UNSP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
08-01-1993	364	364	364	364	1000
14-01-1993	364	364	364	364	3500
19-01-1993	364	364	364	364	1000
29-01-1993	354	354	354	354	6000
02-02-1993	315	315	315	315	1000
03-02-1993	315	315	315	315	3500
04-02-1993	315	325	315	320	14500
05-02-1993	315	330	295	295	36500
08-02-1993	295	325	295	325	33500
09-02-1993	325	325	325	325	2500
10-02-1993	335	335	335	335	2500
11-02-1993	325	325	325	325	500
12-02-1993	325	335	315	315	7500
16-02-1993	315	315	295	295	10000
17-02-1993	305	305	305	305	1000					32.54
18-02-1993	305	305	305	305	1000					32.54
19-02-1993	315	315	295	295	3000					30.45
23-02-1993	300	300	295	295	5000					30.45
24-02-1993	295	295	295	295	1000					30.45
25-02-1993	305	310	295	295	4500					30.45
26-02-1993	354	354	300	300	6500					33.33
02-03-1993	310	320	310	320	2500					43.42
04-03-1993	325	325	325	325	3500					45.64
05-03-1993	325	325	325	325	1000					45.64
08-03-1993	335	339	335	339	6000					51.77
09-03-1993	339	339	339	339	4500					51.77
10-03-1993	335	335	335	335	6500					49.91
11-03-1993	335	335	335	335	1000					49.91
12-03-1993	344	354	344	354	2500					58.20
15-03-1993	354	384	354	364	31000					61.79
18-03-1993	349	349	349	349	1500					54.27
29-03-1993	354	354	354	354	500					56.18
20-04-1993	349	364	349	364	2000					59.81
21-04-1993	354	354	354	354	500					54.91
30-04-1993	344	354	344	354	1000					54.91
07-05-1993	364	364	364	364	1500					58.82
10-05-1993	364	364	364	364	1500					58.82
14-05-1993	354	354	354	354	2500					53.45
25-05-1993	344	344	344	344	99500					48.66
26-05-1993	354	354	354	354	6000					53.18
31-05-1993	364	364	364	364	6000					57.23
03-06-1993	394	403	384	384	16000					63.95
04-06-1993	374	374	374	374	1000					58.96
07-06-1993	364	374	364	374	19000					58.96
09-06-1993	374	379	374	379	5000					60.74
10-06-1993	384	384	379	379	11000					60.74
11-06-1993	389	389	389	389	4000					64.32
16-06-1993	374	374	374	374	2500					56.06
17-06-1993	374	374	374	374	5000					56.06
22-06-1993	364	364	364	364	5000	340.94				51.00
24-06-1993	364	364	364	364	5000	340.94				51.00
25-06-1993	364	364	364	364	10000	340.94				51.00
28-06-1993	374	374	374	374	5000	341.14				55.96
29-06-1993	374	374	369	369	10000	341.44				53.07
30-06-1993	374	374	374	374	10000	342.62				55.54
01-07-1993	384	433	384	413	268500	344.58				69.20
02-07-1993	423	433	418	428	126000	346.74				72.68
05-07-1993	428	433	423	423	59000	349.3				69.85
06-07-1993	423	428	423	423	29500	351.26				69.85
07-07-1993	423	423	423	423	6500	353.22				69.85
08-07-1993	423	423	418	418	22000	354.88				66.61
09-07-1993	418	418	418	418	12000	356.74				66.61
12-07-1993	418	418	418	418	1000	358.8				66.61
13-07-1993	413	413	408	408	7500	361.06				59.69
14-07-1993	408	418	408	418	8500	363.32				63.75
15-07-1993	423	423	423	423	1500	365.68				65.61
16-07-1993	423	423	423	423	3500	368.24				65.61
20-07-1993	418	418	413	413	2000	370.6				58.62
22-07-1993	413	413	413	413	5000	372.96				58.62
23-07-1993	408	408	408	408	3000	375.22				55.21
26-07-1993	408	408	403	403	33000	377.28				51.96
09-08-1993	374	389	374	389	10500	378.66				44.12
10-08-1993	364	374	364	374	2000	379.64				37.58
11-08-1993	369	374	369	374	50500	380.62				37.58
13-08-1993	369	369	369	369	26000	381.22				35.54
16-08-1993	369	369	369	369	1000	381.82				35.54
18-08-1993	364	369	364	369	13500	382.5				35.54
19-08-1993	369	384	369	379	28500	383.38				43.23
20-08-1993	379	379	379	379	14500	383.88				43.23
23-08-1993	384	384	379	379	31500	384.18				43.23
24-08-1993	379	379	379	379	9500	384.78				43.23
25-08-1993	374	374	374	374	1000	385.18				40.02
26-08-1993	379	384	379	384	11500	385.58				48.29
27-08-1993	374	374	374	374	5000	385.98				42.05
31-08-1993	394	408	394	399	41000	386.88				57.01
01-09-1993	413	443	413	443	42500	388.46				71.14
02-09-1993	453	472	448	462	68000	390.42				74.96
03-09-1993	462	482	462	482	87000	392.98				78.23
06-09-1993	487	536	487	531	93500	396.72				83.81
07-09-1993	521	521	517	517	21000	399.98				77.69
08-09-1993	521	521	517	521	40500	403.12				78.18
09-09-1993	521	531	521	526	40000	405.96				78.81
10-09-1993	531	581	531	551	96000	409.5				81.65
13-09-1993	571	610	571	605	147500	414.12				86.01
14-09-1993	615	630	590	590	72500	418.34				80.30
15-09-1993	595	605	595	605	27500	422.86				81.61
16-09-1993	600	600	585	585	36500	426.78				74.48
17-09-1993	585	585	585	585	2000	431				74.48
20-09-1993	585	585	571	571	37500	434.94				69.54
21-09-1993	576	581	571	571	29000	439.08	390.01			69.54
22-09-1993	576	590	576	581	98500	443.42	392.18			71.13
23-09-1993	581	581	571	571	25000	447.56	394.25			67.35
28-09-1993	561	571	561	571	6000	451.5	396.32			67.35
29-09-1993	576	590	576	590	30500	455.92	398.68			70.77
30-09-1993	590	610	590	600	38500	460.44	401.53			72.41
01-10-1993	610	610	610	610	3000	464.38	404.48			73.98
04-10-1993	610	610	610	610	500	468.02	407.38			73.98
05-10-1993	590	590	590	590	2000	471.36	410.33			65.35
06-10-1993	581	581	571	571	2500	474.32	412.79			58.39
07-10-1993	566	571	566	571	2500	477.28	415.25			58.39
08-10-1993	571	571	571	571	1500	480.34	417.61			58.39
12-10-1993	571	581	571	571	66500	483.4	420.07			58.39
13-10-1993	571	590	571	590	43000	486.84	422.82			63.60
14-10-1993	590	590	590	590	28500	490.48	425.77			63.60
15-10-1993	590	590	590	590	500	493.92	428.62			63.60
18-10-1993	576	576	576	576	9500	496.98	431.33			57.02
19-10-1993	581	581	576	581	12000	500.14	434.19			58.67
20-10-1993	576	576	576	576	5000	503.4	437			56.35
21-10-1993	590	610	590	600	13000	507.14	440.05			63.76
22-10-1993	605	605	605	605	7000	511.08	443.15			65.09
25-10-1993	610	610	595	595	15000	514.92	446.1			60.32
26-10-1993	605	605	600	605	10000	519.24	448.95			63.22
27-10-1993	590	590	590	590	1000	523.56	451.6			56.54
28-10-1993	605	610	605	605	26500	528.18	454.4			60.98
29-10-1993	571	571	571	571	1000	532.22	456.72			48.81
01-11-1993	610	620	610	620	6000	537.24	459.53			60.92
03-11-1993	610	654	610	644	45500	542.74	462.62			65.25
04-11-1993	644	649	640	644	29000	548.04	465.71			65.25
05-11-1993	659	659	630	630	41500	553.06	468.47			60.70
09-11-1993	640	640	630	630	5500	558.08	471.13			60.70
11-11-1993	644	649	640	649	102000	563.48	474.13			64.59
12-11-1993	649	679	649	679	176000	569.58	477.38			69.69
15-11-1993	694	733	694	728	46500	576.46	481.02			75.82
16-11-1993	753	797	748	797	65500	584.92	485.45			81.49
17-11-1993	817	866	817	856	116500	594.06	490.47			84.78
18-11-1993	861	886	846	846	74000	602.12	495.29			82.12
19-11-1993	787	807	787	807	6500	609.02	499.72			72.55
22-11-1993	807	807	787	787	13500	615.12	504.05			68.16
23-11-1993	767	787	728	767	20500	619.84	508.28			63.99
24-11-1993	743	748	738	748	22000	624.46	512.22			60.22
25-11-1993	728	738	728	738	76000	628.8	515.96			58.28
26-11-1993	748	748	748	748	8500	633.24	519.6			59.68
01-12-1993	738	738	738	738	6000	636.98	523.24			57.60
02-12-1993	728	728	728	728	1000	639.44	526.78			55.51
06-12-1993	738	753	738	753	93500	642.7	530.52			59.46
07-12-1993	758	767	758	767	37500	645.94	534.4			61.53
08-12-1993	777	797	777	797	115000	650.18	538.48			65.57
09-12-1993	807	827	797	827	127000	655.02	543.01			69.07
10-12-1993	836	866	831	846	236500	660.52	547.73			71.08
13-12-1993	846	856	836	856	263000	666.22	552.65	482.08		72.10
14-12-1993	851	866	846	861	152000	671.82	557.62	485.393		72.63
15-12-1993	866	886	866	866	67000	677.72	562.64	488.74		73.17
16-12-1993	876	876	861	871	63000	683.72	567.61	492.12		73.73
17-12-1993	876	876	836	836	63000	688.64	572.28	495.333		63.71
20-12-1993	856	866	846	856	63000	693.76	577.1	498.94		66.51
21-12-1993	851	851	846	846	9000	698.48	581.43	502.48		63.86
22-12-1993	836	846	836	836	22000	703	585.51	505.92		61.23
23-12-1993	841	841	836	836	75000	707.92	589.64	509.527		61.23
24-12-1993	851	851	846	851	68000	713.52	593.92	513.033		63.82
27-12-1993	846	856	846	856	19000	719.22	598.25	516.573		64.67
28-12-1993	856	866	856	866	17500	725.12	602.73	520.113		66.37
29-12-1993	866	886	866	886	106500	731.42	607.41	523.853		69.52
30-12-1993	876	876	866	866	30500	736.94	611.89	527.527		63.14
03-01-1994	876	890	876	890	50000	742.94	616.71	531.493		67.05
04-01-1994	890	974	890	974	422500	750.62	622.27	535.953		76.46
05-01-1994	954	1082	954	1082	521500	760.74	628.86	541.133		83.13
06-01-1994	1132	1132	1023	1023	229500	769.58	634.86	545.987		71.25
07-01-1994	1023	1023	984	1023	115000	778.52	640.96	550.84		71.25
11-01-1994	1004	1004	984	984	18500	786.2	646.67	555.433		64.22
12-01-1994	964	1013	925	930	75000	792.7	651.89	559.667		55.98
13-01-1994	886	935	886	935	108000	799.5	657.21	563.9		56.54
14-01-1994	984	984	954	984	44500	807.08	663.16	568.327		61.65
17-01-1994	984	1023	984	1004	88000	815.36	669.46	572.853		63.53
18-01-1994	1004	1013	1004	1013	49500	823.52	675.85	577.44		64.38
19-01-1994	1004	1013	1004	1004	72500	832.18	682.2	581.873		62.81
20-01-1994	1009	1009	984	984	47000	839.46	688.35	586.173		59.34
21-01-1994	974	974	954	954	9000	845.66	694.2	590.3		54.47
24-01-1994	954	964	954	959	11500	851.96	700	594.46		55.13
25-01-1994	964	964	964	964	15000	858.64	705.85	598.527		55.82
26-01-1994	954	954	954	954	10000	865.12	711.6	602.46		54.03
27-01-1994	964	984	964	974	58500	871.62	717.55	606.627		57.00
28-01-1994	974	974	974	974	8000	877.52	723.55	610.76		57.00
01-02-1994	945	945	945	945	9500	881.86	729.16	614.633		51.42
02-02-1994	945	945	940	940	24000	884.72	734.82	618.54		50.50
03-02-1994	940	940	940	940	2500	886.4	740.23	622.447		50.50
04-02-1994	940	940	930	930	42500	888.08	745.1	626.22		48.49
07-02-1994	930	930	925	925	23000	890.44	749.73	629.96		47.47
08-02-1994	886	890	886	890	15000	892.5	753.81	633.533		40.99
09-02-1994	886	886	846	846	24000	894.08	756.96	636.88		34.60
10-02-1994	851	876	851	876	21000	896.64	760.55	640.36		41.32
11-02-1994	886	925	886	925	9000	900.38	764.59	644.1		50.30
14-02-1994	950	950	940	940	20000	904.22	768.73	647.807		52.69
15-02-1994	905	905	905	905	10000	907.56	772.27	651.347		47.01
16-02-1994	895	895	886	886	23500	910.72	775.08	654.76		44.23
17-02-1994	866	866	827	846	26500	912.58	777.64	657.873		38.99
18-02-1994	807	827	807	827	1000	913.78	779.86	660.86		36.76
21-02-1994	767	767	748	767	11500	913.18	781.68	663.38		30.78
22-02-1994	767	846	767	846	15000	913.56	784.29	666.527		43.76
23-02-1994	886	886	817	817	18000	912.98	786.75	669.48		40.74
24-02-1994	817	817	807	817	8000	912.2	789.21	672.5	589.61	40.74
25-02-1994	827	836	812	812	10000	911.22	791.52	675.487	591.85	40.18
28-02-1994	812	812	807	807	9500	910.04	793.88	678.44	594.065	39.60
03-03-1994	787	787	777	777	10000	908.16	795.94	681.127	596.13	36.22
07-03-1994	777	777	777	777	2000	906.98	797.81	683.847	598.245	36.22
09-03-1994	807	827	807	827	14000	906.4	800.08	686.867	600.805	45.25
10-03-1994	827	866	827	866	18000	906.8	802.64	689.887	603.56	51.07
17-03-1994	836	836	836	836	12000	906.8	804.9	692.607	606.14	46.94
21-03-1994	787	787	787	787	5000	905.82	806.87	695.033	608.6	41.09
23-03-1994	787	787	748	767	9500	904.14	808.83	697.327	610.81	38.96
24-03-1994	787	787	767	787	11000	902.76	810.99	699.753	613.12	42.19
25-03-1994	777	777	767	767	4000	900.78	812.95	702.08	615.28	39.91
28-03-1994	767	767	767	767	50000	898.4	814.91	704.407	617.49	39.91
29-03-1994	758	758	753	753	4500	896.14	816.54	706.64	619.68	38.24
30-03-1994	748	748	748	748	13000	893.3	818.12	708.907	621.945	37.63
04-04-1994	743	743	743	743	3000	888.68	819.65	711.073	624.135	37.00
05-04-1994	728	728	728	728	2500	881.6	821.17	713.107	626.25	35.09
06-04-1994	699	699	699	699	1000	875.12	822.35	714.947	628.27	31.69
08-04-1994	689	689	689	689	4500	868.44	823.48	716.787	630.24	30.59
11-04-1994	590	590	590	590	4500	860.56	823.38	717.967	631.715	22.32
13-04-1994	590	640	590	590	12000	853.76	823.23	719.18	633.19	22.32
14-04-1994	635	635	630	630	20500	847.66	823.58	720.693	634.84	31.05
15-04-1994	669	669	669	669	4500	841.36	824.22	722.56	636.585	38.33
18-04-1994	689	743	689	743	7000	836.14	825.75	725.02	638.675	49.28
19-04-1994	669	669	649	649	12000	828.86	826.19	726.853	640.295	39.65
20-04-1994	669	674	669	674	4000	822.26	827.22	728.887	641.97	42.85
22-04-1994	674	674	649	649	7500	815.56	827.51	730.753	643.52	40.54
25-04-1994	649	659	640	659	56000	809.66	827.66	732.687	645.14	41.89
26-04-1994	659	659	640	640	75000	803.28	827.62	734.427	646.665	40.03
27-04-1994	659	708	659	679	154500	797.58	828.11	736.427	648.29	45.39
28-04-1994	679	679	669	669	21000	791.88	828.5	738.36	649.815	44.30
29-04-1994	674	674	674	674	5000	785.88	828.75	740.327	651.44	45.01
02-05-1994	669	669	669	669	5000	779.78	828.65	742.293	653.015	44.40
03-05-1994	669	669	669	669	10000	774.26	828.06	744.193	654.54	44.40
04-05-1994	669	669	669	669	3500	768.84	826.78	746.16	656.115	44.40
05-05-1994	669	669	649	649	20500	763.02	824.71	747.827	657.59	41.57
06-05-1994	649	649	649	649	8000	757.4	822.74	749.2	659.015	41.57
09-05-1994	649	664	630	630	62000	751.5	820.97	750.32	660.345	38.85
10-05-1994	630	630	630	630	1500	746.3	819.4	751.307	661.725	38.85
11-05-1994	630	630	625	625	12000	741.88	817.98	751.933	663.13	38.08
13-05-1994	630	630	630	630	10000	736.96	816.8	752.687	664.51	39.36
16-05-1994	630	630	630	630	11000	731.06	815.72	753.413	665.84	39.36
17-05-1994	640	649	640	649	7000	725.24	814.73	754.233	667.165	44.43
18-05-1994	659	689	654	679	41000	720.72	814.14	755.087	668.69	51.34
19-05-1994	689	777	689	738	151000	717.76	814.24	755.973	670.51	61.49
20-05-1994	728	738	718	728	16500	715.4	813.99	756.893	672.255	59.23
23-05-1994	728	738	728	738	26000	713.62	813.7	757.78	674.05	60.78
24-05-1994	738	748	733	748	50500	713.24	813.21	758.867	675.845	62.32
26-05-1994	758	758	748	748	32000	711.28	812.42	759.953	677.715	62.32
01-06-1994	728	728	708	708	12500	709.1	811.04	760.867	679.385	52.71
02-06-1994	689	708	649	689	27000	706.54	809.37	761.653	681.01	48.86
03-06-1994	689	689	684	684	10000	703.98	807.6	762.34	682.61	47.87
06-06-1994	664	664	664	664	9000	701.12	805.58	762.96	684.11	44.02
08-06-1994	669	669	669	669	1000	698.96	803.56	763.613	685.585	45.20
09-06-1994	684	699	684	699	11000	697.4	802.19	764.34	687.235	51.80
22-06-1994	649	649	649	649	5000	693.84	800.12	764.667	688.61	42.60
27-06-1994	620	620	610	610	5000	688.72	797.76	764.667	689.595	37.06
28-06-1994	610	610	610	610	2500	684.2	795.5	764.667	690.505	37.06
30-06-1994	620	620	610	610	11000	680.66	793.24	764.8	691.44	37.06
01-07-1994	610	630	610	610	94500	677.52	790.83	765.06	692.375	37.06
05-07-1994	610	630	610	630	7500	674.38	788.57	765.453	693.41	42.24
06-07-1994	630	630	620	620	17500	671.44	786.11	765.78	694.42	40.45
08-07-1994	620	620	620	620	25000	668.5	783.45	766.107	695.43	40.45
11-07-1994	620	620	620	620	17500	665.84	780.99	766.307	696.44	40.45
12-07-1994	620	630	620	630	5000	663.48	778.39	766.573	697.55	43.44
13-07-1994	630	640	630	630	12500	661.22	774.95	766.84	698.61	43.44
14-07-1994	630	630	625	625	9500	659.16	770.38	767.167	699.62	42.21
15-07-1994	625	625	625	625	76000	657.68	766.4	767.46	700.63	42.21
18-07-1994	630	630	630	630	2000	656.5	762.47	767.82	701.715	44.05
19-07-1994	630	640	625	635	26000	657.4	758.98	768.053	702.825	45.90
02-08-1994	610	610	610	610	15000	657.8	755.78	768.087	703.835	38.95
03-08-1994	610	610	600	600	2000	657.2	752.43	768.12	704.82	36.57
08-08-1994	620	630	620	630	3500	656.42	748.89	768.287	706.025	47.04
18-08-1994	561	561	561	561	1000	652.78	744.46	768.093	706.96	33.39
23-08-1994	566	566	561	566	10000	651.12	739.99	767.833	707.92	34.86
24-08-1994	566	566	566	566	3000	648.96	735.61	767.8	708.905	34.86
25-08-1994	571	581	566	576	79500	647.5	731.53	767.507	709.94	38.05
29-08-1994	576	620	576	620	20500	646.72	728.19	767.347	711.195	49.70
30-08-1994	620	630	615	630	87500	646.52	724.9	767.253	712.45	51.91
31-08-1994	600	600	600	600	1000	644.94	721.26	767.053	713.555	45.45
01-09-1994	600	600	600	600	1000	643.56	717.72	766.853	714.66	45.45
02-09-1994	605	610	600	600	46000	642.08	713.98	766.527	715.765	45.45
05-09-1994	600	615	590	610	321500	640.9	710.34	766.067	716.945	48.14
06-09-1994	620	635	620	635	437000	640.22	707.24	765.447	718.2	54.21
07-09-1994	649	718	649	689	737000	640.62	704.73	764.727	719.775	64.01
08-09-1994	689	689	640	669	117500	641.02	702.02	763.48	721.125	58.98
09-09-1994	664	718	664	689	238000	641.82	699.61	762.433	722.355	62.18
12-09-1994	669	669	649	669	53000	642.6	697.05	761.513	723.39	57.36
13-09-1994	659	689	649	689	161000	643.78	695.04	760.86	724.425	60.64
14-09-1994	689	738	689	708	270000	645.44	693.66	760.467	725.31	63.52
15-09-1994	708	708	684	684	56500	646.52	691.74	760.04	726.145	57.78
16-09-1994	699	699	689	694	42000	647.8	689.43	759.747	727.01	59.42
20-09-1994	679	718	679	699	92500	648.8	687.02	759.42	727.875	60.26
21-09-1994	713	718	689	689	90500	649	684.86	759.093	728.565	57.70
23-09-1994	669	669	664	664	2500	647.52	682.64	758.667	728.86	51.78
26-09-1994	649	649	649	649	2500	645.94	680.67	757.973	729.155	48.57
27-09-1994	649	649	649	649	4000	644.16	678.89	757.187	729.375	48.57
28-09-1994	644	649	644	649	27500	642.18	677.71	756.2	729.695	48.57
30-09-1994	640	640	630	630	3500	639.82	675.55	754.887	729.92	44.22
03-10-1994	630	630	630	630	2500	638.26	673.68	753.447	730.215	44.22
04-10-1994	649	664	649	664	60000	637.76	672.15	752.167	730.68	52.96
05-10-1994	669	669	654	654	41000	637.16	670.57	750.787	731.045	50.45
06-10-1994	654	664	654	659	14000	637.06	669.09	749.407	731.485	51.68
07-10-1994	669	669	659	664	28500	636.96	667.96	748.027	731.95	52.94
10-10-1994	649	649	649	649	12500	635.96	666.68	746.78	732.245	48.83
11-10-1994	640	640	630	630	6000	635.58	664.71	745.273	732.395	44.16
12-10-1994	635	635	635	635	500	636.08	662.4	743.867	732.52	45.64
14-10-1994	635	635	635	635	4000	636.58	660.39	742.527	732.645	45.64
17-10-1994	635	640	635	640	15000	637.18	658.92	741.22	732.895	47.25
18-10-1994	644	644	644	644	2000	637.86	657.69	739.84	733.26	48.57
19-10-1994	644	654	644	649	32500	638.24	656.31	738.46	733.65	50.24
20-10-1994	659	679	659	679	34000	639.42	655.43	737.213	734.19	58.88
21-10-1994	654	654	649	649	13500	640	654.25	735.633	734.58	49.60
27-10-1994	649	649	630	649	5500	640.58	653.21	734.187	734.875	49.60
28-10-1994	630	630	620	620	5000	640.38	651.93	732.387	735.025	42.16
31-10-1994	610	620	610	620	6000	640.18	650.7	730.027	735.175	42.16
01-11-1994	610	649	610	649	58500	640.66	649.91	727.14	735.54	50.74
02-11-1994	640	644	640	644	47500	641.04	649.36	724.613	735.855	49.38
03-11-1994	625	625	625	625	2500	640.94	648.72	721.96	736.1	44.50
04-11-1994	625	625	625	625	500	640.74	649.07	719.567	736.225	44.50
07-11-1994	615	615	615	615	2000	640.84	649.32	717.467	736.275	41.97
09-11-1994	600	600	595	595	10000	640.74	648.97	715.2	736.275	37.39
10-11-1994	590	590	590	590	6000	639.94	648.18	712.573	736.2	36.32
11-11-1994	581	581	576	581	10500	640.34	646.56	709.753	736.155	34.42
16-11-1994	590	590	590	590	500	640.82	645.97	706.933	736.08	37.92
22-11-1994	541	551	541	551	7500	640.52	644.74	703.913	735.98	30.35
23-11-1994	531	551	531	551	19000	640.02	643.76	701.027	735.635	30.35
25-11-1994	551	551	551	551	2500	638.64	642.68	698.34	735.17	30.35
28-11-1994	551	551	551	551	2500	637.06	641.79	695.62	734.705	30.35
29-11-1994	551	551	551	551	500	636.08	640.51	692.867	734.31	30.35
30-11-1994	531	531	531	531	5000	634.7	639.13	690.047	733.815	26.43
01-12-1994	531	531	531	531	3000	633.32	637.7	687.093	733.225	26.43
06-12-1994	492	492	492	492	5000	630.96	635.93	683.88	732.29	20.46
07-12-1994	531	531	492	492	2000	628.1	634.16	680.86	731.11	20.46
08-12-1994	472	472	472	472	2500	623.76	632.19	677.74	729.485	18.03
09-12-1994	472	472	453	453	63000	619.44	630.23	674.493	727.47	16.08
12-12-1994	453	453	433	433	6000	614.32	628.07	671.18	725.405	14.33
13-12-1994	433	462	433	453	54500	610	626.3	668.033	723.635	23.34
14-12-1994	472	487	472	487	33500	605.96	624.87	665.347	722.135	35.72
15-12-1994	502	551	502	551	85000	602.82	624.13	663.38	721.055	51.58
16-12-1994	561	561	546	556	148000	600.26	623.39	661.247	720.095	52.56
19-12-1994	556	561	551	551	50000	597.4	622.6	658.753	719.16	51.44
20-12-1994	517	541	512	541	15500	594.24	621.52	656.093	718.125	49.17
21-12-1994	541	541	536	536	12500	591.18	620.09	653.633	717.115	48.03
22-12-1994	536	541	536	536	13000	588.62	618.07	651.3	716.155	48.03
23-12-1994	531	531	531	531	5000	586.26	616.1	649.2	715.045	46.77
26-12-1994	521	521	521	521	5000	583.7	613.93	647.16	713.815	44.27
27-12-1994	531	531	531	531	4000	581.34	611.76	645.587	712.485	47.30
28-12-1994	536	536	526	536	10500	579.46	609.64	643.52	711.03	48.80
03-01-1995	531	531	531	531	2500	577.48	607.87	641.613	709.455	47.35
04-01-1995	536	536	536	536	6000	574.92	606.34	639.74	707.855	48.98
06-01-1995	531	531	531	531	1500	572.46	604.81	637.867	706.205	47.40
11-01-1995	521	526	521	526	37000	569.8	603.43	635.993	704.505	45.80
12-01-1995	512	526	512	526	35000	567.04	602	634.32	702.78	45.80
13-01-1995	492	492	492	492	71000	563.9	599.93	632.42	701.06	36.20
17-01-1995	502	502	502	502	500	561.34	598.46	630.253	699.29	40.17
18-01-1995	502	502	502	502	1000	558.68	597.38	627.827	697.57	40.17
19-01-1995	507	507	507	507	1000	556.12	596.35	625.633	695.925	42.26
20-01-1995	502	502	502	502	7500	553.36	595.27	623.733	694.255	40.73
23-01-1995	492	497	482	497	37500	550.42	594.14	621.933	692.485	39.20
24-01-1995	472	497	472	492	47000	547.28	592.76	619.967	690.665	37.68
25-01-1995	492	492	492	492	3000	543.54	591.48	618.133	688.795	37.68
26-01-1995	502	502	502	502	5000	540.6	590.3	616.367	686.875	42.83
27-01-1995	512	512	512	512	5000	537.86	589.22	614.76	685.105	47.50
31-01-1995	521	521	521	521	2500	535.88	588.13	613.247	683.26	51.35
03-02-1995	531	531	531	531	5000	534.1	587.14	611.833	681.045	55.28
06-02-1995	541	541	531	541	49000	531.94	586.3	610.587	678.34	58.86
07-02-1995	541	546	541	546	126500	529.98	585.51	609.567	675.955	60.55
08-02-1995	551	561	541	556	98000	528.6	584.77	608.68	673.62	63.77
09-02-1995	546	546	531	546	70000	527.02	583.88	608.387	671.43	58.62
14-02-1995	517	517	517	517	1000	525.06	582.95	607.9	669.365	46.80
21-02-1995	531	531	521	521	15000	523.58	582.16	607.173	667.295	48.35
22-02-1995	531	531	512	512	44500	522.02	580.98	606.127	664.935	45.17
23-02-1995	521	521	521	521	14500	520.82	580.58	604.647	662.52	48.80
24-02-1995	521	521	521	521	7500	519.44	580.13	603.793	660.06	48.80
27-02-1995	512	512	512	512	3500	518.66	579.59	602.713	657.6	45.32
01-03-1995	517	517	502	502	32500	517.68	578.85	601.733	655.19	41.76
13-03-1995	492	492	492	492	2500	516.5	577.57	600.62	652.88	38.50
14-03-1995	487	487	482	482	7500	515.12	576.09	599.567	650.495	35.52
15-03-1995	477	477	477	477	19000	513.64	574.86	598.22	648.06	34.09
16-03-1995	482	482	482	482	500	512.66	573.68	596.973	645.7	36.82
20-03-1995	482	517	482	517	31000	512.38	572.85	595.927	643.415	51.84
21-03-1995	507	517	507	517	13000	512.88	571.92	594.913	641.13	51.84
22-03-1995	517	521	517	521	11000	513.46	570.78	593.927	639.01	53.31
23-03-1995	517	517	517	517	9500	514.36	569.06	592.913	636.895	51.61
24-03-1995	502	502	502	502	7500	515.34	567.39	591.933	634.705	45.73
28-03-1995	521	521	521	521	27500	517.1	565.71	591.08	632.66	53.03
29-03-1995	531	546	531	541	35000	518.86	564.43	590.487	630.74	59.25
30-03-1995	541	551	541	551	38000	520.14	563.05	589.96	629.045	61.96
03-04-1995	551	551	541	541	17000	519.94	561.38	589.4	627.52	57.82
04-04-1995	546	546	541	541	39500	519.64	559.95	588.807	625.845	57.82
05-04-1995	541	571	541	571	61000	520.04	558.72	588.413	624.075	65.77
06-04-1995	576	600	576	595	198500	521.12	557.68	588.053	622.35	70.56
07-04-1995	595	600	581	595	69500	522.3	556.74	587.493	620.8	70.56
10-04-1995	585	590	585	585	25500	523.28	555.95	586.473	619.295	66.09
11-04-1995	581	590	561	561	49500	523.88	555.07	585.36	617.87	56.80
12-04-1995	561	561	556	556	6500	524.58	554.14	584.147	616.515	55.07
13-04-1995	556	561	556	556	14000	525.08	553.21	582.867	615.46	55.07
17-04-1995	561	561	551	551	22000	525.38	552.42	581.553	613.985	53.18
18-04-1995	546	546	541	541	9000	525.58	551.53	580.44	612.605	49.53
19-04-1995	531	531	526	531	18000	525.48	550.2	579.387	611.175	46.11
20-04-1995	541	551	541	541	17500	525.68	549.07	578.433	609.82	49.84
21-04-1995	546	556	546	556	21500	526.28	548.04	577.713	608.565	54.87
24-04-1995	566	566	551	551	39500	526.78	546.91	576.927	607.435	52.96
25-04-1995	546	556	546	551	9500	527.96	545.93	575.94	606.305	52.96
26-04-1995	556	561	551	556	37500	529.04	545.19	575.32	604.95	54.79
28-04-1995	551	551	541	541	59000	529.82	544.25	574.86	603.325	48.69
01-05-1995	561	561	546	546	42000	530.6	543.36	574.433	601.875	50.66
02-05-1995	541	541	541	541	8000	531.38	542.37	573.973	600.645	48.65
03-05-1995	551	556	551	556	20000	532.56	541.49	573.613	599.59	54.49
05-05-1995	551	551	551	551	6500	533.74	540.51	573.087	598.41	52.35
08-05-1995	541	541	541	541	4500	534.72	539.13	572.56	597.28	48.27
09-05-1995	551	551	551	551	11000	535.7	538.15	572.1	596.2	52.28
11-05-1995	566	571	566	566	53000	536.78	537.32	571.74	595.265	57.58
12-05-1995	566	571	556	556	46000	537.48	536.68	571.247	594.305	53.33
16-05-1995	556	556	556	556	1000	537.98	536.04	570.753	593.37	53.33
17-05-1995	551	551	551	551	3000	538.18	535.06	570.26	592.485	51.13
18-05-1995	551	551	546	546	4000	538.18	534.08	569.733	591.72	48.97
19-05-1995	531	531	521	521	30500	537.48	533.04	569.007	590.88	39.87
22-05-1995	526	526	521	521	24500	536.98	532	568.247	590.535	39.87
23-05-1995	521	526	521	526	37500	537.16	531.11	567.687	590.215	42.35
24-05-1995	521	521	512	521	24500	537.16	530.37	567.16	589.67	40.55
26-05-1995	521	521	521	521	500	537.34	529.68	566.433	588.93	40.55
29-05-1995	512	512	507	507	46000	537.06	528.94	566.073	587.75	35.62
30-05-1995	507	507	502	502	75500	536.68	528.06	565.647	587.015	34.03
01-06-1995	512	512	507	507	18000	536.58	527.62	565.253	586.18	37.06
02-06-1995	512	526	507	517	250000	536.88	527.28	564.86	585.52	42.72
05-06-1995	551	551	521	521	40000	537.46	526.98	564.2	584.83	44.85
06-06-1995	526	526	502	507	80500	537.96	526.54	563.38	584.165	39.33
07-06-1995	512	512	512	512	22500	538.66	526.15	562.793	583.33	42.07
08-06-1995	512	512	507	507	13500	539.16	525.91	562.173	582.52	40.12
09-06-1995	507	507	507	507	11500	538.96	525.67	561.553	581.685	40.12
12-06-1995	502	507	502	507	10000	538.76	525.82	560.867	580.875	40.12
13-06-1995	507	507	502	502	50000	538.38	525.92	559.98	580.04	37.92
14-06-1995	517	521	507	517	109500	538.38	526.37	558.833	579.28	47.26
15-06-1995	521	521	512	512	65000	538.58	526.96	557.787	578.595	44.84
16-06-1995	512	517	512	512	37000	538.4	527.75	556.607	577.91	44.84
19-06-1995	502	502	502	502	11500	537.62	528.24	555.493	577.27	40.07
20-06-1995	507	507	507	507	22000	536.74	528.44	554.28	576.655	43.32
21-06-1995	507	512	507	512	22000	536.16	528.05	552.973	576.09	46.44
22-06-1995	512	521	512	517	86000	535.68	527.66	551.86	575.525	49.44
23-06-1995	526	551	526	531	249000	534.88	527.46	550.773	575.03	56.75
26-06-1995	541	556	536	546	345000	533.9	527.51	549.753	574.515	62.93
27-06-1995	551	561	546	546	158500	532.92	527.61	548.8	573.85	62.93
28-06-1995	551	551	536	536	122000	531.94	527.61	547.947	572.84	56.67
29-06-1995	546	561	536	551	1023000	531.74	527.81	547.293	571.955	62.67
30-06-1995	556	561	536	541	453000	531.44	528.01	546.573	570.97	57.00
03-07-1995	536	536	521	526	359000	530.84	527.96	545.753	569.86	49.74
04-07-1995	531	536	526	526	274000	530.34	527.86	545.06	568.75	49.74
05-07-1995	526	531	526	526	146500	530.04	527.81	544.367	567.84	49.74
06-07-1995	531	556	531	541	650500	530.24	527.86	543.547	567.1	56.64
07-07-1995	551	551	541	541	315500	530.24	527.96	542.793	566.385	56.64
10-07-1995	546	546	536	541	136000	529.94	528.11	542.007	565.77	56.64
11-07-1995	536	536	531	531	118000	529.54	528.16	541.12	565.08	50.83
12-07-1995	531	531	526	526	115000	529.04	528.5	540.3	564.215	48.17
13-07-1995	531	536	531	531	129500	528.54	528.79	539.64	563.625	50.93
14-07-1995	536	536	531	531	78500	528.34	529.08	538.947	563.23	50.93
17-07-1995	536	536	531	536	159500	528.14	529.37	538.287	562.86	53.79
18-07-1995	536	536	531	531	160500	527.94	529.66	537.56	562.465	50.61
21-07-1995	462	462	462	462	2500	526.06	529.31	536.347	561.725	26.95
26-07-1995	472	472	472	472	1000	524.48	529.11	535.167	560.935	31.92
27-07-1995	472	472	472	472	15000	523.1	528.91	533.787	560.195	31.92
28-07-1995	472	472	472	472	10000	521.52	528.61	532.607	559.455	31.92
31-07-1995	462	462	462	462	6000	519.44	528.11	531.36	558.665	29.42
