300	600	3411.4	3564.6	3581.933	3656.3	43.58
29-08-2018	3300	3300	3300	3300	200	3408.8	3557.6	3577.933	3653.3	43.58
04-09-2018	3300	3300	3300	3300	400	3406.8	3550.6	3574.6	3649.8	43.58
05-09-2018	3250	3250	3250	3250	2000	3402.8	3543.6	3570.8	3646.45	37.18
07-09-2018	3250	3250	3250	3250	1500	3398.8	3536.1	3566.8	3642.8	37.18
12-09-2018	3250	3250	3250	3250	500	3395.8	3528.7	3563.067	3639.55	37.18
13-09-2018	3300	3600	3300	3450	7400	3395.8	3523.2	3561.333	3637.3	63.77
14-09-2018	3350	3500	3350	3400	3100	3394.8	3518.7	3559.133	3634.8	57.25
18-09-2018	3310	3310	3310	3310	200	3389.2	3511.9	3556.267	3631.85	47.77
19-09-2018	3300	3300	3260	3260	2300	3382.8	3504.2	3552.867	3628.65	43.47
21-09-2018	3300	3300	3300	3300	200	3376.8	3499	3549.733	3625.65	47.54
27-09-2018	3300	3300	3300	3300	200	3372.8	3492.5	3545.2	3623.2	47.54
28-09-2018	3600	3600	3400	3500	2800	3373.8	3488.5	3543.667	3621.75	63.00
01-10-2018	3590	3600	3590	3600	1900	3371.8	3485	3542.8	3620.7	68.06
02-10-2018	3500	3500	3500	3500	1300	3368	3479.5	3541.467	3619.45	59.32
03-10-2018	3500	3500	3500	3500	3000	3363.8	3474.5	3540.467	3617.8	59.32
04-10-2018	3400	3400	3400	3400	400	3358	3468.5	3538.8	3615.3	51.62
05-10-2018	3400	3400	3300	3300	4600	3354	3461.5	3536.133	3613	45.30
08-10-2018	3500	3500	3500	3500	1000	3354	3456.5	3534.8	3611	56.72
09-10-2018	3500	3500	3400	3400	2000	3353.8	3451	3532.867	3609.25	50.99
10-10-2018	3320	3320	3300	3300	1500	3351.8	3444.9	3530.4	3606.75	45.98
15-10-2018	3300	3300	3300	3300	8800	3350	3438	3528.4	3603.75	45.98
16-10-2018	3300	3300	3300	3300	3600	3350	3433.1	3526.4	3600.75	45.98
19-10-2018	3400	3400	3400	3400	1400	3350	3427.2	3525.067	3597.75	51.88
22-10-2018	3300	3930	3300	3930	33800	3360.6	3427.7	3527.8	3597.4	70.36
23-10-2018	3790	3790	3790	3790	800	3368.4	3428.7	3528.4	3596.35	63.43
25-10-2018	3700	4400	3700	4170	60100	3383.4	3433.4	3532.8	3597.2	71.61
26-10-2018	4200	4490	4000	4100	54800	3397.8	3435.2	3537.333	3598.2	68.56
29-10-2018	4200	4200	3900	4110	37000	3412	3438.4	3541.933	3599.25	68.77
30-10-2018	4110	4200	4000	4040	56700	3424.8	3443.3	3546.067	3599.95	65.56
31-10-2018	4000	4000	3350	3580	42800	3428.4	3442.3	3546.6	3598.35	49.29
01-11-2018	3540	3780	3540	3740	5200	3436.8	3443.2	3549.333	3597.55	53.60
02-11-2018	3720	3780	3680	3740	6200	3444.6	3445.6	3550.867	3597.65	53.60
05-11-2018	3700	3730	3650	3720	1300	3452.8	3448.2	3552.267	3597.65	52.95
06-11-2018	3690	3690	3500	3670	3200	3459.6	3449.9	3553.4	3597.4	51.27
07-11-2018	3670	4180	3670	3900	7600	3470.8	3453.9	3556.067	3598.15	57.89
08-11-2018	3890	4090	3750	4000	6400	3482.8	3458.9	3559.4	3598.95	60.41
12-11-2018	3980	3990	3900	3960	700	3494	3464.5	3562.133	3599.45	58.89
13-11-2018	3500	3890	3500	3890	1200	3505.8	3468.4	3564.067	3599.9	56.23
14-11-2018	3700	3890	3700	3890	700	3517.6	3471.9	3566.667	3600.15	56.23
15-11-2018	3950	3950	3520	3520	2000	3523	3473.1	3566.733	3598.55	44.03
16-11-2018	3520	4000	3520	3860	7200	3535.2	3478.2	3569.267	3598.6	53.92
19-11-2018	3800	3800	3600	3760	7800	3543.8	3483.8	3570.733	3597.4	51.06
21-11-2018	3760	3890	3760	3870	3200	3554.4	3490.5	3573.333	3596.75	53.96
22-11-2018	3800	3800	3610	3780	4400	3564	3494.5	3575.2	3595.65	51.29
23-11-2018	3780	4000	3780	3930	3500	3576.6	3499.5	3578.4	3596.25	55.26
26-11-2018	3900	3990	3700	3960	10800	3589.8	3505.6	3581.133	3596.1	56.03
27-11-2018	4000	4000	3900	3940	1600	3602.4	3511	3584.067	3596.3	55.35
28-11-2018	3930	3930	3800	3930	400	3615	3516.3	3587.733	3595.95	54.98
29-11-2018	3920	3920	3810	3920	2800	3627.4	3521.2	3588.867	3596.05	54.60
30-11-2018	3980	3980	3980	3980	100	3641	3526.2	3590.067	3596.7	56.57
03-12-2018	3960	3960	3900	3900	400	3653	3530.9	3589.4	3596.7	53.25
04-12-2018	4000	4000	3900	3970	4000	3666.4	3536.6	3589.2	3597.55	55.70
05-12-2018	3600	3960	3570	3920	9300	3679.8	3541.3	3589	3598.05	53.54
06-12-2018	3900	3900	3650	3900	6300	3692.8	3545.8	3588.333	3598.3	52.67
07-12-2018	3900	4000	3900	3970	600	3707.2	3551.5	3588.2	3599.1	55.42
12-12-2018	3960	4000	3940	3940	3800	3717	3556.4	3587.8	3600.25	53.97
13-12-2018	3940	3940	3830	3940	3800	3727.8	3561.3	3588.4	3601.3	53.97
14-12-2018	3940	3940	3750	3930	9000	3740.2	3564.7	3588	3602.25	53.43
17-12-2018	3930	3930	3930	3930	100	3753.6	3568.2	3587.333	3603.05	53.43
18-12-2018	3930	3930	3930	3930	500	3766.2	3571.5	3588.067	3603.85	53.43
19-12-2018	3950	3950	3930	3930	200	3778.8	3575.8	3587.933	3603.6	53.43
20-12-2018	3920	3920	3910	3910	800	3787	3580.4	3588	3604.5	52.03
21-12-2018	3940	3940	3850	3910	600	3793.2	3582.5	3587.733	3605.4	52.03
26-12-2018	3950	3950	3700	3930	6800	3801.8	3584.9	3586.933	3606.55	53.45
27-12-2018	3930	3930	3900	3900	600	3809.8	3586.8	3586.267	3607.8	51.02
28-12-2018	3900	3920	3700	3900	2800	3819.8	3588.9	3585.6	3609.05	51.02
02-01-2019	3900	3950	3900	3920	4600	3832.2	3593.1	3585.067	3610.15	52.68
03-01-2019	3940	3940	3930	3930	3200	3840.8	3597.4	3584.6	3611.3	53.53
04-01-2019	3950	3950	3940	3940	1100	3851.6	3602.7	3584.533	3612.55	54.41
07-01-2019	3930	3930	3900	3930	1400	3864.2	3608	3584.667	3613.85	53.32
08-01-2019	3950	3950	3930	3930	200	3876.8	3613.4	3584.267	3615.5	53.32
09-01-2019	3900	3930	3810	3930	2400	3889.4	3619.7	3585.2	3617.15	53.32
10-01-2019	3930	4200	3930	4200	9800	3905.4	3627.7	3586.6	3620.15	72.14
11-01-2019	4140	4140	4050	4140	1600	3909.6	3635.1	3588.333	3623.25	65.79
14-01-2019	4100	4130	4000	4130	5900	3916.4	3642.4	3591.267	3625.4	64.77
15-01-2019	4130	4250	4000	4190	20500	3916.8	3650.1	3594.533	3628.8	67.99
16-01-2019	4190	4480	4190	4270	4900	3920.2	3659	3596.867	3633.05	71.70
17-01-2019	4120	4270	4120	4260	4900	3923.2	3667.6	3600	3637.25	70.59
18-01-2019	4260	4490	4250	4460	6400	3931.6	3678.2	3606.067	3642.45	77.91
21-01-2019	4500	4900	4500	4780	4900	3955.6	3692	3613.4	3648.85	84.53
22-01-2019	4780	4780	4450	4750	5800	3975.8	3706.3	3620.733	3655.95	82.05
23-01-2019	4700	4750	4530	4530	5400	3991.6	3718.1	3627.6	3661.05	66.59
24-01-2019	4630	4830	4630	4750	15700	4012.2	3732.5	3636.2	3667.25	72.23
25-01-2019	4740	4740	4010	4690	1900	4032.6	3746.1	3644.133	3673.2	68.82
28-01-2019	4470	4670	4460	4670	3500	4048	3759.4	3651.933	3679.05	67.67
29-01-2019	4640	4650	4500	4640	2500	4060.8	3771.8	3659.533	3684.75	65.90
30-01-2019	4440	4630	4440	4610	2400	4073.8	3783.9	3667.6	3690.05	64.09
31-01-2019	4500	4640	4440	4640	7000	4088.8	3797.3	3675.2	3695.25	65.12
01-02-2019	4640	4640	4480	4600	6100	4103	3810.3	3682.267	3700.75	62.54
04-02-2019	4600	4600	4000	4580	25000	4124.2	3823.6	3690.133	3706.1	61.24
06-02-2019	4570	4570	4570	4570	700	4138.4	3836.8	3698.267	3711.55	60.56
08-02-2019	4560	4570	4560	4570	400	4154.6	3849.2	3707.4	3716.7	60.56
11-02-2019	4500	4550	4420	4420	900	4165.6	3860	3715.533	3721.4	50.74
12-02-2019	4520	4520	4520	4520	100	4180.4	3872.2	3723.133	3726.5	55.88
13-02-2019	4550	4550	4400	4490	700	4191.6	3884.1	3730.2	3731.7	54.06
14-02-2019	4560	4560	4490	4490	400	4202.2	3896	3737.8	3736.4	54.06
15-02-2019	4330	4390	4210	4390	3600	4211.2	3906.8	3744.4	3740.85	48.01
18-02-2019	4490	4550	4150	4380	4500	4220.2	3917.6	3750.933	3745.85	47.44
19-02-2019	4440	4440	4310	4400	2100	4229.8	3928.6	3757.4	3749.1	48.75
20-02-2019	4380	4380	4310	4370	2500	4237.6	3939.3	3763.333	3751.95	46.86
21-02-2019	4450	4450	4450	4450	300	4248.6	3950.8	3770.133	3754.2	52.19
22-02-2019	4450	4450	4440	4440	3700	4258	3962.2	3777.067	3756.4	51.49
25-02-2019	4340	4440	4300	4440	9600	4268.4	3974.1	3783.667	3758.85	51.49
26-02-2019	4400	4420	4320	4420	4700	4278.8	3985.8	3790.133	3760.95	49.95
27-02-2019	4490	4500	4490	4500	12300	4289.4	3998.3	3797.467	3763.5	55.67
28-02-2019	4500	4500	4490	4490	200	4300.4	4008.7	3804.4	3765.95	54.83
01-03-2019	4480	4490	4480	4480	1200	4311.2	4019.5	3811.267	3769.1	53.95
04-03-2019	4400	4480	4400	4460	5100	4321.8	4031	3817.067	3771.45	52.15
05-03-2019	4500	4500	4400	4400	11300	4331.2	4042.4	3822.533	3773.3	47.06
06-03-2019	4450	4450	4200	4420	14300	4341	4053.6	3828	3776.3	48.85
11-03-2019	4480	4480	4300	4440	10300	4351.2	4065	3834.267	3778.75	50.65
12-03-2019	4300	4430	4300	4420	1800	4361.4	4074.2	3840.733	3781.35	48.80
13-03-2019	4400	4420	4310	4420	3400	4371.6	4082.4	3845.533	3783.7	48.80
14-03-2019	4410	4420	4300	4420	9400	4381.4	4091.6	3850.4	3785.55	48.80
15-03-2019	4500	4700	4500	4640	2400	4396.2	4103	3856.6	3788.75	65.89
18-03-2019	4640	5050	4640	5000	5700	4418.2	4119	3865.333	3793.75	78.52
19-03-2019	5000	5000	4800	4960	5000	4439	4135.6	3875.067	3798.55	75.19
20-03-2019	4900	4940	4900	4920	1700	4458.8	4149.8	3884.533	3803.15	71.90
21-03-2019	4920	5050	4850	5000	3800	4480	4165.8	3895.133	3808.4	74.32
22-03-2019	5050	5175	5000	5100	3600	4503.4	4183.8	3906.467	3814.35	76.99
25-03-2019	5100	5150	4900	5000	400	4524.8	4200.8	3917.2	3819.4	69.25
26-03-2019	5000	5150	5000	5075	15900	4547.7	4218.55	3929.033	3825.825	71.56
27-03-2019	5100	5100	4710	5075	2900	4565.2	4235.3	3940.2	3831.25	71.56
28-03-2019	5125	5125	4800	5125	5400	4584.9	4247.25	3951.7	3837.475	73.12
29-03-2019	5150	5200	5125	5150	700	4605.3	4260.85	3963.367	3844.775	73.89
01-04-2019	5050	5100	4900	5000	1700	4621.5	4269.15	3973.9	3851.275	62.33
02-04-2019	5075	5100	4900	5075	5000	4637.6	4278.9	3985.2	3857.05	65.26
04-04-2019	5150	6000	5100	5700	6500	4666.4	4294.8	4000.533	3866.6	79.53
05-04-2019	5700	5900	5200	5200	8500	4681.2	4306.4	4012.533	3874.85	58.74
08-04-2019	5200	5375	5100	5350	7500	4692.6	4324.1	4025.533	3883.2	61.95
09-04-2019	5100	5325	5100	5300	1300	4703.6	4339.7	4038.733	3891.45	60.27
10-04-2019	5300	5300	5275	5275	500	4718.5	4355.05	4051.567	3900.325	59.40
11-04-2019	5300	5300	5050	5300	1100	4729.5	4370.85	4064.833	3909.525	60.02
12-04-2019	5200	5300	5000	5225	5800	4740.2	4386.4	4077.467	3918.15	57.19
15-04-2019	5200	5300	5200	5250	2400	4751.8	4399.9	4090.2	3926.9	57.90
16-04-2019	5300	5300	5100	5275	1200	4764.5	4412.65	4102.7	3935.775	58.64
18-04-2019	5125	5275	5050	5250	2200	4777.3	4425.55	4115.033	3945.025	57.55
22-04-2019	5200	5250	5000	5225	3400	4789	4438.9	4127.867	3953.65	56.42
23-04-2019	5250	5250	5200	5250	1200	4802	4452.5	4140.867	3962.2	57.33
24-04-2019	5050	5250	5000	5225	4600	4814.9	4469.55	4154.033	3971.325	56.08
25-04-2019	5225	5250	5000	5175	6200	4827	4482.7	4166.867	3980.45	53.56
26-04-2019	5175	5175	5175	5175	100	4839.1	4496.85	4179.167	3990.325	53.56
29-04-2019	5175	5200	5000	5175	3200	4854.2	4509.9	4191.4	4000.2	53.56
30-04-2019	5225	5775	5200	5525	19300	4874.3	4527.35	4206.233	4010.925	66.65
02-05-2019	5200	5500	4600	5050	158300	4885.5	4538.55	4217.9	4019.025	47.21
03-05-2019	5100	5300	5000	5175	43400	4899.2	4550.7	4230.4	4028.15	51.24
06-05-2019	5175	5225	4700	5150	8700	4914.4	4562.8	4242.667	4036.9	50.41
07-05-2019	5000	5150	4150	4490	207600	4916.6	4568.4	4250.6	4042.35	34.53
08-05-2019	4520	4520	3500	3710	243900	4902.8	4566.3	4253.333	4043.75	24.64
09-05-2019	3700	4000	3700	3860	11700	4892.6	4565.1	4257.067	4045.65	28.86
10-05-2019	3960	3990	3960	3990	1800	4883.4	4566	4261.667	4048.45	32.39
13-05-2019	3980	4210	3980	4210	6400	4878.8	4568.4	4267.733	4052.5	38.00
15-05-2019	4200	4250	4200	4240	3200	4874.8	4571.6	4274.333	4056.45	38.75
16-05-2019	4000	4200	4000	4200	300	4870.4	4574.6	4280.667	4060.2	38.09
20-05-2019	4150	4240	4100	4200	3600	4864.4	4576.9	4287	4064.2	38.09
21-05-2019	4200	4240	4200	4240	600	4859.4	4579.9	4292.267	4068.15	39.28
22-05-2019	4210	4210	4110	4200	1200	4853.8	4582.5	4297.6	4071.9	38.48
23-05-2019	4200	4200	4100	4190	1600	4848.4	4585.1	4303.467	4074.9	38.27
24-05-2019	4190	4190	4190	4190	500	4844.2	4587.7	4309.667	4077.95	38.27
27-05-2019	4180	4180	4180	4180	2100	4839.4	4590.2	4315.533	4080.85	38.03
29-05-2019	4170	4170	4170	4170	100	4834	4592.6	4321.333	4084.2	37.78
31-05-2019	4100	4200	4100	4180	2900	4829.2	4595.3	4325.867	4087.85	38.22
10-06-2019	4180	4180	4100	4170	1000	4824.2	4597.9	4329.667	4090.2	37.93
11-06-2019	4140	4140	4140	4140	500	4818.6	4600	4333.933	4092.45	37.01
12-06-2019	4130	4590	4130	4520	9700	4816.2	4606.2	4340.733	4096.5	52.66
14-06-2019	4500	4500	4480	4480	600	4805.8	4612	4347.933	4100.45	51.22
17-06-2019	4540	4550	4400	4490	1800	4796.4	4617.7	4355.867	4105.4	51.58
18-06-2019	4590	4680	4590	4680	200	4791.6	4625.2	4363.733	4111.3	57.89
19-06-2019	4590	4590	4570	4570	600	4783	4631.5	4371.533	4117.1	53.54
20-06-2019	4500	4570	4470	4570	1200	4772.4	4637.9	4380	4122.95	53.54
21-06-2019	4570	4570	4570	4570	0	4763.8	4644.3	4388.467	4128.85	53.54