01-08-1995	462	462	453	458	37000	517.48	527.48	530.28	557.805	28.46
02-08-1995	453	453	453	453	7500	515.42	526.7	529.167	556.92	27.27
03-08-1995	453	453	453	453	36000	513.46	525.82	527.86	556.06	27.27
07-08-1995	453	453	453	453	12500	511.6	524.89	526.587	555.2	27.27
08-08-1995	448	453	443	443	19500	510.04	523.76	525.373	554.265	24.67
10-08-1995	438	443	433	433	31000	508.28	522.63	524.093	553.255	22.38
11-08-1995	433	433	433	433	15000	506.42	521.79	522.88	552.37	22.38
14-08-1995	423	423	413	413	18500	504.26	520.71	521.667	551.435	18.41
15-08-1995	413	423	413	418	46500	502.2	519.77	520.52	550.375	22.13
16-08-1995	418	418	413	413	39500	500.32	518.69	519.4	549.635	21.10
18-08-1995	413	413	394	399	78000	498.26	517.47	518.127	548.8	18.49
21-08-1995	394	394	379	389	34000	495.9	516.24	517.047	547.915	16.88
22-08-1995	394	394	374	384	8500	493.24	515.06	515.933	546.955	16.13
23-08-1995	394	413	394	403	242500	490.88	514.17	514.947	545.87	29.09
24-08-1995	413	453	413	418	393500	489.1	513.53	514.06	544.81	37.32
25-08-1995	423	443	423	438	270500	487.62	513.14	513.307	544	46.28
28-08-1995	443	458	433	458	544500	486.64	512.9	512.82	543.29	53.44
29-08-1995	472	689	472	689	6702000	490.28	514.62	513.873	543.735	82.49
30-08-1995	699	905	689	817	6249000	496.48	517.62	516.04	544.77	87.24
31-08-1995	787	787	630	640	1758500	499.24	518.81	517.027	544.795	62.14
01-09-1995	610	684	590	644	1139000	501.78	520.08	518.173	544.57	62.40
04-09-1995	644	644	630	644	136000	504.42	521.5	519.447	544.445	62.40
05-09-1995	640	649	635	644	181500	507.06	522.73	520.853	544.22	62.40
06-09-1995	649	669	640	644	199000	509.9	523.76	522.127	544.095	62.40
07-09-1995	644	649	644	644	201500	512.64	524.69	523.173	543.87	62.40
08-09-1995	640	640	630	640	38500	515.2	525.68	523.767	543.53	61.78
11-09-1995	635	708	620	708	622000	519.02	527.35	524.78	543.65	67.68
12-09-1995	659	748	659	738	293000	523.16	529.02	526.027	543.87	69.89
13-09-1995	753	767	728	738	94000	527	530.45	527.34	544.065	69.89
14-09-1995	767	836	763	792	538500	531.92	532.42	529.047	544.58	73.65
15-09-1995	787	807	787	797	199500	537.14	534.54	530.787	545.245	73.97
18-09-1995	787	797	787	797	51000	542.06	536.9	532.56	545.985	73.97
19-09-1995	787	797	787	797	71500	547.18	539.31	534.4	546.725	73.97
20-09-1995	797	817	797	817	142500	553	541.92	536.307	547.565	75.48
21-09-1995	827	831	802	802	342000	558.52	544.43	538.08	548.425	72.11
22-09-1995	807	807	792	792	53000	563.84	546.94	539.82	549.235	69.87
25-09-1995	787	792	767	782	36000	568.66	549.45	541.46	549.825	67.61
26-09-1995	767	777	753	758	60000	573	551.62	542.973	550.345	62.39
27-09-1995	733	743	728	738	59000	576.94	553.44	544.387	550.74	58.34
28-09-1995	728	738	718	738	47500	581.08	555.31	545.8	551.11	58.34
29-09-1995	728	728	689	708	66500	584.72	556.88	547.24	551.405	52.43
02-10-1995	679	689	679	689	13500	587.88	558.21	548.487	551.7	49.04
03-10-1995	689	708	679	679	6500	590.84	559.59	549.667	551.92	47.31
04-10-1995	669	748	654	748	42500	595.08	561.61	551.273	552.485	58.27
05-10-1995	777	797	772	777	15000	600	563.97	553.107	553.17	61.86
06-10-1995	748	748	738	743	37000	605.62	565.84	554.747	553.665	55.80
10-10-1995	728	728	728	728	4500	610.74	567.61	556.32	554.06	53.32
11-10-1995	738	738	738	738	1000	616.06	569.58	557.96	554.355	54.76
12-10-1995	728	728	728	728	1000	621.18	571.35	559.467	554.75	52.99
13-10-1995	738	763	738	763	11000	627.2	573.32	561.14	555.32	58.09
16-10-1995	708	708	669	669	42000	631.42	574.45	562.127	555.565	44.22
17-10-1995	669	669	669	669	6000	635.74	575.58	563.047	555.81	44.22
18-10-1995	669	669	669	669	7500	640.06	576.76	563.9	555.91	44.22
19-10-1995	649	649	640	640	53500	643.8	577.7	564.527	555.89	40.50
24-10-1995	610	610	610	610	1000	647.14	578.59	564.887	555.815	37.03
27-10-1995	659	669	625	625	7500	650.98	579.63	565.413	555.815	39.81
30-10-1995	620	620	620	620	1500	654.72	580.57	566.1	555.84	39.18
31-10-1995	590	590	590	590	3000	658.26	581.26	566.56	555.815	35.60
02-11-1995	600	600	600	600	50000	661.9	582.05	567.147	555.865	37.65
03-11-1995	600	600	600	600	1000	665.64	582.98	567.673	555.96	37.65
08-11-1995	610	610	610	610	1000	669.86	584.06	568.267	556.06	39.87
10-11-1995	610	610	610	610	4000	674.28	585.09	568.92	556.355	39.87
13-11-1995	610	679	605	679	9000	680.18	586.71	570.1	556.995	53.20
14-11-1995	610	610	605	605	8500	684.22	587.55	570.853	557.265	42.35
15-11-1995	600	600	590	590	23000	687.66	588.38	571.573	557.46	40.55
17-11-1995	590	590	590	590	11000	690.7	589.16	572.327	557.655	40.55
20-11-1995	590	590	581	581	6000	693.16	589.9	572.987	557.905	39.38
21-11-1995	571	571	571	571	2000	690.8	590.54	573.347	558.105	38.07
22-11-1995	590	590	590	590	2500	686.26	591.37	573.833	558.595	42.02
23-11-1995	590	590	590	590	4000	685.26	592.25	574.293	559.085	42.02
24-11-1995	590	595	590	595	11000	684.28	593.03	574.813	559.7	43.13
27-11-1995	590	590	590	590	1500	683.2	593.81	575.4	560.385	42.26
28-11-1995	590	590	590	590	1000	682.12	594.59	575.86	561.17	42.26
29-11-1995	590	590	590	590	3500	681.04	595.47	576.187	561.855	42.26
30-11-1995	590	590	590	590	17000	679.96	596.3	576.447	562.37	42.26
01-12-1995	605	640	605	630	29500	679.76	597.48	577.04	562.765	52.55
06-12-1995	620	620	610	610	9500	677.8	598.41	577.5	563.035	47.95
07-12-1995	610	620	610	620	18500	675.44	599.3	577.827	563.38	50.29
08-12-1995	630	630	630	630	1500	673.28	600.14	578.06	563.825	52.59
12-12-1995	610	610	600	600	15500	669.44	600.68	578.093	564.145	45.75
13-12-1995	590	620	590	620	45500	665.9	601.52	578.327	564.565	50.39
14-12-1995	630	649	625	644	46500	662.84	602.45	578.88	565.13	55.32
15-12-1995	640	644	635	644	9000	659.78	603.48	579.467	565.745	55.32
18-12-1995	610	640	610	640	21500	656.24	604.62	580.027	566.29	54.27
21-12-1995	640	649	640	649	11000	653.18	605.85	580.68	566.855	56.27
26-12-1995	630	630	630	630	5000	649.94	606.89	581.273	567.35	51.19
28-12-1995	630	630	630	630	25500	646.9	607.78	581.933	567.82	51.19
03-01-1996	649	649	649	649	2000	644.72	608.86	582.653	568.41	55.82
09-01-1996	620	620	620	620	3500	642.36	609.65	583.08	568.88	48.29
11-01-1996	649	649	649	649	4500	640.58	610.83	583.733	569.495	54.85
12-01-1996	659	699	659	689	39500	640.2	612.46	584.653	570.48	62.00
15-01-1996	630	689	630	689	33000	640.2	614.04	585.54	571.415	62.00
16-01-1996	699	699	689	689	18500	640.4	615.62	586.527	572.35	62.00
19-01-1996	669	669	669	669	2500	638.82	616.95	587.347	573.16	56.42
22-01-1996	689	718	669	718	345000	637.64	618.82	588.527	574.24	64.79
23-01-1996	718	866	718	822	508000	639.22	622.42	590.3	575.865	75.53
24-01-1996	856	1033	856	1023	681500	645.12	627.93	593.447	578.52	85.03
25-01-1996	1043	1077	827	836	322000	647.08	631.57	595.413	580.24	61.21
26-01-1996	822	822	787	822	77500	648.96	635.07	597.22	581.84	59.86
29-01-1996	827	945	817	910	155000	651.9	639.55	599.513	583.83	65.08
30-01-1996	925	925	890	915	13000	656.82	644.12	601.907	585.8	65.36
31-01-1996	925	984	925	984	37500	663.12	649.43	604.76	588.065	69.00
01-02-1996	984	1063	984	1048	120500	670.7	655.38	608.073	590.6	71.94
02-02-1996	1077	1141	1068	1068	157000	679.26	661.53	611.553	593.21	72.81
05-02-1996	1073	1122	1063	1122	129000	689.5	668.32	615.56	596.04	75.05
06-02-1996	1117	1141	1112	1141	292000	699.82	675.4	619.693	599.015	75.81
07-02-1996	1146	1151	1146	1146	20500	710.34	682.53	623.827	602.16	76.02
08-02-1996	1132	1146	1132	1146	28500	721.46	689.86	627.993	605.285	76.02
09-02-1996	1132	1132	1082	1082	5500	731.1	696.5	631.733	608.135	67.48
13-02-1996	1102	1132	1102	1132	105500	741.74	703.69	635.9	611.19	70.29
14-02-1996	1112	1112	1112	1112	3500	751.78	710.82	639.967	614.145	67.76
15-02-1996	1107	1107	1107	1107	1000	761.72	718	643.967	617.12	67.12
16-02-1996	1107	1107	1102	1107	9500	770.28	725.23	647.9	620.145	67.12
28-02-1996	1063	1063	1063	1063	3000	779.44	731.83	651.513	623	61.15
01-03-1996	1043	1063	1043	1063	6000	788.9	738.28	655.22	625.905	61.15
04-03-1996	1063	1063	1063	1063	3500	798.36	744.53	658.893	628.835	61.15
05-03-1996	1063	1063	1063	1063	1000	808	750.58	662.6	631.74	61.15
06-03-1996	1068	1068	1063	1063	3500	817.84	754.32	666.307	634.47	61.15
08-03-1996	1063	1063	1063	1063	21500	827.3	756.78	670.013	637.2	61.15
11-03-1996	1063	1102	1063	1102	112000	837.54	761.4	674.013	640.105	65.40
12-03-1996	1102	1122	1102	1122	14500	848.08	766.18	678.047	643.13	67.37
13-03-1996	1141	1200	1141	1200	37500	860.28	771.74	682.633	646.62	73.68
14-03-1996	1205	1338	1205	1338	50000	875.24	778.68	688.14	650.705	80.76
15-03-1996	1353	1378	1353	1378	69000	891	786.02	693.98	654.89	82.25
18-03-1996	1451	1535	1451	1535	114000	909.9	794.93	700.833	659.81	86.63
19-03-1996	1594	2007	1594	1963	97500	936.56	808.16	710.507	666.92	92.25
20-03-1996	1909	1948	1830	1948	119500	963.32	820.56	720.047	673.955	90.81
22-03-1996	1879	1879	1870	1870	9500	988.32	831.88	728.973	680.45	83.51
25-03-1996	1870	1870	1810	1840	6500	1012.52	842.9	737.6	686.675	80.82
26-03-1996	1870	1889	1870	1889	40500	1038.3	853.87	746.553	693.145	81.85
27-03-1996	1870	1870	1810	1850	15000	1062.9	864.4	755.313	699.47	78.25
28-03-1996	1870	1870	1870	1870	1500	1087.42	875.13	764.107	706.015	78.77
01-04-1996	1830	1830	1830	1830	20000	1111.14	885.46	772.7	712.385	74.94
02-04-1996	1801	1801	1791	1791	1500	1134.16	895.2	781.133	718.56	71.30
03-04-1996	1860	1968	1860	1968	38000	1160.54	906.86	790.747	725.645	76.81
08-04-1996	2007	2086	2007	2086	9500	1189.66	919.8	801.147	733.37	79.61
09-04-1996	2086	2086	2066	2086	2000	1218.78	932.84	811.447	741.145	79.61
10-04-1996	2160	2160	2066	2066	2500	1247.12	945.92	821.613	748.77	77.76
11-04-1996	2145	2302	2106	2302	24000	1280.76	961.56	833.353	757.5	82.83
12-04-1996	2440	2657	2440	2657	44000	1320.92	980.75	847.527	768.03	87.46
15-04-1996	2735	2853	2735	2839	9500	1363.92	1002.06	862.947	779.47	89.08
16-04-1996	2853	2873	2755	2834	8500	1406.82	1023.51	878.3	790.86	88.74
17-04-1996	2696	2706	2657	2706	17000	1447.16	1043.78	892.8	801.685	80.29
18-04-1996	2706	2755	2706	2755	22500	1488.88	1063.85	907.593	812.73	81.04
19-04-1996	2755	2755	2755	2755	2500	1529.62	1083.63	922.42	823.8	81.04
24-04-1996	2558	2657	2558	2657	4000	1566.32	1102.77	937.053	834.305	74.51
25-04-1996	2706	2706	2706	2706	1000	1599.98	1122.55	951.947	845.08	75.57
03-05-1996	2657	2775	2657	2740	13500	1638.06	1142.57	967.067	856.075	76.30
07-05-1996	2657	2740	2657	2657	12000	1674.76	1161.86	981.633	866.605	70.70
08-05-1996	2657	2657	2657	2657	5000	1709.7	1180.8	996.267	877.06	70.70
09-05-1996	2716	2730	2716	2716	4000	1745.72	1201.27	1011.32	887.86	72.37
10-05-1996	2657	2667	2657	2667	7000	1779.38	1221.25	1026.08	898.415	68.86
13-05-1996	2657	2657	2657	2657	1000	1811.56	1241.13	1040.773	908.945	68.13
20-05-1996	2362	2676	2362	2667	6000	1843.54	1261.4	1055.533	919.55	68.49
21-05-1996	2627	2627	2617	2617	1500	1873.44	1281.47	1070.027	930.03	64.58
22-05-1996	2657	2657	2657	2657	1000	1903.76	1301.79	1084.853	940.71	66.24
28-05-1996	2470	2637	2470	2637	1500	1933.58	1321.96	1099.547	951.265	64.61
29-05-1996	2509	2657	2509	2657	22000	1963.8	1342.63	1114.507	961.945	65.52
30-05-1996	2647	2657	2647	2657	6500	1995.3	1363.2	1129.433	972.625	65.52
31-05-1996	2652	2657	2652	2657	1500	2025.8	1383.77	1144.393	983.375	65.52
04-06-1996	2598	2598	2578	2578	6000	2055.12	1403.45	1158.92	993.755	58.12
06-06-1996	2558	2578	2558	2578	1500	2084.54	1423.13	1173.513	1004.11	58.12
11-06-1996	2509	2588	2509	2588	2500	2114.16	1442.22	1188.207	1014.465	58.80
14-06-1996	2598	2657	2588	2593	215500	2144.76	1462.1	1202.807	1024.825	59.16
17-06-1996	2598	2657	2598	2657	41500	2176.64	1482.77	1217.733	1035.575	63.54
18-06-1996	2558	2578	2553	2568	20000	2206.74	1502.55	1231.933	1045.855	54.75
19-06-1996	2558	2558	2558	2558	500	2236.64	1522.32	1245.933	1056.11	53.85
20-06-1996	2558	2558	2558	2558	2000	2266.54	1542.19	1258.393	1066.365	53.85
26-06-1996	2598	2647	2598	2647	2000	2298.22	1562.76	1270.593	1077.065	60.55
27-06-1996	2598	2844	2598	2844	7500	2333.06	1585.3	1285.287	1088.775	70.70
01-07-1996	2794	2794	2794	2794	3000	2366.5	1607.29	1299.62	1100.16	66.05
02-07-1996	2735	2735	2735	2735	3000	2397.2	1628.74	1313.56	1111.275	60.96
05-07-1996	2706	2755	2696	2755	18000	2425.54	1650.39	1327.633	1122.49	62.03
09-07-1996	2755	2952	2755	2952	14000	2457.02	1674.01	1343.02	1134.74	70.57
11-07-1996	2804	2804	2804	2804	6000	2482.4	1696.15	1357.42	1146.225	59.71
12-07-1996	2657	2657	2657	2657	6500	2496.28	1716.42	1370.867	1156.95	51.27
16-07-1996	2509	2509	2509	2509	2000	2507.5	1735.41	1382.873	1166.91	44.45
17-07-1996	2558	2598	2558	2598	2000	2522.06	1755.19	1395.273	1177.245	48.85
18-07-1996	2598	2657	2558	2657	24500	2538.4	1775.46	1408.067	1187.8	51.59
19-07-1996	2696	2696	2657	2657	6500	2553.76	1796.03	1420.5	1198.355	51.59
22-07-1996	2657	2755	2657	2755	8000	2571.86	1817.38	1433.553	1209.45	56.12
23-07-1996	2696	2804	2637	2804	17500	2590.54	1838.98	1446.933	1220.715	58.22
24-07-1996	2804	2814	2755	2814	12500	2610.22	1860.68	1460.38	1232.08	58.66
29-07-1996	2853	2853	2794	2794	5500	2630.28	1882.22	1473.56	1243.42	57.37
30-07-1996	2637	2794	2637	2775	13000	2646.42	1903.48	1486.713	1254.665	56.11
31-07-1996	2637	2755	2637	2735	9500	2659.4	1924.53	1499.667	1265.71	53.45
02-08-1996	2657	2691	2598	2691	7500	2671.5	1945.14	1512.393	1276.46	50.60
05-08-1996	2676	2676	2578	2647	7000	2683.12	1965.12	1524.987	1286.99	47.86
06-08-1996	2598	2612	2598	2612	79500	2689.32	1985.04	1537.48	1297.345	45.73
07-08-1996	2631	2659	2631	2659	37500	2689.36	2005.14	1550.287	1307.985	49.01
08-08-1996	2672	2672	2672	2672	5000	2686.02	2024.97	1563.38	1318.715	49.91
09-08-1996	2686	2700	2686	2700	20000	2683.34	2045.08	1576.787	1329.56	51.88
12-08-1996	2700	2728	2700	2728	1500	2683.78	2065.47	1590.447	1340.545	53.83
15-08-1996	2645	2728	2645	2728	7500	2683.24	2086.06	1603.647	1351.505	53.83
20-08-1996	2700	2755	2700	2755	13000	2683.24	2106.43	1616.833	1362.625	55.84
26-08-1996	3031	3058	3031	3031	80500	2690.72	2128.52	1632.087	1375.47	70.13
27-08-1996	3031	3031	2920	2920	53500	2695	2147.49	1646.7	1387.71	61.51
28-08-1996	2948	2948	2948	2948	5000	2699.16	2168.61	1661.433	1400.09	62.75
29-08-1996	2893	2893	2893	2893	2500	2703.88	2189.32	1675.867	1412.195	58.74
30-08-1996	2975	2975	2948	2948	73000	2709.7	2209.7	1690.433	1424.625	61.40
03-09-1996	2893	2893	2865	2893	128500	2713.24	2229.48	1705.26	1436.8	57.41
04-09-1996	2920	2948	2920	2948	61500	2718.86	2249.12	1720.453	1449.275	60.20
05-09-1996	2948	3223	2948	3086	715500	2727.44	2269.5	1736.567	1462.44	66.17
06-09-1996	3031	3113	3031	3113	455500	2736.36	2289.95	1753.053	1475.74	67.21
09-09-1996	3058	3086	3058	3086	164500	2745.74	2309.59	1769.56	1488.955	65.06
10-09-1996	3058	3113	3031	3086	371500	2754.32	2329.04	1785.967	1502.22	65.06
11-09-1996	3086	3196	3086	3168	479000	2764.94	2349.26	1802.953	1515.895	68.59
12-09-1996	3196	3223	3141	3141	327500	2774.62	2369.21	1819.96	1529.535	66.22
13-09-1996	3086	3086	3031	3058	37000	2782.64	2388.97	1836.347	1542.735	59.41
16-09-1996	3003	3058	2948	2948	356000	2788.46	2407.13	1852	1555.41	51.80
17-09-1996	2948	3168	2948	3113	1055000	2799.16	2427.14	1868.687	1568.98	60.06
18-09-1996	3196	3223	3058	3058	1273000	2808.76	2446.65	1885.007	1582.325	56.58
19-09-1996	3086	3141	3031	3058	1083500	2818.16	2466.16	1900.867	1595.695	56.58
20-09-1996	3058	3113	3058	3086	575500	2828.02	2486.39	1917.407	1609.11	58.02
23-09-1996	3058	3058	2975	2975	132500	2834.38	2505.51	1933.307	1621.895	50.84
24-09-1996	2975	3003	2975	2975	150000	2842.52	2524.63	1949.207	1634.58	50.84
25-09-1996	3003	3003	2975	2975	207500	2850.86	2543.75	1965.167	1647.165	50.84
26-09-1996	2975	2975	2975	2975	75000	2859.2	2562.87	1981.193	1658.595	50.84
27-09-1996	2920	2948	2893	2893	93500	2864.12	2581.17	1996.547	1668.975	45.27
30-09-1996	2893	2975	2893	2975	401000	2866.74	2599.9	2012.447	1680.65	51.04
01-10-1996	2948	3031	2948	3003	365000	2870.92	2618.71	2028.5	1692.445	52.87
02-10-1996	3003	3058	3003	3003	319500	2876.28	2636.74	2044.587	1704.24	52.87
03-10-1996	2975	3003	2948	2975	177500	2880.68	2653.11	2060.487	1715.895	50.68
04-10-1996	3003	3031	2893	2920	254000	2880.04	2668.53	2076.02	1727.275	46.59
07-10-1996	2920	2975	2920	2975	265000	2883.46	2682.93	2091.92	1738.93	50.86
08-10-1996	2893	2975	2893	2920	191000	2888.72	2692.5	2107.187	1750.33	46.83
09-10-1996	2865	3086	2865	3086	889000	2900.26	2703.88	2123.693	1762.22	57.72
10-10-1996	3086	3113	2975	3003	1168500	2908.36	2715.21	2139.58	1773.545	51.99
11-10-1996	3003	3003	2948	3003	135000	2915.28	2726.84	2155.4	1784.87	51.99
14-10-1996	2975	3113	2975	3086	1381500	2923.86	2738.81	2171.973	1796.34	56.95
15-10-1996	3058	3058	3003	3031	111000	2929.38	2750.62	2188.047	1807.51	53.04
16-10-1996	3003	3031	2975	3031	445000	2933.92	2762.23	2203.96	1818.68	53.04
17-10-1996	2975	2975	2948	2975	375000	2937.14	2773.68	2219.5	1829.57	49.06
18-10-1996	2920	2920	2920	2920	84000	2939.66	2784.97	2234.7	1840.085	45.45
21-10-1996	3031	3058	2920	2920	87500	2942.56	2794.49	2249.84	1850.675	45.45
22-10-1996	2920	2920	2893	2893	12000	2945.72	2802.56	2264.927	1861.18	43.63
23-10-1996	2920	2948	2920	2948	203000	2950.86	2811.18	2280.38	1872.01	48.19
24-10-1996	2920	2920	2865	2865	33500	2955.22	2819.17	2295.153	1882.545	42.59
25-10-1996	2893	2893	2810	2838	75500	2959.74	2824.53	2309.94	1893.045	40.92
28-10-1996	2810	2810	2728	2755	75500	2961.66	2825.51	2323.98	1903.13	36.22
29-10-1996	2755	2755	2755	2755	3500	2963.32	2824.67	2337.753	1913.365	36.22
30-10-1996	2700	2700	2590	2645	105000	2962.22	2822.78	2350.793	1923.145	30.79
31-10-1996	2617	2645	2617	2645	26000	2960.56	2822.17	2363.833	1932.975	30.79
01-11-1996	2645	2728	2645	2728	222000	2960.56	2821.9	2377.56	1942.875	38.82
04-11-1996	2728	2728	2700	2700	31500	2959.46	2821.35	2390.773	1952.49	37.25
06-11-1996	2645	2700	2645	2700	110000	2952.84	2821.78	2403.293	1962.275	37.25
07-11-1996	2700	2700	2672	2672	57500	2947.88	2821.44	2414.287	1971.995	35.58
08-11-1996	2700	2783	2700	2728	227500	2943.48	2821.32	2426.9	1981.945	41.25
11-11-1996	2728	2728	2700	2700	31500	2939.62	2821.75	2439.42	1991.805	39.38
12-11-1996	2728	2728	2672	2672	16000	2934.1	2821.9	2451.167	2001.35	37.55
13-11-1996	2645	2645	2645	2645	27500	2929.14	2821.19	2462.7	2011.23	35.83
14-11-1996	2645	2645	2645	2645	76000	2923.08	2820.97	2473.773	2021.11	35.83
15-11-1996	2645	2728	2535	2728	146000	2915.92	2821.68	2484.973	2031.405	44.87
18-11-1996	2755	2810	2728	2755	161500	2908.76	2822.56	2496.22	2041.98	47.46
19-11-1996	2728	2755	2672	2755	56000	2902.14	2823.94	2507.107	2052.705	47.46
20-11-1996	2700	2700	2645	2645	38000	2893.32	2823.82	2517.133	2062.805	38.83
21-11-1996	2645	2645	2535	2535	115500	2880.66	2822.8	2526.393	2072.38	32.47
22-11-1996	2535	2590	2535	2562	385000	2869.08	2821.85	2535.833	2082.24	35.27
25-11-1996	2562	2562	2507	2507	102000	2858.06	2820.35	2545.333	2091.775	32.33
26-11-1996	2480	2535	2480	2480	1053000	2848.7	2818.58	2554.32	2101.175	30.96
27-11-1996	2480	2480	2452	2452	130000	2835.48	2817.32	2563.253	2110.385	29.57
28-11-1996	2452	2452	2397	2397	172500	2822.26	2815.51	2571.853	2119.32	27.00
29-11-1996	2397	2397	2397	2397	27500	2809.04	2813.6	2580.453	2127.91	27.00
02-12-1996	2397	2397	2369	2369	53500	2794.7	2811.36	2589.16	2136.73	25.68
03-12-1996	2342	2342	2204	2342	63000	2782.04	2808.21	2597.687	2145.49	24.44
04-12-1996	2369	2562	2369	2424	1729000	2771.02	2806.77	2606.76	2154.66	34.75
05-12-1996	2424	2424	2397	2397	232500	2759.46	2805.16	2615.653	2163.74	33.14
06-12-1996	2369	2369	2342	2369	91500	2747.34	2803.27	2624.36	2172.73	31.52
09-12-1996	2397	2424	2314	2314	153500	2735.76	2799.94	2632.7	2181.35	28.56
10-12-1996	2342	2369	2314	2314	376500	2722.54	2794.64	2640.78	2189.97	28.56
11-12-1996	2369	2645	2369	2535	2080500	2713.18	2792.05	2650.2	2199.67	50.31
12-12-1996	2562	2645	2535	2535	1059500	2703.82	2790.05	2659.1	2209.395	50.31
13-12-1996	2507	2507	2480	2480	67500	2693.92	2787.3	2666.713	2218.845	46.24
16-12-1996	2480	2562	2452	2507	216000	2685.66	2782.85	2674.24	2228.43	48.45
17-12-1996	2507	2507	2424	2452	213500	2675.2	2779.33	2680.353	2237.74	44.45
18-12-1996	2452	2480	2452	2452	177500	2665.84	2777.28	2683.613	2246.85	44.45
19-12-1996	2452	2452	2424	2424	97000	2652.6	2776.43	2686.787	2255.92	42.39
20-12-1996	2424	2480	2424	2452	48500	2641.58	2774.97	2690.667	2265.08	45.13
23-12-1996	2287	2590	2287	2424	96000	2630	2772.64	2694.56	2274.05	42.93
24-12-1996	2424	2424	2369	2424	80000	2616.76	2770.31	2698.127	2283.17	42.93
27-12-1996	2424	2424	2369	2424	17500	2604.62	2767	2701.953	2292.19	42.93
02-01-1997	2342	2397	2314	2314	390000	2590.28	2762.1	2704.913	2300.54	34.64
03-01-1997	2397	2397	2342	2342	169000	2577.62	2757.38	2708.327	2309.03	37.93
06-01-1997	2342	2342	2314	2314	125500	2565.5	2752.58	2711.813	2317.4	35.98
07-01-1997	2314	2342	2314	2342	168000	2553.94	2748.25	2714.307	2325.865	39.33
08-01-1997	2314	2397	2314	2342	63500	2542.92	2744.32	2716.013	2334.425	39.33
09-01-1997	2342	2342	2314	2314	97500	2530.24	2740.55	2717.533	2342.845	37.08
10-01-1997	2314	2342	2287	2287	178000	2518.68	2736.95	2719.007	2351.035	35.00
13-01-1997	2287	2287	2259	2259	105500	2507.1	2733.42	2718.72	2359.23	32.93
14-01-1997	2232	2314	2232	2314	541000	2498.28	2729.97	2716.433	2367.555	40.38
15-01-1997	2342	2507	2342	2452	1930500	2492.22	2727.77	2713.853	2376.37	54.13
16-01-1997	2452	2480	2397	2424	833500	2487.8	2725.01	2711.12	2385.045	51.53
17-01-1997	2424	2424	2342	2342	330000	2481.74	2721.15	2708.693	2393.31	44.76
20-01-1997	2314	2369	2314	2342	328000	2474.02	2717.29	2705.94	2401.675	44.76
21-01-1997	2342	2342	2314	2314	298000	2466.3	2712.88	2703	2409.655	42.55
22-01-1997	2314	2342	2314	2342	138500	2459.14	2705.99	2700.9	2417.255	45.45
23-01-1997	2342	2342	2287	2314	303000	2451.98	2699.93	2698.287	2423.71	43.10
24-01-1997	2287	2314	2259	2287	220000	2443.16	2693.32	2695.267	2430.965	40.91
27-01-1997	2314	2369	2287	2342	252500	2436	2687.81	2693.167	2438.565	46.85
28-01-1997	2369	2369	2314	2314	158000	2428.84	2681.47	2690.88	2445.585	44.40
29-01-1997	2314	2369	2314	2369	302500	2423.32	2676.23	2688.567	2452.855	49.93
30-01-1997	2369	2369	2314	2314	259500	2416.7	2669.89	2686.213	2459.505	45.10
31-01-1997	2314	2314	2287	2287	153000	2407.88	2661.9	2683.747	2465.7	42.91
03-02-1997	2314	2314	2287	2287	92500	2398.52	2653.64	2681.213	2471.795	42.91
04-02-1997	2287	2287	2259	2259	169500	2388.6	2645.37	2678.827	2477.48	40.53
05-02-1997	2259	2259	2232	2232	367000	2380.34	2636.83	2675.993	2482.935	38.33
06-02-1997	2232	2287	2232	2287	354000	2375.38	2628.02	2673.66	2488.64	44.90
12-02-1997	2287	2287	2204	2259	157500	2369.32	2619.2	2671.007	2494.205	42.42
13-02-1997	2287	2287	2259	2287	71000	2364.92	2611.49	2668.54	2500.23	45.65
14-02-1997	2259	2259	2259	2259	71500	2360.5	2604.6	2665.887	2505.865	43.05
17-02-1997	2287	2314	2259	2259	267000	2356.64	2596.06	2663.76	2511.6	43.05
18-02-1997	2287	2397	2287	2314	1218500	2354.98	2588.62	2662	2517.635	49.59
19-02-1997	2369	2397	2314	2342	365500	2353.88	2581.46	2660.36	2523.81	52.57
20-02-1997	2342	2369	2314	2314	93500	2352.78	2573.74	2658.5	2530.065	49.42
21-02-1997	2314	2342	2314	2314	133500	2352.22	2567.13	2656.213	2536.32	49.42
24-02-1997	2314	2314	2287	2287	117000	2349.48	2560.25	2654.34	2542.44	46.32
25-02-1997	2287	2287	2287	2287	106000	2347.28	2553.37	2652.533	2548.56	46.32
26-02-1997	2287	2287	2287	2287	120000	2345.64	2546.49	2650.727	2554.68	46.32
27-02-1997	2314	2342	2287	2287	154500	2345.1	2540.43	2648.327	2560.8	46.32
28-02-1997	2314	2314	2287	2287	77000	2344.56	2533.55	2644.613	2566.725	46.32
03-03-1997	2369	2369	2287	2287	23500	2339.6	2526.39	2641.233	2572.55	46.32
04-03-1997	2287	2287	2259	2259	65000	2334.08	2518.95	2638.06	2577.845	42.04
05-03-1997	2259	2259	2232	2232	60500	2329.12	2511.52	2634.573	2582.315	38.37
06-03-1997	2314	2314	2259	2259	86500	2324.16	2504.91	2629.953	2586.72	43.67
07-03-1997	2232	2232	2232	2232	26000	2319.76	2497.48	2626.14	2590.205	39.97
10-03-1997	2232	2259	2232	2232	33000	2315.36	2490.6	2623.307	2591.55	39.97
11-03-1997	2232	2397	2232	2369	1018000	2314.26	2483.43	2622.373	2593.655	59.95
12-03-1997	2314	2314	2259	2259	295000	2310.4	2475.99	2620.113	2595.6	46.55
13-03-1997	2259	2259	2232	2232	220000	2306.56	2468.28	2617.28	2597.56	43.96
14-03-1997	2232	2232	2204	2204	59000	2302.16	2459.46	2614.26	2599.135	41.38
17-03-1997	2259	2259	2259	2259	10000	2298.86	2451.74	2610.953	2601.18	47.85
18-03-1997	2259	2259	2232	2232	23000	2297.22	2443.75	2607.14	2602.99	45.21
19-03-1997	2232	2232	2204	2204	25500	2294.46	2436.04	2603.073	2604.86	42.59
20-03-1997	2232	2232	2232	2232	7000	2292.82	2429.16	2599.327	2607.065	45.96
21-03-1997	2259	2259	2204	2204	72000	2290.06	2422	2595.52	2608.245	43.23
24-03-1997	2177	2204	2177	2204	43500	2287.3	2415.11	2591.98	2608.835	43.23
25-03-1997	2204	2204	2177	2177	22500	2284.56	2407.4	2588.553	2609.29	40.53
26-03-1997	2204	2204	2177	2177	27500	2282.36	2400.52	2585.42	2609.845	40.53
27-03-1997	2177	2177	2177	2177	11500	2280.72	2393.91	2582.52	2609.22	40.53
03-04-1997	2121	2177	2094	2177	117000	2277.98	2388.13	2579.307	2606.82	40.53
04-04-1997	2204	2259	2011	2039	398500	2269.72	2380.97	2575.087	2602.82	28.36
07-04-1997	2149	2149	2011	2011	67500	2261.46	2374.63	2570.493	2598.705	26.61
08-04-1997	1984	2011	1956	2011	53500	2254.84	2368.29	2565.713	2595.23	26.61
10-04-1997	2121	2121	1956	2039	35000	2248.78	2361.4	2561.12	2591.65	31.50
11-04-1997	1984	1984	1956	1956	69500	2241.62	2353.96	2555.793	2587.655	25.97
14-04-1997	1956	1956	1956	1956	1500	2233.9	2346.52	2548.627	2584.15	25.97
15-04-1997	1956	1956	1929	1929	21000	2226.2	2339.09	2542.02	2580.265	24.36
16-04-1997	1929	1929	1901	1901	64000	2218.48	2330.82	2535.04	2576.07	22.78
17-04-1997	1929	1929	1901	1901	22000	2209.66	2322.83	2528.427	2572.29	22.78
21-04-1997	1901	1956	1901	1956	87500	2202.5	2315.67	2521.813	2568.785	32.72
22-04-1997	1956	2011	1929	1956	96500	2194.24	2308.78	2515.567	2564.985	32.72
23-04-1997	1956	1956	1929	1929	46500	2186.54	2301.62	2508.773	2561.295	30.49
24-04-1997	1984	2039	1984	2011	200000	2181.02	2294.45	2501.607	2558.065	43.18
25-04-1997	2011	2094	2011	2066	293000	2176.6	2287.56	2494.627	2555.06	49.80
28-04-1997	2094	2232	2094	2232	473500	2176.06	2282.33	2488.933	2553.135	63.58
29-04-1997	2204	2259	2011	2121	659000	2173.84	2277.09	2482.5	2550.455	53.09
30-04-1997	2149	2204	2149	2177	253500	2171.64	2273.51	2475.893	2548.155	56.95
01-05-1997	2149	2149	2121	2121	133000	2168.88	2269.1	2469.093	2545.475	52.31
02-05-1997	2094	2094	2094	2094	74000	2165.02	2264.97	2462.667	2542.66	50.19
05-05-1997	2121	2149	2121	2121	50000	2162.26	2261.38	2457.153	2539.98	52.27
06-05-1997	2149	2149	2121	2121	12500	2159.5	2258.07	2450.54	2537.695	52.27
07-05-1997	2149	2149	2094	2094	47000	2155.1	2255.04	2444.113	2535.275	49.85
09-05-1997	2039	2121	2039	2094	46500	2150.14	2252.01	2437.687	2532.805	49.85
12-05-1997	2094	2094	2094	2094	9000	2145.74	2249.26	2431.073	2530.31	49.85
13-05-1997	2094	2121	2066	2094	159000	2141.34	2246.78	2425.2	2527.495	49.85
14-05-1997	2094	2094	2066	2066	3000	2136.92	2243.2	2419.14	2524.985	46.83
15-05-1997	2066	2066	2066	2066	567000	2132.5	2239.89	2413.08	2522.525	46.83
19-05-1997	2039	2039	2011	2039	18500	2127.54	2236.59	2406.84	2519.93	43.85
20-05-1997	2039	2039	2011	2011	25000	2122.02	2233.56	2400.96	2516.75	40.95
21-05-1997	1984	1984	1984	1984	10000	2115.96	2230.26	2394.353	2512.45	38.31
23-05-1997	1984	2039	1984	2039	25500	2111	2225.3	2387.927	2508.675	45.95
26-05-1997	1984	2011	1929	1929	116000	2104.4	2219.24	2380.767	2504.645	36.28
27-05-1997	1984	2094	1984	2094	222500	2101.64	2215.38	2374.893	2501.34	52.44
28-05-1997	2149	2149	2094	2094	265500	2098.34	2211.25	2369.387	2497.05	52.44
29-05-1997	2121	2259	2121	2204	866000	2097.78	2208.77	2364.247	2494.05	60.24
30-05-1997	2204	2259	2204	2204	442500	2097.22	2206.29	2359.473	2491.785	60.24
02-06-1997	2204	2204	2204	2204	131500	2093.92	2204.09	2353.593	2490.26	60.24
03-06-1997	2204	2204	2177	2204	103000	2092.82	2201.61	2348.267	2488.29	60.24
04-06-1997	2204	2204	2204	2204	334500	2092.26	2199.41	2342.94	2486.025	60.24
05-06-1997	2204	2287	2204	2232	207500	2092.82	2197.49	2337.247	2483.9	62.51
06-06-1997	2259	2397	2259	2314	1390500	2093.92	2196.39	2332.467	2481.695	68.22
09-06-1997	2369	2397	2287	2287	510500	2095.02	2196.12	2327.507	2479.11	64.73
10-06-1997	2259	2259	2232	2232	146500	2095.58	2195.02	2322.553	2476.2	58.18