24-06-2019	4570	4570	4570	4570	0	4753.7	4650.7	4396.933	4135.2	53.54
25-06-2019	4650	4700	4640	4700	9600	4746.2	4655.7	4405.6	4141.7	58.49
26-06-2019	4650	4680	4560	4580	3900	4735.3	4660.1	4409.933	4147.6	52.89
27-06-2019	4400	4550	4300	4530	8500	4722.9	4664.1	4414.867	4153.25	50.70
28-06-2019	4550	4550	4400	4500	700	4712.9	4667.2	4417.067	4158.65	49.39
01-07-2019	4500	4530	4450	4480	1600	4701	4669.3	4419.6	4164.15	48.48
02-07-2019	4500	4500	4440	4450	2500	4676	4671.2	4421.867	4169.4	47.09
03-07-2019	4450	4490	4450	4480	5000	4661.6	4671.4	4424.8	4174.8	48.68
04-07-2019	4480	4480	4450	4480	1900	4644.2	4668.4	4430.8	4180.2	48.68
05-07-2019	4400	4480	4400	4470	3600	4627.6	4665.6	4435.667	4185.95	48.12
08-07-2019	4400	4470	4300	4470	3700	4611.5	4665	4440.533	4191.55	48.12
09-07-2019	4470	4470	4470	4470	200	4594.9	4662.2	4445.533	4197.35	48.12
10-07-2019	4470	4470	4470	4470	0	4579.8	4660	4450.867	4203.05	48.12
11-07-2019	4470	4470	4470	4470	0	4564.2	4658	4454.667	4208.7	48.12
12-07-2019	4110	4450	4100	4450	900	4547.7	4656.1	4457.667	4213.95	46.57
15-07-2019	4450	4460	4100	4420	19400	4531.1	4654.2	4460.733	4219.05	44.28
16-07-2019	4420	4450	4420	4450	300	4515.6	4652.3	4464.467	4224.8	47.09
17-07-2019	4400	5450	4400	4790	61800	4506.4	4654.2	4470.467	4232.25	67.26
18-07-2019	4790	4790	4790	4790	100	4497.7	4656.3	4478.933	4239.95	67.26
19-07-2019	4800	4800	4680	4760	1000	4489.4	4658.2	4484.933	4247.5	64.73
22-07-2019	4790	4800	4370	4720	5400	4480.3	4659.7	4491.333	4254.45	61.42
23-07-2019	4760	4760	4760	4760	200	4472	4663.1	4497.267	4261.55	63.43
24-07-2019	4760	4760	4760	4760	0	4456.7	4665.5	4503.8	4268.85	63.43
25-07-2019	4760	5175	4760	5100	3200	4457.7	4671.6	4511.6	4277.85	75.86
26-07-2019	5200	5300	4700	5175	5800	4457.7	4678.45	4519.7	4287.225	77.66
29-07-2019	4800	5150	4800	5025	4100	4455.2	4684.8	4526.933	4295.8	66.90
30-07-2019	5125	5175	4800	4890	3900	4463.2	4689.9	4533.333	4303.75	58.98
31-07-2019	4500	5550	4410	5225	14200	4493.5	4698.15	4542.033	4313.375	68.84
01-08-2019	4900	5100	4900	5100	600	4518.3	4705.45	4549.5	4322.375	62.78
02-08-2019	5100	5200	4980	4980	600	4538.1	4710.75	4556.7	4330.775	57.54
05-08-2019	4830	4960	4450	4940	3800	4552.7	4715.75	4563.167	4338.975	55.86
06-08-2019	4810	4940	4810	4940	1800	4566.7	4720.75	4569.967	4347.425	55.86
07-08-2019	4940	5000	4700	4970	1600	4582.1	4726.25	4577.1	4356.025	56.95
08-08-2019	5000	5900	4600	5475	14300	4607.6	4736	4587.133	4367.15	70.26
09-08-2019	5475	5475	5100	5325	3200	4629.3	4744.35	4596.367	4376.525	63.94
12-08-2019	5100	5250	4900	5150	8100	4648.3	4751.05	4604.433	4385.275	57.44
13-08-2019	4900	5000	4120	4120	147700	4646.9	4747.65	4605.7	4389.325	34.95
14-08-2019	4150	4150	3800	4050	6600	4644.1	4744.15	4606.5	4393.275	33.97
15-08-2019	3810	4150	3800	3840	4200	4637.3	4738.35	4605.9	4395.975	31.17
16-08-2019	3840	3900	3840	3850	3000	4630.9	4732.45	4605.367	4398.725	31.46
19-08-2019	3790	3810	3790	3810	3000	4623.5	4726.35	4604.7	4400.275	30.90
20-08-2019	3850	4040	3850	3900	3500	4618.1	4721.15	4604.633	4401.775	33.76
21-08-2019	3900	3900	3900	3900	0	4613.3	4715.95	4604.433	4403.775	33.76
22-08-2019	3920	3920	3810	3810	2500	4599.1	4707.65	4603.833	4405.325	32.21
23-08-2019	3810	4020	3810	4010	500	4589.7	4697.75	4604.567	4408.375	38.92
26-08-2019	4010	4010	4010	4010	300	4580.1	4688.25	4605.167	4411.925	38.92
27-08-2019	4120	4440	4120	4260	1600	4571.7	4681.65	4607.367	4415.725	46.58
28-08-2019	4260	4260	4260	4260	0	4565.5	4674.25	4609.5	4420.025	46.58
29-08-2019	4260	4260	4260	4260	5000	4559.3	4665.85	4611.7	4424.825	46.58
30-08-2019	4260	4260	4260	4260	0	4553.1	4658.45	4613.9	4429.625	46.58
02-09-2019	4260	4260	4260	4260	0	4546.9	4650.3	4616.1	4434.425	46.58
03-09-2019	4260	4260	4260	4260	0	4538.1	4642.15	4616.5	4438.725	46.58
04-09-2019	4260	4260	4260	4260	0	4531.7	4633.5	4617.3	4440.375	46.58
05-09-2019	4260	4260	4260	4260	0	4526.3	4624.6	4618.167	4442.725	46.58
06-09-2019	4260	4260	4260	4260	0	4521.5	4617.2	4618.633	4443.175	46.58
09-09-2019	4270	4270	4270	4270	100	4517.3	4609.15	4618.633	4444.025	47.09
10-09-2019	4160	4160	3900	3910	1600	4506.5	4591.25	4616.3	4443.025	34.24
11-09-2019	3910	3910	3800	3800	1900	4492.9	4577.25	4611.9	4441.825	31.42
12-09-2019	3850	3950	3850	3850	2300	4480.3	4562.25	4605.7	4443.175	34.08
13-09-2019	3950	3950	3900	3900	2200	4468.9	4548.25	4600.033	4443.975	36.72
16-09-2019	3990	3990	3990	3990	200	4459.3	4535.4	4596.433	4445.225	41.28
17-09-2019	3990	3990	3990	3990	0	4449.7	4522.3	4591.367	4446.575	41.28
18-09-2019	4000	4000	4000	4000	100	4440.3	4510.05	4586.767	4448.225	41.82
19-09-2019	4000	4000	4000	4000	0	4430.9	4497.55	4582.3	4448.725	41.82
20-09-2019	4000	4000	4000	4000	0	4421.9	4484.8	4578.033	4448.725	41.82
23-09-2019	4000	4000	3980	3980	300	4413.1	4472.1	4573.833	4448.825	40.88
24-09-2019	3810	3810	3800	3800	3100	4400.1	4457.85	4568.233	4448.375	33.57
25-09-2019	3800	3800	3800	3800	0	4380.3	4443.35	4562.9	4447.925	33.57
26-09-2019	3800	3800	3800	3800	0	4360.5	4429.1	4557.7	4449.325	33.57
27-09-2019	3800	3800	3800	3800	0	4341.3	4415.35	4552.567	4449.025	33.57
30-09-2019	3800	3800	3800	3800	0	4322.9	4401.6	4547.433	4449.225	33.57
01-10-2019	3880	3900	3880	3900	300	4305.7	4388.85	4543.967	4449.375	41.93
02-10-2019	3980	3980	3980	3980	100	4290.1	4373.4	4540.367	4450.375	47.61
03-10-2019	3980	3980	3980	3980	0	4267.7	4362.7	4536.967	4450.625	47.61
04-10-2019	3980	3980	3980	3980	0	4243.8	4350.75	4533.567	4450.725	47.61
07-10-2019	3980	3980	3970	3970	200	4222.7	4338.95	4530.767	4450.875	46.89
08-10-2019	3970	3970	3970	3970	0	4204.3	4333.75	4528.033	4451.075	46.89
09-10-2019	3970	3970	3970	3970	100	4179.2	4336.35	4525.167	4451.325	46.89
10-10-2019	3970	3970	3970	3970	300	4156.6	4337.45	4522.5	4451.275	46.89
11-10-2019	3970	3970	3970	3970	0	4136.4	4337.25	4519.3	4451.625	46.89
14-10-2019	3970	3970	3970	3970	200	4117	4334.85	4516.167	4451.625	46.89
15-10-2019	3970	3970	3970	3970	0	4097.6	4332.15	4513.033	4451.875	46.89
16-10-2019	3970	3970	3970	3970	0	4077.6	4329.85	4510.033	4452.225	46.89
17-10-2019	3970	3970	3970	3970	0	4047.5	4327.55	4506.5	4452.225	46.89
18-10-2019	3970	3970	3970	3970	0	4020.4	4324.85	4503.033	4452.375	46.89
21-10-2019	3950	3950	3950	3950	300	3996.4	4322.35	4499.5	4452.425	44.11
22-10-2019	3940	3940	3900	3900	500	3992	4319.45	4495.767	4452.275	38.03
23-10-2019	3800	3810	3800	3800	2900	3987	4315.55	4491.767	4451.625	29.33
24-10-2019	3800	3800	3800	3800	0	3986.2	4311.75	4487.633	4450.975	29.33
25-10-2019	3800	3800	3800	3800	0	3985.2	4308.05	4483.367	4450.325	29.33
28-10-2019	3800	3800	3800	3800	1100	3985	4304.25	4479.233	4449.775	29.33
29-10-2019	3710	3800	3710	3800	1200	3983	4300.55	4475.1	4449.225	29.33
30-10-2019	3900	3900	3870	3870	200	3982.4	4297.85	4471.433	4448.925	42.64
31-10-2019	3830	3830	3800	3800	2300	3982.2	4290.65	4465.833	4448.425	35.45
01-11-2019	3800	3800	3800	3800	1200	3978	4283.85	4457.833	4447.925	35.45
04-11-2019	3800	3800	3800	3800	0	3973.8	4276.95	4450.1	4447.325	35.45
05-11-2019	3800	3800	3800	3800	200	3964.6	4268.15	4442.633	4446.675	35.45
06-11-2019	3800	3800	3800	3800	0	3955.4	4260.45	4434.633	4445.975	35.45
07-11-2019	3800	3800	3800	3800	0	3946.2	4252.75	4425.967	4445.325	35.45
08-11-2019	3800	3810	3710	3810	1300	3937.2	4245.15	4418.033	4444.725	37.79
11-11-2019	3800	3810	3800	3810	1100	3928.2	4237.55	4409.6	4444.125	37.79
12-11-2019	3800	3800	3800	3800	200	3919	4228.55	4401.1	4442.125	36.26
13-11-2019	3800	3800	3800	3800	0	3909.8	4220.75	4392.267	4440.425	36.26
14-11-2019	3900	3900	3900	3900	100	3902.6	4214.45	4383.933	4439.275	56.57
15-11-2019	3710	3710	3710	3710	300	3891.6	4206.55	4375.333	4436.875	34.25
18-11-2019	3710	3710	3710	3710	0	3880.4	4198.85	4366.233	4434.075	34.25
19-11-2019	3610	3680	3610	3680	200	3875.8	4191.15	4352.767	4431.175	31.94
20-11-2019	3680	3680	3680	3680	0	3873.4	4183.15	4342.633	4427.275	31.94
21-11-2019	3680	3680	3680	3680	0	3870	4175.15	4331.5	4421.775	31.94
22-11-2019	3780	3830	3780	3830	200	3868.6	4168.75	4321.7	4417.175	52.10
25-11-2019	3830	3830	3830	3830	200	3865.4	4162.35	4312.067	4413.675	52.10
26-11-2019	3830	3830	3830	3830	0	3862.2	4155.95	4302.267	4409.075	52.10
27-11-2019	3810	3810	3810	3810	200	3858.4	4149.35	4292.833	4404.675	49.65
28-11-2019	3810	3810	3810	3810	0	3854.6	4142.75	4283.233	4400.375	49.65
29-11-2019	3850	3850	3850	3850	100	3851.6	4136.75	4273.733	4396.425	54.60
02-12-2019	3850	3850	3850	3850	0	3849	4131.05	4264.4	4392.625	54.60
03-12-2019	3850	3850	3850	3850	0	3850	4125.05	4255.233	4388.675	54.60
04-12-2019	3850	3850	3840	3840	800	3850.8	4115.55	4245.833	4384.875	52.97
05-12-2019	3850	3850	3850	3850	2400	3851.8	4106.15	4236.667	4381.225	54.43
06-12-2019	3850	3850	3850	3850	0	3852.8	4097.05	4227.833	4377.625	54.43
09-12-2019	3920	3920	3800	3800	2100	3852.8	4087.85	4218.667	4373.775	46.12
10-12-2019	3800	3800	3800	3800	0	3850.8	4078.25	4209.5	4370.675	46.12
11-12-2019	3800	3800	3800	3800	0	3847.2	4068.65	4198	4367.075	46.12
12-12-2019	3800	3800	3800	3800	0	3843.6	4055.65	4189.667	4363.625	46.12
13-12-2019	3800	3800	3800	3800	0	3840	4041.9	4180.5	4360.175	46.12
16-12-2019	3800	3800	3800	3800	0	3836.6	4029.65	4171.5	4357.225	46.12
17-12-2019	3800	3800	3800	3800	400	3833.2	4018.75	4166.9	4354.325	46.12
18-12-2019	3800	3800	3800	3800	0	3829.8	4004.5	4167.5	4351.325	46.12
19-12-2019	3800	3800	3800	3800	0	3826.4	3991.5	4167.1	4348.475	46.12
20-12-2019	3900	3900	3900	3900	400	3825	3980.7	4166.5	4345.725	66.22
23-12-2019	3960	4000	3960	4000	1500	3825.6	3971.3	4165.1	4343.525	75.90
26-12-2019	3980	3980	3950	3950	200	3825.2	3961.4	4163.167	4341.075	65.76
27-12-2019	3950	3950	3950	3950	0	3824.8	3951.2	4161.5	4338.725	65.76
30-12-2019	3840	3850	3760	3850	1700	3822.4	3934.95	4159.167	4335.475	50.19
02-01-2020	3790	3850	3790	3850	700	3820	3920.2	4156.567	4332.275	50.19
03-01-2020	3900	3900	3900	3900	100	3819	3907.7	4154.567	4329.375	56.20
06-01-2020	3800	3800	3800	3800	200	3817	3904.5	4151.967	4326.075	44.61
07-01-2020	3750	3750	3600	3600	1100	3813	3900	4148.033	4322.075	30.88
08-01-2020	3780	3800	3700	3700	500	3811	3898.6	4144.833	4318.475	40.71
09-01-2020	3600	3610	3600	3600	3200	3807	3896.1	4141.033	4314.275	35.30
10-01-2020	3600	3600	3600	3600	0	3803	3894	4137.167	4310.175	35.30
13-01-2020	3600	3600	3600	3600	300	3799	3891	4133.367	4306.075	35.30
14-01-2020	3790	3790	3610	3610	200	3793.8	3888.1	4129.833	4302.025	36.36
15-01-2020	3630	3630	3630	3630	100	3790.4	3886.3	4123.9	4296.975	38.52
16-01-2020	3730	3730	3730	3730	100	3789	3883.5	4118.9	4290.625	48.02
17-01-2020	3730	3730	3730	3730	0	3787.6	3880.7	4113.833	4284.475	48.02
20-01-2020	3730	3730	3730	3730	0	3786.2	3875.4	4107.5	4278.525	48.02
21-01-2020	3730	3730	3730	3730	0	3784.8	3870.1	4101.9	4272.175	48.02
22-01-2020	3730	3730	3730	3730	0	3783.4	3864.8	4096.3	4265.325	48.02
23-01-2020	3730	3730	3730	3730	0	3781.8	3859.5	4090.7	4258.975	48.02
24-01-2020	3750	3750	3750	3750	100	3780.6	3854.4	4085.233	4252.35	50.41
27-01-2020	3750	3750	3750	3750	0	3779.6	3849.3	4078.9	4245.725	50.41
28-01-2020	3750	3750	3750	3750	200	3778.6	3844.2	4073.367	4238.85	50.41
29-01-2020	3800	3890	3800	3820	500	3777	3839.8	4068.633	4232.2	58.71
30-01-2020	3820	3820	3820	3820	0	3779.2	3835.4	4064.1	4226.3	58.71
31-01-2020	3790	3790	3790	3790	1400	3780.8	3830.6	4059.5	4219.875	54.20
03-02-2020	3790	3790	3790	3790	0	3783	3829.4	4055.1	4210.325	54.20
04-02-2020	3690	3790	3690	3790	700	3785.2	3829.3	4050.5	4203.275	54.20
05-02-2020	3470	3470	3450	3450	500	3780.6	3825.3	4043.633	4193.775	25.97
06-02-2020	3450	3450	3350	3450	5500	3773	3820.8	4036.833	4184.525	25.97
07-02-2020	3450	3450	3450	3450	1000	3765.4	3815.4	4030.033	4175.4	25.97
10-02-2020	3390	3400	3310	3400	800	3756.8	3809.5	4022.9	4165.9	23.70
11-02-2020	3310	3330	3230	3230	1200	3745.2	3801.8	4014.633	4155.925	17.96
12-02-2020	3200	3200	3110	3160	20100	3732.2	3793.4	4005.9	4145.475	16.22
13-02-2020	3160	3160	3160	3160	0	3718.4	3785	3997.3	4134.9	16.22
14-02-2020	3160	3160	3160	3160	0	3704.6	3776.8	3988.9	4124.45	16.22
17-02-2020	3130	3130	3130	3130	200	3690.2	3770.1	3980.1	4113.975	15.42
18-02-2020	3130	3130	3130	3130	100	3676	3763.4	3969.033	4103.375	15.42
19-02-2020	3130	3130	3130	3130	0	3661.6	3756.7	3957.967	4092.9	15.42
20-02-2020	3130	3130	3130	3130	0	3647.2	3750	3947.1	4082.675	15.42
21-02-2020	3130	3130	3130	3130	0	3633.8	3743.3	3936.5	4072.45	15.42
24-02-2020	3120	3120	3120	3120	100	3620.2	3735.5	3925.567	4062.175	15.06
25-02-2020	3120	3120	3120	3120	0	3606.6	3726.9	3914.633	4050.15	15.06
26-02-2020	3120	3120	3120	3120	1700	3593	3718.3	3901.433	4040.5	15.06
27-02-2020	3120	3120	3120	3120	0	3579.4	3709.7	3887.733	4030.225	15.06
28-02-2020	3200	3200	2960	2960	400	3562.6	3699.6	3873.967	4019.275	10.03
02-03-2020	3000	3000	3000	3000	100	3546.6	3689.9	3861.367	4011.825	17.45
03-03-2020	3000	3000	3000	3000	900	3530.6	3680.2	3846.533	4008.275	17.45
04-03-2020	3000	3370	3000	3010	3800	3514.8	3670.6	3832.6	4004.025	19.38
05-03-2020	3000	3010	3000	3000	9100	3496.8	3660.9	3819.4	3999.075	18.90
06-03-2020	3000	3000	3000	3000	0	3476.8	3651.2	3806.467	3993.025	18.90
09-03-2020	3010	3010	3000	3000	300	3457.8	3641.5	3793.533	3986.825	18.90
10-03-2020	2900	2900	2900	2900	200	3436.8	3630.8	3779.733	3980.325	14.47
11-03-2020	2910	2910	2820	2820	1000	3416.2	3619.3	3762.033	3973.425	12.04
12-03-2020	2800	2800	2800	2800	400	3395.2	3607.6	3745.2	3966.225	11.52
13-03-2020	2900	2900	2900	2900	100	3375.2	3597.1	3730.2	3959.725	28.24
16-03-2020	2900	2900	2800	2800	400	3355.2	3586.1	3721.4	3952.775	23.47
17-03-2020	2900	3000	2900	3000	200	3343.2	3578.1	3714.4	3946.825	43.90
18-03-2020	3000	3000	2810	2810	200	3325.4	3568.2	3707.533	3939.975	34.48
19-03-2020	2840	2840	2620	2620	1000	3305.8	3556.4	3699.333	3932.225	28.01
20-03-2020	2780	2800	2780	2800	2700	3289.8	3546.4	3692.6	3925.325	39.58
23-03-2020	2700	2700	2700	2700	200	3271.8	3535.4	3684.6	3917.975	36.11
24-03-2020	2700	2700	2700	2700	100	3253.6	3523.7	3676.6	3910.775	36.11
26-03-2020	2990	3090	2900	2900	800	3239	3514.7	3670.533	3902.675	46.91
27-03-2020	2900	2900	2900	2900	0	3222.4	3505.7	3663.133	3894.775	46.91
30-03-2020	2800	2800	2700	2700	1000	3201.8	3494.7	3654.4	3885.825	39.22
31-03-2020	2800	2800	2700	2750	700	3182.2	3484.2	3644.333	3876.175	41.79
01-04-2020	2650	2700	2600	2600	3100	3159.6	3472.2	3633.267	3866.325	36.77
02-04-2020	2600	2600	2600	2600	0	3137	3460.2	3622.2	3856.475	36.77
03-04-2020	2600	2600	2600	2600	0	3114.4	3448.1	3611.133	3846.625	36.77
06-04-2020	2600	2600	2600	2600	2000	3091.4	3436	3600.067	3836.775	36.77
07-04-2020	2600	2700	2500	2700	2300	3070.4	3425	3589.667	3826.775	42.92
08-04-2020	2700	2700	2700	2700	0	3049.4	3414	3579.267	3817.375	42.92
09-04-2020	2700	2700	2700	2700	0	3027	3402	3568.867	3808.225	42.92
13-04-2020	2800	2800	2800	2800	100	3006.6	3392.9	3559.133	3799.725	49.10
14-04-2020	2800	2800	2800	2800	0	2986.8	3383.8	3549.333	3791.325	49.10
15-04-2020	2900	2900	2900	2900	300	2969	3376	3542.6	3783.575	54.78
16-04-2020	2900	2900	2900	2900	100	2951.2	3368.2	3536.6	3775.675	54.78
17-04-2020	3000	3000	3000	3000	200	2942.2	3361.4	3530.933	3768.275	59.97
20-04-2020	3000	3280	3000	3280	2100	2938.8	3355.9	3526.8	3762.325	70.25
21-04-2020	3280	3280	3280	3280	0	2935.4	3350.4	3522.067	3756.375	70.25
22-04-2020	3270	3270	3270	3270	100	2932.8	3344.8	3517.267	3750.375	69.51
23-04-2020	3300	3300	3300	3300	200	2934.2	3339.7	3512.6	3744.525	70.51
24-04-2020	3300	3300	3300	3300	300	2937	3334.6	3507.933	3738.675	70.51
27-04-2020	3390	3390	3390	3390	100	2941.6	3330	3503.867	3733.375	73.54
28-04-2020	3160	3160	3160	3160	2200	2941.6	3323.1	3498.4	3727.075	57.34
29-04-2020	3160	3160	3160	3160	0	2942.2	3316.2	3494.133	3720.625	57.34
30-04-2020	3160	3160	3160	3160	0	2942.8	3309.4	3489.867	3712.475	57.34
04-05-2020	3160	3160	3160	3160	0	2943.4	3302.5	3485.6	3704.325	57.34
05-05-2020	3000	3000	3000	3000	600	2940.8	3294	3480.267	3695.525	47.54
06-05-2020	3000	3000	3000	3000	0	2938.2	3286	3474.933	3686.925	47.54
08-05-2020	3000	3000	3000	3000	0	2935.8	3278	3468.933	3678.125	47.54
11-05-2020	3100	3100	3100	3100	200	2935.4	3271	3463.067	3669.825	53.71
12-05-2020	3100	3100	3100	3100	100	2935	3264	3457.2	3659.825	53.71
13-05-2020	3100	3100	3100	3100	100	2934.6	3257	3451.333	3649.45	53.71
14-05-2020	3000	3150	3000	3150	600	2938.4	3250.5	3445.867	3640.075	56.88
15-05-2020	3150	3150	3150	3150	0	2941.4	3244	3440.4	3631.375	56.88
18-05-2020	3150	3150	3150	3150	0	2944.4	3237.5	3434.933	3621	56.88
19-05-2020	3150	3150	3150	3150	3000	2947.2	3231	3429.467	3611.25	56.88
20-05-2020	3150	3150	3150	3150	100	2950.2	3223.5	3424	3602.1	56.88
26-05-2020	3140	3150	3140	3150	13900	2953.2	3215	3418.533	3593.15	56.88
27-05-2020	3150	3150	3150	3150	0	2956.2	3207	3413.067	3584.2	56.88
28-05-2020	3150	3150	3150	3150	0	2961.2	3199	3407.6	3575.1	56.88
29-05-2020	3050	3050	3050	3050	100	2965.8	3191	3401.467	3562.975	45.59
02-06-2020	3100	3100	3050	3050	200	2970.8	3183	3395.333	3551.6	45.59
03-06-2020	3060	3060	3050	3050	1300	2973.8	3174.5	3389.333	3541.1	45.59
04-06-2020	3050	3050	3050	3050	0	2978.8	3167	3383.667	3535.75	45.59
05-06-2020	3050	3050	3000	3000	17800	2978.8	3161	3378.333	3530.5	40.22
08-06-2020	3000	3000	3000	3000	0	2982.6	3154	3373	3526.3	40.22
09-06-2020	3000	3000	3000	3000	0	2990.2	3148	3367.667	3522.05	40.22
10-06-2020	3250	3250	3250	3250	100	2999.2	3144.5	3364	3519.25	65.56
11-06-2020	3250	3250	3240	3240	300	3010	3140.9	3360.267	3515.95	64.38
12-06-2020	3200	3200	3200	3200	600	3020	3136.8	3355.8	3512.45	59.77
15-06-2020	3250	3250	3230	3230	900	3026.6	3132.8	3352	3509.55	61.97
16-06-2020	3250	3400	3250	3400	1200	3036.6	3129.5	3349.333	3506.5	71.49
17-06-2020	3400	3400	3400	3400	200	3050.6	3126.2	3346.667	3503.45	71.49
18-06-2020	3400	3400	3400	3400	0	3063.6	3122.9	3344	3499.15	71.49
19-06-2020	3400	3600	3400	3540	3000	3082.4	3121	3342.267	3495.55	77.33
22-06-2020	3400	3400	3300	3300	2500	3096.4	3116.7	3338.933	3490.75	56.11
23-06-2020	3300	3400	3300	3400	600	3112.4	3113.4	3336.2	3486.45	60.92
24-06-2020	3400	3400	3400	3400	0	3128.4	3109.9	3333.467	3482.15	60.92
25-06-2020	3350	3500	3350	3500	34000	3144.4	3107.4	3331.467	3478.35	65.33
26-06-2020	3530	3600	3530	3600	200	3162.4	3105.9	3330.133	3475.05	69.09
29-06-2020	3450	3450	3350	3450	2100	3177.4	3102.2	3327.133	3471	58.80
30-06-2020	3450	3450	3350	3350	12800	3188.4	3097.5	3324.733	3466.45	53.12
01-07-2020	3350	3350	3350	3350	0	3199.4	3093.1	3322.333	3461.85	53.12
02-07-2020	3350	3350	3350	3350	0	3208.4	3088.7	3320.133	3459.05	53.12
03-07-2020	3450	3500	3350	3500	1300	3220.4	3085.8	3318.933	3457.55	60.30
06-07-2020	3500	3500	3500	3500	100	3230.4	3086.3	3317.733	3455.8	60.30
07-07-2020	3400	3400	3400	3400	500	3232.8	3085.8	3314.867	3453.3	53.92
08-07-2020	3500	3500	3400	3400	400	3235.2	3085.3	3312	3450.35	53.92
09-07-2020	3400	3450	3400	3450	300	3238.8	3085.8	3309.467	3447.65	56.58
10-07-2020	3470	3470	3360	3460	500	3242	3088.1	3307.133	3444.95	57.12
13-07-2020	3460	3460	3460	3460	300	3245.2	3091.1	3304.8	3442.25	57.12
14-07-2020	3360	3700	3360	3700	19700	3251.4	3096.5	3303.8	3440.75	68.06
15-07-2020	3700	3800	3700	3750	400	3263.2	3102.4	3303.133	3439.6	69.79
16-07-2020	3770	3800	3770	3800	200	3276	3109.1	3302.8	3439.6	71.46
17-07-2020	3800	3800	3800	3800	0	3288.8	3115.8	3302.533	3439.6	71.46
20-07-2020	3900	3900	3600	3600	2800	3297.6	3120.5	3300.867	3438.6	56.91
21-07-2020	3550	3750	3550	3750	500	3312.6	3126.7	3300.2	3438.35	62.99
22-07-2020	3750	3850	3750	3750	1500	3327.6	3132.9	3299.867	3438.1	62.99
23-07-2020	3850	3850	3790	3790	200	3343.4	3139.6	3299.8	3437.55	64.54
24-07-2020	3850	3950	3850	3940	2600	3360.2	3147.8	3300.733	3437.35	69.67
27-07-2020	3940	3940	3940	3940	0	3377	3156	3301.667	3437.15	69.67
28-07-2020	3940	3940	3940	3940	0	3393.8	3164.2	3302.6	3436.95	69.67
29-07-2020	3940	3940	3940	3940	100	3409.6	3174	3303.533	3436.8	69.67
30-07-2020	3950	4130	3700	3700	2200	3420.6	3181	3302.867	3435.45	53.14
03-08-2020	3710	3800	3700	3800	2100	3433.6	3189	3302.867	3434.6	57.65
04-08-2020	3800	3800	3780	3800	4500	3446.6	3196.9	3302.867	3433.75	57.65
05-08-2020	3800	3800	3700	3700	4400	3457.6	3203.9	3301.533	3432.4	51.86
06-08-2020	3660	3660	3600	3600	5200	3466.6	3209.9	3298.867	3430.55	46.80
07-08-2020	3600	3680	3600	3670	15300	3477	3216.6	3297	3429.05	50.44
10-08-2020	3670	3670	3500	3500	16900	3484	3222.6	3294	3426.7	42.78
11-08-2020	3500	3600	3500	3500	26400	3493	3229.4	3291.667	3424.35	42.78
12-08-2020	3500	3500	3500	3500	100	3502	3236.4	3289.333	3422	42.78
13-08-2020	3510	3650	3510	3600	1400	3513	3243.4	3287.333	3420.25	48.53
14-08-2020	3600	3600	3510	3600	3500	3524	3251.4	3286	3418.75	48.53
18-08-2020	3700	3700	3600	3650	400	3537	3257.9	3286.333	3418	51.36
19-08-2020	3650	3650	3650	3650	1700	3550	3266.3	3286	3417.25	51.36
24-08-2020	3660	3690	3600	3690	700	3563.8	3277	3286.6	3416.7	53.72
25-08-2020	3690	3690	3650	3690	1600	3572.6	3285.9	3287.2	3416.15	53.72
26-08-2020	3690	3690	3530	3530	3500	3578.4	3294.2	3286.733	3414.8	43.84
27-08-2020	3520	3520	3520	3520	800	3584.8	3302.4	3286.133	3413.05	43.30
28-08-2020	3510	3800	3510	3800	11200	3596.2	3311.4	3287.267	3413.05	58.58
31-08-2020	3830	3900	3830	3890	800	3606	3321.3	3288.333	3413.5	62.11
01-09-2020	3870	3870	3800	3870	600	3615.4	3333	3289.267	3413.85	60.87
02-09-2020	3870	3870	3870	3870	100	3624.8	3344.2	3290.2	3414.2	60.87
03-09-2020	3900	3900	3850	3850	500	3631	3356.7	3291	3414.45	59.49
04-09-2020	3850	3850	3850	3850	0	3642	3369.2	3291.8	3414.7	59.49
07-09-2020	3850	3850	3850	3850	200	3651	3381.7	3292.6	3414.9	59.49
08-09-2020	3950	3950	3900	3900	1400	3661	3394.7	3293.6	3415.35	62.17
09-09-2020	3890	3890	3890	3890	100	3668.8	3406.6	3294.533	3415.8	61.29
10-09-2020	3870	3870	3760	3760	1300	3672	3417.2	3294.6	3415.6	51.22
11-09-2020	3760	3760	3760	3760	400	3678.2	3427.8	3294.2	3414.9	51.22
14-09-2020	3760	3760	3760	3760	200	3686.4	3437.4	3293.8	3415.15	51.22
15-09-2020	3860	3860	3860	3860	100	3696.6	3448	3294.267	3415.9	57.87
16-09-2020	3860	3860	3860	3860	0	3706.8	3457.6	3294.733	3416.8	57.87
17-09-2020	3860	3860	3860	3860	0	3714	3467.2	3295.2	3417.7	57.87
18-09-2020	3860	3860	3860	3860	0	3721.2	3475.8	3297.933	3418.6	57.87
21-09-2020	3820	3820	3820	3820	100	3729.6	3481.2	3300.4	3418.55	53.92
22-09-2020	3820	3820	3820	3820	0	3738	3486.6	3302.867	3418.5	53.92
23-09-2020	3820	3820	3820	3820	0	3745.4	3492.1	3305.667	3418.45	53.92
24-09-2020	3820	3820	3600	3600	500	3748.2	3495.1	3308.133	3417.4	36.70
25-09-2020	3500	3630	3360	3630	4100	3751.6	3498.4	3311.267	3416.5	39.53
28-09-2020	3710	3710	3710	3710	100	3751.8	3501.6	3314.933	3415.8	46.43
29-09-2020	3710	3710	3710	3710	0	3751	3507.1	3318.6	3415.1	46.43
30-09-2020	3710	3710	3710	3710	0	3749.2	3512.6	3322.467	3414.4	46.43
01-10-2020	3710	3710	3710	3710	0	3747.4	3518.1	3326.333	3413.75	46.43
02-10-2020	3710	3710	3710	3710	0	3749.6	3523.6	3330.2	3413.05	46.43
05-10-2020	3610	3610	3610	3610	100	3746.8	3529.7	3333.4	3411.85	38.48
06-10-2020	3610	3840	3610	3840	1300	3748.6	3538.1	3338.133	3412.05	56.79
07-10-2020	3610	3950	3610	3950	4900	3751.8	3547.6	3343.667	3412.8	62.54
08-10-2020	4000	4000	3900	3980	800	3752.6	3556.4	3349.4	3413.7	63.95
09-10-2020	4000	4150	4000	4150	300	3756.8	3566.9	3356.267	3415.45	70.67
12-10-2020	4090	4090	4090	4090	100	3759.8	3576.8	3362.733	3416.9	65.99
13-10-2020	4090	4090	4090	4090	0	3762.8	3586.2	3370.267	3418.35	65.99
14-10-2020	4100	4100	4100	4100	400	3770.8	3595.7	3377.6	3419.85	66.42
15-10-2020	4100	4100	3900	3900	1100	3772.8	3603.2	3383.6	3420.35	52.21
16-10-2020	3800	3900	3790	3890	5500	3774.6	3610.6	3389.467	3420.8	51.62
19-10-2020	3800	3950	3780	3950	2500	3779.6	3618.6	3395.8	3421.05	54.93
20-10-2020	3950	3950	3950	3950	200	3786.6	3626.6	3402.133	3420.8	54.93
21-10-2020	3950	3950	3950	3950	100	3792.2	3634.6	3408.467	3420.8	54.93
22-10-2020	3950	3950	3950	3950	200	3801.2	3642.6	3415.467	3420.8	54.93
23-10-2020	3960	3960	3960	3960	100	3810.4	3651.7	3423.067	3421.35	55.62
26-10-2020	3960	3960	3960	3960	0	3819.6	3660.8	3430.8	3421.9	55.62
27-10-2020	3950	4290	3950	4100	13100	3829.6	3671.3	3438.8	3422.9	64.37
02-11-2020	4000	4000	3880	3880	10400	3835.2	3679.6	3446	3423.3	48.26
03-11-2020	3830	3830	3820	3820	1500	3838.6	3687.8	3451.467	3424.4	44.96
04-11-2020	3820	3820	3820	3820	0	3842	3696	3458.2	3425	44.96
05-11-2020	3820	3820	3820	3820	0	3844.6	3704.2	3466.2	3426.1	44.96
06-11-2020	3820	3820	3820	3820	300	3847.2	3709.9	3473	3427.2	44.96
09-11-2020	3820	3820	3820	3820	100	3853	3715.7	3480.467	3428.3	44.96
10-11-2020	3900	3900	3900	3900	500	3860.6	3722.7	3488.467	3429.75	51.39
11-11-2020	4000	4000	3780	3780	1100	3860.2	3728.2	3494.333	3430.5	43.23
12-11-2020	3780	3900	3780	3900	900	3860.4	3733.2	3501	3431.35	51.52