11-06-1997	2232	2232	2204	2204	57500	2095.02	2193.92	2317.78	2473.25	55.13
12-06-1997	2232	2342	2232	2287	324500	2096.68	2193.37	2313.56	2470.81	61.57
13-06-1997	2314	2480	2314	2480	4060000	2102.2	2194.75	2310.807	2469.535	71.73
16-06-1997	2480	2562	2452	2480	2161500	2108.26	2196.41	2307.687	2468.48	71.73
17-06-1997	2507	2507	2452	2507	541500	2114.86	2198.61	2305.3	2467.78	72.90
18-06-1997	2507	2507	2424	2507	603000	2121.46	2201.09	2303.093	2467.255	72.90
19-06-1997	2452	2452	2452	2452	479000	2126.96	2202.47	2301.073	2466.22	66.44
20-06-1997	2424	2452	2424	2452	34000	2135.22	2202.47	2299.053	2465.12	66.44
23-06-1997	2480	2480	2397	2397	398500	2142.94	2202.2	2297.4	2463.605	60.25
24-06-1997	2397	2424	2397	2397	320000	2150.66	2202.75	2295.747	2461.95	60.25
25-06-1997	2397	2397	2369	2369	74000	2157.26	2203.02	2293.353	2460.155	57.11
26-06-1997	2369	2507	2369	2480	1098500	2167.74	2204.68	2291.887	2458.78	64.92
27-06-1997	2480	2535	2480	2535	575000	2179.32	2206.61	2290.787	2456.3	68.02
30-06-1997	2562	2645	2562	2645	2000500	2193.64	2209.92	2290.607	2454.925	73.15
01-07-1997	2645	2755	2590	2700	1812000	2209.62	2214.05	2290.42	2453.685	75.28
02-07-1997	2728	2810	2700	2700	529500	2225.6	2217.63	2290.42	2452.72	75.28
03-07-1997	2590	2700	2590	2672	69500	2239.92	2221.21	2290.42	2451.34	71.91
04-07-1997	2645	2672	2617	2645	70500	2253.7	2223.97	2290.42	2450.1	68.71
07-07-1997	2590	2865	2590	2838	1031500	2271.88	2229.21	2291.707	2449.55	76.69
08-07-1997	2838	3306	2838	3306	4995000	2297.78	2239.4	2295.56	2450.65	86.00
09-07-1997	3306	3774	3306	3774	4472000	2331.94	2254.27	2302.353	2453.955	90.21
10-07-1997	3830	4105	3802	4105	5191000	2369.4	2272.73	2311.353	2459.05	92.04
11-07-1997	4188	4270	4133	4215	3201500	2411.28	2292.56	2321.82	2464.695	92.54
14-07-1997	4215	4325	4160	4298	3275000	2453.7	2312.67	2333.573	2470.345	92.90
15-07-1997	4325	4353	4298	4353	953500	2498.34	2333.61	2345.513	2476.405	93.14
16-07-1997	4298	4298	4243	4243	1100000	2541.32	2353.17	2357.087	2482.33	86.89
18-07-1997	4133	4270	4133	4188	499000	2582.66	2372.46	2368.473	2488.53	83.86
21-07-1997	4188	4188	4078	4188	642500	2624	2391.75	2380.047	2493.905	83.86
23-07-1997	3857	4133	3774	4105	580500	2664.22	2409.66	2391.433	2499.14	79.04
24-07-1997	3967	4133	3967	4133	412500	2705	2427.57	2403.007	2504.515	79.47
28-07-1997	4078	4160	4078	4133	540500	2745.78	2445.76	2414.767	2509.75	79.47
29-07-1997	4022	4078	4022	4078	100500	2785.46	2463.4	2426.34	2515.265	75.93
30-07-1997	3830	3830	3802	3802	8500	2820.18	2478.55	2435.527	2519.4	61.21
31-07-1997	3802	3830	3802	3830	292500	2855.46	2493.98	2445.08	2523.675	62.01
01-08-1997	3830	3830	3802	3802	17500	2890.72	2509.13	2454.633	2527.81	60.66
04-08-1997	3802	3802	3802	3802	125000	2926.54	2524.28	2464.553	2532.355	60.66
05-08-1997	3802	3830	3802	3830	126000	2963.46	2539.71	2474.66	2536.63	61.63
06-08-1997	3802	3857	3802	3857	177500	2999.82	2555.41	2483.473	2540.9	62.59
07-08-1997	3830	3885	3802	3885	257500	3038.94	2571.67	2492.473	2545.31	63.61
11-08-1997	3885	3940	3885	3940	86500	3075.86	2588.75	2502.207	2550.135	65.59
12-08-1997	3857	3940	3857	3940	218500	3112.78	2605.56	2511.76	2555.235	65.59
14-08-1997	3912	3995	3885	3995	367000	3148.6	2623.19	2522.047	2560.335	67.63
15-08-1997	3995	3995	3857	3995	121500	3184.42	2640.82	2532.333	2565.71	67.63
21-08-1997	3940	3940	3940	3940	13000	3219.14	2656.53	2542.44	2569.98	63.27
25-08-1997	3802	3802	3802	3802	5000	3251.1	2671.96	2551.44	2573.975	53.90
05-09-1997	3802	3802	3802	3802	1000	3283.06	2687.66	2560.627	2577.97	53.90
15-09-1997	3527	3527	3527	3527	50000	3308.96	2700.89	2567.98	2580.175	40.14
17-09-1997	3747	3747	3527	3527	3500	3333.22	2713.57	2575.333	2582.655	40.14
18-09-1997	3527	3527	3527	3527	1500	3358.02	2726.52	2583.42	2585.135	40.14
19-09-1997	3527	3527	3527	3527	1500	3383.92	2739.75	2591.32	2587.895	40.14
22-09-1997	3527	3527	3527	3527	1500	3410.38	2752.7	2599.407	2590.93	40.14
23-09-1997	3527	3527	3527	3527	1500	3435.18	2765.93	2607.307	2593.965	40.14
24-09-1997	3527	3527	3527	3527	1500	3456.12	2779.16	2615.207	2597.135	40.14
25-09-1997	3527	3527	3527	3527	1500	3477.06	2792.66	2623.293	2600.03	40.14
26-09-1997	3527	3527	3527	3527	1500	3497.46	2806.16	2631.56	2603.34	40.14
29-09-1997	3527	3527	3527	3527	2000	3517.86	2819.66	2640.013	2606.785	40.14
30-09-1997	3527	3527	3527	3527	1500	3539.36	2833.16	2648.1	2610.645	40.14
03-10-1997	3527	3527	3527	3527	1500	3560.86	2848.04	2655.267	2614.505	40.14
06-10-1997	3527	3527	3527	3527	1500	3583.46	2863.2	2662.62	2618.915	40.14
07-10-1997	3527	3527	3527	3527	1500	3606.06	2878.36	2670.52	2623.325	40.14
08-10-1997	3527	3527	3086	3086	37500	3620.4	2888.83	2675.48	2625.115	18.63
10-10-1997	3279	3306	2975	2975	6500	3630.3	2899.02	2679.887	2626.49	16.27
13-10-1997	3306	3306	3306	3306	1000	3645.72	2912.52	2686.313	2629.52	40.50
14-10-1997	3306	3306	3306	3306	1000	3658.94	2926.29	2692.927	2632.69	40.50
16-10-1997	3306	3306	3306	3306	1000	3671.06	2940.34	2699.72	2635.58	40.50
17-10-1997	3361	3361	3361	3361	1000	3684.28	2954.94	2706.513	2638.885	43.87
20-10-1997	3361	3361	3361	3361	1000	3698.06	2968.99	2713.493	2642.33	43.87
21-10-1997	3389	3389	3389	3389	1000	3712.94	2983.32	2720.293	2646.05	45.69
22-10-1997	3306	3306	3306	3306	1000	3722.3	2997.09	2726.907	2649.355	41.41
23-10-1997	3306	3306	3306	3306	1000	3722.3	3010.04	2733.7	2652.245	41.41
24-10-1997	3279	3279	3279	3279	1000	3712.4	3022.17	2740.313	2654.865	40.00
27-10-1997	3279	3279	3279	3279	2000	3695.88	3032.64	2747.113	2657.485	40.00
28-10-1997	3279	3279	3279	3279	2000	3677.16	3044.22	2754.093	2660.655	40.00
29-10-1997	3279	3279	3279	3279	2000	3656.78	3055.24	2760.707	2664.375	40.00
31-10-1997	3279	3279	3279	3279	2500	3635.3	3066.82	2767.507	2667.96	40.00
03-11-1997	3306	3306	3306	3306	1000	3616.56	3078.94	2774.3	2671.955	42.83
04-11-1997	3306	3306	3306	3306	1000	3598.92	3090.79	2781.28	2676.085	42.83
05-11-1997	3279	3279	3279	3279	1000	3580.74	3102.37	2788.08	2680.22	40.61
06-11-1997	3306	3306	3306	3306	1000	3564.76	3114.49	2794.693	2684.765	43.75
07-11-1997	3279	3279	3279	3279	1000	3547.68	3126.34	2800.94	2689.175	41.39
10-11-1997	3279	3279	3279	3279	1000	3530.6	3138.19	2807.373	2693.725	41.39
11-11-1997	2975	2975	2975	2975	1500	3508.54	3147	2811.78	2696.89	24.30
12-11-1997	3031	3031	3031	3031	1000	3493.12	3156.65	2816.74	2699.925	30.03
19-11-1997	2424	2920	2424	2920	3500	3474.92	3165.19	2820.96	2702.54	25.86
24-11-1997	2920	2920	2920	2920	1000	3457.28	3174	2825.18	2705.295	25.86
27-11-1997	2920	2920	2920	2920	1500	3439.64	3183.09	2829.4	2708.325	25.86
01-12-1997	2920	2920	2920	2920	1500	3421.44	3192.45	2833.62	2711.355	25.86
03-12-1997	2948	2948	2314	2424	17000	3392.78	3196.3	2834.533	2710.8	14.08
04-12-1997	2204	2755	2204	2755	35000	3370.18	3204.56	2837.84	2711.9	35.27
05-12-1997	2975	2975	2204	2204	17500	3335.46	3205.66	2837.653	2710.52	24.46
08-12-1997	2287	2287	2204	2204	80000	3300.74	3206.76	2837.287	2709.005	24.46
09-12-1997	2314	2314	2204	2314	7500	3267.12	3207.86	2837.833	2708.315	29.46
11-12-1997	2204	2204	2066	2204	31000	3231.3	3207.86	2837.647	2707.075	27.50
12-12-1997	2397	2397	1873	2204	54000	3196.58	3207.86	2836.547	2705.975	27.50
17-12-1997	2204	2314	2204	2314	5000	3166.82	3208.96	2836.913	2705.285	32.70
18-12-1997	2314	2314	2287	2314	9500	3137.06	3210.06	2837.46	2704.735	32.70
23-12-1997	2314	2424	2314	2424	5000	3115	3211.98	2838.927	2704.735	37.87
29-12-1997	1984	1984	1543	1543	30000	3075.32	3204.27	2834.153	2700.33	22.78
30-12-1997	1570	1598	1515	1598	727500	3036.74	3197.38	2829.927	2696.75	24.79
02-01-1998	1543	1543	1488	1488	17500	2995.96	3189.94	2825.153	2692.48	23.48
06-01-1998	1378	1543	1212	1543	14000	2956.28	3183.33	2820.56	2688.625	25.61
07-01-1998	1543	1543	1543	1543	500	2916.6	3175.89	2816.153	2684.63	25.61
09-01-1998	1543	1763	1543	1763	62500	2881.32	3168.72	2813.213	2681.735	34.12
12-01-1998	1736	1736	1681	1708	16500	2844.94	3161	2810.087	2678.705	33.10
13-01-1998	1708	1736	1681	1736	15000	2809.12	3153.29	2807.147	2675.95	34.18
14-01-1998	1763	1791	1763	1791	27000	2774.4	3146.13	2804.573	2673.61	36.35
15-01-1998	1791	1791	1791	1791	1000	2739.68	3139.52	2802	2670.995	36.35
16-01-1998	1763	1873	1763	1873	14500	2706.6	3133.73	2800.893	2668.1	39.78
19-01-1998	2094	2094	1846	1873	195000	2673.52	3128.49	2799.973	2665.345	39.78
20-01-1998	1873	1956	1873	1873	23000	2640.44	3123.25	2799.053	2663	39.78
21-01-1998	1901	1901	1818	1846	17500	2615.64	3118.02	2797.767	2660.52	38.92
22-01-1998	1873	1873	1322	1322	344500	2582.58	3106.44	2793.54	2655.56	26.77
23-01-1998	1322	1515	1240	1322	1715500	2542.9	3094.31	2789.313	2650.46	26.77
26-01-1998	1378	1405	1240	1267	780500	2502.12	3080.53	2784.9	2645.225	25.79
27-01-1998	1295	1322	1267	1267	102500	2461.34	3066.2	2780.673	2640.125	25.79
28-01-1998	1267	1295	1267	1295	51500	2420.02	3052.15	2776.633	2634.89	27.36
02-02-1998	1322	1681	1322	1570	3353000	2384.2	3041.13	2774.06	2631.17	40.64
03-02-1998	1598	2039	1598	1736	3715500	2351.14	3032.04	2772.593	2628.005	46.95
04-02-1998	1763	1846	1736	1791	1380000	2320.84	3021.57	2771.673	2625.39	48.88
05-02-1998	1818	1873	1791	1791	617500	2290.54	3006.42	2770.207	2622.91	48.88
06-02-1998	1818	1818	1763	1763	192000	2260.22	2986.31	2768.187	2620.29	47.85
09-02-1998	1791	1791	1736	1736	359500	2229.36	2962.62	2764.88	2617.675	46.83
10-02-1998	1653	1681	1570	1625	335500	2196.28	2936.72	2761.573	2614.64	42.77
11-02-1998	1625	1653	1598	1598	185000	2162.66	2909.72	2757.713	2611.195	41.82
12-02-1998	1598	1598	1460	1515	28000	2127.38	2881.34	2753.673	2607.475	38.95
13-02-1998	1488	1488	1405	1405	118500	2089.36	2852.96	2749.08	2603.065	35.48
16-02-1998	1405	1543	1405	1433	39500	2051.9	2825.41	2744.493	2598.935	37.02
17-02-1998	1460	1460	1405	1405	48500	2014.42	2797.58	2739.72	2594.665	36.09
18-02-1998	1543	1570	1515	1570	50500	1979.7	2772.23	2736.227	2590.945	44.85
19-02-1998	1653	1708	1598	1681	344000	1947.74	2747.71	2733.473	2587.64	49.83
20-02-1998	1681	1681	1625	1625	1547000	1914.66	2722.63	2730.347	2584.195	47.50
23-02-1998	1653	1653	1625	1653	168500	1888.22	2698.38	2727.407	2580.89	48.79
24-02-1998	1653	1736	1653	1708	392500	1861.76	2677.44	2725.02	2577.995	51.32
25-02-1998	1708	1736	1681	1708	207500	1837.52	2656.22	2722.633	2575.1	51.32
26-02-1998	1736	1901	1736	1818	2343500	1815.48	2636.38	2721.16	2572.755	56.32
27-02-1998	1929	1929	1791	1818	645000	1793.44	2616.54	2719.873	2570.41	56.32
02-03-1998	1818	1846	1818	1846	181000	1771.96	2596.7	2718.953	2568.205	57.61
03-03-1998	1846	1846	1818	1818	168000	1759.84	2576.31	2717.48	2565.86	55.84
04-03-1998	1846	1846	1763	1818	95500	1741.1	2555.64	2716.74	2563.655	55.84
05-03-1998	1818	1818	1791	1818	18500	1733.38	2534.42	2714.9	2561.585	55.84
06-03-1998	1818	1818	1818	1818	40500	1725.66	2513.2	2713.06	2559.38	55.84
09-03-1998	1818	1818	1681	1818	534000	1715.74	2491.43	2710.487	2557.31	55.84
10-03-1998	1763	1818	1763	1818	471000	1708.02	2469.66	2707.913	2555.24	55.84
11-03-1998	1818	2314	1818	2287	9345000	1709.68	2453.13	2708.467	2554.83	75.51
12-03-1998	2369	2617	2314	2590	25892000	1715.2	2441.01	2711.04	2556.485	81.31
13-03-1998	2645	2700	2535	2535	11204500	1719.62	2428.34	2713.247	2558	77.71
16-03-1998	2562	2562	2314	2480	1569000	1720.74	2417.87	2714.9	2559.38	74.18
17-03-1998	2480	2480	2397	2424	746500	1738.36	2406.84	2715.633	2560.205	70.66
18-03-1998	2369	2369	2232	2314	191000	1752.68	2394.71	2715.813	2560.615	64.21
19-03-1998	2204	2507	2204	2452	1187000	1771.96	2383.96	2717.28	2561.855	68.14
20-03-1998	2452	2507	2397	2507	651500	1791.24	2373.76	2719.3	2563.23	69.57
23-03-1998	2507	2535	2287	2342	256000	1807.22	2361.91	2719.667	2563.92	60.74
24-03-1998	2342	2424	2259	2314	103000	1818.24	2349.78	2718.56	2564.47	59.37
25-03-1998	2369	2369	2342	2369	535000	1831.46	2338.2	2717.82	2565.43	61.23
26-03-1998	2397	2452	2314	2369	647000	1844.12	2326.62	2716.9	2566.39	61.23
27-03-1998	2369	2369	2177	2287	613000	1854.04	2314.22	2715.433	2566.94	56.74
30-03-1998	2287	2314	2259	2287	93500	1863.96	2301.82	2714.333	2567.49	56.74
01-04-1998	2287	2314	2204	2287	645000	1872.24	2289.42	2713.233	2568.73	56.74
02-04-1998	2287	2369	2259	2314	1016500	1881.06	2277.29	2712.68	2570.245	58.00
03-04-1998	2342	2342	2259	2259	88000	1888.78	2264.61	2711.76	2571.485	54.51
06-04-1998	2259	2259	2204	2232	109500	1896.5	2256.07	2710.847	2572.45	52.82
08-04-1998	2287	2314	2259	2259	353000	1915.24	2248.91	2709.373	2573.965	54.34
09-04-1998	2259	2259	2094	2094	449500	1930.68	2236.79	2706.433	2574.655	44.84
13-04-1998	2121	2452	2121	2232	1522000	1949.98	2226.05	2703.68	2576.17	52.34
14-04-1998	2232	2259	2149	2204	299500	1968.72	2215.03	2700.373	2577.685	50.83
15-04-1998	2232	2232	2149	2149	515000	1985.8	2202.91	2696.7	2578.925	47.91
16-04-1998	2149	2149	2066	2094	369500	1996.28	2190.24	2692.847	2579.615	45.11
17-04-1998	2094	2121	2094	2094	120500	2003.44	2177.29	2689.173	2580.305	45.11
20-04-1998	2094	2204	2011	2204	13500	2011.7	2166.27	2684.947	2581.68	51.66
21-04-1998	2039	2039	1984	1984	338500	2015.56	2153.05	2676.133	2581.545	41.10
22-04-1998	2204	2204	2039	2039	269500	2021.08	2140.65	2664.567	2581.41	44.17
23-04-1998	2011	2039	1929	2039	39500	2027.14	2128.25	2650.793	2580.445	44.17
24-04-1998	1956	1984	1956	1956	15000	2033.76	2115.02	2635.733	2579.62	40.48
27-04-1998	1956	1956	1873	1873	68000	2039.26	2100.96	2619.567	2578.1	37.13
29-04-1998	1873	1901	1791	1818	60000	2045.32	2086.35	2602.667	2576.585	35.06
30-04-1998	1763	1873	1763	1873	17500	2054.68	2072.02	2586.867	2575.48	38.74
01-05-1998	1873	1873	1763	1846	45000	2062.94	2057.42	2571.253	2574.105	37.61
04-05-1998	1653	1984	1653	1929	509000	2073.42	2043.92	2556.193	2573.145	43.08
05-05-1998	1873	1901	1763	1873	71500	2079.48	2029.59	2541.313	2572.04	40.50
06-05-1998	1736	1763	1625	1763	300000	2081.12	2014.43	2525.513	2570.385	35.95
07-05-1998	1763	1763	1708	1763	66500	2083.88	1999.27	2509.713	2568.73	35.95
08-05-1998	1763	1846	1763	1846	34000	2087.74	1987.98	2494.833	2567.49	41.69
12-05-1998	1818	1818	1818	1818	500	2089.94	1975.85	2481.607	2566.25	40.37
13-05-1998	1736	1736	1543	1736	405000	2090.5	1964.01	2467.647	2564.6	36.72
14-05-1998	1570	1570	1488	1488	18500	2083.9	1949.69	2452.22	2561.845	28.37
22-05-1998	1488	1488	1460	1488	292500	2077.3	1935.37	2436.793	2559.23	28.37
25-05-1998	1488	1515	1460	1488	126000	2070.14	1921.05	2421.18	2556.75	28.37
26-05-1998	1488	1515	1460	1488	2579500	2063.54	1911.69	2405.387	2553.995	28.37
27-05-1998	1460	1460	1433	1433	37500	2055.84	1898.47	2389.04	2551.515	26.56
28-05-1998	1405	1405	1240	1240	14500	2044.28	1888.83	2371.04	2547.245	21.42
01-06-1998	1240	1240	1240	1240	500	2032.72	1879.19	2353.04	2542.975	21.42
02-06-1998	1130	1157	1130	1130	10000	2018.96	1867.35	2333.94	2537.605	18.99
03-06-1998	1102	1157	1102	1157	7000	2005.74	1856.88	2315.02	2532.37	21.35
04-06-1998	1185	1212	1185	1212	2500	1984.24	1846.96	2296.833	2527.41	26.07
05-06-1998	1322	1322	1295	1295	53500	1958.34	1836.77	2280.12	2522.865	32.64
08-06-1998	1240	1240	1240	1240	1500	1932.44	1826.03	2263.04	2518.045	30.70
10-06-1998	1047	1240	1047	1240	12000	1907.64	1814.19	2247.793	2513.085	30.70
11-06-1998	1074	1102	1047	1047	12500	1880.1	1809.23	2231.26	2506.75	24.70
12-06-1998	1047	1047	1019	1019	35000	1854.2	1803.44	2214.54	2500.41	23.97
15-06-1998	1047	1047	992	1019	75000	1825.54	1798.75	2197.82	2494.345	23.97
16-06-1998	937	937	882	882	31000	1793.04	1792.14	2180.187	2487.735	20.52
17-06-1998	882	964	882	964	11000	1765.48	1786.35	2163.1	2481.12	27.27
18-06-1998	937	964	937	937	99500	1737.94	1778.09	2145.833	2473.405	26.47
19-06-1998	937	992	937	992	39500	1710.4	1770.93	2128.933	2465.965	30.90
22-06-1998	937	937	937	937	10000	1681.76	1762.94	2111.667	2458.115	29.02
23-06-1998	992	1074	992	1074	25000	1657.5	1755.77	2095.313	2450.95	38.99
24-06-1998	1047	1047	992	992	35000	1631.6	1747.78	2078.413	2443.65	35.75
25-06-1998	992	1102	992	1102	1280500	1607.9	1740.07	2062.247	2436.9	42.63
26-06-1998	1102	1212	1074	1130	4571500	1584.22	1732.64	2046.267	2430.565	44.27
29-06-1998	1130	1130	1047	1047	1354500	1559.98	1724.38	2029.733	2423.815	40.57
30-06-1998	1074	1102	1047	1074	2172000	1536.82	1716.66	2016.32	2417.34	42.26
01-07-1998	1102	1240	1074	1240	6355000	1516.44	1715.84	2004.753	2411.14	51.40
02-07-1998	1240	1295	1157	1157	3086500	1497.7	1714.19	1990.427	2404.25	47.36
03-07-1998	1130	1240	1130	1212	1331500	1477.3	1713.64	1976.467	2397.085	50.16
07-07-1998	1240	1267	1212	1212	1447500	1457.46	1713.09	1962.507	2389.645	50.16
08-07-1998	1212	1212	1157	1157	533000	1437.62	1711.71	1947.813	2381.93	47.25
09-07-1998	1130	1157	1130	1130	679000	1418.34	1707.31	1932.94	2374.22	45.84
10-07-1998	1130	1130	1102	1102	57000	1398.5	1700.97	1917.693	2366.505	44.37
13-07-1998	1102	1130	1102	1102	107000	1376.46	1694.08	1903	2357.825	44.37
14-07-1998	1130	1157	1130	1157	367000	1359.92	1687.74	1888.673	2347.08	48.17
15-07-1998	1185	1212	1130	1130	663500	1341.74	1681.41	1874.347	2333.86	46.49
16-07-1998	1212	1240	1157	1157	444500	1324.1	1675.62	1860.2	2319.12	48.42
17-07-1998	1157	1185	1157	1157	209000	1308.12	1670.94	1846.053	2303.83	48.42
20-07-1998	1157	1157	1130	1130	139500	1293.26	1666.26	1831.727	2287.99	46.48
21-07-1998	1130	1157	1130	1130	120500	1279.5	1662.41	1817.4	2271.875	46.48
22-07-1998	1130	1157	1130	1130	187500	1264.64	1659.66	1802.893	2256.31	46.48
23-07-1998	1130	1130	1130	1130	56000	1250.32	1656.63	1788.387	2241.02	46.48
24-07-1998	1102	1102	1102	1102	43500	1233.78	1653.6	1773.873	2225.59	44.01
27-07-1998	1130	1157	1130	1157	68000	1219.46	1649.47	1759.547	2210.85	49.66
28-07-1998	1212	1460	1185	1378	3038500	1211.76	1646.44	1746.873	2197.075	64.98
29-07-1998	1378	1488	1378	1433	2111000	1205.16	1644.52	1734.567	2183.575	67.62
30-07-1998	1433	1433	1322	1322	278500	1194.68	1641.21	1723.547	2169.795	58.10
31-07-1998	1322	1350	1267	1322	507500	1184.76	1637.35	1712.153	2157.395	58.10
03-08-1998	1322	1322	1185	1212	95500	1174.28	1632.39	1700.767	2144.305	50.01
04-08-1998	1212	1212	1185	1185	87500	1168.22	1626.06	1689.2	2131.22	48.23
05-08-1998	1157	1157	1157	1157	63500	1161.6	1619.45	1677.447	2117.995	46.39
06-08-1998	1185	1212	1130	1130	284000	1154.44	1612.29	1665.513	2104.495	44.62
07-08-1998	1157	1185	1102	1102	161000	1146.72	1605.13	1656.7	2090.72	42.80
10-08-1998	1074	1102	1074	1102	37500	1140.1	1597.97	1645.68	2076.805	42.80
11-08-1998	1074	1074	1047	1074	43000	1136.78	1590.53	1638.147	2062.475	40.87
12-08-1998	1047	1102	1047	1102	177500	1134.02	1583.37	1630.8	2048.285	43.61
13-08-1998	1102	1102	1102	1102	29500	1133.46	1576.21	1622.72	2033.82	43.61
14-08-1998	1074	1130	1074	1130	257000	1132.92	1569.33	1615.56	2019.495	46.49
18-08-1998	1157	1157	1102	1102	107000	1130.72	1557.48	1608.213	2005.305	44.07
19-08-1998	1130	1130	1019	1019	358500	1125.2	1541.77	1599.58	1991.39	37.78
20-08-1998	1047	1074	1047	1047	151000	1121.34	1526.89	1591.133	1977.615	40.85
21-08-1998	1047	1047	964	964	151500	1115.82	1511.73	1581.4	1964.8	35.29
24-08-1998	964	964	937	964	69000	1114.16	1497.13	1577.54	1951.985	35.29
25-08-1998	964	1019	964	964	48000	1113.06	1483.63	1573.313	1939.17	35.29
26-08-1998	992	992	937	937	46000	1111.42	1468.48	1569.64	1926.22	33.45
27-08-1998	909	909	771	771	340000	1109.2	1451.12	1564.493	1912.44	24.84
28-08-1998	716	771	716	771	113500	1105.34	1435.41	1559.347	1898.66	24.84
31-08-1998	716	716	689	716	242000	1100.92	1419.43	1552.367	1884.605	22.60
01-09-1998	689	689	661	661	131000	1094.3	1402.35	1545.387	1870.275	20.61
02-09-1998	716	744	689	689	365500	1089.34	1385.55	1538.407	1856.085	24.27
03-09-1998	661	882	661	827	4874000	1084.4	1370.95	1531.98	1842.585	39.19
04-09-1998	827	909	799	799	6814500	1080.54	1356.07	1525.367	1828.945	37.57
07-09-1998	799	882	799	827	3316000	1075.04	1341.47	1518.393	1815.445	40.23
08-09-1998	827	964	827	937	9459000	1071.18	1327.7	1512.153	1802.495	49.34
09-09-1998	937	964	909	909	5884000	1068.42	1314.2	1505.727	1789.405	47.36
10-09-1998	882	909	854	909	1709000	1065.12	1300.97	1499.48	1778.52	47.36
11-09-1998	882	909	854	909	402000	1058.5	1287.47	1496.727	1768.19	47.36
14-09-1998	909	909	854	882	264500	1053	1275.35	1493.793	1756.07	45.18
15-09-1998	909	909	827	827	796500	1045.3	1261.3	1490.86	1743.675	41.03
16-09-1998	854	854	799	854	154000	1038.14	1247.8	1488.107	1731.415	43.76
17-09-1998	854	882	827	827	325500	1031.54	1234.58	1484.987	1718.745	41.68
18-09-1998	799	799	771	771	377000	1024.36	1221.35	1479.66	1705.795	37.68
21-09-1998	744	771	744	771	192500	1017.74	1208.12	1473.227	1692.705	37.68
22-09-1998	771	799	744	744	159000	1010.58	1193.52	1466.247	1679.895	35.77
23-09-1998	744	771	744	771	172000	1002.86	1181.39	1459.447	1667.22	39.10
24-09-1998	771	882	771	854	1030500	997.34	1169.54	1453.387	1655.095	48.04
25-09-1998	827	827	799	799	174500	990.18	1157.14	1447.14	1642.695	43.49
28-09-1998	827	854	799	799	52000	983.02	1145.57	1441.633	1630.295	43.49
29-09-1998	827	827	799	799	26000	976.4	1134.83	1436.307	1617.895	43.49
30-09-1998	799	799	799	799	32500	969.78	1124.64	1431.533	1605.495	43.49
01-10-1998	799	854	799	799	126000	963.16	1113.9	1427.493	1592.96	43.49
02-10-1998	771	771	771	771	112500	955.98	1103.15	1423.08	1580.285	40.65
05-10-1998	771	771	744	744	77500	948.82	1091.3	1418.673	1567.61	38.06
06-10-1998	744	771	744	771	62500	941.1	1080.28	1413.347	1554.935	42.03
07-10-1998	744	827	744	771	477500	928.96	1070.36	1407.28	1542.395	42.03
08-10-1998	799	827	799	799	144500	916.28	1060.72	1401.773	1529.995	46.18
09-10-1998	854	854	799	799	352000	905.82	1050.25	1396.08	1519.115	46.18
12-10-1998	827	827	799	799	56500	895.36	1040.06	1390.02	1507.955	46.18
14-10-1998	799	799	771	771	17000	886.54	1030.41	1383.773	1497.21	42.39
15-10-1998	827	854	771	771	118500	878.26	1023.24	1376.793	1486.465	42.39
16-10-1998	827	882	799	827	858500	871.66	1016.63	1370.187	1476	51.60
19-10-1998	827	854	799	799	326500	865.04	1009.74	1363.207	1465.395	47.51
20-10-1998	799	799	744	744	348000	857.88	1002.3	1356.047	1456.995	40.69
21-10-1998	799	827	771	771	201500	851.26	995.68	1349.067	1447.075	44.87
22-10-1998	771	771	771	771	39000	845.2	990.99	1342.087	1439.91	44.87
23-10-1998	799	799	744	744	22500	838.04	986.03	1334.927	1432.61	41.48
26-10-1998	744	744	744	744	70500	830.88	982.17	1327.767	1424.76	41.48
27-10-1998	744	744	744	744	27000	823.16	978.04	1320.607	1417.46	41.48
28-10-1998	744	744	744	744	46000	816	973.36	1310.32	1410.16	41.48
29-10-1998	744	744	716	716	6000	809.94	967.57	1297.827	1402.17	37.52
30-10-1998	744	744	744	744	2500	803.88	962.61	1285.887	1394.32	43.34
02-11-1998	744	744	744	744	20500	799.48	957.65	1274.313	1385.92	43.34
03-11-1998	771	799	744	744	430000	795.08	954.62	1263.113	1381.925	43.34
04-11-1998	771	799	744	744	251500	790.68	951.87	1252.647	1377.655	43.34
05-11-1998	799	854	799	799	1176000	787.92	949.67	1241.627	1374.21	54.54
06-11-1998	799	799	799	799	157500	788.48	948.84	1230.24	1370.49	54.54
09-11-1998	799	799	771	771	345500	788.48	946.91	1219.767	1366.63	48.84
10-11-1998	771	771	771	771	69500	789.58	945.25	1209.48	1361.67	48.84
11-11-1998	771	799	771	799	69500	792.34	943.32	1199.013	1357.125	54.37
12-11-1998	799	799	744	744	169000	793.44	941.39	1188.18	1352.165	44.25
13-11-1998	771	771	771	771	2000	792.32	938.36	1178.073	1347.065	49.25
18-11-1998	799	799	771	771	275500	791.76	936.15	1167.967	1341.965	49.25
19-11-1998	799	799	771	771	14500	790.64	932.84	1157.86	1336.455	49.25
20-11-1998	799	854	799	854	524500	788.98	930.08	1148.127	1331.36	62.23
23-11-1998	854	992	827	964	2462500	790.08	929.25	1139.493	1326.815	72.33
24-11-1998	1019	1019	909	909	1413500	790.08	927.6	1130.673	1322.13	63.23
25-11-1998	909	937	827	827	375000	788.44	923.47	1121.127	1319.655	52.60
26-11-1998	937	964	882	937	735500	789.54	921.27	1113.413	1317.73	61.86
27-11-1998	964	964	909	909	406000	791.18	918.24	1104.593	1315.94	58.72
30-11-1998	882	909	882	909	30500	792.28	915.21	1095.96	1314.15	58.72
01-12-1998	909	909	882	882	70000	793.38	912.46	1087.513	1312.085	55.56
02-12-1998	909	909	882	882	16000	795.6	909.98	1079.433	1308.645	55.56
03-12-1998	882	909	882	882	158000	797.82	907.78	1071.353	1304.375	55.56
04-12-1998	882	882	882	882	2000	800.58	905.58	1062.54	1299.83	55.56
07-12-1998	909	909	882	882	177000	802.8	902.83	1055.193	1295.285	55.56
08-12-1998	882	882	827	854	180500	802.8	900.07	1047.293	1290.74	51.40
09-12-1998	854	882	854	882	107500	804.46	897.32	1039.58	1286.47	55.02
10-12-1998	909	937	882	909	820500	806.66	894.84	1032.6	1282.89	58.25
11-12-1998	937	992	937	964	1659000	809.96	893.18	1026.54	1279.72	63.94
14-12-1998	992	1102	992	992	2997000	813.82	891.8	1021.033	1277.105	66.44
15-12-1998	992	1019	992	1019	302500	818.22	890.69	1015.34	1275.175	68.70
16-12-1998	1019	1047	937	937	595000	821.54	888.76	1009.28	1272.695	56.31
17-12-1998	964	964	964	964	121000	825.94	887.38	1002.847	1270.49	58.94
18-12-1998	937	937	937	937	130000	829.26	885.18	996.607	1267.325	55.35
21-12-1998	937	937	882	909	607500	832.02	880.49	990.913	1263.465	51.83
22-12-1998	909	937	909	937	494500	834.78	875.53	985.407	1260.025	54.92
23-12-1998	909	909	909	909	118000	836.98	871.4	979.16	1256.305	51.38
24-12-1998	909	937	909	909	333500	839.18	867.27	973.1	1252.31	51.38
28-12-1998	909	909	909	909	52500	841.94	864.24	967.587	1248.315	51.38
29-12-1998	882	937	882	937	56500	845.26	861.76	963.913	1243.91	55.00
30-12-1998	964	964	909	937	262000	847.46	859.56	960.24	1239.505	55.00
04-01-1999	909	937	909	937	25500	850.22	857.63	956.567	1234.96	55.00
05-01-1999	937	1019	937	1019	2361500	855.72	856.8	953.44	1230.965	64.65
06-01-1999	1019	1019	964	992	2355500	860.14	855.7	950.5	1226.835	60.08
07-01-1999	992	1019	964	964	1253000	864	854.6	948.66	1222.565	55.69
08-01-1999	964	964	937	964	218000	868.4	853.22	946.82	1218.295	55.69
11-01-1999	964	964	937	937	93000	872.26	851.57	945.533	1213.89	51.48
12-01-1999	937	937	937	937	10000	876.12	849.64	944.067	1209.485	51.48
13-01-1999	964	964	909	909	291500	879.42	847.71	942.047	1202.595	47.19
14-01-1999	909	909	882	882	352000	882.74	846.34	939.293	1194.055	43.43
15-01-1999	882	909	882	909	356000	886.04	844.96	937.087	1185.925	47.90
25-01-1999	909	909	882	882	122000	888.8	844.14	934.7	1177.935	44.14
26-01-1999	882	937	882	882	122500	891.56	843.32	933.6	1170.225	44.14
27-01-1999	909	937	909	909	321500	894.86	842.77	932.867	1163.2	48.80
28-01-1999	909	937	909	937	225500	897.62	842.77	932.32	1155.625	53.16
29-01-1999	937	937	909	909	123000	899.82	844.15	932.5	1147.635	48.69
01-02-1999	937	964	909	937	171000	903.14	845.81	932.32	1140.61	52.95
02-02-1999	909	909	909	909	153500	905.9	847.74	932.133	1133.585	48.61
03-02-1999	909	909	909	909	36000	908.1	850.22	931.58	1126.285	48.61
04-02-1999	909	909	909	909	62500	911.4	852.42	931.393	1118.985	48.61
05-02-1999	909	909	909	909	2000	914.16	853.24	930.293	1112.095	48.61
08-02-1999	909	909	882	909	387000	916.92	854.34	929.74	1105.205	48.61
09-02-1999	909	937	909	909	221500	919.68	855.16	928.453	1098.315	48.61
10-02-1999	909	909	909	909	32500	920.78	854.88	926.98	1091.29	48.61
11-02-1999	937	937	909	909	94000	919.68	854.88	926.06	1084.54	48.61
12-02-1999	909	909	882	882	164500	919.14	854.61	924.78	1077.79	42.52
15-02-1999	882	882	827	854	594500	919.68	854.06	922.207	1070.765	37.31
16-02-1999	882	882	854	854	22500	918.02	853.78	920.187	1064.565	37.31
17-02-1999	854	854	854	854	7000	916.92	854.05	917.8	1057.675	37.31
18-02-1999	882	882	854	854	142500	915.82	854.05	915.413	1050.925	37.31
19-02-1999	882	882	854	854	188500	915.26	854.32	913.393	1044.45	37.31
22-02-1999	854	854	854	854	5500	914.7	855.15	911.553	1038.25	37.31
23-02-1999	854	854	854	854	29500	914.14	855.98	909.9	1032.05	37.31
24-02-1999	854	854	854	854	57500	913.58	857.08	908.247	1025.3	37.31
25-02-1999	854	854	854	854	18000	913.02	857.91	906.227	1019.65	37.31
26-02-1999	854	854	854	854	93000	913.02	857.91	904.387	1013.725	37.31
01-03-1999	854	854	854	854	11500	912.46	858.46	902.367	1007.8	37.31
02-03-1999	827	827	827	827	63500	910.82	858.74	900.167	1002.155	29.44
03-03-1999	827	827	771	799	91000	907.52	858.74	897.96	996.785	23.83
04-03-1999	799	799	771	771	259000	903.1	858.46	895.567	991.55	19.77
05-03-1999	771	771	744	744	15000	897.6	857.91	892.993	985.905	16.80
08-03-1999	771	771	744	744	18000	893.74	857.64	890.42	980.395	16.80
09-03-1999	716	744	716	744	15000	889.34	857.64	888.033	974.47	16.80