13-11-2020	3850	3850	3750	3750	5000	3858	3736.7	3508	3431.45	43.06
16-11-2020	3750	3750	3750	3750	700	3855.6	3740.2	3514.667	3431.55	43.06
17-11-2020	3750	3750	3750	3750	0	3853.6	3742.3	3522.333	3431.65	43.06
18-11-2020	3710	3710	3700	3710	15500	3850.8	3746.4	3529.733	3431.55	40.82
19-11-2020	3760	3800	3760	3800	200	3849.8	3750.4	3537.733	3431.9	47.43
20-11-2020	3900	4000	3800	3800	5600	3847.8	3754.4	3545.733	3432.15	47.43
23-11-2020	3800	3800	3800	3800	100	3846	3757.4	3553.067	3432.4	47.43
24-11-2020	3800	3870	3800	3870	1600	3848.2	3760.1	3560.867	3433	52.57
25-11-2020	3950	4000	3750	3750	20000	3848	3763.1	3567.867	3432.65	44.53
26-11-2020	3760	3760	3750	3750	1300	3847.8	3767.1	3574.2	3432.3	44.53
27-11-2020	3800	3800	3750	3800	1200	3846.6	3771.6	3580.867	3432.35	48.35
30-11-2020	3800	4180	3800	4000	26700	3849.4	3778.1	3588.2	3433.4	60.16
01-12-2020	4100	4320	4100	4200	60600	3856.2	3785.1	3596.867	3435.45	68.04
02-12-2020	4200	4500	4200	4290	42800	3864.8	3793	3605.467	3439.65	70.83
03-12-2020	4240	4240	4240	4240	500	3873.2	3801.4	3611.867	3443.6	67.31
04-12-2020	4210	4210	4000	4140	18800	3879.6	3808.8	3617.6	3447.05	60.80
07-12-2020	4140	4250	4100	4250	2600	3888.2	3816.8	3624.133	3451.3	64.83
08-12-2020	4200	4300	4040	4090	7500	3898	3823.1	3629.4	3455.6	55.84
10-12-2020	4190	4310	4120	4120	6800	3907.8	3829.7	3634.867	3460.4	57.04
11-12-2020	4060	4300	4060	4300	24200	3919.6	3835.7	3640.933	3466.1	63.47
14-12-2020	4300	4300	4300	4300	500	3931.4	3841.2	3648.533	3471.8	63.47
15-12-2020	4210	4450	4200	4380	16700	3944.8	3847	3656.667	3478.05	66.09
16-12-2020	4500	4500	4410	4490	26500	3960.4	3853.9	3665.533	3484.85	69.34
17-12-2020	4550	4710	4550	4650	19800	3979.2	3864.4	3675.467	3492.45	73.34
18-12-2020	4710	4910	4660	4910	89300	4005.2	3876	3688.2	3501.35	78.30
21-12-2020	4950	5775	4950	5400	83100	4036.4	3892.5	3704.2	3512.7	84.25
22-12-2020	5375	5400	5025	5025	34700	4057.9	3904.85	3717.7	3522.225	68.73
23-12-2020	5000	5000	4680	4700	13200	4072.3	3912.45	3728.367	3530.125	58.64
28-12-2020	4700	5000	4700	4800	5800	4085.3	3921.05	3739.7	3538.525	60.56
29-12-2020	4850	4860	4840	4840	5800	4100.3	3930.05	3751.3	3547.125	61.33
30-12-2020	4800	4800	4520	4700	12400	4112.5	3937.65	3761.633	3555.825	57.12
04-01-2021	4700	4990	4700	4980	4800	4130.1	3950.45	3773.833	3565.725	62.65
05-01-2021	4980	4980	4800	4800	3100	4148.1	3960.45	3784.833	3574.725	57.51
06-01-2021	4800	5000	4700	4900	17100	4168.3	3971.45	3796.5	3584.175	59.50
07-01-2021	4890	5025	4800	4810	5500	4185.5	3982.55	3807.567	3593.225	56.92
08-01-2021	4810	5400	4810	5000	45200	4206.5	3996.55	3819.9	3603.225	60.78
11-01-2021	5000	5000	4820	4820	1300	4223.9	4008.05	3831.033	3612.325	55.69
12-01-2021	4840	5000	4830	5000	52000	4244.9	4023.05	3843.367	3622.825	59.36
13-01-2021	5000	5000	4820	4820	59700	4262.1	4036.25	3855.167	3632.825	54.50
14-01-2021	4830	4900	4820	4840	1000	4279.7	4049.65	3867.1	3643.025	54.94
15-01-2021	4840	4840	4820	4820	9100	4294.1	4061.85	3878.9	3652.625	54.37
18-01-2021	4820	4840	4820	4840	4500	4313.3	4074.25	3890.833	3662.825	54.87
19-01-2021	4900	4900	4800	4900	4300	4334.9	4086.75	3903.5	3672.325	56.42
20-01-2021	4900	4900	4880	4900	2500	4356.5	4099.25	3916.167	3682.775	56.42
21-01-2021	4900	4900	4880	4880	1000	4377.7	4111.15	3928.7	3694.075	55.68
22-01-2021	4880	4880	4880	4880	900	4398.9	4123.05	3939.567	3704.475	55.68
25-01-2021	4880	4900	4840	4870	2300	4419.9	4136.45	3950.433	3715.325	55.26
26-01-2021	4870	4870	4680	4680	1300	4435.5	4148.05	3960.3	3725.225	47.87
27-01-2021	4680	4680	4360	4360	11400	4447.1	4153.65	3967.833	3732.525	38.53
28-01-2021	4420	4440	4100	4100	3400	4451.1	4155.75	3972.5	3738.525	32.91
29-01-2021	4200	4200	4100	4100	600	4458.1	4158.05	3977.167	3745.525	32.91
01-02-2021	4110	4110	4010	4050	19000	4464.1	4159.85	3981.5	3752.025	31.87
02-02-2021	4150	4150	4040	4040	5400	4469.9	4161.75	3984.833	3759.225	31.66
03-02-2021	4120	4120	4120	4120	100	4478.1	4164.45	3990.3	3766.825	35.41
04-02-2021	4060	4500	4060	4490	4600	4491.9	4170.85	3997.567	3776.275	49.28
05-02-2021	4520	4550	4180	4550	10600	4506.9	4177.35	4005.233	3786.025	51.11
08-02-2021	4580	4590	4510	4580	5700	4522.5	4184.25	4012.433	3795.425	52.04
09-02-2021	4580	4690	4520	4520	5900	4535.5	4191.85	4018.567	3804.525	49.99
10-02-2021	4510	4520	4500	4500	1800	4550.5	4199.25	4025.567	3813.525	49.29
11-02-2021	4510	4510	4510	4510	3500	4565.7	4206.75	4033.3	3822.075	49.67
15-02-2021	4510	4530	4510	4530	10200	4580.3	4213.45	4041.167	3830.725	50.46
16-02-2021	4530	4550	4530	4550	6300	4591.3	4220.35	4049.167	3838.975	51.29
17-02-2021	4560	4580	4560	4580	200	4598.9	4227.55	4056.367	3847.375	52.58
18-02-2021	4590	4800	4550	4800	10200	4609.1	4236.95	4065.033	3856.375	60.75
19-02-2021	4800	4810	4800	4810	300	4620.5	4246.85	4074.433	3864.025	61.08
22-02-2021	4810	4810	4750	4750	2400	4632.7	4256.15	4083.433	3871.375	57.95
23-02-2021	4800	5025	4750	4820	18600	4644.1	4266.15	4092.567	3879.125	60.49
24-02-2021	4900	4900	4850	4850	400	4659.3	4278.65	4101.833	3886.875	61.57
25-02-2021	4760	4850	4760	4780	10800	4672.5	4290.15	4110.633	3894.275	57.63
26-02-2021	4760	4790	4760	4780	400	4682.1	4300.85	4117.833	3901.225	57.63
01-03-2021	4800	4810	4800	4810	1400	4692.3	4311.85	4124.9	3909.475	58.94
02-03-2021	4810	4810	4810	4810	0	4700.9	4322.85	4131.633	3917.725	58.94
03-03-2021	4810	4810	4810	4810	0	4707.3	4333.85	4138.367	3925.975	58.94
04-03-2021	4810	4830	4810	4830	200	4710.9	4345.05	4146.567	3934.325	59.96
05-03-2021	4830	4830	4830	4830	100	4709.3	4357.25	4153.767	3943.475	59.96
08-03-2021	4900	5200	4850	5050	3400	4702.3	4369.35	4162.433	3953.725	69.65
09-03-2021	5225	5225	4960	4990	6100	4701.6	4379.75	4170.433	3963.675	65.03
10-03-2021	4990	5000	4990	5000	1200	4707.6	4389.95	4177.5	3973.175	65.44
12-03-2021	5000	5200	5000	5200	6200	4715.6	4400.45	4185.9	3983.675	72.43
15-03-2021	5200	5200	5200	5200	5300	4722.8	4411.55	4194.3	3994.175	72.43
16-03-2021	5200	5200	5000	5000	500	4728.8	4420.65	4201.367	4003.425	58.67
17-03-2021	5025	5200	5000	5200	2200	4733.2	4431.65	4211.367	4013.675	65.69
18-03-2021	5200	5200	5025	5200	2300	4741.2	4444.65	4220.7	4023.925	65.69
19-03-2021	5200	5200	5100	5200	1100	4747.2	4457.75	4230.033	4034.175	65.69
22-03-2021	5200	5225	5200	5225	2600	4755.5	4470.5	4240.2	4044.55	66.57
23-03-2021	5250	5875	5250	5300	7300	4761.5	4484	4251.533	4055.3	69.15
24-03-2021	5300	5500	5300	5475	1300	4774.6	4499.25	4263.567	4066.925	74.15
25-03-2021	5300	5400	5100	5200	2200	4778.6	4511.75	4274.9	4077.175	58.19
26-03-2021	5200	5200	5200	5200	400	4786.2	4524.15	4286.233	4087.925	58.19
29-03-2021	5400	5400	5200	5225	7100	4793.9	4536.8	4297.733	4098.8	59.11
30-03-2021	5100	5125	5100	5125	300	4800	4547.05	4307.9	4109.175	53.95
31-03-2021	5050	5050	4850	4930	2600	4801.8	4557.55	4316.767	4118.575	45.60
01-04-2021	4940	4980	4940	4980	400	4803.4	4569.15	4325.633	4128.475	47.83
05-04-2021	4980	4980	4980	4980	10300	4805	4580.75	4334.5	4138.375	47.83
06-04-2021	4980	5100	4980	5100	2800	4809.4	4593.55	4343.9	4148.875	53.18
07-04-2021	5100	6100	5100	6100	122200	4833.8	4616.35	4359.967	4163.125	75.61
08-04-2021	6250	7300	6250	7300	54700	4882.4	4651.15	4385.1	4183.425	84.93
09-04-2021	7300	8500	7300	8275	53700	4954.3	4694.9	4416.8	4208.8	88.71
12-04-2021	8300	8350	7700	7800	10400	5023.1	4735.1	4443.467	4231.65	78.40
13-04-2021	7300	7825	7275	7550	26600	5092.1	4771.6	4467.867	4252.4	73.55
14-04-2021	7550	7700	7025	7175	21400	5153.6	4805.85	4489.9	4271.275	66.88
15-04-2021	7275	7400	7200	7375	8000	5220.1	4842.1	4513.267	4291.15	68.52
16-04-2021	7400	7700	7400	7650	4300	5292.3	4881.1	4538.6	4311.7	70.67
19-04-2021	7650	7650	7575	7575	2300	5361.4	4919.75	4563.433	4333.075	69.28
20-04-2021	7700	7700	7075	7500	7400	5421.6	4956.75	4587.767	4353.575	67.84
21-04-2021	7700	7700	7600	7600	1300	5482.6	4994.75	4612.433	4374.575	68.77
22-04-2021	7600	7700	7400	7675	3500	5544.5	5033.5	4637.667	4395.45	69.48
23-04-2021	7675	7700	7400	7675	2500	5607.6	5071.55	4663.767	4415.825	69.48
26-04-2021	7675	7675	7400	7675	4200	5671.1	5110.8	4689.867	4436.95	69.48
27-04-2021	7675	7675	7650	7650	500	5733.9	5149.8	4715.8	4458.45	68.83
28-04-2021	7650	7650	7650	7650	100	5796.3	5188.3	4741.067	4479.95	68.83
29-04-2021	7650	7650	7200	7500	1100	5855.3	5223.3	4765.333	4500.7	64.60
30-04-2021	7550	7650	7500	7650	900	5916.7	5257.8	4790.6	4521.45	66.80
03-05-2021	7650	7700	7600	7600	2200	5972.7	5290.9	4815.533	4541.95	65.34
04-05-2021	7500	7650	7500	7650	1300	6029.5	5325	4841.067	4563.2	66.13
05-05-2021	7650	7650	7650	7650	300	6087.5	5360.1	4866.6	4584.45	66.13
06-05-2021	7650	7650	7625	7625	400	6143.6	5393.85	4891.967	4605.325	65.27
07-05-2021	7625	7625	7625	7625	100	6199.1	5429.2	4918.8	4626.15	65.27
10-05-2021	7625	7625	7550	7550	300	6254.5	5463.5	4944.933	4646.6	62.41
11-05-2021	7550	7550	7150	7325	3200	6305.4	5493.75	4969.033	4664.725	54.69
17-05-2021	7550	7600	7150	7600	4600	6361.2	5526.75	4994.967	4683.975	61.04
18-05-2021	7575	7575	7250	7575	2600	6416.5	5558.7	5020.733	4702.85	60.21
19-05-2021	7200	7450	7200	7450	800	6469.3	5588.3	5045.667	4721.1	56.12
20-05-2021	7575	7575	7250	7475	2800	6522.2	5616.55	5070.767	4740.475	56.75
21-05-2021	7250	7450	7200	7400	6000	6573.6	5641.45	5096.033	4758.725	54.23
24-05-2021	7250	7250	7250	7250	900	6617.6	5659.95	5118.767	4776.225	49.49
25-05-2021	7400	7400	7375	7375	200	6665.3	5683.45	5141.6	4794.15	53.16
27-05-2021	7375	7375	7100	7175	4000	6708.8	5708.2	5162.9	4810.325	47.24
28-05-2021	7300	7300	7000	7300	2400	6750.8	5733.2	5183.9	4827.125	50.92
31-05-2021	7300	7600	7200	7350	3500	6793.8	5758.3	5205.633	4844.175	52.35
02-06-2021	8800	8800	8200	8800	94000	6869.8	5799.3	5237.033	4868.475	75.07
03-06-2021	9400	9800	8825	9075	57600	6947.3	5840.25	5270.2	4895.35	77.28
04-06-2021	9075	10000	8700	9000	35600	7023.3	5882.25	5304.2	4921.35	75.32
07-06-2021	9350	9900	9200	9775	27500	7114.8	5931	5343.433	4951.225	80.76
08-06-2021	9775	9775	9100	9200	25800	7194.3	5974.9	5378.433	4978.725	68.67
09-06-2021	9100	9250	8575	8600	85600	7260.3	6010.9	5409.433	5003.725	58.78
10-06-2021	8675	8775	8100	8225	20600	7315.3	6044.95	5437.933	5026.5	53.58
11-06-2021	8350	8800	8350	8575	10000	7382.8	6080.7	5468.767	5051.875	57.37
14-06-2021	8750	8750	8300	8575	3300	7450.3	6118.25	5499.533	5077.25	57.37
15-06-2021	8575	8625	8325	8500	13600	7515.8	6154.85	5529.8	5102.25	56.23
16-06-2021	8500	8900	8500	8650	2700	7586.3	6193.15	5560.133	5127.5	58.03
17-06-2021	8500	8850	8325	8700	13600	7661.7	6231.75	5592.267	5153	58.64
18-06-2021	8650	8675	8650	8675	7200	7735.6	6269.5	5624.633	5178.125	58.18
21-06-2021	8650	8875	8650	8700	18200	7810	6307.5	5657.167	5203.375	58.53
22-06-2021	8675	9700	8600	8600	6300	7880	6344.7	5689.033	5227.925	56.51
23-06-2021	8800	8875	8650	8700	7000	7932	6382.9	5721.567	5252.975	58.07
24-06-2021	8700	8775	8200	8600	12800	7958	6420.2	5753.433	5278.325	55.91
25-06-2021	8800	9600	8425	8725	7600	7967	6460.65	5785.6	5304.35	58.01
28-06-2021	8850	8850	8200	8475	12700	7980.5	6501.8	5816.9	5327.725	52.62
29-06-2021	8800	8800	8400	8750	5500	8004.5	6548.3	5849.233	5352.025	57.32
30-06-2021	8900	8900	8400	8400	10900	8029	6591.3	5880.233	5374.675	50.46
01-07-2021	8400	8750	8000	8500	12500	8051.5	6635.8	5911.9	5397.825	52.22
02-07-2021	8600	8700	8400	8400	10400	8066.5	6679.4	5942.9	5420.575	50.29
05-07-2021	8400	8525	8300	8450	4500	8084	6722.7	5974.5	5443.575	51.26
06-07-2021	8575	8675	8400	8450	7500	8103	6762.3	6005.5	5466.575	51.26
07-07-2021	8675	8675	8425	8450	4200	8120	6801.3	6036.5	5489.325	51.26
08-07-2021	8575	8575	8400	8500	2100	8136.5	6840.5	6067.833	5512.375	52.42
09-07-2021	8500	8575	8225	8400	8900	8151	6879.3	6098.033	5535.575	49.87
12-07-2021	8500	8500	8200	8425	5000	8166	6918.55	6129.2	5558.9	50.52
13-07-2021	8425	8600	8050	8475	21300	8182.5	6958.2	6160.7	5582.475	51.86
14-07-2021	8500	8500	8125	8125	4500	8192	6994.15	6189.533	5603.8	43.07
15-07-2021	8200	8400	8000	8375	28200	8209.5	7032.4	6218.7	5626.375	49.63
16-07-2021	8400	8475	8400	8475	300	8226	7071.35	6247.2	5649.45	52.02
19-07-2021	8500	8500	8475	8475	2700	8243.5	7108.1	6275.1	5672.525	52.02
21-07-2021	8475	8475	8000	8400	5300	8258.5	7144	6302.833	5695.425	49.96
22-07-2021	8425	8450	8425	8450	1600	8274.5	7181	6331.567	5718.575	51.34
23-07-2021	8500	8575	8350	8550	14700	8293	7218.3	6360.233	5742.225	54.07
26-07-2021	8850	8850	8475	8625	8600	8313	7256.05	6390.467	5767.35	56.06
27-07-2021	8575	8600	8425	8475	2900	8331.5	7293	6419.5	5791.575	51.28
28-07-2021	8575	9050	8300	8300	3100	8351	7328.2	6446.167	5814.525	46.31
29-07-2021	8450	8450	8325	8350	3600	8366	7363.6	6473.167	5837.725	47.86
30-07-2021	8225	8450	8225	8400	4600	8382.5	7399.5	6499.967	5861.175	49.44
02-08-2021	8400	8400	8350	8400	1600	8401.5	7435.4	6526.033	5884.625	49.44
03-08-2021	8050	8150	8025	8150	6100	8415	7468.6	6549.367	5906.825	42.06
04-08-2021	8200	9000	8200	8475	12800	8436.5	7505.05	6573.133	5931.15	52.07
05-08-2021	8400	8675	8225	8675	3100	8465	7541.3	6594.967	5955.325	57.00
06-08-2021	8675	8675	8300	8650	8600	8490.5	7577.9	6619.133	5978.825	56.22
09-08-2021	8650	8650	8425	8425	6400	8515.5	7612.15	6643.967	6001.05	49.65
10-08-2021	8425	8600	7850	8300	76400	8535.5	7643.15	6667.3	6021.8	46.41
12-08-2021	8400	8525	8300	8450	9900	8557.5	7675.65	6691.367	6043.6	50.58
13-08-2021	8450	8575	8350	8500	3300	8551.5	7710.65	6716.7	6065.65	51.93
16-08-2021	8500	8800	8500	8650	5000	8543	7745.15	6741.167	6088.4	55.81
18-08-2021	8650	8650	8400	8400	2900	8531	7777.15	6765.167	6110.9	48.74
19-08-2021	8950	8950	8400	8600	5000	8507.5	7811.15	6789.833	6134.45	53.78
20-08-2021	8650	8650	8650	8650	7500	8496.5	7845.4	6815.433	6157.95	54.97
23-08-2021	8650	8700	8050	8225	29500	8489	7874.65	6836.933	6179.325	44.48
24-08-2021	8275	8575	8175	8575	3400	8496	7905.65	6861.967	6202.45	52.52
25-08-2021	8600	8775	8600	8600	2900	8496.5	7939.65	6885.967	6225.7	53.04
26-08-2021	8775	8775	8400	8600	900	8497	7973.65	6911.167	6248.9	53.04
27-08-2021	8775	8775	8500	8775	2800	8502.5	8009.15	6937.4	6272.975	56.90
30-08-2021	9000	9000	8250	8750	8500	8504.5	8045.4	6963.6	6296.225	56.19
31-08-2021	8750	9200	8525	9075	31500	8512	8086.85	6991.833	6322.2	62.70
01-09-2021	9075	9500	8450	9200	29200	8522.5	8129.05	7020.5	6349.1	64.86
02-09-2021	9025	9100	8700	8700	5600	8522.5	8166.25	7045.833	6373.5	51.90
03-09-2021	8700	8900	8500	8550	6800	8521.5	8200.75	7070.3	6397.15	48.75
06-09-2021	8750	9000	8350	8950	5000	8526.5	8229.25	7097.433	6422.8	56.35
07-09-2021	8950	8950	8800	8825	3600	8531	8244.5	7123.8	6447.825	53.67
08-09-2021	8825	8825	8800	8825	1200	8533	8250	7151.433	6472.45	53.67
09-09-2021	8825	8825	8625	8625	2700	8536	8258.25	7179.867	6496.675	49.32
10-09-2021	8775	9300	8600	8875	2800	8538.5	8271.5	7211.7	6521.55	54.31
13-09-2021	8875	8900	8525	8875	3600	8548	8288.5	7243.533	6547.175	54.31
14-09-2021	8875	9400	8675	9200	6000	8562	8306.75	7277.867	6574.425	60.21
15-09-2021	9200	9200	8725	8900	7900	8572	8319.25	7310.267	6600.175	53.36
16-09-2021	8900	9100	8900	9000	800	8583	8333.5	7342.8	6626.625	55.19
17-09-2021	9000	9100	8800	8975	17400	8593.5	8348.25	7372.7	6652.5	54.61
20-09-2021	8750	8975	8750	8750	6600	8599.5	8359.75	7400.7	6677.25	49.59
21-09-2021	9050	9050	8600	8975	5900	8609	8372.75	7430	6703.125	54.13
22-09-2021	8975	8975	8625	8850	10200	8618	8384.5	7458.867	6728.025	51.36
23-09-2021	8850	8900	8650	8875	1100	8627	8396.5	7488.033	6753.65	51.89
24-09-2021	8850	8875	8675	8675	6900	8631	8406.75	7515.8	6778.275	47.43
27-09-2021	8675	8900	8675	8775	6600	8644	8418	7544.1	6803.15	49.76
28-09-2021	8900	8900	8775	8800	4100	8652.5	8431	7572.433	6827.15	50.35
29-09-2021	8800	8875	8700	8700	7300	8657	8441.5	7599.9	6849.65	47.92
30-09-2021	8900	9000	8700	8900	4000	8665.5	8454.5	7627.233	6872.7	52.82
01-10-2021	8900	9000	8900	8950	8000	8676.5	8467.5	7654.833	6896.25	53.99
04-10-2021	8975	8975	8900	8950	2000	8686.5	8480.5	7682.833	6920.3	53.99
05-10-2021	8950	9000	8575	8900	4300	8693.5	8493.25	7710.033	6943.55	52.48
06-10-2021	8900	9000	8725	8900	2400	8699	8506	7737.033	6967.6	52.48
07-10-2021	8900	8900	8750	8750	600	8704.5	8518	7763.5	6990.75	47.85
08-10-2021	8775	8950	8750	8775	1900	8714	8532.5	7790.133	7013.125	48.66
11-10-2021	8950	9050	8775	8775	8500	8722.5	8544.25	7816.567	7035.5	48.66
12-10-2021	8725	8975	8700	8975	4000	8734	8558.25	7844.333	7058.475	55.16
13-10-2021	8950	8950	8750	8900	7100	8744	8572.75	7871.6	7080.525	52.47
14-10-2021	8950	8950	8725	8950	7300	8760	8587.5	7899.067	7102.025	54.08
15-10-2021	8925	8925	8725	8925	1200	8769	8602.75	7926.367	7122.1	53.11
18-10-2021	8975	8975	8825	8950	500	8774.5	8619.75	7952.367	7139.85	54.00
19-10-2021	8950	8950	8800	8925	6100	8780	8635.25	7978.6	7159.35	52.92
21-10-2021	8925	8925	8925	8925	0	8790	8652.75	8004.767	7180.475	52.92
22-10-2021	8900	8900	8775	8900	1100	8802	8668.75	8029.433	7200.975	51.73
25-10-2021	8900	8950	8825	8825	4800	8809.5	8683.5	8053.6	7220.9	48.22
26-10-2021	8750	8950	8750	8825	5200	8816	8683.75	8079.1	7241.525	48.22
27-10-2021	8825	8925	8825	8925	800	8821.5	8682.25	8103.933	7261.25	53.14
28-10-2021	8925	8950	8725	8800	6900	8829.5	8680.25	8127.933	7281.25	47.11
29-10-2021	8925	8975	8900	8900	5500	8835.5	8671.5	8152.6	7301.25	51.82
01-11-2021	8900	8925	8850	8875	9800	8840	8668.25	8176.933	7321.575	50.61
02-11-2021	8725	8975	8725	8900	1600	8853.5	8671.25	8200.933	7341.075	51.82
03-11-2021	8900	8900	8725	8900	2300	8860	8678	8223.767	7361.475	51.82
04-11-2021	8900	8900	8800	8900	2000	8866	8681.25	8248.433	7380.975	51.82
05-11-2021	8900	9200	8800	9000	34200	8874	8685.5	8273.767	7401.875	57.09
08-11-2021	9000	9175	9000	9175	20800	8882	8692.25	8300.1	7423.55	64.42
09-11-2021	9300	10700	9300	10550	48800	8918	8711.25	8336.267	7452.2	85.46
10-11-2021	10400	10700	10000	10500	8900	8946.5	8729.25	8373.4	7480.5	83.52
11-11-2021	10750	12000	10575	10975	23600	8982	8752.25	8413.367	7510.875	86.62
12-11-2021	10975	11800	10650	11300	10100	9034	8778.25	8455.5	7542.875	88.25
15-11-2021	11300	11900	11300	11600	12100	9095	8808.25	8498.833	7576.475	89.52
16-11-2021	11700	12325	11200	11200	13500	9140	8833.25	8532.833	7608.075	77.51
17-11-2021	11000	11850	10425	11375	20600	9191	8861	8560	7640.6	78.85
18-11-2021	11500	11500	11450	11450	200	9243.5	8888.25	8581.167	7674.45	79.41
19-11-2021	11350	11350	11100	11200	8700	9295	8915.5	8603.833	7708.65	72.46
22-11-2021	11325	12475	11325	11500	5200	9347.5	8943	8630.167	7745.65	75.26
23-11-2021	11200	11875	11000	11600	3700	9402	8975	8659.667	7783.15	76.13
24-11-2021	11550	11950	11100	11950	3800	9457	9009.5	8690.167	7822.65	78.93
25-11-2021	11925	12200	11800	11800	1600	9515	9043.5	8717.833	7861.45	74.88
26-11-2021	11775	12100	11325	11775	5500	9570.5	9076.75	8745.833	7899.725	74.20
29-11-2021	11775	11975	11200	11200	4600	9615	9104.25	8770.5	7933.275	60.53
30-11-2021	11800	11800	11275	11275	1800	9665.5	9132.5	8795	7966.9	61.52
01-12-2021	11275	13000	11275	12425	8100	9734.5	9171.75	8826.667	8006.125	72.84
02-12-2021	12425	12950	12100	12425	3700	9806	9212	8858.333	8045.65	72.84
03-12-2021	12200	13100	12200	12900	3100	9886.5	9256.75	8893.167	8087.65	76.19
06-12-2021	12900	13100	12100	12625	6800	9965.5	9298.25	8926.333	8128.225	70.75
07-12-2021	12625	12625	12500	12600	1800	10042	9343	8959.333	8168.575	70.25
08-12-2021	12400	13000	12300	12975	2100	10125.5	9389	8995.833	8210.7	73.26
09-12-2021	12975	12975	12850	12950	2300	10210.5	9433.75	9031.167	8252.55	72.73
10-12-2021	12950	12950	12950	12950	100	10291.5	9478.5	9066.833	8293.3	72.73
13-12-2021	12700	12900	12200	12450	14500	10361.5	9519	9098.833	8331.5	62.33
14-12-2021	12400	12425	12000	12400	1200	10430.5	9558.5	9130.5	8369.75	61.38
15-12-2021	12400	12475	12250	12450	1600	10501.5	9597.5	9162.667	8407.9	62.00
16-12-2021	12450	12700	12200	12200	1700	10567.5	9633.25	9193.167	8444.65	57.07
17-12-2021	12200	12800	11600	12100	4800	10634.5	9669.5	9223.5	8481.25	55.17
20-12-2021	12100	12100	11900	11975	1300	10698.5	9706.25	9254.5	8517.225	52.82
21-12-2021	11975	11975	11300	11975	16500	10762.5	9742.5	9283.667	8553.05	52.82
22-12-2021	11975	11975	11600	11975	7300	10822.5	9778.25	9313	8588.875	52.82
23-12-2021	11975	12125	11700	12075	6200	10886	9815	9343.833	8625.2	54.75
24-12-2021	12075	12075	12050	12050	300	10948	9854	9374.333	8661.3	54.15
27-12-2021	12025	12025	12025	12025	600	11010	9889.5	9405.167	8697.275	53.52
28-12-2021	11775	12125	11775	12000	3100	11071	9922.75	9436.833	8732.025	52.86
29-12-2021	12250	12725	12250	12600	2000	11144.5	9962.25	9471.667	8770.075	64.27
30-12-2021	12575	12600	12575	12600	3100	11218	10004	9507.833	8808.075	64.27
03-01-2022	12625	13700	12600	13700	40900	11314	10058	9550.5	8850.575	76.40
04-01-2022	13725	13725	13500	13500	15300	11407.5	10108.5	9591.5	8892.075	71.64
05-01-2022	13725	14125	13725	14000	21800	11511	10163.5	9626.167	8937.075	75.72
06-01-2022	14200	14600	14025	14150	24600	11615.5	10218.5	9660	8981.825	76.79
07-01-2022	14150	14375	14100	14175	25900	11723	10276.25	9694.5	9026.7	76.98
10-01-2022	14175	14475	14100	14175	39700	11828.5	10332	9723.833	9071.575	76.98
11-01-2022	14175	14175	13200	13200	17400	11915	10377.5	9750.5	9111.45	56.71
12-01-2022	13175	13200	12950	12975	5100	11996.5	10425	9779.667	9149.825	53.22
13-01-2022	12975	12975	12075	12750	13200	12073.5	10466.75	9809.833	9186.2	49.92
14-01-2022	12750	12750	12075	12500	7000	12145.5	10505.75	9836	9222.7	46.47
17-01-2022	12500	14075	12500	12950	15500	12224.5	10549.25	9865.167	9261.45	52.80
18-01-2022	13200	14000	12500	13200	20400	12305	10593.5	9896.5	9301.325	55.91
19-01-2022	13200	13300	13150	13150	1900	12357	10637.5	9926.5	9341.45	55.13
20-01-2022	12900	12900	12250	12775	12800	12402.5	10674.5	9953.667	9380.675	49.52
21-01-2022	12700	12800	12400	12800	2800	12439	10710.5	9981.167	9419.775	49.89
24-01-2022	12700	12800	12700	12700	2400	12467	10750.5	10007.833	9458.375	48.38
25-01-2022	12700	12700	12700	12700	1100	12489	10792	10035.167	9496.375	48.38
26-01-2022	12650	12650	12650	12650	1300	12518	10829	10061.5	9529.125	47.54
27-01-2022	12400	12400	12350	12400	1100	12538.5	10864.75	10086.833	9554.625	43.50
28-01-2022	12400	12400	12050	12400	7600	12557.5	10900.5	10111.333	9575.25	43.50
31-01-2022	12400	12500	12300	12500	2400	12583.5	10939.25	10138.167	9598.75	45.64
02-02-2022	12500	12500	12500	12500	800	12603.5	10975.5	10163.167	9623.5	45.64
03-02-2022	12500	12500	12475	12475	1400	12621	11011.5	10190.333	9650	45.15
04-02-2022	12475	12500	12475	12500	2400	12632	11044.5	10217	9675.625	45.78
07-02-2022	12500	12550	12475	12550	7000	12647	11081	10244.667	9700.125	47.10
08-02-2022	12800	12800	12525	12700	3000	12665.5	11118	10273	9725.75	50.96
09-02-2022	12700	12975	12400	12950	4400	12700.5	11157.75	10303	9753	56.63
10-02-2022	12950	12950	12225	12950	8900	12734	11199.75	10333	9779.75	56.63
11-02-2022	12950	12950	12900	12900	200	12743.5	11239	10362.333	9805.875	55.15
14-02-2022	12850	13500	12825	13500	4300	12765	11285.5	10396.333	9835	66.48
15-02-2022	13500	13500	13400	13400	200	12775	11330.75	10429.5	9863.625	63.60
17-02-2022	13375	13400	13100	13100	700	12784.5	11375	10460.333	9890.875	55.78
18-02-2022	13100	13100	12700	13000	5000	12792.5	11417.25	10492.833	9917.625	53.43
21-02-2022	13000	13000	12975	13000	1400	12793	11459.25	10523.667	9945.125	53.43
22-02-2022	13025	13025	12700	13025	6800	12794.5	11502.5	10554	9972	53.99
23-02-2022	13000	13000	12650	13000	700	12795.5	11543.5	10584.167	9999	53.29
24-02-2022	12700	12700	12100	12100	10600	12788.5	11575	10608.833	10021.25	35.56
25-02-2022	12100	13000	12100	12200	9400	12784.5	11607.5	10633.833	10044	38.03
01-03-2022	12200	12400	11500	12250	17500	12780.5	11641	10658.5	10067.125	39.28
02-03-2022	12250	12250	12250	12250	1200	12781.5	11674.5	10682.667	10090.25	39.28
04-03-2022	12000	12225	11900	12100	8600	12781.5	11708	10706.833	10113	36.70
07-03-2022	12100	12300	11800	12100	2900	12784	11741.25	10732.167	10136.875	36.70
08-03-2022	12100	12100	11825	11950	800	12783.5	11773	10756.167	10158.625	34.10
09-03-2022	11700	12200	11300	12200	38200	12788	11805.25	10781.5	10181.75	41.53
10-03-2022	12000	12200	11700	12200	2200	12790.5	11838.25	10806.833	10205.5	41.53
11-03-2022	12200	12200	12000	12000	2000	12789.5	11868.75	10832.5	10228.125	37.60
14-03-2022	11975	12000	11950	11950	2300	12788	11899	10855.667	10250.875	36.66
15-03-2022	11950	11950	11600	11950	600	12787	11929	10877.5	10274.375	36.66
16-03-2022	11750	11950	11750	11950	3200	12774	11959.25	10899.5	10297.25	36.66
17-03-2022	11950	11950	11525	11900	9600	12760	11989	10922.667	10320.875	35.56
18-03-2022	11850	11900	11825	11900	1200	12724	12019	10946.667	10343.875	35.56
21-03-2022	11900	11900	11500	11825	6300	12690.5	12049	10969.167	10366.25	33.79
22-03-2022	11800	11800	11700	11800	1200	12646.5	12078.75	10991.167	10381.25	33.20