10-03-1999	744	771	744	744	27500	885.48	857.37	885.28	968.825	16.80
11-03-1999	744	771	744	771	156000	882.72	857.37	881.233	963.865	30.79
12-03-1999	744	771	744	771	30000	879.4	857.09	876.82	958.905	30.79
15-03-1999	744	744	716	716	42500	875.54	856.26	872.78	953.255	22.04
16-03-1999	716	744	716	744	134000	872.24	855.71	868.927	947.885	32.55
17-03-1999	744	799	744	771	661500	869.48	855.71	865.987	943.06	40.84
19-03-1999	799	799	771	771	53000	866.16	855.71	863.227	939.475	40.84
22-03-1999	771	771	771	771	46500	862.84	855.15	860.653	935.89	40.84
23-03-1999	771	771	744	744	42500	858.98	854.6	858.08	932.17	35.40
24-03-1999	771	799	771	799	686500	854.58	855.15	856.06	928.725	50.00
25-03-1999	771	827	661	799	471000	850.72	855.43	854.04	925.555	50.00
26-03-1999	799	799	799	799	307500	847.42	855.71	852.207	923.35	50.00
29-03-1999	799	799	799	799	93500	844.12	856.26	850.187	921.145	50.00
30-03-1999	799	799	799	799	42000	841.36	856.81	848.167	919.49	50.00
01-04-1999	799	827	799	799	48500	838.6	857.36	845.96	917.7	50.00
05-04-1999	799	799	799	799	12500	836.4	857.91	843.94	915.635	50.00
06-04-1999	799	799	771	799	15500	834.74	858.74	842.473	913.155	50.00
07-04-1999	799	799	799	799	12500	832.54	859.29	840.82	910.95	50.00
08-04-1999	799	799	771	771	10500	830.32	859.56	839.533	908.605	40.84
09-04-1999	799	827	799	827	254000	829.22	860.39	838.62	907.505	57.57
12-04-1999	827	827	827	827	204500	827.58	861.22	837.707	906.545	57.57
13-04-1999	827	827	827	827	69500	825.38	861.5	836.973	905.585	57.57
14-04-1999	827	854	827	854	146000	824.28	862.05	837.527	905.445	63.75
15-04-1999	854	854	827	827	209500	822.08	862.61	837.9	904.76	55.11
16-04-1999	799	909	771	854	790000	820.98	863.44	838.82	904.345	60.82
19-04-1999	882	937	854	854	833500	819.88	863.99	840.107	903.655	60.82
20-04-1999	827	854	827	854	107500	818.78	865.09	841.207	903.24	60.82
21-04-1999	882	964	854	854	2690000	817.68	865.92	841.387	902.14	60.82
22-04-1999	854	882	854	882	887500	817.14	867.03	841.94	901.59	66.73
23-04-1999	882	882	882	882	468500	816.6	868.14	842.307	900.49	66.73
26-04-1999	909	909	882	882	511500	816.06	868.42	841.94	899.25	66.73
27-04-1999	882	882	854	854	988500	814.96	867.32	841.573	898.285	56.16
28-04-1999	882	882	854	854	242000	814.4	866.77	841.207	897.185	56.16
29-04-1999	854	909	854	854	773500	814.4	867.04	840.84	895.255	56.16
30-04-1999	909	909	854	882	3647500	814.96	866.49	840.84	893.88	63.40
03-05-1999	909	909	882	882	3168500	815.52	866.22	841.207	892.23	63.40
04-05-1999	909	937	882	909	3461500	816.62	866.22	841.573	890.715	69.11
05-05-1999	909	909	882	882	4608500	817.18	866.22	841.94	889.34	59.17
06-05-1999	909	937	882	937	3443000	818.84	866.77	843.047	888.375	68.96
07-05-1999	937	937	854	882	4517000	819.4	866.77	843.787	887.275	54.81
10-05-1999	799	882	799	882	1705000	819.96	866.77	844.707	886.175	54.81
11-05-1999	882	882	854	854	1135000	819.96	866.49	845.26	884.66	48.88
12-05-1999	854	882	854	854	395000	819.96	866.49	845.26	883.28	48.88
14-05-1999	882	909	882	882	2003500	820.52	866.49	845.813	881.905	54.58
17-05-1999	854	882	854	882	1045000	821.62	866.22	846.367	880.53	54.58
18-05-1999	854	882	854	854	1457500	822.72	865.12	846.733	879.15	48.33
19-05-1999	882	882	854	854	707500	824.38	863.74	847.1	877.77	48.33
20-05-1999	882	882	854	854	828500	826.58	862.09	847.467	876.39	48.33
21-05-1999	882	882	854	854	34000	828.78	861.26	848.02	875.01	48.33
24-05-1999	854	882	854	882	2220000	831.54	860.44	848.94	873.91	55.22
25-05-1999	882	964	854	909	6077500	834.84	860.16	849.86	872.67	60.67
26-05-1999	909	909	882	882	5668500	837.06	859.89	850.6	870.19	53.64
27-05-1999	909	937	882	882	7604500	839.28	859.34	851.153	867.435	53.64
28-05-1999	882	909	882	882	1087500	842.6	859.07	851.707	865.235	53.64
31-05-1999	882	882	882	882	832500	845.36	858.8	852.26	863.035	53.64
01-06-1999	854	909	854	909	433500	848.12	858.8	853.18	861.52	59.89
02-06-1999	882	882	854	854	728000	849.78	857.97	853.733	859.865	46.22
03-06-1999	854	882	854	882	410500	852	857.42	854.1	858.49	52.20
04-06-1999	882	937	882	909	5332500	855.3	857.14	854.833	857.385	57.15
08-06-1999	937	992	937	992	4738000	859.16	856.87	856.487	856.835	68.09
09-06-1999	1019	1047	992	992	6547000	863.02	856.87	857.96	856.285	68.09
10-06-1999	1019	1019	992	1019	2731000	867.42	857.42	859.613	856.01	70.89
11-06-1999	1019	1130	1019	1074	7408000	872.92	858.52	861.813	855.87	75.60
14-06-1999	1102	1240	1102	1185	6311500	880.64	861	864.753	856.285	81.94
15-06-1999	1240	1350	1212	1267	6336500	890	864.3	868.24	856.97	85.03
16-06-1999	1267	1322	1212	1212	5135000	898.26	867.33	871.36	857.52	75.67
17-06-1999	1267	1295	1212	1267	4665500	907.62	871.18	875.033	858.76	78.25
18-06-1999	1295	1295	1240	1267	2570000	916.98	874.76	878.52	859.86	78.25
21-06-1999	1267	1350	1267	1322	5796000	928	879.16	882.373	861.65	80.63
22-06-1999	1378	1378	1322	1322	2743500	937.9	883.56	886.227	863.44	80.63
23-06-1999	1350	1598	1350	1598	10145500	953.32	890.45	891.92	866.61	88.17
24-06-1999	1653	1708	1570	1653	5649500	969.84	897.61	897.613	870.19	89.08
25-06-1999	1653	1681	1543	1570	2309500	984.16	904.22	902.753	874.185	79.16
28-06-1999	1570	1818	1570	1681	12460000	1001.24	911.66	908.82	878.735	82.04
29-06-1999	1791	1873	1708	1708	11357000	1018.32	919.65	915.067	883.695	82.67
30-06-1999	1763	1791	1543	1598	3252000	1033.2	926.54	920.393	888.38	71.68
01-07-1999	1653	1653	1570	1598	799000	1048.08	933.43	926.087	892.925	71.68
02-07-1999	1598	1681	1460	1598	1126500	1062.96	940.32	931.6	896.78	71.68
05-07-1999	1653	1681	1378	1515	1449000	1075.62	946.38	936.56	900.36	63.70
06-07-1999	1488	1625	1460	1543	1272500	1088.84	952.72	941.707	903.94	65.11
07-07-1999	1543	1570	1488	1488	245000	1100.96	958.51	945.933	906.695	60.17
08-07-1999	1543	1543	1488	1543	206500	1114.74	964.85	949.793	909.865	63.18
09-07-1999	1543	1598	1488	1515	763000	1127.96	971.18	953.833	912.895	60.67
12-07-1999	1570	1570	1460	1488	677000	1140.64	977.52	958.24	915.79	58.26
13-07-1999	1719	1785	1719	1719	330000	1157.38	986.17	963.453	919.975	69.44
14-07-1999	1653	1752	1620	1752	132000	1174.78	995.15	969.073	924.6	70.65
15-07-1999	1785	1785	1686	1686	96500	1190.32	1003.47	974.253	928.76	65.10
16-07-1999	1686	1818	1686	1719	375500	1207.06	1012.12	979.833	933.22	66.51
19-07-1999	1752	1785	1719	1752	251500	1223.36	1021.1	985.633	938.125	67.92
20-07-1999	1752	1752	1686	1719	66500	1240.1	1029.75	991.213	942.865	64.99
21-07-1999	1686	1686	1686	1686	5000	1256.18	1038.07	996.573	947.575	62.10
22-07-1999	1653	1686	1653	1686	121500	1272.82	1046.39	1001.933	952.15	62.10
23-07-1999	1587	1587	1587	1587	6500	1287.48	1053.72	1006.82	955.815	53.79
26-07-1999	1587	1587	1389	1389	71500	1297.62	1059.07	1010.2	958.765	41.76
27-07-1999	1389	1422	1356	1356	145500	1307.1	1064.36	1013.18	961.55	40.14
28-07-1999	1488	1521	1389	1488	183000	1319.78	1071.25	1016.673	964.995	48.68
29-07-1999	1521	1620	1521	1554	1235500	1333.78	1079.08	1020.42	968.77	52.34
30-07-1999	1521	1587	1455	1488	90500	1346.46	1086.52	1023.547	972.215	48.61
02-08-1999	1521	1521	1455	1455	50500	1358.48	1093.63	1027	975.635	46.81
03-08-1999	1455	1554	1455	1521	209000	1371.26	1101.4	1030.713	979.52	50.73
04-08-1999	1554	1554	1455	1488	225500	1382.84	1108.84	1034.387	983.105	48.79
05-08-1999	1455	1488	1455	1455	413000	1394.3	1115.68	1038.027	986.525	46.87
06-08-1999	1488	1488	1422	1455	71000	1405.76	1122.52	1041.48	989.805	46.87
09-08-1999	1455	1488	1389	1389	304000	1415.9	1129.25	1044.68	992.755	42.93
10-08-1999	1322	1356	1256	1322	441000	1424.7	1135.03	1047.433	995.37	39.32
11-08-1999	1256	1256	1256	1256	22000	1431.64	1139.88	1049.747	997.795	36.10
12-08-1999	1322	1356	1322	1322	290000	1441	1145.39	1052.313	1000.55	41.28
13-08-1999	1322	1322	1256	1289	134000	1449.14	1150.57	1054.66	1002.86	39.55
16-08-1999	1322	1322	1256	1289	101000	1456.74	1156.02	1057.007	1005.31	39.55
18-08-1999	1356	1389	1289	1289	497500	1462.68	1160.92	1058.807	1008.035	39.55
19-08-1999	1356	1455	1356	1422	2363000	1471.28	1167.15	1061.673	1011.29	50.06
20-08-1999	1422	1455	1389	1389	1453500	1478.68	1173.05	1064.507	1014.38	47.84
23-08-1999	1422	1422	1356	1356	229500	1484.32	1178.62	1067.12	1017.44	45.66
24-08-1999	1389	1389	1356	1356	274000	1487.74	1184.19	1069.913	1020.5	45.66
25-08-1999	1322	1322	1322	1322	412000	1488.84	1189.42	1072.48	1023.39	43.30
26-08-1999	1322	1322	1289	1289	405500	1490.38	1194.32	1075.013	1026.115	41.08
27-08-1999	1256	1256	1256	1256	360500	1490.16	1198.89	1077.507	1028.815	38.93
30-08-1999	1256	1289	1223	1223	242500	1489.28	1203.13	1079.6	1031.21	36.85
31-08-1999	1190	1289	1190	1256	135000	1487.96	1207.98	1082.093	1033.77	40.28
01-09-1999	1256	1289	1256	1289	276000	1487.3	1212.6	1084.807	1036.495	43.58
02-09-1999	1256	1256	1223	1256	57000	1480.46	1216.89	1087.12	1039.055	41.13
03-09-1999	1256	1256	1223	1223	181000	1471.86	1220.85	1089.027	1041.175	38.79
06-09-1999	1223	1223	1157	1157	285000	1463.6	1223.88	1090.68	1042.965	34.54
07-09-1999	1124	1157	1091	1091	657000	1451.8	1226.52	1091.707	1044.565	30.90
08-09-1999	1124	1124	1058	1058	444000	1438.8	1228.56	1092.7	1046	29.24
09-09-1999	992	1124	992	1124	704500	1429.32	1231.26	1094.133	1047.625	36.58
10-09-1999	1157	1256	1157	1157	1551500	1420.5	1234.29	1095.787	1049.69	39.93
13-09-1999	1223	1256	1190	1223	356000	1413	1237.98	1097.88	1051.95	46.08
14-09-1999	1190	1223	1157	1157	115500	1405.84	1240.73	1099.533	1053.88	41.51
15-09-1999	1124	1190	1124	1190	329500	1398.78	1243.81	1101.407	1055.975	44.47
16-09-1999	1157	1190	1157	1190	25000	1392.82	1246.89	1103.28	1057.655	44.47
17-09-1999	1157	1190	1157	1157	623500	1385.1	1249.92	1104.933	1058.62	42.00
20-09-1999	1124	1124	1124	1124	121500	1377.28	1252.62	1106.547	1059.695	39.63
21-09-1999	1124	1124	1091	1124	85500	1370	1255.32	1108.347	1061.18	39.63
22-09-1999	1124	1124	1091	1124	167500	1358.1	1257.74	1110.147	1062.115	39.63
23-09-1999	1091	1124	1058	1058	158500	1344.22	1259.5	1111.507	1062.86	34.73
24-09-1999	1091	1091	1058	1091	61500	1332.32	1261.32	1113.087	1063.77	38.81
27-09-1999	1124	1124	1091	1091	76500	1319.76	1263.41	1114.667	1064.815	38.81
28-09-1999	1091	1091	1058	1058	70500	1305.88	1264.62	1116.027	1065.695	36.19
29-09-1999	1091	1124	1091	1124	439000	1293.98	1267.04	1117.827	1066.905	44.28
30-09-1999	1157	1190	1157	1157	803000	1283.4	1269.79	1119.847	1068.28	47.85
01-10-1999	1190	1256	1190	1223	1820500	1274.14	1273.48	1122.307	1069.985	54.16
04-10-1999	1256	1289	1190	1190	677000	1266.2	1276.84	1124.547	1071.665	50.85
05-10-1999	1190	1190	1190	1190	110000	1262.22	1279.92	1126.787	1073.205	50.85
06-10-1999	1223	1289	1223	1256	733500	1260.22	1283.66	1129.647	1074.94	56.96
07-10-1999	1256	1256	1223	1223	394000	1254.92	1287.35	1132.473	1076.235	53.38
08-10-1999	1223	1223	1223	1223	120500	1248.3	1291.04	1135.487	1077.39	53.38
11-10-1999	1223	1223	1223	1223	24000	1243	1294.73	1138.68	1078.41	53.38
12-10-1999	1223	1223	1223	1223	75000	1238.36	1298.42	1141.873	1079.84	53.38
13-10-1999	1223	1256	1190	1256	200500	1233.06	1302.16	1145.287	1081.3	57.01
14-10-1999	1190	1223	1190	1190	232500	1227.1	1304.97	1148.26	1082.565	48.83
15-10-1999	1190	1223	1190	1223	56500	1222.46	1308.38	1151.273	1084.135	52.50
18-10-1999	1223	1256	1223	1256	164000	1218.48	1312.12	1154.507	1085.73	55.91
19-10-1999	1256	1356	1256	1356	1333000	1217.82	1316.86	1158.773	1087.965	64.27
20-10-1999	1587	1587	1322	1422	1630000	1219.82	1322.26	1163.293	1090.53	68.51
21-10-1999	1389	1488	1389	1455	1058000	1223.8	1327.72	1167.853	1093.26	70.41
22-10-1999	1521	1521	1389	1389	1162000	1225.14	1333.07	1171.973	1095.52	62.34
25-10-1999	1389	1455	1389	1389	370000	1227.14	1338.14	1176.093	1097.78	62.34
26-10-1999	1422	1554	1422	1488	3486500	1231.12	1343.93	1181.053	1100.535	68.60
27-10-1999	1488	1488	1356	1356	1160500	1232.46	1347.57	1184.767	1102.22	55.38
28-10-1999	1356	1422	1356	1389	393000	1231.8	1351.54	1188.7	1104.205	57.58
29-10-1999	1422	1455	1389	1422	358000	1232.46	1355.57	1192.853	1106.495	59.72
01-11-1999	1422	1455	1389	1389	139000	1233.12	1358.72	1196.787	1108.62	56.64
02-11-1999	1389	1422	1389	1389	142500	1233.78	1360.76	1200.72	1110.88	56.64
03-11-1999	1356	1389	1356	1389	374500	1235.12	1361.98	1204.653	1113.14	56.64
04-11-1999	1389	1455	1389	1422	616500	1237.78	1364.08	1208.807	1115.705	59.26
05-11-1999	1422	1455	1422	1422	777500	1241.1	1365.63	1212.96	1118.405	59.26
08-11-1999	1422	1488	1422	1422	595500	1245.08	1367.18	1217.113	1120.97	59.26
09-11-1999	1422	1488	1422	1488	1350000	1249.72	1368.84	1221.893	1124	64.61
10-11-1999	1455	1554	1455	1488	5845000	1253.7	1370.5	1226.3	1127.03	64.61
11-11-1999	1488	1521	1455	1455	438000	1257.68	1369.07	1230.487	1129.76	60.04
12-11-1999	1455	1455	1389	1422	498000	1261.66	1366.76	1234.453	1132.185	55.79
15-11-1999	1422	1422	1422	1422	77000	1266.96	1365.28	1238.24	1134.75	55.79
16-11-1999	1389	1422	1389	1422	83000	1273.58	1362.69	1242.207	1137.175	55.79
17-11-1999	1389	1389	1389	1389	190000	1280.2	1359.5	1245.773	1139.575	51.26
18-11-1999	1389	1389	1356	1356	240000	1284.84	1357.08	1249.12	1141.81	47.14
19-11-1999	1389	1389	1322	1322	201500	1288.14	1354.32	1252.24	1143.875	43.28
22-11-1999	1322	1322	1322	1322	19500	1290.12	1351.56	1255.36	1145.94	43.28
23-11-1999	1356	1356	1289	1289	57500	1292.76	1349.3	1258.073	1147.84	39.62
24-11-1999	1289	1289	1256	1256	123000	1294.08	1346.43	1260.567	1149.575	36.32
25-11-1999	1256	1256	1256	1256	101000	1295.4	1344.11	1263.06	1151.31	36.32
26-11-1999	1289	1322	1289	1289	282500	1298.04	1341.57	1265.96	1153.21	41.93
29-11-1999	1256	1256	1190	1190	83000	1299.36	1338.32	1268.2	1154.75	32.64
30-11-1999	1190	1190	1157	1190	173000	1300.68	1335.34	1270.44	1156.43	32.64
01-12-1999	1223	1256	1223	1256	317000	1303.32	1330.71	1272.933	1158.44	42.49
02-12-1999	1256	1256	1223	1256	23000	1307.28	1325.75	1275.427	1160.45	42.49
03-12-1999	1256	1289	1256	1289	98000	1311.24	1321.78	1277.96	1162.625	46.99
06-12-1999	1289	1289	1256	1256	45000	1314.54	1317.15	1280.453	1164.635	43.34
07-12-1999	1223	1223	1190	1223	100500	1317.84	1311.86	1282.36	1166.48	40.00
08-12-1999	1190	1190	1124	1124	814000	1317.84	1305.91	1283.973	1167.83	32.01
09-12-1999	1157	1190	1124	1190	681000	1318.5	1300.95	1286.027	1169.51	40.53
10-12-1999	1157	1157	1157	1157	339500	1317.18	1295.66	1288.047	1171.025	37.97
13-12-1999	1190	1223	1190	1190	197000	1317.18	1291.69	1290.287	1172.705	41.93
14-12-1999	1190	1223	1190	1190	396500	1317.18	1289.7	1292.34	1174.385	41.93
15-12-1999	1190	1223	1157	1157	579000	1315.2	1287.71	1294.173	1176.035	39.04
16-12-1999	1190	1190	1190	1190	93500	1314.54	1284.73	1296.413	1177.99	43.25
17-12-1999	1190	1190	1157	1157	30000	1313.22	1280.76	1298.433	1179.92	40.26
20-12-1999	1190	1190	1190	1190	95000	1312.56	1277.78	1300.673	1182.15	44.40
21-12-1999	1223	1256	1223	1223	957000	1312.56	1275.46	1303.133	1184.545	48.26
22-12-1999	1256	1256	1190	1223	580000	1311.9	1272.48	1305.407	1186.94	48.26
23-12-1999	1223	1356	1223	1289	1293000	1313.88	1270.49	1307.94	1189.665	55.44
27-12-1999	1322	1356	1289	1289	547000	1315.2	1268.83	1310.653	1192.255	55.44
28-12-1999	1289	1289	1256	1256	68000	1315.2	1266.84	1313.147	1194.68	51.31
29-12-1999	1190	1256	1190	1223	35000	1312.54	1265.18	1315.42	1197.215	47.50
30-12-1999	1256	1256	1256	1256	15000	1309.22	1264.52	1317.913	1199.775	51.39
04-01-2000	1223	1256	1223	1223	70500	1304.58	1264.19	1320.007	1202.035	47.59
05-01-2000	1223	1223	1190	1190	300000	1300.6	1262.87	1322.247	1204.13	44.09
06-01-2000	1223	1256	1223	1223	775000	1297.28	1262.21	1324.52	1206.39	48.20
11-01-2000	1223	1256	1223	1223	514500	1291.98	1261.55	1326.613	1208.785	48.20
12-01-2000	1223	1223	1223	1223	92500	1289.32	1260.89	1328.153	1210.905	48.20
13-01-2000	1223	1256	1190	1256	690000	1286.66	1259.23	1329.913	1213.19	52.55
14-01-2000	1256	1256	1223	1223	1038000	1282.68	1257.57	1331.273	1215.31	48.19
17-01-2000	1223	1389	1223	1289	3304000	1280.68	1256.9	1332.707	1217.76	56.05
18-01-2000	1289	1289	1223	1223	137500	1277.36	1255.57	1332.96	1219.88	48.18
19-01-2000	1223	1223	1190	1190	416500	1273.38	1254.25	1332.447	1221.835	44.79
20-01-2000	1223	1289	1223	1256	1287000	1270.06	1253.92	1332.74	1224.12	52.05
21-01-2000	1256	1256	1223	1223	738500	1266.08	1253.59	1332.447	1226.24	48.61
24-01-2000	1256	1256	1223	1223	1279500	1262.1	1253.59	1332.153	1228.36	48.61
25-01-2000	1190	1256	1190	1223	117500	1256.8	1253.26	1331.493	1230.62	48.61
26-01-2000	1223	1223	1190	1190	205500	1250.84	1252.27	1330.613	1232.435	44.90
27-01-2000	1190	1190	1190	1190	52500	1245.54	1251.61	1327.893	1234.25	44.90
28-01-2000	1190	1190	1190	1190	77500	1240.9	1251.28	1324.807	1236.065	44.90
31-01-2000	1190	1190	1124	1157	235500	1235.6	1251.28	1322.053	1237.58	40.99
01-02-2000	1157	1157	1157	1157	40000	1230.3	1251.94	1318.56	1239.23	40.99
02-02-2000	1124	1124	1025	1058	2062000	1223.68	1251.94	1314.227	1240.25	31.47
03-02-2000	1058	1058	959	1025	1424000	1217.06	1250.95	1310.407	1241.105	29.05
04-02-2000	959	992	959	959	1353500	1209.8	1248.97	1306.147	1241.63	24.91
07-02-2000	992	992	959	992	1141000	1203.2	1246.66	1302.107	1242.32	30.26
08-02-2000	1025	1025	992	992	964000	1197.26	1245.01	1298.62	1242.87	30.26
09-02-2000	1025	1058	992	1025	1368000	1192.64	1243.36	1295.167	1243.585	35.57
10-02-2000	992	1058	992	1025	2967000	1188.02	1241.71	1292.08	1244.3	35.57
11-02-2000	1025	1091	1025	1091	2254500	1184.06	1241.05	1289.067	1245.485	45.25
14-02-2000	1091	1091	1025	1025	677000	1180.76	1240.06	1285.8	1246.34	38.95
15-02-2000	1058	1091	1025	1025	2700500	1177.46	1239.07	1282.713	1247.195	38.95
16-02-2000	1058	1058	1025	1025	318500	1172.84	1238.08	1278.087	1247.91	38.95
17-02-2000	1025	1025	992	992	111500	1167.56	1237.42	1273.02	1248.46	35.83
18-02-2000	992	1025	992	992	121000	1161.62	1236.43	1268.393	1248.875	35.83
21-02-2000	992	1025	992	992	27500	1156.34	1235.44	1263.547	1249.425	35.83
22-02-2000	992	992	992	992	230000	1151.72	1234.78	1258.48	1249.7	35.83
23-02-2000	959	959	959	959	86500	1148.42	1233.13	1253.413	1250.085	32.35
24-02-2000	959	959	926	926	397000	1143.14	1230.82	1248.347	1250.305	29.29
25-02-2000	926	926	926	926	610500	1138.52	1227.85	1243.28	1250.665	29.29
28-02-2000	959	959	959	959	25000	1133.9	1225.54	1239.093	1251.19	36.29
01-03-2000	959	959	959	959	34500	1129.28	1223.23	1236.227	1251.575	36.29
02-03-2000	926	926	893	893	224500	1124	1219.6	1233.14	1251.63	29.51
03-03-2000	893	893	860	860	86500	1117.4	1215.97	1228.953	1251.66	26.82
06-03-2000	893	893	893	893	118500	1112.12	1212.67	1224.547	1251.855	33.37
07-03-2000	860	893	827	860	545500	1105.52	1209.04	1220.36	1251.885	30.44
08-03-2000	860	893	827	860	875000	1098.26	1205.41	1216.393	1251.915	30.44
09-03-2000	893	926	893	893	620500	1091.66	1201.78	1212.207	1251.97	36.88
10-03-2000	893	926	893	893	341000	1083.74	1198.81	1208.24	1251.89	36.88
13-03-2000	893	893	893	893	145000	1075.82	1195.51	1204.493	1251.945	36.88
14-03-2000	860	893	860	860	900500	1067.9	1191.55	1200.527	1251.835	33.05
15-03-2000	893	926	893	893	473500	1061.3	1186.92	1197.22	1251.89	39.78
17-03-2000	926	926	860	893	411000	1054.04	1181.63	1194.36	1251.945	39.78
20-03-2000	860	860	860	860	262500	1046.78	1175.68	1191.72	1251.7	35.63
21-03-2000	893	893	827	860	462000	1040.18	1170.39	1188.64	1251.73	35.63
22-03-2000	860	860	860	860	330000	1032.92	1165.1	1185.78	1251.62	35.63
23-03-2000	860	860	860	860	465500	1025.66	1158.82	1182.92	1251.375	35.63
24-03-2000	860	860	827	827	76000	1017.74	1153.53	1179.84	1250.55	31.24
27-03-2000	860	860	860	860	20000	1009.82	1148.24	1176.093	1249.89	39.29
28-03-2000	860	860	827	827	932500	1001.9	1142.29	1172.347	1248.93	34.89
29-03-2000	827	827	827	827	97000	992.66	1136.67	1168.82	1247.695	34.89
30-03-2000	793	827	793	793	206000	984.06	1130.71	1165.067	1245.735	30.78
03-04-2000	793	793	793	793	97000	976.12	1124.75	1161.54	1243.365	30.78
05-04-2000	760	760	760	760	282000	966.2	1118.13	1158.013	1241.105	27.17
07-04-2000	760	793	760	760	134000	956.94	1111.51	1154.707	1238.57	27.17
10-04-2000	760	760	727	727	17000	947.02	1104.56	1151.4	1235.87	23.92
11-04-2000	760	760	760	760	24500	937.76	1097.28	1148.093	1233.06	32.60
12-04-2000	760	760	727	760	39500	929.16	1090	1144.567	1230.25	32.60
13-04-2000	727	727	727	727	457000	919.9	1082.72	1141.04	1225.895	28.79
14-04-2000	727	727	694	727	50500	910.64	1075.77	1137.733	1221.265	28.79
17-04-2000	661	694	661	661	138500	900.72	1068.16	1134.427	1216.72	22.65
18-04-2000	694	694	694	694	57000	891.46	1060.88	1131.78	1211.785	30.62
19-04-2000	694	694	694	694	114500	884.18	1053.93	1129.353	1206.715	30.62
20-04-2000	661	661	661	661	125000	876.9	1046.98	1126.267	1202.03	27.35
24-04-2000	661	661	628	628	73000	870.28	1040.04	1122.74	1197.18	24.53
25-04-2000	628	628	628	628	79000	863	1033.1	1118.773	1192.33	24.53
26-04-2000	628	628	595	628	115500	855.72	1026.49	1115.247	1187.895	24.53
27-04-2000	628	628	628	628	9000	847.78	1020.21	1111.5	1183.32	24.53
28-04-2000	595	595	595	595	72000	839.18	1013.6	1107.533	1178.855	21.54
01-05-2000	595	595	529	529	28000	827.94	1006	1103.347	1173.785	17.07
02-05-2000	562	628	562	628	133500	820	1000.38	1100.04	1169.35	37.91
03-05-2000	595	595	595	595	24500	811.4	994.43	1096.513	1164.885	34.77
04-05-2000	595	661	595	628	638000	803.46	988.15	1093.207	1159.43	40.11
05-05-2000	628	628	595	595	282000	795.52	981.54	1090.12	1153.645	36.86
08-05-2000	628	661	628	628	309500	788.24	974.93	1087.033	1148.355	41.93
09-05-2000	595	595	595	595	2000	780.3	968.32	1083.727	1142.735	38.59
10-05-2000	628	628	595	595	205000	772.36	962.04	1080.64	1136.95	38.59
11-05-2000	595	595	562	562	113000	764.42	956.42	1076.893	1131.165	35.33
12-05-2000	562	562	562	562	135000	757.14	950.14	1072.927	1125.545	35.33
15-05-2000	529	562	529	529	63000	749.2	943.86	1068.3	1119.76	32.18
16-05-2000	529	529	529	529	12500	740.6	937.25	1063.893	1114.47	32.18
17-05-2000	562	595	562	562	141500	732.66	930.97	1059.707	1110.335	38.54
19-05-2000	562	562	562	562	1000	726.04	925.02	1055.08	1106.365	38.54
22-05-2000	529	562	529	562	31000	720.08	918.74	1050.673	1101.735	38.54
23-05-2000	562	562	562	562	20000	713.46	912.79	1046.267	1096.775	38.54
24-05-2000	529	529	529	529	145500	706.84	906.18	1041.64	1091.98	34.22
25-05-2000	529	529	529	529	56000	700.22	899.24	1037.013	1087.35	34.22
26-05-2000	529	529	496	529	21500	692.94	892.3	1032.167	1082.39	34.22
29-05-2000	463	463	463	463	35000	684.34	884.04	1027.32	1077.265	26.74
30-05-2000	430	463	430	463	273500	675.74	875.78	1022.253	1072.305	26.74
31-05-2000	463	463	463	463	134000	667.8	867.85	1016.967	1067.345	26.74
02-06-2000	463	463	430	430	52500	658.54	859.92	1010.793	1062.55	23.53
05-06-2000	430	463	430	463	15000	649.94	851.99	1004.4	1058.255	32.29
06-06-2000	430	430	430	430	12500	641.34	844.06	997.567	1054.125	28.74
07-06-2000	430	463	430	463	314000	633.4	836.79	991.393	1049.83	36.28
08-06-2000	496	529	496	529	176000	626.78	829.85	985.66	1046.03	48.10
09-06-2000	496	529	496	529	66500	620.16	822.91	979.267	1042.23	48.10
12-06-2000	496	496	463	463	75000	612.88	815.31	973.313	1038.1	39.58
13-06-2000	463	463	463	463	15000	604.94	807.38	967.14	1033.305	39.58
14-06-2000	463	463	463	463	2000	597.66	799.78	960.747	1028.675	39.58
16-06-2000	496	496	496	496	19500	591.04	791.85	954.793	1024.375	45.60
19-06-2000	496	496	496	496	48000	585.1	784.58	948.84	1020.075	45.60
20-06-2000	496	496	496	496	6000	579.16	777.64	942.887	1015.945	45.60
21-06-2000	529	661	529	628	1157500	576.52	771.36	937.593	1012.64	63.67
22-06-2000	628	694	628	628	1990500	573.88	765.41	932.3	1009.5	63.67
23-06-2000	628	628	628	628	198500	571.9	759.46	927.007	1006.525	63.67
26-06-2000	628	694	628	661	297500	569.92	753.84	921.493	1003.55	67.08
27-06-2000	628	628	595	628	226500	567.28	748.22	915.76	1000.245	60.92
28-06-2000	628	694	595	694	913000	566.62	743.26	910.687	997.435	67.38
29-06-2000	694	694	628	661	778000	565.3	737.97	905.613	994.625	61.87
30-06-2000	628	628	628	628	10000	564.64	732.68	900.32	991.98	56.87
03-07-2000	641	641	595	595	111000	562.66	727.06	894.807	989.5	52.31
04-07-2000	588	602	588	602	54500	560.82	722.5	889.56	987.22	53.17
05-07-2000	622	628	608	608	35000	559.76	718.33	884.573	984.64	53.93
06-07-2000	628	628	602	602	42500	559.24	714.76	879.773	981.865	53.00
07-07-2000	628	628	608	608	43500	558.84	710.92	875.013	978.79	53.86
10-07-2000	615	615	595	595	31000	558.18	706.95	870.387	975.98	51.66
11-07-2000	595	595	595	595	30000	557.52	702.65	865.98	973.005	51.66
12-07-2000	595	602	582	602	47500	557.66	698.42	861.62	970.065	52.86
13-07-2000	588	588	588	588	5000	558.84	693.39	856.947	967.22	50.17
18-07-2000	588	588	588	588	10000	558.04	689.02	852.933	964.54	50.17
19-07-2000	595	595	588	588	140000	557.9	684.65	848.92	961.86	50.17
20-07-2000	595	608	595	595	160500	557.24	680.35	844.513	959.215	51.71
21-07-2000	595	595	595	595	10000	557.24	676.38	840.107	956.9	51.71
24-07-2000	575	575	575	575	3000	556.18	672.21	835.347	954.32	46.92
25-07-2000	575	575	569	569	75000	555.66	667.98	830.767	951.71	45.56
26-07-2000	549	628	549	588	279500	555.52	663.94	826.533	949.36	50.46
27-07-2000	588	588	588	588	10000	556.04	660.23	822.96	946.68	50.46
28-07-2000	569	588	569	582	111500	556.44	656.79	818.907	943.805	48.85
31-07-2000	569	575	569	575	12500	557.36	653.28	815.027	940.565	46.97
01-08-2000	595	595	582	582	104000	558.42	649.51	810.973	937.525	49.08
02-08-2000	595	602	582	582	305000	558.82	645.74	806.92	934.485	49.08
03-08-2000	595	595	595	595	55000	559.48	642.76	803.173	931.18	53.11
04-08-2000	595	602	595	595	90000	560.14	640.11	799.207	928.04	53.11
07-08-2000	582	582	575	575	35000	560.4	636.93	795.327	924.8	46.54
08-08-2000	595	602	575	575	54500	561.32	634.08	791.227	921.56	46.54
09-08-2000	569	569	569	569	5000	562.12	631.17	786.867	918.29	44.62
11-08-2000	569	569	569	569	7500	562.92	627.93	782.507	914.855	44.62
14-08-2000	569	575	562	569	81000	565.04	624.69	777.707	911.75	44.62
15-08-2000	569	569	569	569	40000	567.16	621.45	772.907	908.48	44.62
18-08-2000	555	555	549	549	25000	568.88	618.34	768.193	904.945	37.65
21-08-2000	569	569	569	569	2500	571.66	615.1	763.833	901.01	46.63
22-08-2000	569	582	569	569	136500	573.78	611.86	759.253	896.745	46.63
23-08-2000	562	569	562	569	95000	576.56	608.95	754.893	892.315	46.63
24-08-2000	542	542	529	529	47500	577.88	605.64	750.487	888.015	34.29
30-08-2000	476	476	463	463	15000	576.56	601.67	745.42	883.385	23.33
01-09-2000	463	463	463	463	40000	575.24	597.7	740.353	878.26	23.33
06-09-2000	463	476	463	469	40500	575.36	594.12	735.327	873.825	25.83
07-09-2000	469	469	469	469	65000	575.48	590.21	730.08	869.225	25.83
12-09-2000	469	469	463	463	32000	575.48	586.57	725.013	864.43	24.89
18-09-2000	430	430	403	430	287500	574.16	582.6	719.287	859.635	20.47
19-09-2000	423	423	423	423	10000	572.7	578.9	713.953	854.805	19.67
20-09-2000	423	423	410	410	158000	570.98	575.07	708.753	849.91	18.25
21-09-2000	423	423	423	423	1000	566.88	571.7	703.2	844.915	24.16
22-09-2000	430	430	410	430	135000	562.92	568.4	697.913	839.955	27.21
25-09-2000	436	436	436	436	45500	559.08	565.49	692.667	835.025	29.81
26-09-2000	430	430	430	430	137000	554.46	562.19	687.38	829.735	28.71
28-09-2000	430	430	430	430	4500	550.5	558.89	682.313	824.445	28.71
02-10-2000	430	456	417	436	148500	545.34	555.98	677.287	819.35	31.65
04-10-2000	423	430	423	430	59500	540.72	553.01	672.22	814.39	30.30
05-10-2000	430	436	423	423	363500	536.62	550.63	667.327	809.395	28.76
06-10-2000	430	476	423	430	5874500	533.32	547.99	662.48	804.435	32.45
09-10-2000	430	430	423	423	273500	529.74	545.28	658.247	799.605	30.74
10-10-2000	423	423	423	423	62000	526.04	542.9	654.233	794.94	30.74
11-10-2000	430	450	423	430	255500	522.6	540.92	650.707	790.48	34.74
12-10-2000	436	463	430	436	590500	519.16	539	647	786.05	38.04
13-10-2000	436	456	436	436	543000	515.98	537.08	643.293	781.785	38.04
16-10-2000	443	450	436	436	39000	512.8	535.16	639.367	777.685	38.04
17-10-2000	450	463	436	436	201500	509.48	533.57	635.44	773.585	38.04
18-10-2000	443	456	436	436	897500	506.44	532.64	631.073	769.32	38.04
19-10-2000	436	436	436	436	87000	503.4	530.72	627.147	765.55	38.04
20-10-2000	443	450	430	430	635500	500.24	529.07	623.18	761.75	35.26
23-10-2000	430	430	423	423	62500	496.8	527.02	619.167	757.585	32.29
24-10-2000	417	417	417	417	34500	493.24	525.24	615.333	753.39	29.96
26-10-2000	410	417	397	417	99500	490.08	523.13	611.5	749.03	29.96
27-10-2000	397	397	397	397	10000	486.64	521.15	607.533	744.735	23.43
30-10-2000	397	397	397	397	3000	482.82	519.17	603.567	740.605	23.43
31-10-2000	397	397	397	397	100000	479	517.52	599.82	736.97	23.43
01-11-2000	397	417	397	410	15500	475.56	516	596.38	733.07	34.94
02-11-2000	397	423	397	403	6000	472.12	514.74	592.893	729.3	32.14
03-11-2000	410	410	397	397	3000	468.42	513.42	589.147	725.335	29.93
07-11-2000	423	430	403	403	42000	464.84	511.83	585.44	721.4	34.77
08-11-2000	403	403	397	397	20000	460.88	510.18	582.133	717.6	32.36
09-11-2000	403	403	403	403	2500	457.04	508.59	579.087	713.665	37.06
13-11-2000	397	397	397	397	10000	453.48	506.94	575.78	709.865	34.48
14-11-2000	397	403	384	403	10000	450.04	505.68	572.733	705.93	39.04
15-11-2000	397	397	331	331	65000	445.28	503.7	569.207	701.47	20.54
16-11-2000	384	384	384	384	500	441.58	502.25	565.813	697.275	42.24
20-11-2000	450	450	370	403	75000	438.26	501.65	562.547	692.845	47.75
23-11-2000	397	410	397	410	27000	435.08	501.12	559.327	688.45	49.65
27-11-2000	377	377	377	377	15000	431.64	500.26	556.107	684.055	41.90
28-11-2000	384	384	384	384	20000	427.94	499.8	552.713	679.86	43.90
29-11-2000	384	384	377	377	37500	424.1	498.94	549.273	675.465	42.33
30-11-2000	377	377	377	377	9500	420.26	498.41	546.053	671.235	42.33
01-12-2000	397	397	370	370	248500	417.08	497.48	542.787	667.135	40.64
04-12-2000	377	377	350	350	57500	414.82	495.69	539.387	662.77	36.21
05-12-2000	357	397	357	390	112500	413.36	494.3	536.253	658.605	48.35
06-12-2000	370	370	370	370	500	411.38	493.37	533.207	654.34	43.86
08-12-2000	370	397	370	397	5000	409.94	492.71	530.12	650.045	50.54
12-12-2000	397	397	397	397	500	408.62	492.05	527.253	645.915	50.54
13-12-2000	357	390	357	390	6500	407.82	490.99	524.34	641.42	48.79
14-12-2000	397	397	397	397	2000	407.3	490	521.7	637.29	50.63
15-12-2000	397	397	377	377	23500	406.64	488.81	518.927	633.225	45.60
18-12-2000	337	377	337	370	40000	405.58	486.23	516.327	628.795	43.95
19-12-2000	370	397	370	390	51000	404.78	483.85	513.86	624.63	49.56
20-12-2000	377	377	364	364	30500	403.34	481.21	511.44	620.335	43.47
21-12-2000	357	357	357	357	4000	401.88	478.17	508.753	616.005	41.97
03-01-2001	350	350	350	350	42000	400.28	475.39	506.02	611.805	40.47
04-01-2001	344	344	337	337	37500	398.3	471.82	503.42	607.54	37.78
05-01-2001	337	337	337	337	10000	396.44	468.58	500.82	603.275	37.78
08-01-2001	278	278	278	278	1000	393.54	465.08	498.267	598.88	27.96
09-01-2001	291	344	291	344	10500	391.82	462.57	495.933	594.815	45.13
10-01-2001	324	337	324	337	11500	390.1	459.92	493.553	591.21	43.94
11-01-2001	317	317	291	291	32000	387.46	456.75	491.087	587.54	37.00
12-01-2001	291	304	284	304	36000	384.94	453.77	488.927	584.265	39.89
16-01-2001	377	377	304	311	85000	382.44	450.8	486.813	580.86	41.44
17-01-2001	311	324	311	317	20000	380.06	448.02	484.74	577.485	42.81
18-01-2001	331	337	324	337	76500	378.08	445.44	482.8	574.045	47.24
19-01-2001	331	337	331	331	22500	375.98	442.73	481.04	570.575	46.08
22-01-2001	331	337	331	337	94500	374	440.22	479.76	566.805	47.46
24-01-2001	331	331	324	324	2500	371.76	437.58	477.733	563.3	44.79
29-01-2001	317	317	317	317	5000	369.5	434.87	475.88	559.76	43.37
31-01-2001	278	331	278	324	25500	367.52	432.16	473.853	556.255	45.24
01-02-2001	284	284	284	284	500	364.86	429.05	471.78	552.715	37.61
02-02-2001	331	331	331	331	5000	363.14	426.61	469.8	549.41	48.58
05-02-2001	344	344	311	311	13000	361.42	424.03	467.907	546.005	44.96
06-02-2001	304	304	304	304	5000	359.56	421.19	465.967	542.565	43.73
07-02-2001	298	304	298	304	9500	357.7	418.35	464.247	539.29	43.73
08-02-2001	291	291	291	291	20000	355.32	415.44	462.44	536.115	41.30
12-02-2001	291	291	291	291	5000	353.08	412.6	460.853	532.94	41.30
13-02-2001	291	298	291	298	14000	351.1	409.76	459.313	529.635	43.27
14-02-2001	278	284	278	278	25000	348.6	406.72	457.42	526.23	39.22
15-02-2001	271	291	271	291	141000	346.48	403.68	455.613	523.22	42.96
16-02-2001	271	298	271	278	50500	343.98	400.51	453.72	520.31	40.29
19-02-2001	291	304	284	291	308000	341.86	397.67	451.913	517.3	44.03
20-02-2001	284	284	284	284	43000	339.48	394.76	450.28	514.42	42.49
21-02-2001	291	291	284	284	40000	338.54	391.91	448.647	511.54	42.49
22-02-2001	278	284	278	278	108500	336.42	389	446.973	508.465	41.06
23-02-2001	291	291	258	271	448500	333.78	386.02	445.693	505.355	39.39
26-02-2001	264	264	251	258	244000	330.74	382.91	444.327	502.18	36.43
27-02-2001	264	264	258	264	120000	328.48	380.06	443	499.2	38.72
28-02-2001	258	258	258	258	1500	325.96	376.95	441.853	496.025	37.27
01-03-2001	245	251	245	251	21000	323.44	373.77	440.44	492.815	35.60
02-03-2001	264	264	251	251	68500	320.92	370.59	439.247	489.77	35.60
08-03-2001	264	264	258	258	44000	318.68	367.88	437.88	486.76	38.78
15-03-2001	258	258	245	245	60000	316.58	365.7	435.987	483.685	35.30
20-03-2001	238	238	198	198	30000	312.74	363.05	433.78	480.375	26.15
30-03-2001	212	212	212	212	15000	309.58	360.48	432.107	477.3	31.82
02-04-2001	225	225	218	218	53000	306	357.97	430.473	474.09	34.15
03-04-2001	212	218	198	218	180000	302.42	355.52	428.84	471.045	34.15
04-04-2001	212	212	212	212	7500	298.86	353.34	426.947	467.97	32.85
05-04-2001	212	212	212	212	15000	295.16	351.23	425.053	465.065	32.85
06-04-2001	218	218	218	218	4000	291.98	349.31	423.2	462.19	35.69
09-04-2001	218	218	205	205	15500	288.68	347.13	420.38	459.415	32.48
10-04-2001	245	245	225	225	105000	285.38	345.08	417.693	456.74	41.24
11-04-2001	225	231	218	218	51500	282.46	342.9	414.96	454.195	39.32
12-04-2001	225	284	225	278	1579000	280.88	341.38	412.407	451.785	57.58
16-04-2001	264	337	264	324	3972500	280.36	340.32	410.38	449.605	66.02
17-04-2001	331	364	298	298	9265000	279.58	338.94	407.74	447.46	58.89
18-04-2001	298	304	278	291	1924000	278.66	337.55	405.273	445.28	57.10
19-04-2001	271	271	258	258	352500	278.26	335.9	402.807	443.265	49.47
20-04-2001	238	258	238	238	81000	276.14	333.98	400.427	440.985	45.50
23-04-2001	238	264	238	258	195500	274.56	332.33	398.133	438.805	49.84
24-04-2001	251	278	251	258	340000	273.9	330.68	395.8	436.79	49.84
25-04-2001	278	278	278	278	5000	273.38	329.16	393.64	435.04	54.07
26-04-2001	264	278	264	278	177500	272.72	327.58	391.44	433.29	54.07
27-04-2001	264	271	264	271	95000	271.8	325.93	389.28	431.505	52.28
30-04-2001	264	271	264	271	46000	270.48	324.28	387.12	429.72	52.28
01-05-2001	264	278	258	258	738000	269.02	322.5	384.827	428.035	48.80
02-05-2001	264	284	264	271	224500	267.7	320.85	382.713	426.745	52.23
03-05-2001	264	271	264	264	53000	266.5	319.13	380.553	424.925	50.27
04-05-2001	264	278	264	278	121000	265.72	317.61	378.487	423.34	53.98
09-05-2001	271	271	258	258	76500	264.4	315.96	376.24	421.49	48.43
10-05-2001	264	264	258	264	71000	264	314.43	374.033	419.835	50.09
11-05-2001	264	278	264	271	60000	262.8	312.97	372.007	418.05	52.02
14-05-2001	264	271	264	271	255000	262	311.71	370.02	416.43	52.02
15-05-2001	264	271	258	264	165000	261.2	310.38	367.86	414.775	49.78
16-05-2001	264	284	264	271	753500	260.54	309.12	365.747	413.32	52.01
17-05-2001	271	271	264	264	968500	260	307.66	363.627	411.83	49.64
18-05-2001	271	271	264	271	251500	259.6	306.34	361.6	410.54	52.00
21-05-2001	264	271	264	264	32500	258.92	305.01	359.48	409.215	49.50
22-05-2001	264	284	264	271	2924000	258.78	303.69	357.407	407.76	51.98
23-05-2001	271	271	264	271	410000	258.38	302.43	355.247	406.305	51.98
25-05-2001	271	271	271	271	145000	258.24	301.11	353.087	404.85	51.98
28-05-2001	264	271	264	264	327500	257.7	299.78	351.013	403.36	48.98
29-05-2001	264	278	264	264	1687500	257.3	298.39	348.94	402.035	48.98
30-05-2001	271	271	264	264	475500	256.9	297.72	346.907	400.71	48.98
31-05-2001	271	271	258	258	25500	256.5	296.46	344.833	399.355	46.12
01-06-2001	258	258	251	251	125500	256.1	294.94	342.713	398.295	42.98
05-06-2001	264	278	264	278	2413000	256.5	293.62	340.773	397.37	55.57
06-06-2001	271	271	264	264	86000	256.5	292.49	338.873	396.375	49.47
07-06-2001	271	271	264	271	183000	256.76	291.36	336.887	395.58	52.29
08-06-2001	271	271	264	264	281000	257.02	290.23	334.853	394.585	49.32
11-06-2001	271	271	264	264	56500	257.28	289.1	332.82	393.755	49.32
13-06-2001	258	264	251	264	114500	257.4	288.04	331.053	392.76	49.32
14-06-2001	271	278	258	258	411000	257.66	287.12	329.687	391.405	46.50
15-06-2001	264	271	264	264	97500	258.98	285.86	328.36	390.08	49.61
18-06-2001	278	298	278	284	1483500	260.42	285	327.127	389.185	58.30
19-06-2001	291	291	278	278	602500	261.62	283.81	325.853	388.26	55.22
20-06-2001	284	331	284	324	3154000	263.74	283.08	324.927	387.565	68.81
21-06-2001	331	337	311	317	1041000	265.84	282.35	324.173	386.67	65.55
22-06-2001	304	311	304	304	131000	267.68	281.42	323.38	385.71	59.88
25-06-2001	298	304	298	304	32000	269.4	280.69	322.673	384.75	59.88
26-06-2001	291	311	291	291	74000	271.12	279.9	321.793	383.065	54.41
27-06-2001	291	298	284	298	252000	272.58	278.98	320.913	381.415	56.70
28-06-2001	284	298	284	291	340000	274.04	278.25	319.947	379.73	53.79
29-06-2001	291	298	291	298	89000	274.44	277.66	319.067	377.915	56.21
02-07-2001	304	304	304	304	500	274.04	277.2	318.227	376.295	58.23
03-07-2001	304	324	304	317	507500	274.42	277	317.433	374.41	62.29
04-07-2001	324	350	324	331	1715500	275.22	276.94	316.773	372.76	66.11
05-07-2001	324	337	317	324	757000	276.54	277.4	316.113	371.24	62.69
06-07-2001	331	350	331	344	1843000	278.66	277.4	315.54	369.985	67.81
09-07-2001	357	370	344	344	555000	280.38	277.47	315.013	368.695	67.81
10-07-2001	344	350	344	350	358500	282.22	278.06	314.527	367.405	69.28
13-07-2001	350	370	350	357	450000	283.8	278.59	314.04	366.18	70.94
16-07-2001	370	370	344	344	117500	285.12	278.92	313.427	364.86	64.01
17-07-2001	357	364	357	364	125000	286.98	279.39	312.947	363.705	69.03
18-07-2001	384	410	384	397	890000	289.5	279.99	312.687	362.715	75.17
19-07-2001	430	469	397	469	1349500	293.72	281.37	312.907	362.05	83.07
20-07-2001	469	496	450	450	1331000	297.3	282.5	313	361.36	76.18
23-07-2001	450	463	450	456	105000	301.14	283.82	313.133	360.7	76.84
24-07-2001	410	417	410	417	28500	303.92	284.82	313.047	359.845	64.47
25-07-2001	410	417	410	410	173000	306.96	285.68	312.96	358.92	62.52
26-07-2001	390	410	390	410	13500	309.88	286.94	312.913	357.995	62.52
27-07-2001	410	410	410	410	5000	312.66	287.73	312.867	357.17	62.52
30-07-2001	403	403	364	364	47500	314.52	288.26	312.647	356.145	50.11
31-07-2001	364	364	331	331	106500	315.86	288.53	312.207	354.86	43.44
01-08-2001	364	364	337	337	24000	317.18	288.86	311.807	353.605	44.88
02-08-2001	331	331	331	331	40000	318.52	289.26	311.28	352.35	43.68
03-08-2001	350	357	344	344	500000	319.98	289.79	310.887	351.195	46.98
06-08-2001	337	337	331	331	110000	321.32	290.12	310.447	349.94	44.19
07-08-2001	350	350	337	344	45500	322.78	290.78	310.053	348.75	47.54
08-08-2001	344	344	337	344	118500	324.24	291.31	309.7	347.495	47.54
13-08-2001	344	377	344	350	2362500	325.82	292.03	309.347	346.27	49.17
14-08-2001	357	364	344	350	1047000	327.54	292.62	309.033	345.145	49.17
15-08-2001	350	357	337	337	1253500	329	293.15	308.593	343.955	45.61
16-08-2001	344	344	331	331	131000	330.34	293.62	308.593	342.765	44.02
20-08-2001	337	337	331	331	51000	331.8	294.15	308.24	341.575	44.02
21-08-2001	324	331	317	331	73000	333.4	294.75	307.76	340.385	44.02
22-08-2001	324	324	317	317	81500	334.18	295.34	307.14	339.125	39.97
23-08-2001	317	317	304	304	115500	334.98	295.74	306.653	337.9	36.60
24-08-2001	317	331	317	317	570500	335.9	296.33	306.207	336.64	41.88
27-08-2001	324	331	317	317	538500	336.96	296.99	305.807	335.38	41.88
28-08-2001	317	324	317	317	121500	338.02	297.65	305.407	334.12	41.88
29-08-2001	317	324	317	317	75000	339.08	298.24	305.053	333.06	41.88
30-08-2001	317	324	317	324	93500	340.4	299.03	304.88	332.365	45.18
31-08-2001	324	324	317	317	65000	341.46	300.22	304.393	331.635	42.57
04-09-2001	317	324	317	324	20000	342.26	301.34	304.087	330.91	45.93
05-09-2001	317	317	317	317	22500	343.04	302.33	303.553	330.15	43.21
06-09-2001	317	317	317	317	7500	342.9	303.32	303.02	329.42	43.21
07-09-2001	324	324	317	317	95000	342.9	304.37	302.533	328.855	43.21
10-09-2001	317	331	317	331	493000	343.44	305.56	302.093	328.395	50.53
11-09-2001	331	331	324	324	35000	343.84	306.62	301.74	327.965	47.25
12-09-2001	317	317	317	317	322500	344.36	307.74	301.387	327.435	44.17
14-09-2001	324	324	317	317	952500	344.74	308.66	300.9	326.87	44.17
17-09-2001	317	317	304	304	153500	345	309.52	300.5	326.21	38.72
18-09-2001	311	317	304	304	75000	345.12	309.78	300.147	325.58	38.72
19-09-2001	317	337	317	337	700000	345.78	309.91	300.06	325.115	55.04
20-09-2001	337	344	324	324	498000	345.92	310.17	299.973	324.555	49.45
21-09-2001	317	324	311	311	42500	345.52	310.37	299.8	323.96	44.58
25-09-2001	311	311	291	291	95000	344.86	310.7	299.887	323.3	38.32
26-09-2001	291	291	291	291	40000	343.8	311.23	299.533	322.605	38.32
28-09-2001	264	264	264	264	145000	342.2	311.29	299.047	321.81	31.42
01-10-2001	264	264	264	264	10000	340.48	311.35	298.867	321.015	31.42
02-10-2001	238	251	238	245	27000	338.24	311.02	298.473	320.09	27.39
03-10-2001	225	264	198	264	150500	336.64	310.88	298.16	319.23	36.20
09-10-2001	264	284	264	284	1000	335.04	311.01	297.94	318.47	43.91
10-10-2001	258	258	251	251	18000	332.12	310.81	297.367	317.545	36.15
11-10-2001	238	238	238	238	124500	327.5	310.61	296.747	316.555	33.62
12-10-2001	258	258	251	258	157500	323.66	310.48	296.22	315.665	40.50
16-10-2001	271	271	271	271	29000	319.96	310.55	295.867	314.84	44.53
18-10-2001	251	251	251	251	25000	316.64	310.28	295.427	313.945	40.04
22-10-2001	278	278	278	278	1000	314	310.48	295.12	313.22	47.70
23-10-2001	278	278	245	278	120000	311.36	310.62	295.08	312.525	47.70
25-10-2001	271	284	258	258	120000	308.32	310.49	294.593	311.73	42.98
26-10-2001	251	251	251	251	10000	306.06	310.29	294.193	311	41.44
29-10-2001	251	251	251	251	25000	304.46	310.16	293.84	310.27	41.44
30-10-2001	245	245	238	238	5000	302.48	309.83	293.4	309.475	38.46
31-10-2001	238	238	238	238	15000	300.62	309.57	293.047	308.615	38.46
05-11-2001	271	271	271	271	200000	299.16	309.57	292.913	307.955	49.21
07-11-2001	258	258	258	258	8000	297.7	309.51	292.647	307.26	45.81
15-11-2001	225	264	225	258	630000	295.98	309.38	292.513	306.535	45.81
20-11-2001	264	264	238	238	243000	293.86	309.05	292.16	305.74	40.79
21-11-2001	245	251	245	245	35000	291.76	308.79	291.94	304.95	43.14
26-11-2001	225	225	225	225	27500	289.26	308.4	291.5	304.09	38.45
27-11-2001	225	225	218	218	15500	286.88	307.94	291.06	303.165	36.93
03-12-2001	218	225	218	225	22500	284.76	307.55	290.667	302.635	39.50
04-12-2001	231	251	231	245	485500	283.04	307.42	290.447	301.94	46.23
05-12-2001	238	238	238	238	45000	281.18	307.29	290.227	301.115	44.37
06-12-2001	231	231	231	231	3000	279.46	306.82	290.047	300.22	42.53
07-12-2001	231	231	231	231	32000	278	306.49	289.827	299.49	42.53
10-12-2001	212	231	212	231	71000	276.28	306.09	289.647	298.725	42.53
11-12-2001	212	225	212	225	17000	274.44	305.7	289.473	297.965	40.72
12-12-2001	218	218	218	218	48500	272.46	305.24	289.253	297.17	38.65
13-12-2001	212	225	212	225	57500	270.62	304.85	289.033	296.445	41.83
04-01-2002	225	225	225	225	25000	268.64	304.52	288.9	295.82	41.83
08-01-2002	218	218	218	218	8500	266.66	304.06	289.033	294.96	39.46
09-01-2002	212	231	212	231	53000	264.8	303.53	289.16	294.265	45.63
10-01-2002	238	245	238	238	15000	263.22	303.13	289.293	293.47	48.66
11-01-2002	245	245	238	238	25000	261.64	302.27	289.427	292.675	48.66
14-01-2002	238	238	238	238	60000	260.06	301.48	289.6	291.915	48.66
15-01-2002	238	251	238	245	59500	258.34	300.89	289.82	291.155	52.00
16-01-2002	238	258	238	238	169500	256.62	300.23	289.953	290.46	48.60
17-01-2002	231	238	231	238	120000	255.04	299.7	290.173	289.8	48.60
18-01-2002	231	231	231	231	2500	253.32	299.03	290.213	289.005	45.16
21-01-2002	238	238	238	238	68000	252	298.5	290.347	288.375	49.04
22-01-2002	238	238	231	231	81000	250.54	297.83	290.033	287.745	45.57
23-01-2002	231	231	231	231	11500	248.42	297.1	289.413	287.15	45.57
24-01-2002	231	245	231	231	101000	246.56	296.24	288.967	286.62	45.57
25-01-2002	231	238	231	238	8000	245.1	295.31	288.613	286.125	49.99
28-01-2002	245	245	245	245	2000	244.18	294.52	288.527	285.96	54.01
29-01-2002	225	251	225	251	1500	243.38	293.59	288.613	285.495	57.19
31-01-2002	258	258	258	258	500	243.26	292.73	288.613	285.1	60.61
04-02-2002	238	238	231	231	15500	242.6	291.54	288.433	284.8	45.51
05-02-2002	238	238	238	238	4500	242.46	290.35	288.167	284.47	49.05
06-02-2002	231	231	225	231	30000	241.8	289.22	287.853	284.07	45.84
08-02-2002	245	245	245	245	20000	241.02	288.03	287.68	283.71	52.53
11-02-2002	231	231	231	231	15000	240.62	286.37	287.413	283.18	46.36
15-02-2002	231	231	231	231	500	240.48	283.99	287.233	282.68	46.36
19-02-2002	231	231	231	231	2500	239.94	281.8	286.967	282.15	46.36
25-02-2002	225	231	225	231	25000	239.14	279.55	286.747	281.685	46.36
26-02-2002	225	225	225	225	6000	238.62	277.63	286.393	281.225	43.42
27-02-2002	231	231	231	231	24500	237.68	275.84	286.213	280.76	47.04
28-02-2002	225	225	218	218	5500	236.48	273.92	285.907	280.43	40.94
01-03-2002	218	218	218	218	19500	235.68	272	285.553	279.865	40.94
04-03-2002	225	225	225	225	35000	235.16	270.61	285.247	279.435	45.36
06-03-2002	238	245	238	245	77000	235.04	269.75	285.12	279.14	55.61
07-03-2002	245	245	238	245	38500	235.18	268.83	284.947	278.845	55.61
08-03-2002	245	264	245	264	53000	235.7	268.16	284.947	278.71	63.20
11-03-2002	271	278	258	258	79500	235.44	267.3	284.86	278.545	59.73
12-03-2002	264	264	264	264	2500	235.56	266.63	284.86	278.375	61.98
13-03-2002	264	264	258	258	51500	235.56	265.77	284.773	278.275	58.46
14-03-2002	264	298	264	284	976000	236.48	265.17	284.86	278.24	67.16
18-03-2002	298	298	264	264	2444000	236.86	264.31	284.813	278.17	57.23
19-03-2002	271	271	264	271	250000	237.78	263.52	284.86	278.07	59.49
20-03-2002	271	271	264	264	62000	238.7	262.79	284.86	277.97	56.29
21-03-2002	271	291	264	271	2507500	239.62	262.19	284.907	277.905	58.68
22-03-2002	278	278	271	271	21000	240.14	261.59	284.993	277.87	58.68
25-03-2002	271	271	271	271	20000	240.8	260.99	285.127	277.87	58.68
26-03-2002	271	271	271	271	50000	241.6	260.53	285.08	277.935	58.68
27-03-2002	264	271	264	271	116500	242.4	260.2	285.127	277.97	58.68
28-03-2002	278	278	271	271	508000	243.2	259.74	285.127	278.035	58.68
01-04-2002	264	264	264	264	5000	243.98	259.21	285.127	278.1	54.06
02-04-2002	271	271	264	264	50500	244.9	258.68	285.127	278.165	54.06
03-04-2002	264	264	264	264	3500	245.68	258.15	285.127	278.195	54.06
04-04-2002	271	278	264	278	277000	246.74	257.69	285.26	278.36	61.61
05-04-2002	271	271	271	271	62500	247.8	257.23	285.307	278.725	56.60
08-04-2002	271	271	271	271	17500	248.6	256.7	285.22	279.02	56.60
09-04-2002	271	271	271	271	47500	249.26	256.24	285.173	279.285	56.60
10-04-2002	278	278	278	278	470000	250.06	255.85	284.867	279.585	60.60
11-04-2002	271	284	271	271	1526500	250.72	255.39	284.56	279.88	55.13
12-04-2002	278	284	271	278	1312500	251.38	254.86	284.387	280.21	59.11
15-04-2002	284	284	284	284	350000	252.3	254.46	284.253	280.54	62.20
16-04-2002	291	304	284	284	920000	253.22	254.13	284.207	280.935	62.20
17-04-2002	284	291	278	278	329000	254.16	253.74	284.073	281.2	57.18
18-04-2002	271	284	271	284	189000	255.08	253.54	284.027	281.53	60.61
19-04-2002	278	278	278	278	10000	256.02	253.28	283.893	281.53	55.80
22-04-2002	271	278	271	278	25000	256.96	252.69	283.72	281.3	55.80
23-04-2002	278	278	278	278	27500	257.9	252.23	283.46	281.2	55.80
24-04-2002	278	278	278	278	5000	258.7	251.9	283.107	281.135	55.80
25-04-2002	271	271	271	271	10000	259.22	251.7	282.753	281.2	49.63
26-04-2002	278	278	271	271	172000	259.62	251.5	282.267	281.365	49.63
29-04-2002	271	271	271	271	10000	259.88	251.57	281.78	281.43	49.63
30-04-2002	271	271	271	271	23000	260.68	251.64	281.253	281.495	49.63
01-05-2002	264	264	264	264	175000	261.2	251.83	280.633	281.425	43.21
02-05-2002	264	264	258	258	175000	261.74	251.77	280.06	281.325	38.59
03-05-2002	271	271	264	264	56000	262.12	251.57	279.393	281.29	44.93
06-05-2002	264	264	264	264	21000	262.78	251.7	278.507	281.255	44.93
08-05-2002	258	258	258	258	185000	263.32	251.9	277.1	281.255	40.13
10-05-2002	251	251	245	245	196500	263.6	251.77	275.733	281.125	32.12
14-05-2002	245	245	245	245	139000	263.88	251.51	274.327	281.03	32.12
17-05-2002	245	245	238	238	68500	264.14	251.38	273.133	280.83	28.56
20-05-2002	231	231	231	231	102500	264.14	250.91	271.94	280.695	25.52
21-05-2002	225	225	225	225	165000	264.28	250.38	270.707	280.5	23.23
22-05-2002	225	225	218	218	65000	264.28	249.98	269.427	280.235	20.88
23-05-2002	212	212	212	212	9000	264.02	249.59	268.413	279.94	19.10
24-05-2002	212	212	212	212	185000	263.36	249.2	267.62	279.68	19.10
27-05-2002	212	212	212	212	12500	262.7	248.94	266.787	279.385	19.10
29-05-2002	212	212	212	212	31500	261.66	248.68	265.993	279.125	19.10
30-05-2002	212	212	212	212	25000	260.74	248.09	265.113	278.83	19.10
31-05-2002	212	231	205	225	641000	259.96	247.76	264.407	278.635	36.20
03-06-2002	231	245	218	218	1111500	259.16	247.36	263.567	278.37	32.25
04-06-2002	225	225	225	225	168500	257.98	247.23	262.773	278.14	39.38
05-06-2002	231	231	231	231	2000	257.32	247.09	261.98	277.94	44.74
10-06-2002	218	218	218	218	50000	256.26	247.02	261.1	277.71	37.08
11-06-2002	212	212	212	212	25000	255.22	246.96	260.267	277.45	34.18
12-06-2002	212	218	212	218	27500	254.16	246.89	259.513	277.22	39.30
13-06-2002	225	251	225	251	1534500	253.76	246.95	258.98	277.185	58.46
14-06-2002	238	258	238	251	389500	253.36	247.08	258.447	277.185	58.46
17-06-2002	245	251	245	251	152500	252.96	247.28	258.007	277.05	58.46
18-06-2002	251	251	251	251	130000	252.56	247.48	257.653	276.985	58.46
19-06-2002	238	238	238	238	60000	251.9	247.55	257.127	276.82	50.08
20-06-2002	251	251	251	251	50000	251.64	247.81	256.687	276.755	56.76
21-06-2002	238	238	238	238	2500	251.12	248.01	256.16	276.625	49.61
24-06-2002	245	245	245	245	45000	250.74	248.21	255.68	276.53	53.04
25-06-2002	245	245	245	245	112500	250.08	248.41	255.153	276.465	53.04
26-06-2002	245	245	245	245	125000	249.56	248.68	254.673	276.37	53.04
01-07-2002	238	245	231	245	110000	249.04	248.82	254.147	276.175	53.04
02-07-2002	225	245	225	245	310000	248.52	248.89	253.667	276.01	53.04
03-07-2002	231	245	231	245	116500	247.86	248.96	253.187	275.615	53.04
05-07-2002	245	245	245	245	15000	247.34	249.03	252.707	275.255	53.04
09-07-2002	231	231	225	231	295000	246.4	248.89	252.04	274.89	43.18
10-07-2002	231	231	231	231	50000	245.34	248.82	251.42	274.525	43.18
15-07-2002	238	238	238	238	70000	244.42	248.82	250.893	274.26	48.71
16-07-2002	245	245	238	238	100000	243.62	248.89	250.367	273.96	48.71
17-07-2002	238	238	238	238	50000	242.7	248.89	249.927	273.695	48.71
18-07-2002	238	238	238	238	107000	241.9	248.96	249.487	273.395	48.71
19-07-2002	238	245	238	245	200000	241.24	249.1	248.873	273.1	54.65
22-07-2002	231	231	231	231	100000	240.3	249.1	248.253	272.67	43.74
23-07-2002	231	238	231	238	125500	239.5	249.1	247.767	272.205	49.20
24-07-2002	238	238	225	231	140000	238.7	248.96	247.367	271.74	44.54
25-07-2002	238	238	225	225	135500	237.78	248.7	246.927	271.145	40.97
26-07-2002	218	218	205	205	27500	236.46	248.17	246.533	270.45	31.80
29-07-2002	218	218	218	218	5000	235.4	248.04	246.227	269.79	41.04
30-07-2002	218	225	218	218	75500	234.48	247.84	246.047	269.095	41.04
31-07-2002	218	218	218	218	5000	233.68	247.71	245.74	268.465	41.04
01-08-2002	218	218	218	218	25000	232.76	247.44	245.3	267.735	41.04
05-08-2002	205	205	205	205	12500	231.58	247.18	244.993	266.775	34.71
12-08-2002	198	198	198	198	5000	230.38	246.85	244.727	265.42	31.86
19-08-2002	198	198	198	198	1000	229.44	246.52	244.327	264.16	31.86
21-08-2002	218	218	218	218	55000	228.9	246.39	243.973	262.97	46.43
22-08-2002	225	225	218	218	15000	228.5	246.32	243.753	261.975	46.43
26-08-2002	231	231	225	231	80000	228.5	246.32	243.44	261.08	53.86
27-08-2002	225	245	225	245	166500	228.9	246.59	243.22	260.255	60.26
28-08-2002	231	231	231	231	52500	229.16	246.72	243.04	259.36	52.43
29-08-2002	231	245	231	231	272000	229.54	246.78	242.907	258.695	52.43
30-08-2002	238	238	238	238	2500	230.06	246.71	242.82	258.23	55.76
04-09-2002	212	231	212	231	30500	230.44	246.57	242.773	257.7	51.85
06-09-2002	231	238	231	231	19000	230.82	246.24	242.727	257.2	51.85
10-09-2002	218	231	218	231	25500	231.2	245.97	242.46	256.635	51.85
11-09-2002	231	231	231	231	2500	231.32	245.64	242.28	256.135	51.85
12-09-2002	238	238	238	238	6000	231.72	245.44	242.147	255.605	56.00
19-09-2002	212	212	212	212	25000	231.46	244.72	241.973	254.945	41.64
26-09-2002	225	225	225	225	25000	231.34	244.33	241.84	254.32	48.72
27-09-2002	212	212	212	212	10000	231.22	243.74	241.753	253.63	43.09
01-10-2002	212	212	212	212	25000	231.22	243.22	241.713	253.005	43.09
02-10-2002	198	198	198	198	10000	230.82	242.49	241.533	252.34	37.66
07-10-2002	218	218	205	205	140500	229.9	241.83	241.267	251.71	41.62
09-10-2002	198	198	198	198	15000	228.84	241.1	241	251.045	38.95
10-10-2002	198	198	198	198	175500	227.78	240.37	240.78	250.45	38.95
11-10-2002	198	198	198	198	50000	226.72	239.64	240.56	249.92	38.95
14-10-2002	185	185	185	185	66000	225.66	238.78	240.253	249.26	33.91
30-10-2002	212	212	212	212	15000	224.88	238.26	240.167	248.735	48.75
31-10-2002	212	218	212	212	125500	224.36	237.74	240.127	248.21	48.75
01-11-2002	218	218	218	218	2500	223.82	237.28	240.08	247.715	51.55
05-11-2002	212	212	212	212	15000	223.16	236.62	239.993	247.155	48.68
07-11-2002	212	212	212	212	10000	222.5	236.03	239.953	246.63	48.68
19-11-2002	192	205	192	205	15000	221.7	235.37	239.78	246.035	45.28
20-11-2002	165	165	165	165	2000	220.1	234.31	239.293	245.275	31.65
21-11-2002	212	218	212	218	15500	219.56	233.71	239.16	244.78	52.19
27-11-2002	192	218	192	218	22500	219.02	233.18	239.027	244.285	52.19
28-11-2002	218	218	218	218	2500	218.76	232.58	238.847	243.72	52.19
02-12-2002	198	198	198	198	1000	218.1	231.72	238.58	243.09	45.71
13-12-2002	198	198	198	198	12500	217.3	230.86	238.313	242.495	45.71
17-12-2002	198	198	198	198	5000	216.5	230.06	238.093	241.9	45.71
18-12-2002	198	198	198	198	5000	215.7	229.2	237.827	241.37	45.71
19-12-2002	198	198	198	198	2500	214.9	228.4	237.607	240.84	45.71
23-12-2002	198	198	198	198	25000	213.96	227.6	237.387	240.145	45.71
27-12-2002	198	198	198	198	57500	213.3	226.8	237.167	239.515	45.71
07-01-2003	192	192	192	192	2500	212.38	225.94	236.86	238.92	43.02
08-01-2003	192	192	192	192	20000	211.6	225.15	236.507	238.425	43.02
09-01-2003	192	205	192	198	69000	211.06	224.42	236.153	237.96	46.66
10-01-2003	205	205	205	205	500	211.06	223.76	235.8	237.665	50.63
13-01-2003	198	205	198	198	40500	210.66	223.03	235.58	237.335	46.87
14-01-2003	198	205	198	198	83000	210.26	222.37	235.313	237.1	46.87
15-01-2003	205	205	205	205	30000	210	221.84	235.14	236.805	51.08
16-01-2003	205	205	205	205	5000	209.74	221.25	234.873	236.41	51.08
17-01-2003	205	205	205	205	37500	209.74	220.66	234.7	236.18	51.08
21-01-2003	205	205	198	205	268000	209.88	220.13	234.527	236.015	51.08
22-01-2003	185	192	185	192	118000	209.76	219.6	234.267	235.685	42.65
24-01-2003	198	198	185	192	255500	209.24	219.07	234.007	235.29	42.65
27-01-2003	192	212	192	212	81000	209.12	218.81	233.92	235.095	55.70
28-01-2003	218	218	212	218	338500	208.86	218.68	233.833	234.795	58.73
29-01-2003	218	218	212	212	185500	208.2	218.55	233.793	234.465	54.70
30-01-2003	205	205	205	205	45000	207.68	218.42	233.707	234.2	50.35
31-01-2003	205	205	192	192	135000	206.9	218.22	233.487	233.905	43.45
03-02-2003	198	198	198	198	15000	206.1	218.08	233.173	233.64	47.06
04-02-2003	192	192	192	192	116500	205.32	217.88	232.82	233.41	44.03
05-02-2003	192	192	192	192	130000	204.54	217.68	232.34	233.18	44.03
06-02-2003	192	192	192	192	20000	203.76	217.48	231.9	232.785	44.03
07-02-2003	192	192	192	192	47000	202.98	217.15	231.42	232.455	44.03
10-02-2003	198	198	198	198	40000	202.18	216.95	231.02	232.155	48.49
11-02-2003	192	192	192	192	16000	201.78	216.62	230.407	231.925	44.66
13-02-2003	185	185	185	185	55000	200.98	216.16	229.88	231.625	40.63
17-02-2003	185	185	185	185	9000	200.44	215.83	229.307	231.425	40.63
18-02-2003	185	185	185	185	15000	199.9	215.56	228.78	231.26	40.63
20-02-2003	185	185	185	185	184500	199.64	215.23	228.207	231.06	40.63
24-02-2003	185	185	185	185	10000	199.24	214.57	227.633	230.76	40.63
25-02-2003	185	185	185	185	30000	198.98	213.91	227.06	230.495	40.63