23-03-2022	11700	11975	11550	11975	5600	12603	12109.25	11013.333	10395.75	41.00
24-03-2022	11725	11800	11725	11800	2700	12555.5	12139.25	11036	10409.75	36.42
25-03-2022	11775	12375	11700	12375	3700	12519.5	12174	11061.167	10422.75	54.44
28-03-2022	12325	12325	12325	12325	2200	12502	12208.5	11085.667	10438.375	53.03
29-03-2022	12200	12275	12000	12000	1800	12482.5	12239.5	11110.833	10455.375	44.91
30-03-2022	12000	12225	12000	12225	2600	12472	12272.75	11135.167	10475.375	50.56
31-03-2022	12175	12275	11800	12275	3700	12467.5	12306.5	11159.667	10493.875	51.74
01-04-2022	12200	12275	11900	12225	2500	12453	12338.75	11183.833	10512.125	50.44
04-04-2022	12225	12300	11800	12300	5200	12435	12370	11207.333	10531.125	52.37
05-04-2022	12775	12775	12700	12750	1700	12427	12392	11234	10551.625	61.97
06-04-2022	12475	13000	12475	12900	1300	12429.5	12416	11259.5	10572.625	64.53
07-04-2022	12475	13000	12475	12850	200	12430.5	12434.75	11283.833	10593.5	63.01
08-04-2022	12850	12850	12850	12850	100	12433.5	12450.25	11311.5	10614.25	63.01
11-04-2022	12800	12800	12125	12425	3100	12428	12458.5	11337.333	10633.375	51.10
12-04-2022	12425	12425	12025	12400	1400	12423	12470.5	11360.333	10651.875	50.50
13-04-2022	12375	12375	12275	12350	1200	12422	12480.25	11383.833	10670.625	49.24
14-04-2022	12350	12350	12075	12325	2800	12420.5	12489	11407.167	10688.625	48.59
18-04-2022	12350	12825	12075	12600	1500	12422.5	12503	11433.667	10709.25	55.54
19-04-2022	12450	12450	11950	12325	6300	12419	12511.25	11456.667	10727.125	48.48
20-04-2022	12450	12675	11800	12675	16400	12423	12522	11482	10748.5	56.13
25-04-2022	12700	12750	12650	12650	5600	12426	12529	11505	10769.25	55.49
26-04-2022	12650	12700	12600	12600	600	12427	12537	11529.667	10790.25	54.18
27-04-2022	12600	12650	12125	12650	4800	12426	12545.75	11554	10811.25	55.32
28-04-2022	12400	12650	12400	12650	900	12420	12560.25	11578.5	10832.25	55.32
09-05-2022	12625	12775	12425	12425	2300	12409.5	12571.75	11603	10852.125	48.95
10-05-2022	12500	12700	12100	12650	7300	12404.5	12574	11627.5	10872.875	54.58
11-05-2022	12475	12650	12225	12650	4000	12387.5	12576.25	11652.833	10894.125	54.58
12-05-2022	12650	12700	12500	12675	4100	12373	12574	11678.167	10915.375	55.22
13-05-2022	12675	12675	12625	12675	1900	12364.5	12574.5	11704.833	10936.375	55.22
17-05-2022	12475	12675	12475	12675	3600	12358	12575.25	11730.833	10959.125	55.22
18-05-2022	12675	13100	12625	12950	8000	12357	12575	11758.5	10982	62.45
19-05-2022	12950	13100	12700	13050	3100	12357.5	12576	11787.5	11004.875	64.68
20-05-2022	12950	13100	12600	13100	4900	12359.5	12577.5	11815.5	11028	65.78
23-05-2022	13100	13300	13100	13300	1700	12383.5	12586	11844.5	11052.5	69.81
24-05-2022	13300	13500	13000	13500	2200	12409.5	12597	11874.833	11077.75	73.21
25-05-2022	13500	13500	13025	13475	3500	12434	12607.25	11905.333	11102.375	72.12
27-05-2022	13450	13450	13150	13375	5500	12456.5	12619	11935.167	11126.125	67.76
30-05-2022	13375	13950	13150	13800	11600	12490.5	12636	11968.833	11152.75	74.75
31-05-2022	13950	14000	13800	14000	1000	12528.5	12656.25	12003.667	11181.25	77.24
02-06-2022	13975	14125	13750	14050	5900	12570.5	12677	12038.833	11209.75	77.83
03-06-2022	14000	14250	13750	14100	1800	12608.5	12698.25	12073	11238.25	78.44
06-06-2022	14100	14100	13600	14000	6200	12644.5	12717.5	12107	11266.25	74.10
07-06-2022	14000	14000	13375	13875	15500	12682	12735.75	12139.833	11294.875	68.96
08-06-2022	13850	13850	13375	13700	4200	12717	12752.5	12171.667	11321	62.44
09-06-2022	13375	13875	13175	13675	5200	12751.5	12769.25	12203.167	11346	61.54
10-06-2022	13750	13750	13700	13700	500	12786.5	12780.25	12235	11371.25	62.13
13-06-2022	13675	13725	12725	13525	5800	12819	12789.5	12265.667	11396.75	55.73
14-06-2022	13575	13575	13550	13550	300	12852	12788	12296.667	11423	56.42
15-06-2022	13600	13600	13250	13500	400	12885.5	12788	12327.833	11448.25	54.59
16-06-2022	13500	13650	13500	13650	400	12922.5	12784.5	12360	11474	58.90
17-06-2022	13275	13650	13275	13650	2700	12956	12779.5	12391.5	11499	58.90
20-06-2022	13650	13975	13650	13800	5500	12996	12775.75	12424.833	11526	62.98
21-06-2022	13550	13725	13425	13700	1400	13022.5	12771	12456.833	11551.5	58.79
22-06-2022	13500	13700	13300	13700	3000	13050	12776	12489	11576.75	58.79
23-06-2022	13400	13600	13400	13600	1200	13082	12782.25	12520.333	11603.625	54.58
24-06-2022	13600	13750	13375	13750	1200	13112.5	12792.25	12552.667	11629.5	59.29
27-06-2022	13750	13950	13625	13925	8400	13145.5	12806.5	12586.167	11656.125	63.98
28-06-2022	13925	13975	13650	13950	7000	13180	12816.5	12619.167	11682.875	64.61
29-06-2022	13950	13950	13900	13925	1100	13212.5	12823.75	12650.833	11708.625	63.42
30-06-2022	13900	13900	13375	13700	1800	13231.5	12829.25	12671.833	11733.375	53.82
01-07-2022	13700	13900	13375	13700	2800	13247.5	12838.5	12693.167	11756.5	53.82
04-07-2022	13400	13500	13100	13375	4000	13258	12844.25	12709.167	11777.375	42.93
05-07-2022	13125	13125	13000	13000	1000	13261	12847.25	12720.5	11798.875	34.30
06-07-2022	13025	13125	12700	13000	6600	13272.5	12850.25	12729.833	11821.125	34.30
07-07-2022	12900	12900	12100	12475	23600	13274	12848.5	12738.333	11838.75	25.86
08-07-2022	11950	12700	11825	12400	3300	13275	12848.5	12745.167	11856.625	24.92
11-07-2022	12400	12400	12150	12400	800	13276.5	12848.5	12751.5	11874.5	24.92
12-07-2022	12150	12250	11950	12250	5400	13269.5	12846	12758.5	11892.625	22.98
13-07-2022	12450	12450	12200	12200	1300	13267	12843	12763.167	11909.25	22.35
14-07-2022	12200	12300	11900	12275	5000	13259	12841	12767.667	11926.25	25.62
15-07-2022	12300	12300	12000	12250	1000	13251	12838.5	12769.667	11941.5	25.24
18-07-2022	12000	12175	11400	12075	16000	13240.5	12833.75	12771.5	11957.375	22.69
19-07-2022	11725	11800	11300	11725	17200	13222	12824	12771.167	11971	18.64
20-07-2022	11500	12050	11500	12000	900	13209	12814.5	12776.5	11986.125	29.32
21-07-2022	12000	12000	11500	12000	7100	13200.5	12805	12781.333	12002.375	29.32
22-07-2022	12000	12000	11600	12000	1900	13187.5	12796	12778.5	12017.5	29.32
25-07-2022	11800	11975	11325	11600	8600	13166.5	12777	12773	12031.25	23.68
26-07-2022	11475	11900	11475	11900	1600	13151	12762	12766.333	12046.375	33.95
27-07-2022	11900	11900	11625	11700	1400	13131.5	12748	12760.167	12061.5	30.96
28-07-2022	11525	11550	11000	11500	22700	13108	12733	12752.833	12075.125	28.27
29-07-2022	11450	11500	11350	11350	3000	13076	12716.5	12742	12087.875	26.42
01-08-2022	11350	11500	11325	11450	3300	13044	12700.75	12732	12101.625	29.73
02-08-2022	11300	11450	11300	11300	1300	13008	12683.75	12721	12113.625	27.72
03-08-2022	11450	11450	11275	11325	1700	12968.5	12676	12713.5	12125.5	28.58
04-08-2022	11400	11400	11300	11300	1400	12924.5	12667	12706.167	12137.25	28.22
05-08-2022	11350	11350	11350	11350	800	12882	12658	12698.833	12149.5	30.14
08-08-2022	11350	11350	11050	11100	9800	12836.5	12646.5	12691.5	12160.5	26.35
09-08-2022	11300	11350	11200	11200	2700	12784.5	12637.5	12685.5	12172.75	30.13
10-08-2022	11125	11250	11100	11250	5200	12729.5	12629	12680.667	12185.125	32.01
11-08-2022	11075	11250	11075	11125	4600	12671	12620.75	12675	12196.875	29.85
12-08-2022	11125	11350	11050	11350	5200	12616	12612.25	12670.833	12208.75	37.98
15-08-2022	11350	11500	11050	11250	7400	12561	12602.75	12665.333	12220.5	35.98
16-08-2022	11150	11225	11025	11100	6900	12505.5	12593.75	12659	12231.25	33.17
18-08-2022	11225	11225	11000	11225	4900	12456	12586.5	12653.667	12242.75	37.55
19-08-2022	11050	11200	11000	11200	5300	12406.5	12579	12648.333	12254	37.03
22-08-2022	11200	11200	11000	11000	5400	12352.5	12569.5	12637.667	12264.375	33.06
23-08-2022	11200	11300	11075	11075	1200	12303.5	12561.25	12627.5	12275.125	35.84
24-08-2022	11250	11300	11250	11250	600	12257.5	12554.75	12611.167	12286.875	41.89
25-08-2022	11350	11375	11125	11325	1100	12214	12549.75	12596.667	12299.375	44.32
26-08-2022	11300	11300	11150	11150	4100	12164	12543.25	12577.667	12311	40.11
29-08-2022	11250	11700	11100	11350	5400	12118	12537	12559	12323.125	46.38
30-08-2022	11100	11600	11100	11425	5500	12070.5	12533.25	12540.667	12336.25	48.55
31-08-2022	11600	11600	11100	11500	10700	12026.5	12524.5	12522.833	12349.25	50.70
01-09-2022	11500	11550	11350	11350	3100	11979.5	12514.75	12510.5	12361.625	46.51
02-09-2022	11500	11500	11500	11500	300	11937.5	12509.75	12500.667	12374.625	50.88
05-09-2022	11250	11500	11175	11500	1700	11892.5	12502.5	12492.333	12387.625	50.88
06-09-2022	11500	12000	11500	11825	2700	11850.5	12498	12487.833	12402.25	59.25
07-09-2022	11400	11500	11150	11500	1100	11801.5	12490.75	12478.167	12414.75	50.07
08-09-2022	11500	11550	11300	11400	4800	11751	12481.75	12466.167	12425.875	47.62
09-09-2022	11500	11500	11500	11400	800	11705	12468.25	12454.5	12430.125	47.62
12-09-2022	11500	11675	11300	11400	3600	11659	12453.25	12445.333	12434.625	47.62
13-09-2022	11600	12000	11500	11900	4400	11629.5	12443.75	12439.333	12439.25	59.87
14-09-2022	11800	11800	11350	11700	3900	11603.5	12432.25	12432.667	12441.25	54.39
15-09-2022	11600	12950	11450	11650	8800	11576.5	12424.5	12425.667	12441.5	53.08
16-09-2022	11575	11575	11450	11450	1400	11556	12415	12417.667	12442.75	48.10
19-09-2022	11450	11625	11400	11625	1000	11540.5	12407.75	12412.5	12444	52.32
20-09-2022	0	11625	11625	11575	300	11524	12400.25	12407	12444.625	51.04
21-09-2022	11575	11575	11250	11250	11300	11504	12386.75	12398.667	12444.875	43.60
22-09-2022	11375	11375	11150	11300	6500	11486	12376.5	12390.667	12443.875	44.93
23-09-2022	11475	11475	11200	11425	2400	11469	12364	12383.667	12443	48.22
26-09-2022	11250	11250	11125	11125	5100	11446.5	12348.75	12374.5	12438.875	41.77
27-09-2022	11100	11175	11000	11175	17700	11428.5	12334.5	12365.333	12435.75	43.13
28-09-2022	11025	11300	11000	11250	3600	11419	12320.5	12355.667	12433.125	45.21
29-09-2022	11025	11025	11000	11000	3300	11399	12304	12342.667	12432.125	39.97
30-09-2022	11000	11000	10725	10975	4000	11378.5	12289.5	12329.5	12430.625	39.48
03-10-2022	10975	10975	10900	10975	1900	11358	12272.75	12316.667	12423.375	39.48
04-10-2022	11000	11000	10800	11000	2200	11346	12256.25	12300	12416.25	40.33
05-10-2022	11000	11000	11000	11000	400	11328	12239.5	12284	12406.75	40.33
06-10-2022	11200	11225	11000	11000	600	11314	12222.75	12270	12398.625	40.33
07-10-2022	11000	11225	11000	11225	8500	11308.5	12208.25	12258.167	12391.75	48.49
10-10-2022	11225	11250	10900	11150	900	11304.5	12190.25	12245.833	12382.625	46.22
11-10-2022	10900	11025	10850	11025	2400	11296	12170	12232.5	12373	42.64
12-10-2022	11000	11000	11000	11000	300	11290	12149	12219.167	12363.25	41.94
13-10-2022	11000	11000	10675	11000	1800	11283.5	12126	12211.833	12356	41.94
14-10-2022	11000	11000	10725	10725	4800	11272	12098.25	12202	12347.625	34.68
17-10-2022	10700	10700	10500	10550	5400	11256	12069	12190.667	12338.125	31.01
18-10-2022	10550	10550	10550	10550	1000	11245	12040.75	12179.333	12329.875	31.01
19-10-2022	10550	10550	10550	10550	600	11232	12008.25	12169	12322.125	31.01
20-10-2022	10550	10550	10550	10550	1700	11218	11973.75	12158.667	12315	31.01
21-10-2022	10550	10550	10550	10550	100	11206.5	11938.75	12149.333	12307.875	31.01
24-10-2022	10975	11200	10975	11200	1900	11203.5	11909.75	12142.667	12304	56.07
25-10-2022	11200	0	0	11200	200	11202.5	11881.75	12136	12299.625	56.07
27-10-2022	11225	11225	11225	11225	200	11205	11855.25	12130.833	12295.5	56.77
28-10-2022	11225	11275	11000	11250	3500	11205.5	11830.75	12126.167	12291.625	57.50
31-10-2022	11025	11200	11025	11200	800	11205.5	11806	12121.167	12287.625	55.48
01-11-2022	11100	11200	11100	11200	1200	11209.5	11781	12116.167	12280.625	55.48
03-11-2022	11175	11175	11175	11175	100	11211.5	11757.5	12111.333	12273.5	54.37
04-11-2022	11125	11175	11025	11175	1400	11210	11733.75	12106.5	12260.875	54.37
07-11-2022	11175	11175	11175	11175	400	11207	11710.5	12102.167	12249.25	54.37
08-11-2022	11175	11175	11150	11175	700	11207.5	11685.75	12098	12235.125	54.37
09-11-2022	11100	11150	10950	10950	2000	11199.5	11658.75	12091.167	12219.125	43.80
10-11-2022	10825	10825	10575	10625	3000	11183.5	11627	12083.333	12201.375	33.63
11-11-2022	10625	10625	10600	10625	700	11166	11596.25	12071.667	12183.625	33.63
14-11-2022	10625	10650	10625	10625	800	11151.5	11565.5	12060.333	12170.75	33.63
15-11-2022	10650	11000	10650	10950	300	11140.5	11539	12053.333	12160.625	48.55