26-02-2003	185	185	185	185	23500	198.72	213.25	226.487	230.265	40.63
27-02-2003	185	185	185	185	20000	198.46	212.59	225.913	230.035	40.63
28-02-2003	192	192	192	192	2500	198.6	212.13	225.387	229.84	48.96
05-03-2003	185	192	185	185	104500	198.06	211.47	224.86	229.64	42.53
07-03-2003	185	192	185	192	71000	197.66	211.01	224.38	229.51	49.65
10-03-2003	198	198	198	198	25000	197.26	210.54	223.94	229.375	54.82
11-03-2003	192	192	185	192	65500	196.86	210.01	223.367	229.21	49.36
14-03-2003	192	192	192	192	50000	196.46	209.48	222.84	229.08	49.36
17-03-2003	192	192	192	192	40000	196.2	208.95	222.313	228.885	49.36
18-03-2003	198	198	198	198	61000	196.86	208.48	221.827	228.685	54.96
19-03-2003	192	212	192	212	109000	196.74	208.15	221.387	228.555	64.75
20-03-2003	212	218	212	218	24000	196.74	207.88	221.033	228.455	67.97
21-03-2003	212	225	212	225	302500	196.88	207.82	220.68	228.355	71.26
24-03-2003	225	231	225	231	32500	197.54	207.82	220.327	228.32	73.75
25-03-2003	212	212	212	212	25000	197.82	207.56	219.847	228.19	56.93
26-03-2003	218	218	198	198	105000	197.82	207.16	219.313	228.025	48.20
27-03-2003	198	205	198	198	230000	197.82	206.76	218.74	227.825	48.20
28-03-2003	205	205	198	198	150000	197.82	206.36	218.207	227.66	48.20
31-03-2003	205	205	192	192	52500	197.7	205.83	217.633	227.465	44.55
01-04-2003	192	198	192	192	312500	197.58	205.44	217.06	227.27	44.55
03-04-2003	198	198	198	198	10000	197.7	205.04	216.527	227.07	49.03
04-04-2003	198	198	198	198	102000	197.82	204.71	216.04	226.835	49.03
07-04-2003	198	205	198	205	72500	197.96	204.51	215.6	226.605	54.05
08-04-2003	205	205	205	205	14000	197.96	204.51	215.16	226.34	54.05
10-04-2003	205	205	205	205	12500	198.1	204.38	214.72	226.21	54.05
11-04-2003	205	205	198	205	22500	198.24	204.25	214.327	226.045	54.05
15-04-2003	198	198	198	198	25000	198.1	204.05	213.927	225.88	47.73
16-04-2003	205	205	205	205	17500	198.1	203.92	213.533	225.68	53.58
17-04-2003	198	212	198	212	26000	198.24	203.99	213.187	225.585	58.57
21-04-2003	212	212	212	212	72000	198.38	204.13	212.88	225.49	58.57
22-04-2003	218	238	218	231	688500	199.16	204.46	212.787	225.49	69.06
23-04-2003	238	258	238	251	1535500	200.34	204.79	212.827	225.59	75.95
24-04-2003	258	258	245	245	604500	201	205.06	212.873	225.69	70.85
25-04-2003	231	231	231	231	143500	201.26	205.06	212.873	225.69	60.62
28-04-2003	231	231	225	225	91000	201.52	204.86	212.873	225.725	56.83
29-04-2003	231	251	231	251	476000	202.44	205.06	213.093	225.89	66.58
30-04-2003	245	251	231	238	652000	203.36	205.13	213.267	225.955	59.36
01-05-2003	238	238	238	238	150000	204.16	205.13	213.44	225.92	59.36
02-05-2003	245	245	238	238	419000	205.08	205.2	213.613	225.885	59.36
05-05-2003	238	245	238	238	118000	206	205.27	213.787	225.755	59.36
06-05-2003	245	245	238	238	201500	206.92	205.34	213.96	225.655	59.36
07-05-2003	245	245	238	238	132000	207.84	205.41	214.047	225.525	59.36
08-05-2003	231	231	231	231	35500	208.5	205.34	214.133	225.39	54.41
13-05-2003	238	238	231	231	146500	209.28	205.53	214.173	225.125	54.41
14-05-2003	225	225	225	225	5000	210.08	205.53	214.133	224.93	50.24
21-05-2003	218	231	218	231	95000	211	205.72	214.22	224.73	54.03
22-05-2003	238	238	231	231	104000	211.92	205.91	214.347	224.565	54.03
23-05-2003	238	291	238	291	4948500	214.04	206.84	214.833	224.665	75.60
26-05-2003	298	357	298	357	4603000	217.48	208.36	215.54	225.095	84.32
27-05-2003	364	364	324	324	816500	220.26	209.62	216.027	225.36	70.71
28-05-2003	304	304	298	304	122500	222.64	210.68	216.38	225.525	63.98
29-05-2003	311	337	298	311	861500	225.16	211.81	216.78	225.725	65.23
02-06-2003	298	311	291	291	747000	227.14	212.87	217.133	225.825	58.94
03-06-2003	291	311	278	291	1281000	229.26	213.66	217.4	225.96	58.94
04-06-2003	291	298	291	298	153000	231.38	214.52	217.8	226.13	60.49
05-06-2003	291	311	291	298	1453000	233.38	215.32	218.153	226.3	60.49
06-06-2003	298	298	291	291	473500	235.36	216.11	218.46	226.365	57.96
09-06-2003	298	304	291	298	404500	237.48	216.97	218.813	226.5	59.77
10-06-2003	298	298	284	284	672500	239.32	217.76	219.073	226.565	54.69
11-06-2003	291	291	278	278	277000	240.92	218.89	219.293	226.6	52.63
12-06-2003	271	278	271	278	269500	242.24	219.49	219.513	226.6	52.63
13-06-2003	278	278	278	278	275500	243.44	220.09	219.733	226.635	52.63
16-06-2003	271	271	271	271	100000	244.36	220.62	220	226.6	49.88
17-06-2003	271	271	271	271	45000	245.16	221.35	220.267	226.535	49.88
18-06-2003	264	264	258	258	50500	246.08	221.95	220.4	226.405	44.85
19-06-2003	264	264	264	264	51000	247.4	222.61	220.573	226.335	47.48
20-06-2003	271	278	271	271	150000	248.86	223.34	220.793	226.27	50.46
23-06-2003	258	258	258	258	12500	250.06	223.94	220.927	226.17	45.32
24-06-2003	245	258	245	245	49000	251.12	224.41	220.927	226.005	40.85
25-06-2003	251	251	245	245	77500	252.18	224.88	221.02	225.84	40.85
26-06-2003	238	238	231	231	135000	252.84	225.27	220.973	225.605	36.37
01-07-2003	231	238	231	238	110000	253.64	225.73	221.02	225.44	39.92
03-07-2003	238	238	238	238	20000	254.3	226.13	221.107	225.275	39.92
04-07-2003	231	231	231	231	500	254.82	226.39	221.28	225.075	37.49
07-07-2003	231	238	231	238	10500	255.48	226.79	221.413	224.91	41.33
08-07-2003	258	258	258	258	10000	256.54	227.39	221.68	224.88	50.66
09-07-2003	264	264	258	258	45000	257.74	227.92	221.947	224.88	50.66
10-07-2003	264	264	264	264	35000	258.92	228.51	222.253	224.88	53.25
11-07-2003	264	278	264	278	633500	260.24	229.24	222.74	224.95	58.69
14-07-2003	264	264	264	264	39500	261.28	229.83	223.18	224.98	52.15
16-07-2003	258	258	251	251	35000	261.68	230.42	223.533	225.01	46.92
21-07-2003	238	238	238	238	10000	261.42	230.88	223.667	224.975	42.35
22-07-2003	238	238	238	238	335000	261.28	231.14	223.8	224.975	42.35
23-07-2003	238	245	238	245	205000	261.56	231.41	223.893	225.045	45.66
24-07-2003	238	238	231	231	252500	261.68	231.6	223.8	225.075	40.64
29-07-2003	245	245	245	245	50000	261.56	232	223.893	225.21	46.92
30-07-2003	245	264	245	264	140000	262.08	232.72	224.113	225.47	54.04
31-07-2003	264	298	264	284	1193500	263	233.58	224.42	225.83	60.10
01-08-2003	298	298	284	291	385000	264.06	234.57	224.82	226.225	61.99
04-08-2003	291	291	278	278	89500	264.86	235.43	225.133	226.555	56.62
05-08-2003	291	291	264	264	108000	265.38	236.15	225.353	226.815	51.46
06-08-2003	264	271	264	271	75000	266.04	236.94	225.62	227.045	53.73
07-08-2003	278	364	278	357	4343500	268.56	238.53	226.413	227.74	71.43
08-08-2003	364	397	357	364	6834000	271.22	240.25	227.427	228.435	72.35
11-08-2003	364	370	357	364	968000	274	242.04	228.353	229.1	72.35
12-08-2003	364	384	357	364	1471000	276.66	243.83	229.367	229.83	72.35
13-08-2003	377	377	357	364	402000	279.32	245.62	230.38	230.59	72.35
14-08-2003	370	423	370	410	9310500	281.7	247.87	231.793	231.55	78.51
15-08-2003	410	436	397	397	4436000	282.5	249.99	233.073	232.28	73.53
19-08-2003	403	403	390	390	1088000	283.82	252.04	234.353	232.975	70.92
20-08-2003	390	397	390	397	232500	285.68	254.16	235.68	233.705	71.99
21-08-2003	410	463	410	463	10616000	288.72	256.94	237.447	234.765	79.61
22-08-2003	476	476	436	436	4463500	291.62	259.38	239.12	235.755	71.09
25-08-2003	436	456	430	436	1624000	294.52	261.89	240.613	236.68	71.09
26-08-2003	443	443	423	423	800000	297.02	264.2	242.02	237.605	67.08
27-08-2003	436	443	430	430	762000	299.66	266.52	243.433	238.53	68.12
28-08-2003	430	430	417	417	213500	302.18	268.77	244.8	239.39	64.06
29-08-2003	423	423	417	417	138000	304.56	271.02	246.167	240.25	64.06
01-09-2003	417	417	403	403	234500	306.94	273.13	247.487	241.04	59.62
02-09-2003	410	436	410	436	2279500	310.1	275.51	249.293	241.995	65.66
03-09-2003	443	509	443	496	13751500	314.46	278.35	251.147	243.25	73.44
04-09-2003	516	555	516	522	11374500	319.34	281.39	253.173	244.635	75.98
05-09-2003	536	562	536	542	8461500	324.76	284.56	255.333	246.19	77.74
08-09-2003	536	569	536	562	2715000	330.58	287.87	257.76	247.845	79.37
09-09-2003	562	628	562	595	8236000	337.32	291.7	260.407	249.63	81.75
10-09-2003	588	615	582	595	5005000	343.94	295.67	263.053	251.415	81.75
11-09-2003	582	595	582	582	497500	350.16	299.51	265.613	253.135	77.66
12-09-2003	582	602	575	588	578500	356.76	303.41	268.213	254.885	78.20
15-09-2003	582	582	562	562	385500	363.1	307.11	270.64	256.47	70.26
16-09-2003	562	575	555	569	1803000	369.58	310.88	273.113	258.16	71.11
17-09-2003	569	582	562	569	218000	376.34	314.59	275.627	259.815	71.11
18-09-2003	555	555	542	542	366000	382.42	318.03	277.96	261.37	63.04
19-09-2003	555	555	549	555	31000	388.76	321.53	280.34	263.02	65.09
23-09-2003	549	582	549	582	882500	395.78	325.3	282.853	264.905	68.95
24-09-2003	582	602	575	582	1277000	402.66	329.07	285.413	266.725	68.95
25-09-2003	582	622	582	582	6889000	409.14	332.84	287.973	268.545	68.95
26-09-2003	582	588	562	588	600000	415.74	336.74	290.527	270.395	69.87
29-09-2003	555	562	555	562	73500	421.7	340.31	292.907	272.115	61.35
30-09-2003	562	569	562	569	127500	427.52	343.88	295.333	273.935	62.67
01-10-2003	582	582	569	575	320000	433.74	347.51	297.8	275.82	63.81
02-10-2003	582	588	575	575	40000	440.22	350.95	300.353	277.705	63.81
03-10-2003	575	575	569	569	27000	446.84	354.13	302.867	279.46	61.63
06-10-2003	569	569	569	569	53000	453.46	357.37	305.247	281.215	61.63
07-10-2003	569	575	555	555	560000	459.66	360.61	307.493	282.835	56.40
08-10-2003	569	595	562	595	1188000	466.94	364.31	310.047	284.585	65.42
09-10-2003	595	615	595	608	2408000	474.2	367.88	312.733	286.47	67.76
10-10-2003	615	622	608	615	2457500	481.22	371.65	315.553	288.39	68.97
13-10-2003	615	615	602	608	409000	487.7	375.35	318.287	290.24	66.28
14-10-2003	628	661	615	661	8718000	495.1	379.58	321.413	292.39	74.42
15-10-2003	661	727	661	694	8078500	503.42	384.14	324.76	294.705	77.98
16-10-2003	694	694	661	661	2257000	511.36	388.37	327.887	296.855	67.81
17-10-2003	694	760	694	760	8031500	521.14	393.59	331.673	299.5	77.35
20-10-2003	760	760	694	694	1438000	527.88	398.22	334.98	301.78	63.78
21-10-2003	727	827	727	727	11462000	535.14	403.18	338.547	304.355	66.91
22-10-2003	760	827	760	827	6364000	544.4	409.2	342.827	307.365	74.18
23-10-2003	793	893	793	860	12296500	554.32	415.49	347.327	310.605	76.05
24-10-2003	860	926	860	926	6588000	565.56	422.44	352.267	314.175	79.28
27-10-2003	926	926	860	926	1310500	575.88	428.79	357.207	317.815	79.28
28-10-2003	926	926	827	827	2806000	584.48	433.49	361.487	320.925	64.21
29-10-2003	827	893	827	893	3124000	594.54	439.18	366.207	324.4	68.51
30-10-2003	893	959	893	926	2458500	605.12	445.4	371.147	328.04	70.42
31-10-2003	893	959	893	959	5277500	615.04	451.88	376.307	331.845	72.24
03-11-2003	926	959	893	926	1918000	624.84	458.23	381.2	335.55	67.76
04-11-2003	959	959	893	926	1524500	634.64	464.58	386.14	339.12	67.76
05-11-2003	893	926	893	893	227500	644.04	470.53	390.813	342.525	63.21
06-11-2003	893	926	827	827	376500	651.98	475.82	395.007	345.57	55.22
07-11-2003	860	860	860	860	70000	660.84	481.51	399.46	348.81	58.08
10-11-2003	827	827	793	827	8500	669.04	486.8	403.693	351.885	54.35
11-11-2003	793	827	760	827	262000	677.52	492.23	407.927	354.995	54.35
12-11-2003	827	827	793	793	100000	684.66	497.38	411.893	358.135	50.48
13-11-2003	793	793	727	793	150500	690.6	502.53	415.767	361.01	50.48
14-11-2003	760	827	760	793	991000	696.02	507.68	419.6	363.885	50.48
17-11-2003	793	793	727	727	242500	699.72	512.24	422.947	366.43	43.05
18-11-2003	727	727	727	727	105500	703.02	516.8	426.253	369.075	43.05
19-11-2003	727	727	727	727	2500	705.66	521.49	429.687	371.72	43.05
20-11-2003	727	793	727	793	252000	709.62	526.78	433.653	374.695	51.89
21-11-2003	827	893	827	893	1485000	715.84	533	438.287	378.17	61.62
01-12-2003	893	926	860	860	477000	721.28	539.02	442.7	381.48	57.49
02-12-2003	860	860	827	827	101500	726.58	544.84	446.933	384.625	53.62
03-12-2003	860	860	827	860	755500	732.4	550.99	451.387	387.935	56.75
04-12-2003	860	860	827	827	650000	737.56	556.95	455.58	391.11	52.90
05-12-2003	827	827	760	793	678000	742.58	562.5	459.547	394.115	49.20
08-12-2003	793	793	793	793	557500	747.34	568.05	463.467	397.09	49.20
09-12-2003	827	827	793	827	1087000	752.24	574.01	467.613	400.2	53.01
10-12-2003	793	793	793	793	2500	756.46	579.56	471.533	403.175	49.05
11-12-2003	827	827	760	760	698500	760.02	584.58	475.233	405.985	45.49
12-12-2003	793	793	793	793	2765000	764.12	589.93	479.2	408.925	49.44
15-12-2003	793	793	727	793	392500	768.74	595.22	483.12	411.865	49.44
16-12-2003	760	793	760	760	25500	772.56	600.04	486.773	414.64	45.60
17-12-2003	760	760	760	760	303000	776.26	605	490.427	417.415	45.60
18-12-2003	760	760	760	760	146500	779.96	610.09	493.953	420.255	45.60
19-12-2003	793	793	793	793	729000	784.44	615.64	497.567	423.26	50.41
22-12-2003	793	793	793	793	30500	788.92	621.19	501.22	426.165	50.41
23-12-2003	793	793	760	760	784500	793.02	626.34	504.747	428.875	45.73
29-12-2003	793	793	793	793	97500	796.98	631.96	508.533	431.78	50.66
30-12-2003	793	793	760	760	385000	800.02	637.11	511.927	434.555	46.14
02-01-2004	760	860	760	827	2273000	804.26	642.74	515.853	437.73	54.93
05-01-2004	860	959	860	893	8650000	809.96	648.83	520.22	441.205	61.58
06-01-2004	893	1025	860	959	10594500	815.92	655.51	525.027	445.04	66.85
07-01-2004	959	959	893	926	1947500	820.56	661.99	529.613	448.71	62.25
08-01-2004	926	959	926	959	1172500	826.52	668.94	534.42	452.545	64.86
09-01-2004	959	992	959	959	1775000	830.5	675.82	539.227	456.38	64.86
12-01-2004	959	959	926	926	1083000	835.14	681.51	543.86	460.02	60.05
13-01-2004	926	926	893	893	1454500	838.46	686.8	548.273	463.525	55.62
14-01-2004	893	893	893	893	600000	839.78	692.09	552.727	467.065	55.62
15-01-2004	893	893	860	860	558000	839.78	697.05	556.92	470.44	51.23
16-01-2004	860	860	860	860	1292500	838.46	702.01	561.113	473.815	51.23
19-01-2004	860	860	827	827	267500	836.48	706.18	564.687	477.025	46.94
20-01-2004	860	860	827	827	1454000	836.48	710.48	567.82	480.235	46.94
21-01-2004	827	926	827	860	3170500	835.82	715.18	571.393	483.61	51.64
23-01-2004	860	860	860	860	224500	834.5	719.81	575.1	486.985	51.64
26-01-2004	860	860	860	860	25000	832.52	723.78	578.76	490.36	51.64
27-01-2004	827	827	760	827	4337500	830.54	727.69	582.333	493.535	46.49
28-01-2004	827	860	827	827	2337500	828.56	731.6	585.907	496.745	46.49
29-01-2004	827	827	793	793	1884500	826.56	735.3	589.207	499.75	41.55
30-01-2004	793	860	793	860	1280500	827.22	739.6	592.953	503.06	52.31
03-02-2004	860	860	793	793	1730500	825.88	743.36	596.3	506.065	43.65
04-02-2004	793	793	793	793	25000	825.2	747.12	599.6	509.07	43.65
05-02-2004	793	827	793	793	1123500	824.52	751.02	602.993	512.075	43.65
06-02-2004	827	827	827	827	493500	825.2	754.93	606.653	515.22	49.00
09-02-2004	827	893	827	827	2714000	825.88	758.24	610.313	518.295	49.00
10-02-2004	860	893	860	893	1004000	827.88	761.95	614.413	521.67	57.99
11-02-2004	893	926	893	893	3980500	831.2	765.46	618.56	525.01	57.99
12-02-2004	893	926	893	893	1667500	834.52	768.77	622.707	528.32	57.99
13-02-2004	926	926	893	926	542500	838.5	772.08	627.16	531.89	62.15
16-02-2004	926	1157	926	1157	22514000	845.78	777.7	633.113	536.685	78.33
17-02-2004	1190	1322	1157	1190	18420000	851.72	783.78	639.24	541.645	79.67
18-02-2004	1190	1256	1091	1124	6474000	857	789.14	645.013	546.275	70.32
19-02-2004	1124	1124	1124	1124	406500	862.94	794.76	650.873	550.935	70.32
20-02-2004	1124	1190	1091	1124	3485000	868.22	800.31	656.733	555.595	70.32
24-02-2004	1157	1223	1157	1190	4778500	875.48	806.52	663.127	560.555	74.12
25-02-2004	1223	1521	1190	1521	24961000	890.04	816.31	671.68	567.17	84.69
26-02-2004	1554	1587	1356	1389	14805000	901.96	824.65	679.353	573.09	72.05
27-02-2004	1356	1422	1322	1356	2395500	912.54	832.39	686.853	578.845	69.27
01-03-2004	1356	1356	1256	1322	1750000	923.12	839.79	694.08	584.43	66.42
02-03-2004	1356	1422	1356	1422	4228000	936.36	848.19	701.84	590.515	70.29
03-03-2004	1422	1422	1356	1389	1734000	948.28	856.2	709.38	596.47	67.52
04-03-2004	1356	1356	1322	1356	346000	959.54	864.14	716.66	602.225	64.78
05-03-2004	1356	1422	1356	1422	579000	972.78	872.67	724.287	608.275	67.61
08-03-2004	1389	1389	1289	1356	704000	984.7	880.48	731.567	613.995	62.22
09-03-2004	1356	1422	1322	1389	3088000	997.28	888.62	739.153	619.785	63.78
10-03-2004	1356	1356	1289	1356	458000	1008.54	896.49	746.607	625.31	61.07
11-03-2004	1289	1322	1289	1322	156000	1019.12	904.02	753.833	630.695	58.32
12-03-2004	1289	1322	1256	1289	1083500	1029.7	911.36	760.793	635.985	55.70
15-03-2004	1289	1289	1256	1289	776000	1039.62	918.3	767.847	641.305	55.70
16-03-2004	1256	1256	1190	1256	1151500	1049.54	924.78	774.587	646.33	52.95
17-03-2004	1256	1289	1223	1256	529000	1058.12	931.19	781.2	651.42	52.95
18-03-2004	1289	1289	1256	1289	621500	1066.04	938	787.9	656.675	55.50
19-03-2004	1289	1322	1289	1289	1420500	1072.64	944.28	794.553	661.93	55.50
23-03-2004	1256	1289	1256	1289	171000	1079.9	950.23	801.293	667.185	55.50
24-03-2004	1322	1322	1289	1322	1153500	1087.16	956.84	808.347	672.605	58.33
25-03-2004	1289	1289	1289	1289	518500	1093.76	962.13	815.133	677.86	54.59
26-03-2004	1289	1322	1256	1289	681000	1101.02	968.08	821.347	683.15	54.59
29-03-2004	1256	1322	1256	1322	163500	1109.6	974.03	827.733	688.605	57.73
30-03-2004	1322	1422	1322	1389	5295500	1119.52	979.65	834.567	694.425	63.28
31-03-2004	1389	1389	1356	1389	1548500	1130.1	984.94	841.4	700.215	63.28
01-04-2004	1356	1356	1322	1356	19000	1140.02	989.24	848.013	705.84	58.87
02-04-2004	1389	1422	1356	1422	1148500	1151.92	994.2	854.76	711.495	64.24
06-04-2004	1422	1422	1256	1289	3833500	1161.16	998.82	860.707	716.155	50.05
07-04-2004	1322	1322	1289	1322	4515000	1170.4	1003.11	866.92	721.145	52.84
08-04-2004	1322	1455	1322	1389	12110500	1180.98	1007.74	873.533	726.57	57.96
12-04-2004	1389	1389	1356	1389	671500	1191.56	1012.04	879.707	731.96	57.96
13-04-2004	1389	1422	1389	1422	3220500	1203.46	1017	886.28	737.615	60.41
14-04-2004	1422	1620	1422	1620	22837500	1219.32	1023.94	894.173	744.26	71.26
15-04-2004	1620	1653	1488	1521	13783500	1233.88	1030.22	901.493	750.375	62.10
16-04-2004	1521	1521	1488	1521	331000	1247.1	1037.16	908.767	756.49	62.10
19-04-2004	1521	1554	1488	1488	490500	1261	1043.44	915.907	762.475	59.16
20-04-2004	1521	1554	1521	1521	1098500	1275.56	1050.38	923.267	768.59	61.14
21-04-2004	1521	1587	1488	1521	4750500	1290.12	1057.32	930.72	774.775	61.14
22-04-2004	1521	1587	1521	1554	2700000	1304.66	1064.93	938.173	781.155	63.21
23-04-2004	1554	1587	1521	1554	828500	1319.2	1072.54	945.227	787.535	63.21
26-04-2004	1554	1554	1521	1554	102000	1332.42	1080.15	952.107	793.915	63.21
27-04-2004	1521	1521	1488	1521	293500	1344.98	1088.09	958.633	800.165	59.27
28-04-2004	1521	1554	1521	1554	929000	1358.2	1096.36	965.247	806.58	61.83
29-04-2004	1488	1488	1455	1488	1265000	1369.44	1103.97	971.2	812.73	54.45
30-04-2004	1488	1554	1422	1554	2582500	1377.38	1111.58	977.593	819.18	59.64
04-05-2004	1488	1488	1455	1455	486500	1382.68	1117.2	983.413	825.1	50.37
05-05-2004	1422	1422	1389	1389	3082500	1387.98	1122.49	988.753	830.755	45.31
06-05-2004	1356	1356	1356	1356	869000	1392.62	1127.78	994.047	836.31	42.99
07-05-2004	1356	1389	1356	1389	540500	1397.92	1133.07	999.513	842.03	45.97
10-05-2004	1356	1356	1322	1356	2733000	1401.24	1138.36	1004.76	847.655	43.52
11-05-2004	1322	1356	1322	1322	343500	1397.26	1143.65	1009.96	853.075	41.09
12-05-2004	1389	1389	1356	1389	675500	1397.26	1149.61	1015.52	858.83	47.33
13-05-2004	1389	1389	1356	1356	2495000	1397.26	1154.9	1020.68	864.455	44.81
14-05-2004	1322	1322	1289	1322	195500	1397.26	1160.19	1025.613	869.875	42.31
17-05-2004	1256	1256	1190	1190	235000	1392.62	1164.49	1029.667	874.535	34.31
18-05-2004	1190	1223	1157	1190	438000	1388.64	1168.46	1033.68	879.195	34.31
19-05-2004	1157	1223	1157	1223	521500	1385.98	1172.76	1038.087	883.99	37.72
21-05-2004	1256	1289	1223	1289	590000	1383.32	1178.05	1042.887	889.045	44.00
24-05-2004	1289	1356	1256	1289	841500	1381.98	1183.34	1047.647	894.17	44.00
25-05-2004	1289	1289	1256	1289	540500	1379.98	1188.63	1052.407	899.36	44.00
26-05-2004	1289	1322	1289	1289	968000	1378.64	1193.59	1057.207	904.615	44.00
27-05-2004	1289	1322	1289	1322	132000	1378.64	1198.88	1062.227	910.035	47.55
28-05-2004	1289	1289	1256	1289	99500	1378.64	1204.17	1067.12	915.255	44.51
31-05-2004	1289	1289	1289	1289	585500	1378.64	1209.13	1071.747	920.545	44.51
01-06-2004	1289	1289	1289	1289	501500	1379.3	1214.42	1076.287	925.765	44.51
02-06-2004	1289	1289	1223	1256	606500	1379.3	1218.71	1080.56	930.725	41.22
04-06-2004	1190	1256	1190	1256	30500	1378.64	1222.34	1084.88	935.585	41.22
07-06-2004	1223	1289	1223	1289	67500	1378.64	1225.64	1089.067	940.575	45.86
08-06-2004	1289	1289	1289	1289	1000	1378.64	1229.27	1093.033	945.63	45.86
09-06-2004	1223	1223	1223	1223	262000	1376.66	1231.91	1096.78	950.425	38.76
10-06-2004	1223	1223	1190	1223	37500	1375.34	1234.55	1099.867	955.185	38.76
11-06-2004	1190	1223	1190	1223	6000	1374.02	1237.52	1103.393	959.515	38.76
14-06-2004	1124	1223	1124	1223	12000	1372.04	1240.82	1106.7	963.81	38.76
15-06-2004	1190	1223	1190	1223	22500	1368.72	1244.12	1109.34	968.105	38.76
16-06-2004	1223	1223	1190	1223	89500	1365.4	1247.75	1111.76	972.4	38.76
17-06-2004	1190	1190	1157	1190	21000	1362.08	1251.05	1113.52	976.53	34.58
18-06-2004	1157	1190	1157	1190	140500	1357.44	1254.68	1115.28	980.43	34.58
21-06-2004	1157	1157	1124	1157	22000	1354.8	1257.98	1117.48	984.23	30.74
22-06-2004	1157	1157	1124	1157	16500	1351.5	1260.95	1119.24	988.065	30.74
23-06-2004	1124	1157	1091	1157	369000	1346.86	1263.92	1120.78	991.865	30.74
24-06-2004	1124	1124	1124	1124	400500	1341.56	1266.56	1121.88	995.17	26.99
25-06-2004	1124	1157	1091	1091	1137000	1334.94	1269.2	1122.98	998.445	23.86
28-06-2004	1058	1157	1058	1157	669000	1325.68	1272.5	1124.52	1002.05	39.08
29-06-2004	1124	1223	1124	1223	878000	1319.72	1276.8	1126.72	1006.05	49.87
30-06-2004	1190	1190	1157	1190	183500	1313.1	1280.1	1129.14	1009.85	45.53
01-07-2004	1190	1223	1190	1223	50500	1307.8	1284.4	1131.56	1013.88	50.20
02-07-2004	1223	1256	1223	1223	275500	1301.84	1288.7	1134.2	1017.91	50.20
05-07-2004	1223	1256	1223	1223	275500	1295.88	1293	1136.84	1022.01	50.20
06-07-2004	1289	1289	1223	1289	1656000	1290.58	1297.62	1140.147	1026.275	58.99
07-07-2004	1256	1256	1223	1256	400000	1284.62	1301.91	1143.233	1030.075	53.87
08-07-2004	1256	1389	1256	1322	3822000	1279.98	1306.2	1146.76	1034.075	61.13
09-07-2004	1322	1389	1322	1389	1147000	1277.34	1311.16	1151.173	1038.31	66.84
12-07-2004	1389	1389	1356	1356	581000	1273.38	1315.79	1155.367	1042.28	62.01
13-07-2004	1356	1356	1322	1322	241000	1270.06	1319.75	1159.333	1045.915	57.41
14-07-2004	1289	1389	1289	1356	300000	1266.1	1321.74	1163.087	1049.72	60.56
15-07-2004	1356	1422	1356	1422	1482500	1265.44	1324.06	1166.613	1053.92	65.84
16-07-2004	1422	1422	1422	1422	757500	1266.1	1327.04	1170.36	1058.09	65.84
19-07-2004	1422	1422	1389	1422	726500	1267.42	1330.02	1174.327	1062.39	65.84
20-07-2004	1389	1422	1389	1422	139000	1268.08	1333	1178.073	1066.655	65.84
21-07-2004	1389	1422	1356	1422	17500	1269.4	1335.32	1182.04	1070.92	65.84
22-07-2004	1422	1422	1422	1422	4000	1271.4	1334.33	1186.233	1075.32	65.84
23-07-2004	1356	1422	1322	1422	172500	1272.06	1334.66	1190.427	1079.655	65.84
26-07-2004	1389	1389	1322	1356	1310500	1272.06	1334.66	1193.953	1083.525	53.75
27-07-2004	1356	1389	1356	1356	620000	1272.74	1335	1197.707	1087.395	53.75
28-07-2004	1422	1422	1389	1389	102500	1276.72	1334.67	1201.9	1091.43	58.20
29-07-2004	1389	1389	1356	1356	85000	1280.04	1334.34	1205.653	1095.27	52.73
30-07-2004	1356	1455	1356	1455	402000	1284.68	1335.33	1210.067	1099.735	63.74
02-08-2004	1389	1389	1356	1356	18000	1286.02	1334.67	1214.04	1103.67	50.96
03-08-2004	1356	1356	1356	1356	49000	1287.36	1334.67	1218.013	1107.575	50.96
04-08-2004	1356	1356	1322	1322	90000	1288.02	1334	1221.76	1111.31	47.19
05-08-2004	1322	1322	1322	1322	10000	1288.68	1333.66	1225.287	1115.075	47.19
06-08-2004	1322	1322	1322	1322	5000	1288.68	1333.66	1228.813	1118.84	47.19
09-08-2004	1322	1356	1322	1356	4500	1290.02	1334.33	1232.787	1122.845	51.66
10-08-2004	1356	1356	1356	1356	25000	1291.36	1335	1236.54	1126.65	51.66
11-08-2004	1356	1356	1322	1356	220000	1292.7	1336	1240.513	1130.39	51.66
12-08-2004	1322	1322	1322	1322	5000	1294.02	1336.66	1243.813	1133.925	46.72
13-08-2004	1322	1322	1322	1322	6000	1295.34	1336.99	1246.673	1137.495	46.72
16-08-2004	1389	1521	1389	1488	3449000	1299.32	1338.98	1250.2	1141.63	65.42
18-08-2004	1488	1488	1455	1455	1153500	1302.64	1340.64	1253.727	1145.435	60.85
19-08-2004	1455	1455	1455	1455	180000	1307.28	1341.97	1257.033	1149.405	60.85
20-08-2004	1455	1554	1455	1554	2874500	1313.9	1344.62	1261	1153.375	68.51
23-08-2004	1554	1554	1521	1554	1145500	1320.52	1347.27	1265.187	1157.675	68.51
24-08-2004	1554	1554	1455	1488	538000	1325.82	1348.93	1269.153	1161.48	59.51
25-08-2004	1455	1455	1455	1455	187500	1330.46	1349.59	1272.9	1164.62	55.58
26-08-2004	1455	1455	1422	1422	78500	1334.44	1349.92	1276.647	1167.43	51.89
27-08-2004	1422	1488	1422	1488	189000	1340.4	1351.24	1280.833	1170.24	57.91
30-08-2004	1488	1521	1488	1488	583500	1346.36	1351.9	1285.24	1173.05	57.91
31-08-2004	1488	1488	1455	1455	124000	1352.32	1353.56	1289.427	1176.19	53.99
01-09-2004	1488	1521	1488	1488	760000	1358.94	1355.22	1293.613	1179.165	57.11
02-09-2004	1488	1488	1488	1488	470000	1365.56	1356.21	1297.8	1181.975	57.11
03-09-2004	1488	1488	1488	1488	448000	1372.84	1357.2	1301.987	1184.62	57.11
07-09-2004	1488	1488	1488	1488	228000	1380.78	1357.86	1306.393	1187.43	57.11
08-09-2004	1488	1521	1488	1521	648500	1388.06	1356.87	1311.02	1190.405	60.70
09-09-2004	1488	1488	1455	1488	1649500	1393.36	1356.54	1315.653	1193.38	55.68
10-09-2004	1455	1488	1455	1488	105000	1399.32	1356.21	1319.84	1196.685	55.68
17-09-2004	1587	1851	1587	1851	12602500	1411.88	1359.84	1326.893	1201.64	78.44
21-09-2004	1984	1984	1851	1918	5482000	1425.78	1363.81	1334.393	1207.095	80.43
22-09-2004	1951	2050	1918	2017	2484000	1441.66	1368.77	1342.553	1213.045	82.95
23-09-2004	2050	2116	1984	2116	1984000	1458.2	1374.39	1351.147	1219.66	85.02
24-09-2004	2116	2116	2050	2050	866000	1474.08	1379.35	1359.3	1225.945	78.20
27-09-2004	2050	2116	2017	2050	775500	1488.64	1384.31	1367.013	1232.23	78.20
28-09-2004	2050	2083	2050	2083	1205000	1502.52	1389.93	1374.947	1239.01	79.17
29-09-2004	2050	2050	2050	2050	377500	1516.4	1394.89	1382.66	1245.625	75.55
30-09-2004	2017	2017	1984	1984	1296000	1529.64	1399.85	1389.713	1251.91	68.78
01-10-2004	1984	1984	1918	1984	2365000	1542.2	1404.15	1395.227	1257.865	68.78
04-10-2004	1984	2017	1984	2017	1565500	1554.1	1409.77	1400.74	1263.485	70.32
05-10-2004	1984	1984	1984	1984	225000	1565.34	1415.72	1406.473	1269.105	66.77
06-10-2004	1984	2017	1951	2017	1144500	1577.24	1422.33	1412.427	1275.055	68.49
07-10-2004	2017	2017	1984	2017	493500	1589.14	1428.61	1418.38	1280.84	68.49
08-10-2004	1984	2017	1984	1984	113500	1600.38	1434.89	1423.673	1286.625	64.62
13-10-2004	2083	2248	2050	2182	3504000	1615.58	1443.49	1428.08	1293.57	74.07
14-10-2004	2182	2182	2149	2149	103500	1630.12	1451.09	1433.147	1300.35	70.68
15-10-2004	2149	2182	2149	2182	215500	1646.64	1459.35	1438.653	1307.125	72.06
18-10-2004	2182	2215	2182	2182	92000	1663.16	1467.95	1444.387	1314.07	72.06
19-10-2004	2182	2182	2149	2182	353000	1679.02	1477.87	1449.453	1321.18	72.06
20-10-2004	2149	2149	2083	2116	526500	1694.22	1487.13	1454.3	1327.795	64.49
21-10-2004	1984	2116	1984	2116	482500	1707.44	1496.06	1459.367	1334.41	64.49
22-10-2004	2116	2182	2116	2182	297000	1723.96	1504.99	1464.433	1341.52	68.35
25-10-2004	2116	2182	2116	2182	97500	1740.48	1513.92	1469.94	1348.63	68.35
26-10-2004	2182	2248	2182	2248	82500	1759	1523.51	1475.667	1356.07	71.89
27-10-2004	2215	2215	2182	2215	540500	1776.86	1532.77	1481.393	1363.18	67.81
28-10-2004	2182	2182	2116	2116	666000	1792.74	1540.71	1486.687	1369.795	57.29
29-10-2004	2149	2248	2149	2149	406000	1808.6	1549.31	1492.42	1376.74	59.54
01-11-2004	2182	2579	2182	2447	2478000	1830.42	1560.89	1500.14	1385.01	73.26
02-11-2004	2513	2678	2513	2612	2846000	1855.54	1574.12	1509.18	1394.27	77.75
03-11-2004	2678	2744	2645	2645	3526000	1882	1588.01	1518.44	1403.36	78.53
04-11-2004	2678	2876	2645	2843	15936500	1912.42	1603.88	1528.8	1413.11	82.49
05-11-2004	2876	2876	2777	2810	1350000	1938.86	1619.09	1538.94	1422.365	79.85
08-11-2004	2711	2810	2711	2744	1464000	1964.64	1633.64	1548.64	1431.455	74.70
09-11-2004	2777	2810	2645	2678	3621000	1989.1	1648.19	1557.68	1440.05	69.85
10-11-2004	2711	2744	2678	2678	2639500	2011.58	1662.74	1566.94	1448.645	69.85
11-11-2004	2711	2744	2645	2678	3389000	2034.06	1677.29	1576.2	1457.405	69.85
12-11-2004	2678	2678	2678	2678	4425000	2057.86	1691.84	1585.24	1466.33	69.85
22-11-2004	2678	2678	2612	2612	6259000	2081	1705.73	1593.393	1474.925	64.23
23-11-2004	2645	2645	2579	2645	1837000	2105.46	1719.95	1601.767	1483.85	65.72
24-11-2004	2645	2645	2612	2612	1442500	2127.94	1734.17	1610.14	1492.61	62.91
25-11-2004	3007	3007	2749	2792	5405000	2154.02	1750.19	1619.273	1502.435	70.35
26-11-2004	2835	3093	2835	2964	10866000	2184.2	1768.26	1630.44	1513.12	75.43
29-11-2004	3050	3308	3050	3050	20695500	2215.44	1787.19	1641.96	1524.07	77.50
30-11-2004	3136	3179	3093	3136	8025500	2248.4	1806.98	1653.607	1535.45	79.38
01-12-2004	3136	3136	3050	3093	6347500	2280.5	1826.67	1664.967	1546.615	75.97
02-12-2004	3136	3136	3093	3093	10565500	2312.6	1846.69	1676.107	1557.945	75.97
03-12-2004	3050	3050	3007	3007	4952500	2342.32	1865.19	1685.353	1568.845	69.09
06-12-2004	3050	3050	2921	2921	7149500	2370.98	1882.17	1694.687	1579.485	62.95
07-12-2004	2878	2921	2792	2792	15034000	2397.06	1898.19	1703.16	1589.145	55.05
08-12-2004	2835	3136	2792	2964	25531500	2419.32	1915.6	1713	1600	61.91
09-12-2004	3007	3050	2835	2878	20636000	2438.52	1932.15	1722.047	1610.425	57.21
10-12-2004	2878	2878	2792	2792	24352000	2454.02	1947.84	1730.52	1620.42	52.88
13-12-2004	2792	2835	2706	2792	7154500	2467.54	1962.87	1738.773	1630.245	52.88
14-12-2004	2792	2792	2663	2663	3457500	2479.8	1976.94	1746.167	1639.425	46.73
15-12-2004	2706	2749	2620	2663	21399000	2492.06	1990.35	1753.56	1648.275	46.73
16-12-2004	2663	2706	2620	2620	11640500	2502.8	2002.66	1760.887	1656.91	44.72
17-12-2004	2663	2835	2663	2792	18242500	2517.64	2017.02	1769.14	1666.405	53.36
20-12-2004	2792	2792	2706	2706	14652500	2532.08	2030.86	1777.26	1675.305	49.22
21-12-2004	2749	2749	2663	2663	39289500	2545.66	2043.93	1784.653	1682.835	47.24
22-12-2004	2663	2706	2577	2620	19633500	2557.72	2055.91	1792.42	1689.985	45.29
23-12-2004	2620	2663	2492	2577	31435500	2569.58	2067.46	1800.34	1697.25	43.35
27-12-2004	2577	2706	2534	2706	44465000	2583.36	2080.3	1809.34	1705.16	50.22
28-12-2004	2706	2792	2706	2706	44196500	2597.14	2093.14	1818.12	1713.07	50.22
29-12-2004	2749	2749	2620	2663	46266000	2610.72	2105.55	1826.833	1720.435	47.97
30-12-2004	2663	2663	2620	2663	9855500	2620.34	2117.96	1835.773	1726.145	47.97
03-01-2005	2663	2663	2577	2663	2088000	2630.62	2130.37	1844.267	1732.515	47.97
04-01-2005	2663	3007	2663	3007	136418000	2647.12	2146.88	1855.273	1740.77	64.06
05-01-2005	3007	3050	2835	2921	136648500	2661.9	2162.53	1865.933	1748.765	59.13
06-01-2005	2921	2964	2878	2921	45550000	2676.68	2177.85	1877.473	1756.26	59.13
07-01-2005	2921	2964	2835	2921	13695500	2692.78	2193.5	1889.013	1763.92	59.13
10-01-2005	2921	2921	2835	2878	22125000	2708.02	2207.73	1900.047	1771.53	56.43
11-01-2005	2835	2835	2792	2792	3419500	2720.22	2222.09	1910.067	1778.38	51.36
12-01-2005	2792	2792	2663	2706	32692500	2730.7	2235.59	1919.513	1785.13	46.84
13-01-2005	2706	2835	2706	2835	34279000	2742.44	2250.72	1929.82	1792.36	53.46
14-01-2005	2792	2835	2749	2792	30601000	2753.98	2265.42	1939.84	1799.54	51.17
17-01-2005	2749	2792	2749	2792	18125000	2767.5	2280.12	1949.64	1806.89	51.17
18-01-2005	2749	2792	2749	2792	8184000	2780.36	2294.48	1959.66	1814.405	51.17
19-01-2005	2792	2921	2792	2878	64719000	2788.98	2309.7	1970.253	1822.35	55.89
20-01-2005	2878	2878	2835	2878	14579500	2794.3	2324.92	1980.847	1830.46	55.89
24-01-2005	2835	2835	2749	2749	24777500	2796.38	2339.19	1990.8	1837.925	47.85
25-01-2005	2749	2792	2749	2792	3410000	2795.36	2353.89	2001.04	1845.44	50.41
26-01-2005	2792	2835	2749	2835	16342000	2795.86	2367.36	2011.347	1853.17	52.90
27-01-2005	2792	2835	2792	2835	5709500	2797.68	2381.16	2021.653	1860.9	52.90
28-01-2005	2835	2964	2835	2921	92556500	2802.54	2395.82	2032.973	1868.895	57.82
31-01-2005	2921	2964	2921	2964	29644500	2808.26	2409.92	2044.58	1877.27	60.06
01-02-2005	2964	2964	2878	2921	10631500	2813.12	2423.59	2055.9	1885.43	56.81
02-02-2005	2921	3007	2921	3007	61982500	2819.7	2438.78	2067.793	1893.855	61.32
03-02-2005	2964	3050	2878	2964	36781000	2826.74	2453.87	2079.4	1901.73	58.05
04-02-2005	2964	3007	2921	2964	12505500	2833.12	2469.29	2091.007	1909.605	58.05
07-02-2005	2964	2964	2921	2921	10091500	2839.3	2483.62	2102.547	1917.43	54.67
08-02-2005	2921	2921	2878	2878	1216000	2841.02	2497.52	2113.8	1924.71	51.45
11-02-2005	2964	2964	2921	2964	4305500	2841.02	2512.61	2125.847	1933.085	56.92
14-02-2005	2964	3007	2921	3007	5981500	2840.16	2527.8	2138.18	1941.51	59.39
15-02-2005	3007	3007	2921	3007	20204000	2837.58	2542.99	2150.513	1949.6	59.39
16-02-2005	2964	3222	2964	3222	135687000	2840.16	2560.33	2164.5	1958.765	69.51
17-02-2005	3222	3308	3179	3179	108466500	2841.88	2577.24	2178.42	1967.55	65.97
18-02-2005	3179	3351	3179	3308	76798500	2847.9	2595.11	2192.76	1975.99	70.78
21-02-2005	3308	3523	3308	3394	111212500	2857.36	2614.17	2207.233	1985.355	73.47
22-02-2005	3437	3651	3394	3608	132665500	2873.68	2635.37	2223.353	1995.79	78.72
23-02-2005	3608	3737	3565	3608	100995000	2886.56	2652.94	2239.253	2006.39	78.72
24-02-2005	3651	3651	3523	3565	31848500	2900.3	2669.41	2254.867	2016.61	75.25
25-02-2005	3565	3565	3480	3523	25307000	2914.92	2684.47	2270.2	2026.62	71.91
28-02-2005	3523	3523	3437	3523	17353000	2929.54	2698.54	2285.093	2036.465	71.91
01-03-2005	3523	3651	3523	3608	40138500	2948.44	2714.12	2300.773	2046.735	74.56
02-03-2005	3608	3651	3565	3608	18792000	2967.34	2729.7	2316.013	2057.005	74.56
03-03-2005	3608	3651	3565	3651	22912000	2987.96	2745.38	2331.093	2067.655	75.89
04-03-2005	3651	3651	3565	3608	24996500	3004.28	2760.96	2346.107	2077.925	71.84
07-03-2005	3608	3694	3565	3608	27892000	3022.32	2777.2	2361.347	2088.525	71.84
08-03-2005	3608	3737	3608	3694	87852000	3042.94	2794.3	2376.933	2099.225	74.94
09-03-2005	3694	3737	3651	3694	27910000	3064.42	2811.07	2392.08	2110.42	74.94
10-03-2005	3694	3694	3651	3651	3894500	3085.9	2827.74	2406.94	2121.73	70.44
14-03-2005	3651	3780	3651	3651	23177500	3104.8	2844.08	2421.8	2133.205	70.44
15-03-2005	3694	3780	3651	3780	82785000	3126.28	2861.71	2437.52	2145.16	75.55
16-03-2005	3780	4081	3780	4081	183451500	3154.64	2882.68	2455.247	2158.785	82.96
17-03-2005	4124	4253	4081	4124	118116500	3183.86	2902.1	2473.26	2172.795	83.72
18-03-2005	4124	4167	4038	4081	29032500	3212.22	2921.42	2490.987	2186.255	79.89
21-03-2005	4124	4253	4081	4167	80915500	3235.42	2941.27	2509.727	2200.31	81.69
22-03-2005	4167	4210	4081	4167	16873000	3260.34	2961.12	2528.467	2214.535	81.69
23-03-2005	4167	4167	4081	4124	4283500	3284.4	2980.54	2546.7	2229.205	77.65
24-03-2005	4081	4124	3995	4038	41926500	3306.74	2999.76	2564.58	2243.445	70.18
28-03-2005	3995	4081	3780	3780	28148500	3324.78	3016.4	2580.08	2256.23	53.53
29-03-2005	3780	3780	3651	3780	23070000	3344.54	3032.38	2596.24	2268.685	53.53
30-03-2005	3780	3909	3737	3780	11078500	3366.02	3048.36	2612.4	2281.14	53.53
31-03-2005	3780	3866	3737	3780	12127000	3384.92	3063.68	2628.787	2293.595	53.53
01-04-2005	3823	3866	3780	3823	4217000	3405.54	3079.76	2645.46	2306.265	55.88
04-04-2005	3780	3823	3780	3823	823000	3426.16	3096.83	2662.133	2318.77	55.88
05-04-2005	3780	3823	3737	3780	5478500	3445.92	3113.14	2678.293	2331.225	52.79
06-04-2005	3737	3823	3694	3823	4997000	3464.82	3126.9	2694.74	2343.895	55.44
07-04-2005	3780	3780	3737	3780	8260500	3482.86	3138.58	2710.9	2356.35	52.28
08-04-2005	3737	3780	3737	3780	9064500	3503.48	3149.93	2727.287	2368.97	52.28
11-04-2005	3780	3780	3737	3737	2022500	3522.38	3158.87	2743.387	2381.375	49.03
12-04-2005	3737	3823	3737	3823	23903000	3542.14	3169	2758.953	2394.045	55.04
13-04-2005	3866	3909	3823	3866	13585000	3562.76	3180.22	2775.027	2406.93	57.73
14-04-2005	3823	3823	3780	3823	3512000	3580.8	3191.67	2790.813	2419.93	54.24
15-04-2005	3737	3780	3737	3780	194000	3597.12	3202.69	2805.653	2432.715	50.92
18-04-2005	3737	3737	3608	3608	10387500	3610.86	3211.99	2819.347	2444.64	40.31
19-04-2005	3608	3737	3565	3651	1817500	3623.74	3221.72	2833.767	2456.78	43.48
20-04-2005	3694	3737	3694	3737	4906000	3639.2	3232.97	2848.98	2469.35	49.29
21-04-2005	3651	3694	3565	3608	3692000	3652.08	3242.6	2863.553	2481.275	42.28
25-04-2005	3608	3608	3480	3480	8449000	3663.26	3251.28	2876.833	2492.725	36.70
26-04-2005	3523	3565	3480	3565	2510000	3677	3259.01	2890.68	2504.6	42.16
27-04-2005	3565	3651	3565	3608	31389000	3689.88	3265.45	2905.033	2516.855	44.75
28-04-2005	3608	3651	3523	3565	1330500	3701.04	3270.6	2918.88	2528.895	42.69
29-04-2005	3523	3523	3480	3523	247500	3711.36	3274.47	2932.447	2540.725	40.71
02-05-2005	3480	3523	3480	3523	509500	3717.38	3278.77	2946.013	2552.72	40.71
03-05-2005	3523	3523	3480	3523	1369500	3724.26	3283.07	2959.58	2564.88	40.71
04-05-2005	3480	3565	3480	3565	2428500	3729.4	3288.65	2973.207	2576.92	43.95
06-05-2005	3523	3565	3523	3565	2018000	3732.82	3295.09	2987.053	2588.63	43.95
09-05-2005	3523	3565	3523	3565	2339500	3731.96	3302.82	3000.9	2600.505	43.95
10-05-2005	3523	3565	3480	3523	3395000	3730.26	3308.41	3012.047	2612.005	41.15
11-05-2005	3437	3437	3437	3437	2514500	3727.7	3314	3022.173	2623.075	36.07
12-05-2005	3437	3437	3351	3394	4201000	3725.12	3320.02	3031.353	2633.93	33.82
13-05-2005	3351	3437	3351	3394	4518000	3722.54	3326.04	3039.873	2644.455	33.82
16-05-2005	3351	3394	3351	3394	3242500	3718.26	3333.35	3048.833	2655.145	33.82
17-05-2005	3351	3394	3308	3394	2783000	3713.98	3340.66	3057.793	2665.505	33.82
18-05-2005	3437	3437	3351	3351	835000	3707.98	3347.97	3066.247	2675.315	31.21
19-05-2005	3437	3437	3351	3437	258500	3704.56	3354.42	3075.493	2685.72	41.03
20-05-2005	3437	3437	3351	3394	292500	3700.28	3361.3	3084.893	2696.08	38.10
23-05-2005	3394	3394	3308	3394	267500	3694.28	3368.61	3094.293	2706.27	38.10
25-05-2005	3351	3394	3351	3394	24500	3688.28	3376.35	3103.473	2716.13	38.10
26-05-2005	3351	3351	3308	3351	1117500	3682.28	3384.09	3112.587	2725.775	34.98
27-05-2005	3308	3351	3308	3351	1410000	3676.28	3390.54	3121.48	2735.42	34.98
30-05-2005	3308	3351	3308	3351	697500	3667.7	3396.99	3130.373	2745.065	34.98
31-05-2005	3351	3437	3351	3437	3380000	3654.82	3404.73	3140.06	2755.14	46.02
01-06-2005	3437	3437	3394	3437	2142500	3641.08	3412.47	3148.427	2765.215	46.02
02-06-2005	3394	3437	3394	3437	1595000	3628.2	3420.21	3157.013	2775.29	46.02
03-06-2005	3394	3437	3394	3437	634000	3613.6	3424.51	3165.38	2785.695	46.02
06-06-2005	3437	3480	3437	3480	645000	3599.86	3430.1	3174.033	2796.315	51.55
07-06-2005	3437	3480	3437	3480	898000	3586.98	3435.69	3182.687	2806.77	51.55
08-06-2005	3437	3480	3437	3480	737500	3575.82	3441.28	3191.78	2817.39	51.55
10-06-2005	3437	3437	3437	3437	172500	3568.96	3446.87	3200.587	2827.3	45.70
13-06-2005	3437	3480	3437	3480	928000	3562.96	3453.75	3209.24	2837.92	51.61
14-06-2005	3437	3480	3437	3480	448500	3556.96	3461.49	3217.893	2848.54	51.61
15-06-2005	3437	3523	3437	3523	1020500	3551.82	3468.37	3226.393	2859.545	57.04
16-06-2005	3480	3565	3437	3565	1076000	3546.66	3476.1	3235.393	2870.76	61.57
17-06-2005	3523	3565	3480	3565	521500	3541.5	3483.83	3245.053	2881.975	61.57
20-06-2005	3523	3565	3523	3565	1140500	3537.2	3491.56	3254.493	2893.02	61.57
21-06-2005	3523	3565	3480	3523	1480000	3531.2	3498.01	3261.667	2903.855	54.40
22-06-2005	3523	3565	3480	3565	3350000	3526.9	3504.88	3268.02	2914.9	59.48
23-06-2005	3565	3608	3565	3565	531000	3522.6	3513.04	3274.153	2926.115	59.48
24-06-2005	3523	3565	3480	3565	368500	3519.16	3520.77	3278.967	2937.33	59.48
27-06-2005	3480	3523	3480	3523	133000	3513.16	3527.65	3283.72	2947.505	52.22
28-06-2005	3523	3523	3523	3523	22500	3506.3	3534.53	3288.913	2957.845	52.22
29-06-2005	3523	3523	3480	3523	551000	3500.3	3540.55	3294.547	2968.185	52.22
30-06-2005	3480	3523	3480	3523	26000	3495.16	3546.14	3300.18	2978.03	52.22
01-07-2005	3394	3437	3394	3437	55000	3491.74	3551.3	3305.24	2987.445	39.07
04-07-2005	3394	3437	3394	3437	113000	3487.46	3555.6	3310.3	2997.19	39.07
05-07-2005	3437	3437	3308	3437	1979500	3481.46	3560.33	3315.8	3007.1	39.07
06-07-2005	3351	3351	3308	3351	377500	3476.32	3564.2	3320.507	3016.745	29.73
07-07-2005	3265	3394	3265	3394	602500	3474.6	3568.93	3325.72	3026.275	37.74
08-07-2005	3394	3394	3308	3394	875000	3471.18	3574.09	3329.733	3035.805	37.74
11-07-2005	3394	3394	3351	3394	143000	3466.9	3578.39	3332.6	3045.5	37.74
12-07-2005	3394	3394	3308	3351	479000	3462.62	3581.83	3334.607	3054.815	33.04
13-07-2005	3351	3480	3351	3437	1923500	3460.9	3586.13	3336.613	3064.56	47.22
14-07-2005	3394	3480	3394	3394	1209500	3458.32	3587.85	3338.62	3074.09	42.38
15-07-2005	3394	3394	3351	3351	319500	3454.88	3589.57	3340.34	3083.405	38.18
18-07-2005	3351	3351	3351	3351	5000	3450.6	3590	3342.633	3092.555	38.18
19-07-2005	3394	3480	3394	3394	62058500	3447.18	3590	3345.787	3102.085	44.56
20-07-2005	3437	3437	3351	3351	245000	3442.9	3587.43	3349.513	3111.4	40.10
21-07-2005	3394	3523	3394	3480	3236000	3442.04	3586.15	3352.953	3119.545	54.74
22-07-2005	3523	3523	3394	3394	1525000	3441.18	3584.44	3356.393	3126.925	46.57
25-07-2005	3480	3480	3480	3480	2500	3442.9	3584.01	3360.98	3134.24	53.97
26-07-2005	3437	3480	3437	3480	190000	3444.62	3583.58	3365.567	3141.06	53.97
27-07-2005	3480	3480	3394	3437	1089500	3445.48	3581.87	3370.727	3147.995	49.95
28-07-2005	3480	3523	3480	3480	3641500	3447.2	3580.59	3376.173	3155.145	53.66
29-07-2005	3523	3523	3437	3480	1126500	3449.78	3578.88	3381.907	3162.13	53.66
01-08-2005	3437	3437	3394	3437	394000	3449.78	3577.17	3386.207	3169.065	49.42
02-08-2005	3394	3437	3394	3437	1063000	3450.64	3575.46	3391.08	3176.33	49.42
03-08-2005	3437	3437	3437	3437	725000	3451.5	3572.89	3396.24	3183.595	49.42
04-08-2005	3394	3394	3394	3394	1295000	3451.5	3569.89	3401.4	3190.48	44.97
05-08-2005	3394	3437	3394	3437	402500	3453.22	3567.75	3407.133	3197.745	49.83
08-08-2005	3394	3437	3394	3437	251000	3454.94	3565.61	3412.007	3204.845	49.83
09-08-2005	3437	3651	3437	3565	49126000	3459.22	3563.46	3417.733	3212.585	61.55
10-08-2005	3608	3694	3608	3651	19079500	3463.5	3559.16	3424.32	3220.92	67.11
11-08-2005	3651	3651	3523	3565	2623500	3466.06	3553.57	3430.333	3227.835	58.07
12-08-2005	3565	3565	3437	3523	1802500	3467.78	3547.99	3436.067	3234.705	54.23
15-08-2005	3437	3437	3394	3437	2344500	3467.78	3540.69	3438.933	3240.98	47.32
16-08-2005	3394	3437	3394	3437	1238500	3466.92	3533.39	3442.373	3247.255	47.32
18-08-2005	3437	3437	3351	3394	1754500	3465.2	3526.09	3445.527	3253.315	44.07
19-08-2005	3308	3351	3265	3351	1199000	3462.62	3519.22	3448.393	3259.49	41.03
22-08-2005	3308	3308	3265	3308	2002500	3460.04	3514.5	3451.26	3265.45	38.19
23-08-2005	3308	3351	3308	3308	1443000	3456.6	3509.78	3454.7	3271.08	38.19
24-08-2005	3265	3265	3136	3222	7499000	3451.44	3504.2	3458.14	3276.28	32.91
25-08-2005	3265	3351	3222	3351	1093000	3448	3499.91	3461.58	3281.795	45.16
26-08-2005	3265	3265	3222	3265	332000	3442	3494.33	3464.733	3287.045	39.93
29-08-2005	3136	3179	3050	3179	4093500	3434.28	3487.89	3467.313	3292.36	35.50
30-08-2005	3050	3222	3007	3222	4777000	3427.42	3482.31	3470.18	3297.725	39.13
31-08-2005	3222	3222	3179	3222	1081000	3421.4	3476.3	3472.473	3301.6	39.13
01-09-2005	3136	3136	3050	3093	176000	3411.96	3469.43	3473.907	3304.005	32.72
05-09-2005	3093	3179	3050	3179	135000	3404.24	3463.42	3476.773	3306.675	39.80
06-09-2005	3179	3308	3179	3222	1795000	3397.38	3458.27	3479.64	3308.57	43.03
07-09-2005	3222	3265	3222	3265	803500	3392.22	3452.69	3482.507	3310.845	46.15
08-09-2005	3265	3308	3222	3222	2345500	3386.2	3446.25	3485.087	3313.235	43.58
09-09-2005	3265	3308	3265	3265	3337000	3381.04	3440.67	3487.38	3316.17	46.77
12-09-2005	3265	3308	3265	3308	1108000	3376.74	3435.95	3489.673	3319.32	49.82
13-09-2005	3308	3308	3222	3222	890500	3372.44	3432.09	3491.68	3322.04	44.34
14-09-2005	3179	3179	3136	3136	560500	3366.42	3426.94	3492.54	3324.33	39.65
15-09-2005	3136	3222	3093	3136	793500	3360.4	3420.93	3493.687	3326.95	39.65
16-09-2005	3222	3222	3093	3179	365500	3356.96	3416.64	3495.12	3329.62	43.14
19-09-2005	3222	3222	3050	3050	1478500	3350.08	3412.34	3495.98	3331.81	36.35
20-09-2005	3093	3093	3007	3050	1322500	3343.2	3407.19	3497.127	3333.1	36.35
21-09-2005	3007	3007	2964	2964	3502500	3334.6	3400.75	3497.127	3333.1	32.41
22-09-2005	2921	2921	2792	2878	2344500	3325.14	3393.88	3496.267	3332.24	29.02
23-09-2005	2921	2921	2878	2921	365500	3314.82	3387.86	3495.693	3331.165	32.80
26-09-2005	2921	2921	2921	2921	4000	3305.36	3381.84	3493.687	3330.305	32.80
27-09-2005	2921	3136	2921	2964	3568500	3297.62	3376.25	3492.253	3329.66	36.72
28-09-2005	3050	3093	2964	2964	2580500	3289.88	3370.24	3489.96	3329.445	36.72
29-09-2005	2964	3050	2964	2964	567500	3281.28	3364.23	3487.093	3329.66	36.72
30-09-2005	3050	3093	3007	3007	1637000	3274.4	3358.65	3483.087	3330.735	41.01
03-10-2005	2921	3050	2921	3007	2409000	3264.94	3353.49	3479.08	3330.95	41.01
04-10-2005	3007	3179	3007	3136	12098000	3259.78	3350.48	3476.22	3332.24	52.27
05-10-2005	3179	3351	3136	3308	26908000	3256.34	3349.62	3474.787	3334.82	62.54
06-10-2005	3308	3480	3222	3394	26413000	3254.62	3349.62	3473.927	3337.83	66.43
07-10-2005	3394	3480	3265	3265	8539000	3251.18	3348.33	3471.64	3340.84	56.89
10-10-2005	3308	3565	3308	3565	18783500	3252.88	3350.04	3471.353	3345.35	68.29
11-10-2005	3565	3608	3480	3480	7453500	3252.88	3351.33	3470.213	3349.65	63.19
12-10-2005	3523	3523	3437	3437	2530000	3252.88	3351.33	3469.073	3352.875	60.72
13-10-2005	3394	3565	3394	3437	8653500	3252.88	3351.76	3467.933	3356.53	60.72
14-10-2005	3480	3480	3437	3437	836500	3252.88	3352.19	3466.22	3360.4	60.72
17-10-2005	3437	3480	3394	3394	1456500	3252.88	3352.19	3464.22	3364.27	57.89
18-10-2005	3480	3480	3351	3351	658500	3251.16	3352.19	3462.22	3368.14	55.13
19-10-2005	3351	3437	3351	3394	1577500	3250.3	3352.62	3460.507	3371.58	57.32
20-10-2005	3437	3437	3351	3351	460000	3246.02	3352.62	3457.647	3374.805	54.46
21-10-2005	3308	3351	3265	3351	152500	3240.02	3351.76	3452.78	3378.245	54.46
24-10-2005	3351	3351	3265	3265	170000	3234.02	3350.04	3447.053	3381.255	48.79
25-10-2005	3265	3351	3222	3265	117500	3228.86	3348.32	3441.613	3384.265	48.79
26-10-2005	3308	3351	3265	3308	154000	3226.28	3347.03	3435.887	3385.77	51.71
27-10-2005	3265	3351	3265	3265	78500	3222.84	3344.88	3429.873	3387.49	48.72
28-10-2005	3308	3308	3179	3222	243500	3219.4	3342.3	3423.86	3388.995	45.87
31-10-2005	3351	3351	3351	3351	2500	3219.4	3341.01	3419.28	3391.145	54.48
01-11-2005	3351	3351	3222	3308	259000	3219.4	3339.72	3416.133	3393.295	51.54
09-11-2005	3308	3351	3179	3222	288500	3217.68	3337.14	3412.413	3395.445	46.17
10-11-2005	3265	3265	3179	3179	32500	3216.82	3334.13	3408.407	3397.81	43.71
11-11-2005	3265	3265	3179	3265	1019500	3215.1	3331.55	3404.973	3399.96	49.49
14-11-2005	3179	3179	3179	3179	214000	3213.38	3327.69	3400.68	3401.895	44.57
15-11-2005	3179	3265	3179	3265	42500	3215.1	3324.69	3396.96	3404.26	49.93
16-11-2005	3179	3179	3179	3179	300500	3214.24	3320.83	3392.953	3406.195	45.22
17-11-2005	3179	3222	3179	3179	242500	3213.38	3317.39	3388.66	3407.7	45.22
18-11-2005	3179	3222	3179	3179	456000	3215.1	3313.53	3384.653	3409.205	45.22
21-11-2005	3179	3265	3179	3265	720000	3216.82	3310.53	3381.22	3411.785	51.00
22-11-2005	3265	3351	3222	3265	4317000	3217.68	3307.53	3378.073	3414.15	51.00
23-11-2005	3222	3222	3222	3222	129500	3216.82	3304.52	3374.067	3416.085	48.06
24-11-2005	3222	3222	3222	3222	2953500	3216.82	3301.51	3369.773	3418.02	48.06
25-11-2005	3265	3437	3222	3437	9446500	3220.26	3300.65	3367.2	3420.6	61.07
28-11-2005	3394	3394	3308	3308	766000	3220.26	3298.5	3364.053	3422.32	52.56
29-11-2005	3351	3437	3351	3394	6373000	3223.7	3298.07	3362.627	3424.685	56.88
30-11-2005	3437	3480	3351	3480	6209500	3230.58	3298.5	3361.487	3427.05	60.72
01-12-2005	3480	3480	3394	3437	2112000	3236.6	3298.5	3359.487	3429.415	57.94
02-12-2005	3437	3437	3394	3437	1771000	3241.76	3299.36	3358.347	3431.78	57.94
05-12-2005	3437	3480	3394	3394	1865000	3248.64	3299.36	3357.773	3434.145	55.02
06-12-2005	3394	3437	3394	3437	3663000	3256.38	3299.79	3356.92	3436.94	57.33
07-12-2005	3480	3694	3437	3694	34350000	3270.98	3302.79	3357.493	3440.59	67.96
08-12-2005	3651	3694	3608	3608	13227000	3285.58	3305.36	3357.78	3443.595	62.36
09-12-2005	3651	3694	3608	3694	10263500	3301.04	3307.93	3358.92	3447.03	65.43
12-12-2005	3694	3737	3608	3608	17020500	3314.78	3310.07	3359.487	3448.96	60.15
13-12-2005	3651	3909	3651	3823	58390000	3331.96	3314.79	3361.487	3452.18	67.26
14-12-2005	3866	3866	3694	3694	11705500	3346.56	3318.22	3362.347	3454.11	60.31
15-12-2005	3694	3694	3565	3565	4548000	3358.58	3319.93	3362.347	3454.965	54.27
16-12-2005	3565	3608	3480	3480	7155000	3368.04	3321.22	3361.78	3454.325	50.67
19-12-2005	3523	3608	3523	3565	5900500	3379.2	3322.07	3362.06	3454.11	53.96
20-12-2005	3608	3651	3523	3565	2751000	3387.78	3323.78	3362.913	3454.11	53.96
21-12-2005	3565	3565	3523	3565	1213500	3392.92	3324.63	3364.053	3454.32	53.96
22-12-2005	3565	3565	3480	3480	4899500	3394.64	3324.63	3364.627	3454.105	49.81
23-12-2005	3523	3565	3523	3523	1709000	3399.8	3325.49	3365.487	3453.68	51.83
27-12-2005	3523	3565	3523	3523	1396000	3398.96	3325.92	3366.347	3453.255	51.83
28-12-2005	3523	3565	3523	3565	1225500	3400.66	3326.77	3367.773	3452.825	53.92
29-12-2005	3565	3651	3565	3565	6060000	3403.22	3328.05	3368.627	3452.61	53.92
02-01-2006	3565	3608	3565	3565	540000	3405.78	3329.33	3369.767	3452.395	53.92
03-01-2006	3608	3608	3565	3565	2375000	3408.34	3330.61	3370.907	3451.75	53.92
04-01-2006	3565	3651	3565	3651	7581500	3413.48	3333.18	3372.62	3451.535	58.86
05-01-2006	3651	3694	3608	3608	8241500	3418.62	3334.89	3374.333	3451.32	55.65
06-01-2006	3608	3823	3608	3780	50295500	3426.34	3338.32	3377.193	3451.965	64.09
09-01-2006	3780	3909	3780	3823	25849500	3435.78	3340.9	3380.34	3452.18	65.84
11-01-2006	3866	3866	3737	3780	14949500	3444.36	3342.19	3382.627	3450.675	62.56
12-01-2006	3823	3823	3651	3651	7938000	3452.08	3343.05	3384.053	3448.31	53.88
13-01-2006	3651	3694	3608	3694	6796000	3460.66	3344.76	3385.767	3446.375	56.07
16-01-2006	3694	3694	3565	3608	10414500	3466.66	3346.47	3386.907	3443.58	50.87
17-01-2006	3565	3608	3437	3523	10240500	3471.82	3347.33	3387.193	3440.36	46.30
18-01-2006	3480	3523	3437	3523	8186500	3477.84	3348.62	3387.48	3437.355	46.30
19-01-2006	3523	3608	3523	3565	5040500	3482.12	3350.76	3388.047	3434.99	48.93
20-01-2006	3608	3608	3480	3480	8909000	3485.56	3352.48	3388.333	3433.49	44.21
23-01-2006	3480	3480	3437	3437	10264000	3489.86	3353.77	3388.047	3431.775	42.01
24-01-2006	3480	3480	3437	3480	8779000	3495.88	3356.35	3388.047	3430.275	44.96
25-01-2006	3480	3565	3480	3523	11003500	3501.04	3358.07	3388.047	3428.99	47.83
26-01-2006	3608	3694	3565	3694	14266000	3511.34	3362.36	3388.907	3428.345	57.34
27-01-2006	3737	3737	3608	3608	5638000	3518.2	3366.65	3389.193	3427.27	52.19
30-01-2006	3651	3651	3608	3608	315000	3526.78	3370.51	3389.48	3426.41	52.19
01-02-2006	3651	3651	3565	3608	4657500	3535.36	3374.37	3390.047	3425.335	52.19
02-02-2006	3608	3909	3608	3866	95324000	3549.1	3382.1	3392.053	3425.765	64.23
03-02-2006	3866	3995	3866	3909	76587500	3561.98	3389.4	3394.347	3426.41	65.78
06-02-2006	3909	3952	3909	3909	23406500	3574.86	3396.27	3396.64	3427.27	65.78
07-02-2006	3952	3995	3952	3995	16217500	3590.32	3403.57	3399.787	3428.13	68.90
08-02-2006	3995	4339	3995	4296	121862500	3611.8	3414.31	3404.94	3430.28	76.85
09-02-2006	4468	4468	4296	4468	74541500	3632.42	3426.34	3411.24	3433.505	80.00
10-02-2006	4554	4811	4554	4639	71123500	3659.04	3439.65	3418.68	3437.8	82.54
13-02-2006	4725	4811	4554	4725	41101000	3685.66	3454.68	3427.267	3443.385	83.67
14-02-2006	4639	4639	4468	4468	25705500	3705.42	3468	3434.14	3447.47	69.30
15-02-2006	4554	4639	4468	4468	16989000	3726.04	3481.32	3441.013	3451.125	69.30
16-02-2006	4639	4639	4468	4468	2884000	3746.66	3494.21	3448.46	3455.425	69.30
17-02-2006	4554	4554	4468	4468	8296500	3768.14	3508.39	3455.62	3460.365	69.30
20-02-2006	4554	4554	4468	4468	4579000	3788.76	3522.57	3462.78	3464.88	69.30
21-02-2006	4554	4554	4382	4468	15326000	3804.24	3537.61	3469.94	3469.18	69.30
22-02-2006	4468	4811	4468	4725	41316000	3826.58	3556.08	3479.1	3474.98	75.79
23-02-2006	4811	5069	4811	4897	57979500	3850.64	3575.84	3488.833	3481.85	78.99
24-02-2006	4897	5155	4897	5155	23471000	3881.58	3598.18	3500.573	3490.01	82.68
27-02-2006	5155	5327	5069	5069	15693500	3906.5	3619.23	3512.027	3497.74	77.77
28-02-2006	5155	5155	4983	5069	12009500	3934	3640.28	3523.48	3505.26	77.77
01-03-2006	5069	5584	4983	5413	26931000	3970.96	3664.77	3536.94	3514.5	82.57
02-03-2006	5499	5499	5241	5413	15138500	4009.62	3688.83	3550.687	3523.74	82.57
03-03-2006	5413	5413	5241	5327	6629000	4044.86	3712.03	3563	3532.76	77.71
06-03-2006	5327	5413	5241	5241	15206000	4078.38	3733.08	3575.313	3541.78	73.07
07-03-2006	5241	5327	5155	5241	21353500	4111.9	3752.41	3587.053	3551.015	73.07
08-03-2006	5241	5241	5069	5241	14121000	4147.12	3770.88	3598.793	3560.25	73.07
09-03-2006	5241	5327	5155	5327	23009500	4183.2	3791.5	3611.393	3569.915	74.94
10-03-2006	5327	5327	5155	5241	9424500	4217.56	3808.26	3623.133	3579.15	69.73
13-03-2006	5241	5413	5241	5413	13400500	4254.52	3827.59	3636.02	3589.46	73.67
14-03-2006	5413	5584	5413	5584	33877500	4294.9	3849.06	3650.333	3600.195	76.89
15-03-2006	5584	5756	5584	5670	30078500	4337	3871.39	3665.22	3611.575	78.33
16-03-2006	5670	5756	5499	5584	22930500	4377.38	3892.86	3679.533	3622.525	73.41
17-03-2006	5670	6014	5670	5842	79697500	4421.2	3917.34	3695.853	3634.765	77.90
20-03-2006	5928	6186	5928	6186	50226500	4472.76	3945.69	3714.18	3648.94	82.20
21-03-2006	6186	6272	6014	6272	44633000	4522.6	3974.47	3733.08	3663.545	83.09
22-03-2006	6272	6358	6186	6272	36386500	4571.58	4003.68	3751.127	3678.15	83.09
23-03-2006	6272	6272	5928	5928	15184500	4614.54	4029.45	3766.307	3690.605	67.49
24-03-2006	6014	6100	6014	6014	7610500	4661.8	4056.94	3782.633	3703.49	69.05
27-03-2006	6014	6014	5928	6014	4970500	4708.2	4084.43	3799.24	3716.375	69.05
28-03-2006	6014	6014	5928	6014	696000	4756.32	4111.49	3816.42	3729.26	69.05
29-03-2006	6014	6014	5756	5842	4659500	4802.7	4137.26	3832.453	3741.07	61.64
03-04-2006	5756	5928	5670	5756	60537500	4847.36	4162.6	3848.2	3752.45	58.27
04-04-2006	5842	5928	5756	5928	2677000	4894.62	4188.37	3865.38	3764.69	62.67
05-04-2006	5928	5928	5842	5928	2368000	4943.58	4214.57	3882.847	3777.145	62.67
06-04-2006	5928	5928	5756	5842	2820000	4991.68	4240.77	3899.74	3788.955	59.06
07-04-2006	5842	6014	5756	5842	4826000	5038.92	4267.4	3917.207	3800.765	59.06
11-04-2006	5928	5928	5670	5670	8239500	5081.86	4291.45	3932.667	3811.5	52.11
12-04-2006	5756	5842	5756	5756	4958500	5123.1	4317.22	3949.273	3822.455	54.96
13-04-2006	5756	5842	5756	5842	1716000	5167.78	4342.99	3967.027	3833.84	57.68
17-04-2006	5842	5842	5756	5756	3520000	5210.74	4368.76	3983.92	3844.795	54.16
18-04-2006	5842	6100	5756	6100	32636000	5260.58	4397.97	4003.107	3857.68	63.70
19-04-2006	6100	6358	6014	6100	27685000	5305.26	4427.18	4023.153	3870.355	63.70
20-04-2006	6100	6186	6014	6100	28407000	5349.08	4455.53	4042.627	3883.03	63.70
21-04-2006	6186	6615	6100	6615	90179000	5403.2	4489.03	4065.247	3898.28	73.87
24-04-2006	6615	6701	6358	6358	17889000	5450.46	4520.39	4085.867	3912.455	64.20
25-04-2006	6444	6701	6358	6358	20340000	5491.7	4551.75	4106.773	3926.63	64.20
26-04-2006	6444	6787	6444	6701	37927000	5536.36	4584.39	4129.68	3942.52	70.23
27-04-2006	6701	7131	6701	7045	94847000	5584.48	4621.76	4154.593	3960.13	74.81
28-04-2006	7045	7303	7045	7217	39698500	5634.32	4659.99	4181.227	3979.03	76.74
01-05-2006	7217	7561	7217	7561	29225000	5696.18	4700.8	4210.727	3999.65	80.03
02-05-2006	7561	7732	7389	7389	44856000	5754.6	4740.32	4239.08	4019.41	74.37
03-05-2006	7475	7475	7217	7389	47815500	5813.02	4779.84	4267.147	4039.6	74.37
04-05-2006	7389	7732	7389	7646	79442000	5876.58	4822.36	4297.787	4060.86	77.17
05-05-2006	7732	7732	7475	7475	20653500	5936.72	4862.74	4327.287	4081.265	71.56
08-05-2006	7646	8248	7561	8162	98404000	6010.6	4907.42	4361.94	4105.105	78.36
09-05-2006	8248	8506	8162	8334	37493000	6082.78	4954.68	4398.313	4130.02	79.67
10-05-2006	8248	9193	8248	8849	108439500	6161.82	5006.23	4437.833	4157.08	82.99