16-11-2022	10950	10975	10950	10975	300	11130	11511.25	12045	12151.75	49.49
17-11-2022	10675	10675	10225	10500	8600	11103.5	11477	12033.167	12141.75	36.02
18-11-2022	10600	10625	10000	10400	14900	11081.5	11441.5	12021	12129	33.92
21-11-2022	10300	10300	10100	10275	2600	11059	11405	12007.5	12114.375	31.46
22-11-2022	10125	10350	10125	10275	1000	11036.5	11370.75	11991	12100	31.46
23-11-2022	10275	10350	10250	10250	1600	11013.5	11336.25	11973.333	12087.375	30.94
24-11-2022	10300	10350	10175	10175	2800	10979	11304.25	11955.5	12074.25	29.37
25-11-2022	10300	11200	10300	10700	9100	10959	11281.25	11941.167	12064.25	48.92
28-11-2022	10425	10675	10050	10200	10700	10930	11253.25	11926.333	12051.75	38.10
29-11-2022	10200	10375	10200	10300	800	10907	11231.5	11912.333	12040	40.92
30-11-2022	10300	10450	10225	10225	2800	10879	11209.75	11898.167	12029.125	39.47
01-12-2022	10225	10425	10225	10375	1700	10855	11189.5	11885.167	12019	43.76
02-12-2022	10350	10375	10225	10250	1700	10835	11169.5	11869.5	12007.75	41.14
05-12-2022	10325	10350	10225	10325	1000	10815.5	11150.75	11856.167	11996.875	43.33
06-12-2022	10150	10300	10025	10275	8800	10792.5	11130.75	11840.167	11985.875	42.20
07-12-2022	10025	10300	10025	10250	3400	10775	11110.75	11824.167	11974.625	41.62
08-12-2022	10125	10125	9925	9975	1400	10751	11089.75	11806.667	11961.75	35.77
09-12-2022	10000	10175	9925	10175	2600	10729.5	11074.25	11790.167	11949.125	42.14
12-12-2022	10075	10150	9850	10150	1600	10712.5	11055.75	11773.5	11935.125	41.59
13-12-2022	9925	10125	9925	10125	400	10695.5	11037	11758.167	11921	41.00
14-12-2022	10125	10250	10125	10250	200	10681	11019.5	11742.167	11907.75	45.14
15-12-2022	10200	10200	10000	10100	400	10663	11004.5	11725.167	11890.75	41.39
16-12-2022	10100	10250	9975	10125	600	10645.5	10986.75	11708.167	11874.375	42.25
19-12-2022	9925	10100	9925	10100	300	10627.5	10970.75	11691	11859.375	41.59
20-12-2022	10000	10300	10000	10175	700	10606.5	10957.5	11674.333	11845.25	44.39
21-12-2022	10150	10150	10150	10150	200	10586.5	10945.5	11655.667	11831	43.64
22-12-2022	10150	10150	9950	10100	1300	10568	10932	11636	11816.375	42.11
23-12-2022	9875	10025	9850	9975	3600	10547.5	10918.75	11615.167	11801.25	38.47
26-12-2022	9975	10100	9850	10075	3400	10529	10906.25	11593.667	11791.125	42.73
27-12-2022	10175	10175	9725	9975	5300	10514	10893	11570.167	11780	39.76
28-12-2022	9900	9900	9725	9875	1600	10500.5	10878.25	11546.167	11768.125	37.00
29-12-2022	9875	9875	9725	9875	900	10487	10866	11522.833	11756.25	37.00
30-12-2022	9900	10000	9900	9975	1400	10475.5	10853.75	11497.333	11745.625	41.70
02-01-2023	10000	10000	9800	9975	1900	10464	10841	11470.5	11735	41.70
03-01-2023	10075	10075	10075	10075	1500	10454.5	10830.5	11444	11725.625	46.35
04-01-2023	10075	10075	9925	9925	2300	10429	10816.25	11416.167	11714.25	41.06
05-01-2023	9925	9925	9925	9925	1200	10403.5	10803	11389	11702.875	41.06
06-01-2023	9925	9925	9925	9925	100	10377.5	10791.25	11362.667	11692.5	41.06
09-01-2023	10100	10100	10075	10075	200	10354	10779.75	11338.5	11683.125	48.41
11-01-2023	10050	10075	10000	10075	3100	10331.5	10768.5	11314.5	11673.75	48.41
12-01-2023	9525	9675	9525	9700	2200	10301.5	10755.5	11287.833	11662.5	35.56
13-01-2023	9700	9700	9675	9675	2800	10271.5	10741.5	11262.167	11651.375	34.89
16-01-2023	9700	9700	9500	9500	3600	10238	10724	11235.167	11639.375	30.58
17-01-2023	9525	9650	9525	9650	15200	10207.5	10707.25	11209.5	11628.5	37.69
18-01-2023	9500	9750	9475	9700	3900	10178	10692.75	11183.167	11618	39.90
19-01-2023	9600	9700	9450	9700	2600	10153	10676.25	11156.833	11606.625	39.90
24-01-2023	9700	9800	9450	9475	6400	10130	10656.75	11128	11595	33.67
25-01-2023	9500	9575	9475	9575	600	10109	10637.5	11100.5	11581	38.28
26-01-2023	9575	9575	9550	9550	600	10087.5	10619.5	11072.833	11567.125	37.58
27-01-2023	9550	9650	9475	9475	65800	10058	10599.25	11045.333	11554.5	35.47
30-01-2023	9475	9650	9475	9650	2600	10031.5	10580.75	11018	11541.625	43.44
31-01-2023	9650	9650	9400	9600	21800	10013.5	10558.5	10989.167	11528.25	41.85
01-02-2023	9600	9600	9600	9600	1100	9997.5	10539.5	10960.167	11515.125	41.85
02-02-2023	9375	9600	9375	9600	3100	9984	10521.5	10931.333	11501.625	41.85
03-02-2023	9600	9600	9500	9575	3800	9970	10503.25	10903.833	11485.75	40.91
06-02-2023	9550	9575	9500	9525	5800	9955.5	10484.5	10876	11468.875	39.03
07-02-2023	9575	9600	9300	9575	16900	9943.5	10461.25	10850.667	11452.5	41.91
08-02-2023	9600	9625	9500	9500	400	9919.5	10439.25	10827.333	11435.75	38.94
09-02-2023	9700	9750	9500	9725	11700	9910	10420	10805.5	11422.25	50.30
10-02-2023	9750	9775	9500	9525	18000	9894.5	10400.75	10785.833	11407.875	42.70
13-02-2023	9700	9975	9500	9500	30900	9880	10379.5	10766.5	11393.625	41.85
14-02-2023	9525	9525	9500	9500	3800	9862.5	10358.75	10747.167	11379.5	41.85
15-02-2023	9550	9625	9550	9625	600	9850	10342.5	10729.667	11364.625	47.87
16-02-2023	9625	9625	9625	9625	100	9836	10325.75	10712.5	11351.125	47.87
17-02-2023	9725	9725	9550	9550	2600	9821.5	10307	10694.333	11335.5	44.65
20-02-2023	9550	9550	9500	9500	1200	9806.5	10290.75	10676	11319.75	42.60
21-02-2023	9500	9500	9400	9400	2800	9795	10273	10658.167	11303.75	38.75
22-02-2023	9425	9425	9425	9425	100	9780	10254.75	10642.833	11287.625	40.20
23-02-2023	9525	9575	9525	9550	300	9768	10240.25	10626.5	11272.125	46.98
24-02-2023	9450	9550	9450	9550	1400	9756.5	10226	10610.167	11257.75	46.98
27-02-2023	9575	9600	9575	9600	1500	9743.5	10212.25	10594.167	11242.5	49.63
28-02-2023	9700	9700	9600	9650	4500	9734.5	10198.75	10581.167	11227.5	52.20
01-03-2023	9625	9625	9475	9625	1100	9724.5	10185	10566	11212.25	50.80
02-03-2023	9600	9600	9600	9600	2300	9714.5	10171	10552	11196.875	49.38
03-03-2023	9600	9600	9525	9525	700	9701.5	10154	10538.833	11181.125	45.28
06-03-2023	9550	9625	9450	9600	4900	9690.5	10138.5	10527.167	11164.375	49.77
07-03-2023	9600	9650	9450	9650	6400	9681.5	10124.75	10515.167	11147.375	52.56
08-03-2023	9650	9650	9525	9575	2200	9673.5	10110.5	10503.667	11129.75	48.23
09-03-2023	9625	9625	9400	9575	1100	9663.5	10096.25	10492	11111.125	48.23
10-03-2023	9525	9550	9525	9550	1000	9655	10084.5	10480.333	11091.375	46.74
13-03-2023	9550	9550	9375	9375	1200	9645	10072.75	10467.167	11070.875	37.92
14-03-2023	9300	9500	9300	9500	1000	9637.5	10062.25	10456.5	11051.5	45.79
15-03-2023	9500	9550	9500	9550	200	9629	10052.25	10445.5	11030.25	48.60
16-03-2023	9525	9525	9525	9525	100	9620	10042	10434	11007.875	47.28
17-03-2023	9250	9625	9200	9625	5900	9611	10032.75	10424	10985.75	52.80
20-03-2023	9600	9600	9400	9450	4100	9601.5	10015.25	10411.333	10962.5	44.10
21-03-2023	9400	9400	9375	9400	1200	9591	9997.25	10399	10939.5	41.97
24-03-2023	9525	9550	9350	9550	4100	9583.5	9980.5	10388.667	10917.875	49.80
27-03-2023	9475	9575	9275	9500	5400	9572	9963	10377.167	10896.875	47.50
28-03-2023	9500	9500	8850	8975	48400	9550	9940.75	10362.333	10873.375	31.21
29-03-2023	8950	9200	8900	9175	6500	9539.5	9920.5	10350.167	10850.75	39.69
30-03-2023	9150	9250	9150	9250	700	9531	9901.25	10338	10829.375	42.55
31-03-2023	9250	9250	8875	8875	13100	9518.5	9878.25	10322.167	10806	33.89
03-04-2023	9150	9175	9075	9175	2800	9509	9858.25	10307.833	10784.375	43.76
04-04-2023	9025	9175	9000	9075	1800	9496.5	9837.25	10294	10761.5	41.53
05-04-2023	9200	9250	9050	9050	9100	9483.5	9818.25	10278.667	10738.5	40.97
06-04-2023	9100	9150	8875	9150	1000	9477	9803.5	10263.5	10715.25	44.22
10-04-2023	9025	9100	9025	9100	2000	9467.5	9788.25	10247.5	10692.25	42.94
11-04-2023	9350	9350	9300	9350	1300	9463.5	9775.5	10234.167	10670.5	50.59
12-04-2023	9125	9325	9050	9325	400	9460.5	9759.25	10219.667	10649.125	49.87
13-04-2023	9350	9350	9000	9000	2600	9447.5	9739.5	10203	10625.375	41.59
14-04-2023	9275	9275	9050	9250	1500	9440.5	9727	10185.833	10602	48.65
17-04-2023	9250	9250	9225	9225	300	9433	9715.25	10170.667	10578.375	48.03
18-04-2023	9300	9300	9200	9200	200	9425	9704.5	10156	10554.75	47.37
26-04-2023	9250	9250	8900	9000	2300	9413.5	9691.75	10140	10531.25	42.38
27-04-2023	9150	9250	9075	9100	2100	9405	9680.25	10124.667	10508.25	45.48
28-04-2023	9000	9200	8950	9100	5700	9395.5	9669.5	10106	10486.875	45.48
02-05-2023	8925	9125	8925	8925	2300	9384	9651.75	10087.5	10466.5	41.01
03-05-2023	8925	8925	8875	8900	2200	9367.5	9638.75	10069.167	10446	40.40
04-05-2023	9075	9075	8975	8975	500	9356.5	9625.5	10052.667	10428.5	43.13
05-05-2023	8850	8850	8600	8600	5500	9338.5	9609.25	10032.5	10409.5	34.59
08-05-2023	8625	9125	8625	9050	2000	9329.5	9596	10015.667	10392.75	47.92
09-05-2023	8975	8975	8650	8775	10300	9312.5	9581.25	9999.167	10375.375	42.25
10-05-2023	8750	8850	8700	8700	1600	9294	9565	9981.833	10357.875	40.84
11-05-2023	8600	8725	8500	8625	4200	9275.5	9548.5	9963.167	10339.625	39.41
12-05-2023	8900	8900	8500	8725	5300	9260	9533.25	9947.167	10322	42.30
15-05-2023	8725	8900	8650	8850	1800	9249	9522	9931.667	10305.875	45.78
16-05-2023	8725	8900	8725	8900	300	9238.5	9509.25	9916	10291.75	47.16
17-05-2023	8700	8700	8500	8500	5300	9217.5	9492.75	9899.333	10274.25	38.71
19-05-2023	8775	8775	8600	8600	300	9198.5	9477.5	9883.5	10257.25	41.53
22-05-2023	8625	8850	8500	8725	1900	9181	9462.25	9868.5	10240.875	44.94
23-05-2023	8750	8750	8575	8750	500	9163	9448.75	9853.5	10226.625	45.62
24-05-2023	8750	8750	8700	8700	400	9144.5	9434.5	9838.167	10210.625	44.44
25-05-2023	8850	8850	8725	8825	1500	9129	9421.75	9823.667	10196.25	48.07
26-05-2023	8550	8700	8550	8700	300	9112.5	9407	9806.833	10182.25	44.91
29-05-2023	8700	8700	8700	8700	400	9094.5	9392.5	9790.5	10169	44.91
30-05-2023	8800	8800	8575	8625	2000	9074	9377.75	9774.5	10154.875	42.94
31-05-2023	8700	8775	8550	8775	1000	9058	9365.75	9759.667	10142.25	47.86
05-06-2023	8750	8775	8575	8700	1200	9040.5	9352	9744.333	10129.125	45.74
06-06-2023	8825	8825	8600	8800	1000	9025.5	9340.25	9731.5	10116.625	48.99
07-06-2023	8750	8800	8750	8800	1500	9014	9329.5	9719.833	10103.875	48.99
09-06-2023	8825	8825	8800	8800	300	9000	9318.75	9708.167	10092.375	48.99
12-06-2023	8850	8850	8800	8800	500	8985	9307	9696.5	10080.375	48.99
13-06-2023	8800	8825	8700	8700	2000	8968.5	9294.25	9684.167	10067.625	45.33
14-06-2023	8825	8825	8700	8775	800	8951.5	9281.25	9672.333	10055.875	48.44
15-06-2023	8725	8800	8700	8800	300	8938.5	9270	9656.333	10043.125	49.47
16-06-2023	8850	8850	8500	8775	16900	8926	9258.5	9640.167	10030.75	48.43
19-06-2023	8800	8825	8675	8825	19400	8911.5	9247.5	9624.167	10019.375	50.67
20-06-2023	8825	8850	8825	8850	19700	8898.5	9235.25	9608.167	10007.5	51.79
21-06-2023	8825	8875	8825	8850	23200	8896	9223	9592.5	9995.75	51.79
22-06-2023	8850	8850	8100	8450	20100	8881.5	9210.5	9574.167	9983	36.38
23-06-2023	8450	8600	8200	8450	5800	8865.5	9198.25	9556	9969.875	36.38
26-06-2023	8475	8500	8425	8475	1800	8857.5	9188	9538	9956	37.72
27-06-2023	8600	8600	8450	8500	2800	8844	9176.5	9520.167	9941.875	39.10
03-07-2023	8500	8500	8300	8475	3300	8832	9164.25	9502.167	9928.5	38.19
04-07-2023	8475	8475	8400	8400	1700	8819	9151.25	9485.167	9913.75	35.51
05-07-2023	8475	8475	8425	8450	900	8805	9141	9470.667	9898.875	38.60
06-07-2023	8400	8575	8250	8575	4700	8794.5	9131	9457	9884.25	45.63
07-07-2023	8600	8600	8600	8600	1100	8779.5	9121.5	9443.5	9870.5	46.94
10-07-2023	0	8675	8600	8600	1700	8765	9112.75	9427.833	9856	46.94
11-07-2023	8600	8675	8600	8675	500	8758.5	9103	9412.5	9841.875	51.04
12-07-2023	8600	8600	8500	8550	2100	8744.5	9092.5	9399.5	9825.5	44.82
13-07-2023	8550	8600	8550	8575	3100	8731.5	9082.25	9387.333	9810.875	46.24
14-07-2023	8600	8750	8575	8600	1500	8719.5	9072.25	9376.167	9796.875	47.68
17-07-2023	8600	8600	8525	8525	1200	8710	9061.75	9364.5	9782.5	43.88
18-07-2023	8750	8800	8650	8675	3000	8701.5	9053.25	9354	9768.875	52.10
20-07-2023	8675	8700	8550	8550	900	8690.5	9043	9343.167	9752.125	46.05
21-07-2023	8750	8775	8750	8750	600	8687	9035.5	9330.167	9737.375	55.04
24-07-2023	8750	8750	8600	8750	3000	8684	9025.75	9320.5	9722.875	55.04
25-07-2023	8750	8775	8750	8750	6400	8679.5	9018	9310.167	9709.375	55.04
26-07-2023	8775	8800	8750	8750	2900	8682.5	9010.5	9300.333	9695	55.04
27-07-2023	8775	8800	8725	8725	900	8676	9002.75	9289.333	9680.75	53.54
31-07-2023	8725	8725	8600	8675	1100	8674	8993.25	9278.833	9667.875	50.57
01-08-2023	8600	8600	8575	8575	1500	8671.5	8982.75	9267.167	9654.25	45.17
02-08-2023	8500	8500	8300	8300	3800	8665	8970.25	9254	9638.625	34.32
03-08-2023	8250	8500	8100	8500	3300	8660.5	8960.25	9242.333	9625.5	44.72
04-08-2023	8575	8575	8575	8575	100	8655	8952	9233	9612.5	48.04
07-08-2023	8525	8525	8475	8525	1400	8647.5	8943	9222	9598.875	46.06
08-08-2023	8450	8475	8450	8475	500	8647	8932.25	9210.833	9586.25	44.09
09-08-2023	8500	8575	8475	8575	800	8646.5	8922.5	9200.5	9574.25	48.80
10-08-2023	8475	8475	8475	8475	1300	8641.5	8911.25	9188.667	9561.75	44.74
11-08-2023	8450	8450	8450	8450	100	8635.5	8899.25	9177.667	9549	43.76
14-08-2023	8475	8500	8475	8500	1400	8631.5	8888	9166.833	9536.5	46.29
15-08-2023	8500	8500	8475	8475	300	8624.5	8876.75	9156	9523.875	45.20
16-08-2023	8475	8475	8450	8450	2300	8619.5	8866	9144.5	9510	44.08
18-08-2023	8450	8450	8450	8450	1100	8614.5	8854.5	9133.167	9496.5	44.08
21-08-2023	8450	8475	8300	8425	3100	8610.5	8842.25	9122	9483.5	42.84
22-08-2023	8425	8425	8300	8425	800	8603.5	8830.75	9111.667	9470.625	42.84
23-08-2023	8400	8450	8325	8450	500	8598.5	8819.5	9100.833	9457.875	44.64
24-08-2023	8450	8475	8400	8400	700	8590.5	8808	9090.333	9446.25	41.81
25-08-2023	8350	8400	8350	8400	2100	8582.5	8798.25	9080.5	9435.5	41.81
29-08-2023	8500	8500	8500	8500	400	8576.5	8788.25	9071.333	9425.25	49.27
31-08-2023	8325	8475	8325	8475	200	8570	8777.5	9061.333	9414.875	47.63
01-09-2023	8325	8350	8325	8325	1500	8562.5	8765.5	9050.333	9403.75	39.18
04-09-2023	8350	8500	8350	8350	1300	8554	8752.75	9038.833	9392.75	41.05
05-09-2023	8450	8450	8350	8450	1200	8547	8742.75	9029	9379	47.97
06-09-2023	8400	8475	8375	8475	800	8541	8733.5	9019.333	9365.375	49.57
07-09-2023	8400	8500	8375	8500	800	8534.5	8723	9009.833	9351.75	51.18
08-09-2023	8350	8350	8350	8350	1400	8524.5	8711.5	8998.333	9337.25	42.42
11-09-2023	8325	8325	8250	8275	1000	8513	8704.5	8986.333	9322.625	38.85
12-09-2023	8375	8500	8375	8375	6300	8511.5	8696.5	8977.5	9308.5	45.45
13-09-2023	8400	8500	8400	8500	1200	8512.5	8689	8969.667	9295.125	52.38
14-09-2023	8400	8400	8300	8300	900	8509	8683.25	8961.667	9280.75	42.98
15-09-2023	8475	8650	8300	8300	5300	8505	8674.5	8952.667	9266.375	42.98
18-09-2023	8500	8575	8500	8575	300	8507	8669.5	8945.167	9253.375	55.67
19-09-2023	8475	8575	8475	8575	400	8510.5	8664.75	8937.667	9241.5	55.67
20-09-2023	8450	8450	8325	8325	300	8508	8656.5	8930	9230	45.09
21-09-2023	8325	8375	8325	8325	1300	8503	8648.75	8921.667	9218.5	45.09
22-09-2023	8350	8500	8300	8325	1700	8497.5	8638.5	8913.5	9207	45.09
25-09-2023	8275	8425	8275	8425	300	8494	8629.5	8906.5	9194.375	49.85
26-09-2023	8325	8400	8325	8400	200	8488.5	8623.5	8898.167	9181.5	48.71
27-09-2023	8350	8350	8325	8325	500	8484	8614.25	8889.667	9170.625	45.37
29-09-2023	8250	8350	8250	8350	500	8479.5	8605.5	8881.333	9160.375	46.68
10-10-2023	8200	8275	8200	8275	300	8473	8596.25	8872.5	9150.375	43.32
11-10-2023	8275	8275	8275	8300	800	8468.5	8589.25	8864	9140.5	44.75
12-10-2023	8000	8100	7900	8100	3400	8457	8579.25	8854.5	9129.75	36.76
13-10-2023	7975	8125	7975	8000	300	8446	8568.25	8844	9118.875	33.53
16-10-2023	8050	8225	8000	8025	800	8431.5	8559.25	8834.167	9105.5	35.07
17-10-2023	8100	8150	8050	8075	400	8418	8551	8823.167	9094.875	38.14
18-10-2023	8075	8125	7800	8050	1100	8404	8541.75	8813.333	9083.625	37.19
19-10-2023	7875	7875	7875	7875	100	8386.5	8534.5	8802.5	9071.875	31.32
20-10-2023	7875	8025	7875	8025	400	8372.5	8524.25	8792.667	9060.125	40.06
23-10-2023	8150	8225	8050	8050	1800	8360	8517	8782.167	9049.125	41.39
24-10-2023	8200	8225	8200	8225	200	8353	8512.25	8772.833	9038.625	49.83
25-10-2023	8275	8325	8275	8325	200	8353.5	8509.25	8764.667	9028.875	53.91
27-10-2023	8150	8225	7925	8225	1200	8348	8504.25	8756.167	9018.75	49.57
30-10-2023	7925	8050	7925	8050	1000	8337.5	8496.25	8747.167	9009.125	43.03
31-10-2023	8200	8200	8025	8050	900	8328	8487.75	8738	8998.5	43.03
01-11-2023	8250	8250	8025	8025	800	8319	8483	8727.833	8987.875	42.11
02-11-2023	7975	7975	7975	7975	300	8307	8476.75	8717.333	8977.125	40.26
03-11-2023	8000	8025	7725	8025	1300	8298	8469.75	8706.833	8966	42.96
06-11-2023	8000	8050	8000	8050	800	8290	8462.75	8696.167	8955.75	44.32
07-11-2023	8000	8050	8000	8050	700	8281	8456.25	8685.667	8945.375	44.32
08-11-2023	8050	8125	8000	8025	2200	8272	8448.25	8675.167	8935	43.13
09-11-2023	8050	8050	8050	8050	2300	8264	8441.75	8665.333	8924.375	44.73
10-11-2023	8050	8050	8050	8050	200	8256	8435.25	8655	8913.875	44.73
13-11-2023	7825	7900	7800	7800	1700	8243.5	8427	8642.667	8902.375	33.73
15-11-2023	8050	8050	8050	8050	100	8236	8419.75	8632.5	8892.75	47.60
16-11-2023	8050	8050	8000	8050	600	8228	8413.25	8622.333	8882.625	47.60
17-11-2023	7800	8050	7800	8000	700	8220	8405.25	8612	8872.75	45.40
20-11-2023	8000	8050	8000	8050	900	8213	8397.75	8603.167	8863.625	47.99
21-11-2023	8050	8050	7950	7950	600	8202	8389.25	8592.833	8854	43.54
22-11-2023	7975	8075	7975	8075	500	8194	8382	8583	8844.5	49.81
23-11-2023	8000	8050	8000	8050	700	8188.5	8375.5	8573.167	8834.875	48.65
24-11-2023	8050	8050	8025	8025	1500	8182	8368	8562.5	8824.625	47.45
27-11-2023	8050	8050	8025	8025	600	8173.5	8360.25	8553	8815.125	47.45
28-11-2023	8025	8025	8025	8025	100	8164.5	8352.75	8543.833	8805.625	47.45
30-11-2023	7850	8050	7850	8025	500	8155	8344.75	8533.667	8796.125	47.45
01-12-2023	8050	8050	8050	8050	300	8149	8336.75	8524	8786	49.13
04-12-2023	8075	8075	8075	8075	900	8145	8329	8518	8776	50.82
05-12-2023	8050	8050	8050	8050	400	8138.5	8325	8510.5	8767.75	49.07
06-12-2023	8050	8050	7800	7825	300	8125	8318.75	8501	8758.5	36.75
07-12-2023	8000	8025	7750	8025	1500	8119.5	8314.25	8495.333	8751.125	49.00
11-12-2023	8000	8000	8000	8000	300	8113.5	8309.25	8487.5	8742.875	47.76
12-12-2023	8000	8000	8000	8000	100	8102	8304.5	8480.333	8734.375	47.76
13-12-2023	7750	7775	7725	7775	1900	8086	8298.25	8471.833	8724.75	37.74
15-12-2023	7750	7750	7750	7750	400	8074.5	8291.25	8462.5	8716.125	36.82
18-12-2023	7750	7750	7750	7750	200	8063	8283	8453.5	8707	36.82
20-12-2023	8050	8150	8000	8125	600	8059	8278.25	8445.333	8699.875	55.69
21-12-2023	8100	8100	8100	8100	100	8052.5	8273.25	8437.167	8693	54.52
27-12-2023	8100	8275	7900	7900	900	8042.5	8265.5	8429.833	8684.25	46.17
28-12-2023	8125	8125	7875	8075	300	8037.5	8260.75	8422	8676.625	52.96
29-12-2023	8150	8200	8150	8200	300	8034.5	8257	8415.167	8669.625	57.12
02-01-2024	8100	8125	8100	8125	400	8031.5	8252.25	8408	8662.25	54.03
03-01-2024	8200	8200	8200	8200	200	8029.5	8249	8402.667	8655.375	56.56
04-01-2024	8200	8250	8175	8225	900	8032	8244.5	8396.833	8648.875	57.40
05-01-2024	8125	8250	8125	8175	500	8035.5	8240.75	8390.667	8641.875	55.10
08-01-2024	8150	8150	8150	8150	100	8038	8234.75	8385.5	8635.125	53.94
09-01-2024	8150	8150	8000	8000	600	8036.5	8227.25	8379.5	8626.5	47.47
10-01-2024	8000	8000	8000	8000	3800	8035.5	8219.75	8373	8618.875	47.47
11-01-2024	8000	8125	8000	8025	6500	8038.5	8212.5	8369.167	8611.5	48.66
12-01-2024	8000	8150	8000	8150	700	8041	8206.75	8363.167	8604.75	54.24
15-01-2024	8125	8125	7950	7950	800	8039	8199.5	8357.667	8596.375	45.68
16-01-2024	8000	8050	7900	7900	800	8032.5	8192.75	8352.333	8587.75	43.82
17-01-2024	7925	8075	7925	8075	500	8027.5	8190.5	8348.667	8580.375	51.30
18-01-2024	7925	8025	7750	8000	7900	8023	8185.5	8343.833	8572.875	48.33
19-01-2024	7900	8050	7875	8050	500	8023	8180.25	8338.5	8566.125	50.39
22-01-2024	8075	8075	7750	7975	1300	8021.5	8174.75	8332.333	8558.875	47.34
23-01-2024	7975	7975	7800	7975	1100	8020.5	8169.75	8328.833	8551	47.34
24-01-2024	8025	8025	7750	7750	1400	8016	8161.5	8323.167	8542	39.10
25-01-2024	8050	8050	7800	7800	600	8011.5	8154.75	8317	8533	41.54
26-01-2024	7775	8025	7775	7950	1000	8009.5	8149.75	8311.667	8524.5	48.23
29-01-2024	7900	7975	7775	7775	600	8004	8142.5	8305.5	8515.25	42.16
30-01-2024	7800	8050	7650	7650	3300	7996.5	8134.25	8297.667	8505.5	38.45
31-01-2024	7675	7925	7675	7925	1000	7994	8129	8292.5	8497.5	49.08
01-02-2024	7925	8025	7925	8025	200	7993.5	8124.75	8288	8489.625	52.31
02-02-2024	8025	8050	7750	7975	1600	7997	8120.25	8283.667	8481.25	50.58
05-02-2024	7700	8000	7700	7975	300	7995.5	8115.75	8278.333	8473.25	50.58
06-02-2024	7725	8075	7725	8075	800	7996	8112	8274.167	8465.75	54.10
07-02-2024	8050	8100	8050	8100	300	7998	8109	8269.5	8458.5	54.96
12-02-2024	7850	8050	7850	7850	1000	7994	8103.5	8263.167	8450.875	45.71
13-02-2024	8075	8075	7800	7850	500	7992	8097	8256.833	8442.625	45.71
15-02-2024	7850	8025	7850	7875	1700	7988	8091	8250.667	8434.25	46.75
16-02-2024	7875	8000	7875	7900	1300	7985	8086.75	8245.333	8426.125	47.83
19-02-2024	7825	7950	7800	7950	7400	7983.5	8082.75	8239.833	8417.75	50.00
20-02-2024	7950	7950	7950	7950	100	7982	8077.75	8234.167	8410.25	50.00
21-02-2024	7825	7950	7825	7950	1300	7980.5	8072.5	8228.667	8403	50.00
22-02-2024	7875	7875	7875	7875	2600	7977.5	8066.25	8222.333	8394.625	46.38
23-02-2024	7875	7925	7875	7900	300	7974.5	8061.75	8216	8386.625	47.74
27-02-2024	7975	8025	7975	7975	500	7972.5	8058.75	8210.167	8381.625	51.69
29-02-2024	8075	8075	7825	8050	1600	7972.5	8055.5	8207.5	8376	55.33
01-03-2024	7800	8100	7800	8100	200	7978	8051.5	8205.167	8370.25	57.63
04-03-2024	8100	8100	8100	8100	100	7979.5	8049.5	8202.667	8366.375	57.63
07-03-2024	8000	8000	8000	8000	300	7979.5	8046.5	8199.333	8360.5	51.50
08-03-2024	7775	7775	7650	7750	2400	7974.5	8038.25	8194.5	8353.875	40.03
13-03-2024	7775	7975	7775	7950	1000	7978	8032	8191.5	8348.375	49.68
15-03-2024	7950	7950	7775	7775	1400	7978.5	8026.5	8187	8341.5	43.14
18-03-2024	7800	7975	7750	7975	1000	7983	8023	8183	8335.875	51.07
19-03-2024	7950	7975	7950	7950	1300	7979.5	8019.25	8178.667	8328.875	50.13
20-03-2024	7975	8025	7975	8025	200	7978	8015.25	8174.833	8322.375	52.93
21-03-2024	8025	8025	8025	8025	100	7980.5	8011.5	8170.5	8317.5	52.93
25-03-2024	8000	8100	7775	8000	6900	7979	8008.25	8166.833	8311.25	51.81
26-03-2024	7750	8325	7625	7975	9900	7974.5	8004.5	8162.833	8305	50.65
27-03-2024	8025	8025	8025	8025	100	7972.5	8002	8159	8299.125	52.92
28-03-2024	8025	8025	8025	8025	100	7969	7999.25	8155.667	8294.25	52.92
01-04-2024	7850	8125	7550	7550	12100	7955.5	7993.75	8148.167	8286.5	35.12
02-04-2024	7825	7825	7800	7800	500	7948	7991.75	8143.167	8280	45.51
03-04-2024	7825	7825	7800	7800	200	7941	7989.5	8136.833	8274.375	45.51
04-04-2024	7800	7800	7450	7800	10500	7937	7986.75	8130.5	8268.875	45.51
05-04-2024	7575	7975	7450	7750	9600	7932	7983.75	8123.833	8262.75	43.76
16-04-2024	7525	8050	7450	8050	10000	7932.5	7985.5	8119.167	8260	54.95
17-04-2024	8000	8000	7850	7850	200	7926.5	7983.75	8113.333	8254	48.08
18-04-2024	7825	8000	7825	8000	1200	7927.5	7983.25	8108.833	8250.125	52.84
19-04-2024	7550	7725	7475	7800	10800	7925.5	7979	8103.667	8245.625	46.69
22-04-2024	0	8100	7400	7700	2100	7918	7972.75	8099.667	8241	43.94
23-04-2024	7750	7800	7750	7800	700	7914	7968.5	8095	8236.375	47.29
24-04-2024	7900	7950	7900	7950	200	7912	7967.5	8090.833	8231.875	51.93
25-04-2024	7675	8000	7675	7800	1400	7908.5	7965	8086	8226.375	47.43
26-04-2024	7675	7900	7475	7800	8700	7905	7962.75	8081.5	8222.875	47.43
29-04-2024	7700	7900	7700	7900	1500	7908	7962	8077	8219.375	50.73
30-04-2024	7900	7950	7700	7825	2900	7908.5	7960	8072.667	8214.875	48.28
02-05-2024	7825	7825	7750	7750	900	7904.5	7957	8068	8209.875	45.90
03-05-2024	7700	7775	7700	7775	600	7904.5	7954.25	8063.167	8205.25	46.84
06-05-2024	7875	7875	7700	7825	4400	7908	7952.25	8058.833	8200.25	48.76
07-05-2024	7700	7775	7700	7775	2400	7905	7949.5	8054.333	8195.625	46.94
08-05-2024	7500	8050	7500	8050	13200	7905.5	7949.5	8051.667	8192.375	56.57
13-05-2024	7725	7725	7725	7725	100	7900.5	7948.75	8047	8187.875	45.95
14-05-2024	7600	7975	7450	7800	9700	7897	7946.25	8042.833	8183	48.36
15-05-2024	7725	7850	7725	7850	200	7892.5	7944.25	8038.833	8178.75	49.96
16-05-2024	7550	8075	7500	7800	9600	7886.5	7942.25	8034.833	8173.75	48.35
17-05-2024	7750	7750	7750	7750	100	7884.5	7939.25	8030.5	8168.5	46.72
20-05-2024	7825	7825	7825	7825	100	7884	7938	8026	8163.625	49.47
21-05-2024	8000	8075	8000	8075	900	7888	7938	8023.333	8160	57.36
22-05-2024	7800	8050	7575	8050	9800	7891	7938	8021.5	8156.75	56.41
27-05-2024	7800	7975	7550	7850	10300	7889	7936.25	8018.167	8152.125	49.37
28-05-2024	7775	7775	7750	7750	1000	7885	7933.5	8013.5	8146.875	46.27
29-05-2024	7750	7925	7750	7775	500	7881.5	7931	8008.833	8141.875	47.16

Mark

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

Detail

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