11-05-2006	8935	9107	8763	8935	25888500	6237.42	5059.5	4477.927	4184.785	83.48
12-05-2006	8849	9279	8849	9107	21123000	6318.18	5112.34	4518.88	4213.565	84.44
15-05-2006	9021	9279	8592	8935	104455000	6395.5	5164.75	4558.687	4241.485	79.48
16-05-2006	8849	9021	8076	8763	53131500	6462.5	5216.73	4597.347	4268.33	74.75
17-05-2006	9021	10052	8849	9966	68439000	6553.56	5281.59	4643.74	4301.405	82.56
18-05-2006	9451	9451	8763	8935	59946000	6625.72	5335.29	4683.26	4328.68	64.23
19-05-2006	8935	9365	8763	8849	31929000	6697.88	5388.13	4721.347	4355.955	62.97
22-05-2006	8849	8849	7389	7732	21504500	6747.7	5429.8	4750.84	4377.215	49.44
23-05-2006	7646	8506	7389	8420	75679500	6811.28	5479.2	4784.347	4401.915	55.75
24-05-2006	8334	8506	7990	7990	25965000	6864.54	5523.87	4815.847	4424.68	51.43
29-05-2006	8162	8506	8162	8334	20628000	6926.4	5571.98	4847.64	4448.95	54.47
30-05-2006	8334	8592	8248	8506	22765500	6988.26	5621.39	4881.147	4474.08	55.95
31-05-2006	8334	8334	8076	8248	22457000	7041.54	5668.22	4913.22	4498.135	53.15
01-06-2006	8248	8334	7904	8076	11816000	7089.66	5713.33	4944.147	4521.33	51.31
02-06-2006	8076	8162	8076	8162	13842500	7141.22	5759.3	4975.647	4544.955	52.20
05-06-2006	8162	8248	8076	8248	15114000	7189.34	5805.27	5008.007	4569.225	53.13
06-06-2006	8076	8248	8076	8248	13729500	7230.58	5851.67	5040.653	4593.28	53.13
07-06-2006	8248	8248	8076	8162	5052000	7268.38	5895.49	5072.44	4616.905	51.96
08-06-2006	7990	8076	7818	8076	10973000	7304.46	5938.02	5103.94	4639.46	50.76
09-06-2006	8076	8076	7904	7990	9194500	7345.7	5980.12	5134.867	4661.155	49.53
12-06-2006	7904	7990	7818	7904	16248500	7383.5	6022.65	5165.793	4682.85	48.27
13-06-2006	7732	7732	7475	7646	4528000	7416.14	6062.17	5195	4703.465	44.60
14-06-2006	7646	7646	6959	7045	19314000	7436.76	6096.54	5219.913	4721.505	37.46
15-06-2006	7217	7303	6787	6787	10990500	7455.66	6129.18	5243.393	4738.255	34.88
16-06-2006	7045	7303	6873	7303	40567500	7486.6	6166.98	5270.6	4757.8	43.30
19-06-2006	7217	7303	7131	7303	6453000	7514.1	6204.36	5296.947	4777.56	43.30
20-06-2006	7131	7217	7045	7045	3728000	7536.44	6240.01	5321.86	4796.245	40.28
21-06-2006	7131	7217	7045	7217	2762500	7563.94	6277.81	5348.493	4815.79	43.12
22-06-2006	7217	7561	7217	7475	32127000	7596.6	6317.76	5377.133	4837.055	47.19
23-06-2006	7303	7389	7217	7389	1194000	7630.98	6356.42	5404.627	4857.245	46.01
26-06-2006	7303	7389	7217	7389	532500	7663.64	6393.37	5432.693	4877.865	46.01
27-06-2006	7217	7389	7217	7389	2912500	7694.58	6431.18	5460.187	4898.915	46.01
28-06-2006	7217	7389	7217	7389	640500	7727.24	6468.99	5488.253	4919.75	46.01
29-06-2006	7389	7475	7303	7475	3588500	7754.74	6507.66	5516.893	4941.015	47.77
30-06-2006	7561	7818	7561	7646	25367000	7785.66	6545.46	5546.673	4963.78	51.17
03-07-2006	7732	7990	7732	7990	15884000	7823.46	6586.27	5578.173	4987.835	57.22
04-07-2006	8076	8592	8076	8420	32311500	7859.56	6631.38	5612.54	5013.825	63.33
05-07-2006	8420	9107	8420	9021	70701500	7912.82	6681.64	5651.2	5042.605	69.81
06-07-2006	8935	9193	8763	9021	40876500	7966.08	6728.89	5689.86	5071.6	69.81
07-07-2006	9021	9193	8677	8849	7621000	8009.04	6772.7	5725.94	5099.52	65.94
10-07-2006	8763	8763	8506	8677	13383500	8041.68	6813.08	5761.733	5126.365	62.23
11-07-2006	8677	9279	8677	8849	39019000	8074.32	6854.32	5798.1	5154.5	64.39
12-07-2006	9021	9021	8849	9021	7490000	8103.52	6899.85	5835.04	5183.925	66.45
13-07-2006	8935	8935	8763	8849	3909000	8132.72	6943.66	5871.12	5212.49	62.54
14-07-2006	8592	8763	8334	8506	12299500	8155.06	6984.04	5904.913	5239.125	55.53
17-07-2006	8420	8592	8334	8506	8239000	8172.26	7024.42	5938.993	5266.405	55.53
18-07-2006	8592	8677	8506	8592	9702500	8194.6	7065.66	5973.36	5294.115	56.93
19-07-2006	8677	8763	8506	8592	6042500	8203.2	7106.9	6006.013	5322.255	56.93
20-07-2006	8763	8935	8677	8935	26266000	8215.22	7149	6041.527	5352.54	62.42
21-07-2006	8849	9107	8763	9107	29022500	8220.38	7191.1	6077.613	5383.47	64.84
24-07-2006	9021	9193	8935	9193	10395500	8225.54	7231.48	6114.847	5414.83	66.02
25-07-2006	9279	9622	9279	9451	43733500	8232.42	7275.3	6152.367	5447.265	69.34
26-07-2006	9537	9622	9365	9365	16459000	8241.02	7318.26	6190.173	5479.27	66.99
27-07-2006	9279	9451	9107	9279	21396500	8251.34	7356.92	6228.267	5510.845	64.63
28-07-2006	9279	9279	8935	9107	3769000	8234.16	7393.86	6265.78	5541.345	60.08
31-07-2006	9193	9279	9021	9193	4785500	8239.32	7432.52	6303.3	5572.275	61.54
01-08-2006	9107	9365	9107	9279	23819000	8247.92	7472.9	6341.393	5602.99	63.00
02-08-2006	9279	9537	9193	9279	31397000	8278.86	7513.28	6379.487	5632.845	63.00
03-08-2006	9279	9279	9021	9021	11101500	8290.88	7551.08	6416.427	5660.98	55.66
04-08-2006	9021	9107	8935	9107	17489000	8313.22	7588.88	6453.653	5690.19	57.44
07-08-2006	9107	9193	9021	9107	6101000	8328.68	7627.54	6490.88	5717.9	57.44
08-08-2006	9107	9279	9107	9193	11869500	8342.42	7665.34	6528.4	5746.465	59.33
09-08-2006	9107	9365	9107	9365	7412000	8364.76	7703.15	6567.067	5776.105	62.89
10-08-2006	9365	9365	8935	9021	16245000	8383.66	7736.66	6603.44	5804.025	52.92
11-08-2006	9107	9193	9107	9193	7776000	8404.28	7772.75	6640.96	5832.805	56.62
14-08-2006	9279	9365	9021	9107	10537500	8421.46	7805.4	6677.333	5861.37	54.32
15-08-2006	9107	9107	9021	9107	1979000	8438.64	7834.61	6713.993	5890.15	54.32
16-08-2006	9193	9193	8849	8935	11821500	8454.1	7861.24	6748.36	5917.855	49.65
22-08-2006	8935	8935	8677	8763	9522500	8467.84	7886.15	6781.293	5944.915	45.43
23-08-2006	8763	8849	8506	8592	17478500	8479.88	7912.79	6813.373	5971.12	41.65
24-08-2006	8506	8677	8420	8592	9881000	8493.64	7938.57	6846.313	5997.755	41.65
25-08-2006	8592	8592	8248	8334	13767500	8507.4	7961.77	6877.247	6023.1	36.35
28-08-2006	8334	8334	7389	7818	81944500	8522.86	7979.81	6905.313	6045.65	28.54
29-08-2006	7904	8076	7904	7990	33847500	8546.92	8001.29	6935.093	6069.275	33.66
30-08-2006	7990	8162	7818	8076	27742000	8562.38	8024.49	6965.447	6093.545	36.12
31-08-2006	8162	8334	8162	8248	47505500	8581.28	8047.69	6996.667	6118.03	40.85
01-09-2006	8248	8506	8248	8420	35684500	8608.78	8072.61	7029.6	6143.59	45.23
04-09-2006	8592	8592	8248	8334	9167000	8631.12	8097.53	7062.247	6169.15	43.49
05-09-2006	8334	8334	8076	8162	12098500	8644.86	8120.73	7093.46	6194.065	40.18
06-09-2006	8162	8162	7990	8076	28157000	8658.6	8144.79	7123.813	6218.12	38.60
07-09-2006	7990	8076	7646	7732	33679500	8665.46	8164.55	7150.733	6240.885	33.00
08-09-2006	7732	7818	7389	7475	50089000	8667.18	8180.88	7176.513	6261.935	29.55
11-09-2006	7389	7646	7131	7303	29264500	8665.46	8196.35	7201.147	6282.555	27.48
12-09-2006	7303	7303	7131	7303	16941500	8662.02	8208.38	7225.78	6303.175	27.48
13-09-2006	7303	7389	6959	7131	48251000	8651.72	8218.69	7247.547	6322.935	25.42
14-09-2006	7131	7303	7131	7217	59948500	8636.26	8229.86	7269.6	6342.695	28.32
15-09-2006	7217	7475	7217	7475	30111500	8617.36	8238.46	7293.373	6363.745	36.32
18-09-2006	7475	7646	7389	7646	20114000	8589.86	8251.34	7317.713	6385.865	41.02
19-09-2006	7646	7646	7475	7561	17573000	8560.66	8263.37	7339.48	6407.56	39.46
20-09-2006	7475	7561	7475	7561	7698000	8534.9	8271.97	7360.1	6428.18	39.46
21-09-2006	7561	7561	7475	7561	11105500	8512.58	8277.13	7379.58	6449.445	39.46
22-09-2006	7561	7561	7475	7475	20156000	8485.1	8279.71	7397.913	6469.85	37.65
25-09-2006	7561	7561	7389	7561	5196000	8455.9	8279.71	7418.533	6490.255	40.58
26-09-2006	7561	7561	7389	7475	9927500	8428.42	8280.57	7438.58	6510.445	38.63
27-09-2006	7475	7561	7389	7561	12482000	8409.52	8282.29	7459.2	6531.065	41.65
28-09-2006	7561	7646	7475	7475	9429000	8388.9	8280.58	7479.247	6551.47	39.55
29-09-2006	7561	7561	7475	7561	13217500	8368.28	8281.44	7499.867	6572.09	42.67
02-10-2006	7561	7818	7561	7646	22673500	8349.36	8276.28	7521.053	6591.85	45.65
03-10-2006	7646	7646	7475	7475	13897000	8320.16	8267.69	7539.387	6611.185	41.03
04-10-2006	7561	7561	7389	7475	98458000	8287.52	8253.95	7556.573	6630.09	41.03
05-10-2006	7561	7561	7389	7475	4021500	8253.16	8239.35	7572.04	6649.425	41.03
06-10-2006	7561	7561	7217	7303	11504000	8210.2	8221.31	7586.933	6666.825	36.40
09-10-2006	7303	7303	7131	7217	73715000	8167.24	8204.13	7601.253	6684.44	34.31
10-10-2006	7217	7303	7217	7303	2741500	8127.72	8189.53	7613.853	6703.13	38.13
11-10-2006	7303	7389	7217	7217	13008000	8089.92	8162.04	7625.88	6721.815	35.88
12-10-2006	7217	7217	7131	7217	4430000	8050.4	8144.86	7638.48	6740.075	35.88
13-10-2006	7217	7217	7131	7217	1685000	8009.16	8128.54	7651.653	6758.335	35.88
16-10-2006	7217	7217	7045	7131	6276500	7966.2	8122.53	7664.253	6776.165	33.43
17-10-2006	7131	7389	7131	7303	24406000	7931.84	8111.36	7678	6795.28	41.99
18-10-2006	7303	7303	7131	7303	2669000	7895.76	8104.49	7691.173	6814.18	41.99
19-10-2006	7131	7303	7131	7217	1311000	7857.96	8093.32	7704.347	6832.65	39.07
20-10-2006	7217	7303	7217	7217	4091000	7818.44	8080.43	7716.373	6850.91	39.07
30-10-2006	7217	7217	7131	7217	3757000	7775.48	8070.12	7727.26	6869.17	39.07
31-10-2006	7217	7561	7217	7389	36948000	7742.84	8063.25	7738.72	6888.29	48.07
01-11-2006	7389	7389	7217	7303	3303500	7705.04	8054.66	7750.18	6906.98	44.53
02-11-2006	7389	7475	7217	7303	22092500	7668.96	8045.21	7759.92	6925.24	44.53
03-11-2006	7389	7475	7217	7303	27844000	7632.88	8035.76	7767.367	6943.715	44.53
06-11-2006	7303	7303	7045	7217	61580000	7598.52	8026.31	7773.667	6960.9	40.78
07-11-2006	7217	7303	7131	7217	13708500	7567.6	8017.72	7779.967	6977.87	40.78
08-11-2006	7217	7217	7131	7217	6357000	7540.1	8009.99	7788.56	6995.055	40.78
09-11-2006	7131	7131	7045	7131	7298000	7510.88	8002.26	7796.007	7012.455	36.89
10-11-2006	7131	7217	7045	7131	4128500	7486.82	7997.11	7803.453	7029.64	36.89
13-11-2006	7045	7131	7045	7131	41770000	7473.08	7997.97	7810.9	7047.255	36.89
14-11-2006	7217	7475	7217	7475	40191500	7462.78	8004.85	7821.787	7067.015	57.24
15-11-2006	7475	7732	7475	7646	70083500	7454.18	8008.28	7834.387	7087.63	63.53
16-11-2006	7646	7732	7561	7732	11791000	7443.86	8012.57	7846.413	7108.465	66.23
17-11-2006	7732	7818	7646	7732	19089000	7430.1	8019.44	7858.44	7129.725	66.23
20-11-2006	7646	7646	7561	7646	10729000	7416.34	8023.73	7870.467	7150.77	61.00
21-11-2006	7646	7904	7646	7818	38273000	7409.46	8027.16	7883.64	7172.46	66.67
22-11-2006	7904	7990	7818	7904	39785000	7406.02	8032.31	7898.533	7194.365	69.08
23-11-2006	7904	7990	7818	7904	21148000	7409.46	8037.46	7912.853	7215.415	69.08
24-11-2006	7818	7904	7475	7475	23330500	7409.46	8038.32	7923.74	7234.75	48.67
27-11-2006	7475	7475	7303	7475	3262000	7412.9	8039.18	7935.2	7254.085	48.67
28-11-2006	7389	7389	7131	7131	5428500	7409.46	8035.74	7942.073	7271.7	38.17
29-11-2006	7217	7303	7131	7303	4031500	7412.9	8032.31	7950.093	7288.885	44.60
30-11-2006	7303	7389	7131	7217	12668000	7412.9	8024.58	7957.54	7305.425	42.24
01-12-2006	7217	7389	7217	7303	5456000	7409.46	8013.41	7962.127	7322.395	45.36
04-12-2006	7217	7303	7217	7303	1785000	7402.6	7996.23	7968.427	7338.935	45.36
05-12-2006	7303	7732	7303	7646	20958000	7404.3	7982.48	7977.013	7355.685	56.29
06-12-2006	7732	7990	7732	7904	56639000	7411.16	7973.03	7985.033	7372.865	62.38
07-12-2006	7904	8076	7818	7990	22058500	7419.74	7966.16	7991.333	7389.62	64.17
08-12-2006	7990	8162	7990	8076	27625000	7431.76	7958.43	7997.06	7406.375	65.92
11-12-2006	8076	8334	8076	8248	58833500	7445.5	7950.7	8001.64	7425.275	69.16
12-12-2006	8248	8763	8162	8763	106870000	7471.26	7949.84	8010.8	7446.75	76.40
13-12-2006	8677	8763	8420	8592	30378500	7491.88	7950.7	8018.82	7467.37	70.49
14-12-2006	8592	8592	8248	8334	26720500	7509.06	7948.98	8023.407	7486.7	62.61
15-12-2006	8420	8506	8334	8420	37718000	7526.24	7947.26	8029.707	7506.46	64.05
18-12-2006	8506	8506	8334	8506	21590500	7543.44	7946.4	8032	7526.65	65.48
19-12-2006	8420	8420	7818	7990	36535500	7553.74	7936.95	8029.707	7542.975	52.07
20-12-2006	8162	8334	8162	8162	17952000	7567.48	7927.5	8025.127	7559.3	55.35
21-12-2006	8248	8334	8162	8162	17268000	7581.22	7917.19	8019.973	7574.335	55.35
22-12-2006	8248	8248	8162	8248	3412000	7600.12	7905.16	8014.247	7590.23	57.06
26-12-2006	8248	8420	8248	8334	17905500	7622.46	7894.85	8010.24	7606.555	58.75
27-12-2006	8334	8506	8334	8506	22053500	7646.52	7887.12	8008.527	7622.02	61.99
28-12-2006	8506	8592	8334	8334	27030000	7668.86	7879.39	7997.647	7636.625	57.16
02-01-2007	8420	8420	8334	8420	4844500	7692.92	7871.66	7994.213	7652.09	58.89
03-01-2007	8420	8763	8420	8506	50788000	7718.7	7863.93	7991.927	7668.415	60.59
04-01-2007	8506	8506	8248	8334	7777500	7742.76	7854.48	7995.94	7683.88	55.62
05-01-2007	8334	8420	8248	8334	18025500	7763.38	7847.61	7995.367	7699.345	55.62
08-01-2007	8334	8592	8334	8592	36340500	7789.16	7842.46	7999.38	7715.67	61.17
09-01-2007	8592	8763	8334	8420	52132500	7813.22	7835.59	7999.953	7731.565	56.13
10-01-2007	8420	8420	8076	8162	28349000	7832.12	7825.28	7997.66	7745.31	49.54
11-01-2007	8248	8334	8162	8334	33134500	7854.46	7814.97	7998.233	7759.06	53.46
12-01-2007	8420	8506	7904	8162	17862000	7869.92	7806.38	7998.807	7771.52	49.33
15-01-2007	8248	8334	8162	8334	4641500	7890.54	7797.79	7999.953	7785.27	53.22
16-01-2007	8334	8506	8334	8420	13569500	7912.88	7790.92	8001.1	7798.16	55.08
17-01-2007	8420	8506	8334	8334	9545500	7933.5	7783.19	8001.673	7808.9	52.82
18-01-2007	8420	9021	8420	8849	92828500	7966.14	7782.33	8006.253	7821.785	62.69
19-01-2007	8763	9021	8677	8849	27975000	7998.78	7783.19	8011.407	7834.67	62.69
22-01-2007	9021	9193	9021	9107	37200000	8036.58	7788.34	8018.853	7850.565	66.73
23-01-2007	9021	9021	8849	9021	16217500	8074.38	7792.63	8026.3	7865.6	64.24
24-01-2007	9021	9021	8677	8849	20583500	8108.74	7797.78	8034.32	7879.775	59.44
25-01-2007	8849	8849	8592	8677	42634500	8139.66	7806.37	8045.2	7893.09	55.02
26-01-2007	8592	8592	8420	8506	10647500	8160.28	7811.53	8056.66	7906.41	50.96
29-01-2007	8592	8763	8592	8677	12904500	8180.9	7817.54	8065.82	7921.015	54.57
30-01-2007	8763	8849	8506	8677	15480500	8199.8	7821.83	8074.98	7934.76	54.57
31-01-2007	8677	8677	8506	8677	6789000	8218.7	7824.4	8085.86	7948.505	54.57
01-02-2007	8592	8763	8420	8763	17554000	8241.04	7828.69	8096.167	7963.11	56.58
02-02-2007	8677	8849	8677	8763	8520500	8259.94	7834.7	8104.753	7977.715	56.58
05-02-2007	8849	8849	8677	8677	8259000	8275.4	7840.71	8113.34	7992.75	53.82
06-02-2007	8677	8677	8592	8592	9704500	8289.16	7849.31	8121.36	8006.93	51.16
07-02-2007	8592	8592	8420	8506	12929000	8309.78	7859.62	8128.807	8020.25	48.55
08-02-2007	8506	8506	8420	8420	15084000	8328.68	7870.79	8135.68	8033.57	46.03
09-02-2007	8420	8420	8334	8334	1670000	8352.74	7881.1	8141.407	8044.74	43.58
12-02-2007	8334	8420	8248	8248	1384000	8371.64	7892.27	8145.42	8055.48	41.22
13-02-2007	8420	8506	8334	8420	18379000	8395.7	7904.3	8148.287	8067.08	47.36
14-02-2007	8420	8677	8334	8420	34449500	8418.04	7913.75	8148.287	8076.105	47.36
15-02-2007	8592	8935	8592	8935	72750000	8450.68	7926.64	8147.713	8088.99	61.36
16-02-2007	8935	9708	8935	9365	149550500	8485.06	7944.68	8150.007	8104.025	68.82
19-02-2007	9279	9708	9193	9451	18481500	8516	7963.58	8154.02	8117.775	70.06
20-02-2007	9537	9537	9365	9537	6819500	8546.94	7983.34	8159.753	8130.235	71.30
21-02-2007	9537	9966	9451	9966	51426000	8584.74	8008.25	8167.2	8143.98	76.50
22-02-2007	10052	10052	9708	9794	44063000	8615.66	8030.58	8172.353	8155.145	70.95
23-02-2007	9880	9880	9708	9708	17291000	8634.56	8052.91	8178.08	8166.74	68.28
26-02-2007	9708	10310	9708	10310	29599000	8668.92	8080.4	8190.107	8181.345	75.29
27-02-2007	10310	10482	9880	10052	26492000	8703.28	8106.17	8200.413	8193.375	68.32
28-02-2007	9365	9880	9107	9708	32937500	8729.04	8127.64	8207.853	8204.54	60.31
01-03-2007	9794	9966	9622	9708	28229000	8753.08	8148.26	8215.293	8212.27	60.31
02-03-2007	9708	9708	9451	9451	10956000	8782.3	8168.02	8218.733	8217.855	54.75
05-03-2007	9279	9365	8592	8763	46209000	8794.32	8180.9	8216.44	8217.425	43.25
06-03-2007	8935	9107	8849	9107	11216000	8813.22	8197.22	8215.867	8218.285	49.01
07-03-2007	9107	9279	8935	8935	16829000	8826.96	8213.54	8212.427	8217.425	46.47
08-03-2007	9021	9279	9021	9193	13073500	8844.14	8233.3	8211.28	8218.715	50.61
09-03-2007	9279	9279	9021	9107	7060000	8856.16	8251.34	8210.133	8220.435	49.24
12-03-2007	9107	9193	9021	9107	6452500	8871.62	8270.24	8210.133	8216.14	49.24
13-03-2007	9193	9279	9021	9021	6822000	8883.64	8288.28	8208.987	8216.57	47.75
14-03-2007	8849	8935	8677	8935	28384000	8892.22	8305.46	8206.693	8217	46.23
15-03-2007	9021	9107	8935	8935	5409500	8904.24	8323.5	8204.4	8223.015	46.23
16-03-2007	8935	8935	8849	8935	1365000	8916.26	8339.82	8203.827	8225.59	46.23
20-03-2007	9021	9107	8935	9021	6298500	8924.84	8357	8203.253	8230.745	48.28
21-03-2007	9107	9537	9107	9537	43088500	8947.18	8380.2	8206.12	8236.76	58.49
22-03-2007	9708	9794	9537	9622	21752500	8976.38	8404.25	8208.98	8242.34	59.89
23-03-2007	9622	9622	9451	9451	6758000	8998.72	8426.59	8209.553	8248.355	55.80
26-03-2007	9451	9708	9451	9537	14002500	9026.22	8448.07	8212.993	8255.66	57.38
27-03-2007	9537	9966	9537	9794	21656500	9055.42	8472.98	8217	8263.82	61.77
28-03-2007	9794	9880	9708	9708	6214500	9081.18	8497.03	8221.007	8271.12	59.56
29-03-2007	9708	10224	9708	10138	25770500	9117.26	8525.38	8227.88	8280.57	66.09
30-03-2007	10138	10138	9880	9880	9570500	9137.88	8552.01	8234.18	8289.16	59.84
02-04-2007	9794	10138	9794	9966	16147500	9160.22	8579.5	8242.2	8298.61	61.16
03-04-2007	10052	10310	9966	10310	50418500	9184.28	8610.43	8253.653	8310.21	65.97
04-04-2007	10310	10396	10224	10310	40024500	9210.06	8642.22	8265.107	8322.24	65.97
05-04-2007	10310	10310	9966	10138	9601500	9235.84	8672.29	8277.133	8334.7	61.55
09-04-2007	10052	10482	10052	10396	12969000	9270.22	8704.94	8294.32	8351.455	65.31
10-04-2007	10396	10568	10224	10310	22746500	9306.3	8733.29	8309.787	8369.07	63.09
11-04-2007	10396	10396	10052	10310	22041500	9338.96	8759.93	8324.68	8384.105	63.09
12-04-2007	10138	10310	10138	10310	11771000	9371.62	8785.71	8338.427	8399.14	63.09
13-04-2007	10310	10396	10224	10396	8804500	9406	8812.35	8351.6	8415.895	64.59
16-04-2007	10568	10911	10568	10739	52839000	9445.52	8843.28	8367.633	8433.505	69.85
17-04-2007	10911	11599	10911	11599	74217000	9502.24	8881.09	8390.547	8454.125	78.48
18-04-2007	11599	12200	11513	11770	86354500	9564.1	8919.75	8415.173	8476.03	79.72
19-04-2007	11599	11770	11255	11770	31584000	9627.66	8958.41	8442.093	8497.935	79.72
20-04-2007	11856	12200	11856	12114	46560000	9699.82	9004.8	8473.02	8521.56	82.13
23-04-2007	12286	12286	11942	12028	17775000	9771.98	9050.33	8504.52	8544.755	79.58
24-04-2007	12028	12200	11856	12028	9786500	9845.86	9099.3	8536.02	8567.52	79.58
25-04-2007	11770	12028	11770	11856	7910000	9918.02	9144.83	8567.52	8588.57	74.25
26-04-2007	11856	12028	11770	11856	12009500	9986.74	9191.22	8598.447	8607.9	74.25
27-04-2007	12028	12200	11856	12200	24102500	10062.34	9240.19	8629.947	8626.8	77.71
30-04-2007	12200	12544	12200	12372	20461000	10131.08	9290.88	8661.453	8643.555	79.22
01-05-2007	12458	12630	12286	12544	5827500	10194.66	9339.86	8694.673	8661.17	80.63
02-05-2007	12544	12973	12372	12630	23281500	10258.24	9387.12	8728.467	8680.075	81.31
03-05-2007	12715	12715	12286	12286	6352500	10313.22	9430.08	8759.967	8698.12	70.60
04-05-2007	12286	12286	11770	11942	15159500	10352.74	9468.74	8789.747	8713.585	61.82
07-05-2007	12028	12114	11684	11770	17579000	10392.26	9503.96	8817.807	8727.33	57.95
08-05-2007	11770	11770	11427	11599	12619500	10430.08	9532.32	8845.3	8741.08	54.30
09-05-2007	11513	11770	11513	11599	7200500	10455.86	9562.39	8872.22	8756.545	54.30
10-05-2007	11599	11599	11341	11427	12254500	10483.36	9593.32	8898.567	8771.15	50.59
11-05-2007	11427	11513	11255	11341	9718000	10516.02	9622.53	8923.767	8784.895	48.79
14-05-2007	11599	11942	11599	11942	21136500	10560.7	9656.89	8952.407	8801.645	59.59
15-05-2007	11942	12114	11856	12028	34142500	10612.24	9697.27	8982.76	8817.11	60.86
16-05-2007	12028	12028	11942	12028	2834500	10677.54	9735.93	9013.113	8831.715	60.86
21-05-2007	12028	12114	11942	12028	7268500	10735.96	9774.59	9043.467	8845.89	60.86
22-05-2007	11942	12372	11942	12114	21745500	10799.54	9813.25	9075.54	8859.205	62.34
23-05-2007	12200	12887	12200	12630	60454500	10868.28	9856.21	9111.627	8875.53	69.74
24-05-2007	12715	13403	12715	12887	53882500	10943.88	9900.02	9148.853	8893.57	72.62
25-05-2007	12887	13231	12715	12973	47221500	11021.2	9946.41	9187.227	8912.9	73.53
28-05-2007	13059	13317	12630	12887	21351500	11098.52	9991.08	9225.027	8931.37	70.99
29-05-2007	12887	13059	12801	12973	13544000	11179.28	10035.75	9263.4	8949.84	72.03
30-05-2007	12973	13059	12715	12801	11895500	11256.6	10080.42	9301.2	8967.45	66.87
31-05-2007	12887	13059	12801	13059	5500500	11339.08	10127.67	9339.573	8987.64	70.31
04-06-2007	13059	13403	13059	13403	48762000	11426.72	10175.78	9380.24	9009.12	74.16
05-06-2007	13489	15465	13403	13746	319858500	11510.9	10229.04	9423.767	9032.315	77.32
06-06-2007	13746	14262	13746	14090	25851500	11600.26	10288.32	9469.587	9056.8	79.96
07-06-2007	13918	14262	13832	13918	17779000	11689.6	10344.16	9514.26	9079.565	75.24
08-06-2007	13832	13832	13489	13661	10480500	11772.08	10399.15	9556.073	9102.765	68.71
11-06-2007	13746	13746	13317	13403	5687000	11844.26	10449.84	9596.74	9123.815	62.81
12-06-2007	13403	13403	12973	12973	11726000	11909.56	10495.37	9634.54	9143.145	54.43
13-06-2007	13059	13661	13059	13231	19532500	11971.42	10544.34	9674.06	9163.765	58.05
14-06-2007	13403	13661	13059	13231	9847500	12038.44	10588.16	9714.153	9185.245	58.05
15-06-2007	13317	13489	13231	13317	2779000	12105.46	10632.84	9754.82	9208.015	59.30
18-06-2007	13403	13832	13317	13403	20227000	12167.32	10675.8	9796.06	9232.07	60.56
19-06-2007	13575	13575	13489	13575	2315000	12232.62	10721.34	9839.02	9256.985	63.03
20-06-2007	13575	13918	13575	13746	8924500	12304.78	10770.31	9883.12	9284.045	65.36
21-06-2007	13746	13746	13403	13489	7512500	12366.64	10818.43	9925.507	9312.4	59.32
22-06-2007	13489	13575	13403	13575	4042000	12431.94	10869.12	9966.173	9340.325	60.63
25-06-2007	13575	13918	13489	13489	5394500	12495.52	10917.24	10005.127	9367.39	58.60
26-06-2007	13489	13575	13489	13575	6442000	12560.82	10966.22	10044.08	9394.025	60.04
27-06-2007	13575	13575	13231	13231	16432500	12617.52	11011.76	10080.74	9418.08	52.20
28-06-2007	13317	13403	12887	13145	6336500	12665.64	11055.58	10117.4	9442.135	50.42
29-06-2007	13145	13231	12973	13059	7473000	12694.84	11098.54	10152.34	9466.62	48.65
02-07-2007	13059	13661	13059	13575	16605500	12730.94	11147.52	10190.147	9494.115	58.18
03-07-2007	13746	13746	13317	13403	20464000	12763.6	11195.63	10226.807	9522.47	54.55
04-07-2007	13403	13661	13317	13489	9816000	12791.1	11245.46	10266.9	9552.54	56.03
05-07-2007	13575	13661	13403	13489	2714000	12820.32	11296.15	10306.993	9583.47	56.03
06-07-2007	13575	13575	13489	13575	1719500	12851.26	11348.56	10349.953	9614.83	57.63
09-07-2007	13575	13661	13489	13575	7311000	12885.64	11401.83	10391.767	9647.05	57.63
10-07-2007	13661	13661	13403	13489	5556000	12918.3	11452.52	10433.58	9678.41	55.29
11-07-2007	13403	13575	13317	13317	9960000	12940.64	11501.49	10473.673	9707.62	50.86
12-07-2007	13403	13918	13403	13832	34182500	12969.84	11550.46	10517.2	9738.55	60.96
13-07-2007	13918	14176	13918	14090	32321500	13000.76	11597.71	10560.16	9771.195	64.85
16-07-2007	14176	14176	13832	13918	12750500	13026.52	11642.38	10600.253	9802.98	60.52
17-07-2007	13746	14434	13746	14434	42596500	13069.48	11691.35	10643.213	9837.345	67.53
18-07-2007	14434	15121	14348	14777	75008000	13126.18	11739.46	10687.887	9873.855	71.19
19-07-2007	14863	14949	14777	14777	14804000	13186.32	11789.29	10731.413	9909.935	71.19
20-07-2007	14863	14949	14606	14863	9469000	13251.6	11840.84	10772.08	9946.875	72.11
23-07-2007	14691	15121	14691	15035	30391500	13320.32	11888.09	10815.033	9984.245	73.89
24-07-2007	15035	15379	15035	15207	21002500	13395.92	11939.64	10860.853	10022.905	75.58
25-07-2007	15035	15207	14949	15035	15442000	13469.8	11992.91	10904.953	10060.275	70.67
26-07-2007	15035	15121	14691	14777	12088000	13526.5	12043.6	10946.76	10095.93	63.96
27-07-2007	14606	14777	14520	14606	49176000	13578.06	12095.15	10990.867	10131.585	59.90
30-07-2007	14520	15207	14434	15207	29431000	13641.64	12159.59	11037.833	10170.245	67.67
31-07-2007	15465	16238	15465	15894	78235500	13718.96	12227.46	11089.38	10212.34	73.89
01-08-2007	15808	15808	14949	15293	50220500	13782.54	12291.04	11136.347	10252.29	62.55
02-08-2007	15551	15808	15207	15551	38624500	13840.96	12354.62	11184.46	10293.96	65.03
03-08-2007	15722	15808	15121	15293	10880500	13889.08	12416.48	11229.707	10333.91	60.70
06-08-2007	14863	14863	14520	14777	11912000	13925.16	12473.18	11272.66	10371.71	53.08
07-08-2007	14949	15035	13746	13918	38716500	13945.78	12522.15	11309.313	10405.215	43.33
08-08-2007	14176	14691	14004	14606	35381000	13978.44	12578.86	11349.98	10442.16	51.08
09-08-2007	14949	15035	14348	14434	31455000	14011.1	12633.85	11390.647	10478.675	49.27
10-08-2007	14004	14520	13832	14520	19430000	14040.32	12689.7	11431.887	10514.76	50.22
13-08-2007	14606	14606	14262	14348	11039000	14059.22	12742.97	11470.26	10549.985	48.27
14-08-2007	14262	14262	13918	14004	9956500	14064.38	12787.64	11507.487	10583.92	44.54
15-08-2007	13746	13832	12715	12715	31815000	14036.88	12818.57	11537.84	10611.41	33.96
16-08-2007	12028	12028	10224	11427	20510000	13987.06	12838.33	11558.46	10632.46	27.05
20-08-2007	12715	12801	12028	12630	21564000	13966.44	12869.26	11588.247	10658.665	39.45
21-08-2007	12887	13059	11942	12028	17134000	13938.94	12891.6	11612.873	10682.29	36.14
22-08-2007	12114	12801	11856	12715	16750500	13933.78	12921.67	11641.507	10709.35	42.11
23-08-2007	13059	13403	12801	13059	37588500	13930.34	12950.88	11673.007	10738.13	44.89
24-08-2007	12887	13145	12114	12887	42441000	13923.46	12980.95	11699.927	10766.48	43.75
27-08-2007	12801	12801	11856	12114	54012000	13899.4	13002.43	11721.693	10790.965	39.00
28-08-2007	11942	12114	11856	11856	14235000	13868.46	13017.89	11740.02	10814.16	37.53
29-08-2007	11341	12114	11255	11856	27995000	13834.08	13033.35	11758.92	10837.785	37.53
30-08-2007	12028	12286	11341	11427	34559000	13787.7	13046.24	11776.107	10859.265	35.00
31-08-2007	11427	12286	11169	12286	47534500	13763.64	13065.14	11800.167	10885.04	43.27
03-09-2007	12286	12801	12114	12458	38414000	13741.3	13086.62	11826.513	10909.955	44.78
04-09-2007	12458	12715	12372	12630	23387000	13724.12	13109.82	11852.867	10934.875	46.32
05-09-2007	12715	14090	12715	13918	85622000	13730.98	13145.9	11887.807	10965.805	56.20
06-09-2007	13918	14310	13428	14212	23462500	13750.6	13184.06	11924.707	10998.205	58.09
07-09-2007	14310	14310	14114	14114	7924000	13769.98	13217.81	11960.38	11030.545	57.20
10-09-2007	13722	14114	13624	14016	16806500	13789.12	13241.98	11995.4	11061.535	56.28
11-09-2007	14016	14506	14016	14506	19004000	13807.74	13269.34	12034.26	11094.545	59.79
12-09-2007	14702	14702	13918	14114	20110000	13821.96	13292.78	12071.073	11125.595	55.92
13-09-2007	14114	14212	13526	13722	24837500	13826.62	13308.86	12105.847	11156.83	52.28
14-09-2007	13918	13918	13624	13820	30285000	13833.24	13326.78	12141.847	11188.555	53.10
17-09-2007	13820	14310	13722	14016	20450000	13842.06	13346.66	12179.727	11222.98	54.78
18-09-2007	14016	14310	14016	14212	33532000	13854.8	13370.22	12219.487	11257.525	56.46
19-09-2007	14506	14604	14114	14212	38295500	13869.26	13393.78	12258.1	11292.5	56.46
20-09-2007	14310	14408	14016	14016	68593500	13883.24	13411.94	12295.407	11326.065	54.13
21-09-2007	14016	15094	13918	15094	109946000	13908.48	13439.16	12336.467	11365.02	63.13
24-09-2007	15192	15290	14898	15192	76831000	13930.52	13465.64	12375.313	11402.75	63.83
25-09-2007	15094	15094	14604	14800	58570500	13948.16	13487.34	12410.973	11437.23	59.03
26-09-2007	14800	14996	14604	14702	27961000	13953.52	13511.5	12445.407	11470.79	57.86
27-09-2007	14800	15388	14800	15290	90502500	13963.78	13544.98	12480.9	11506.86	62.65
28-09-2007	15290	15290	14996	15094	33566000	13970.12	13578.22	12516.233	11541.09	60.19
01-10-2007	15094	15290	14996	15192	13278000	13976.7	13614.15	12552.793	11573.235	61.02
02-10-2007	15290	15388	15094	15192	47885000	13979.84	13650.08	12585.34	11606.235	61.02
03-10-2007	15290	15487	15192	15487	78387000	13985.44	13690.68	12621.573	11642	63.64
04-10-2007	15388	15683	15388	15585	86278500	13996.44	13733.12	12660.753	11677.825	64.49
05-10-2007	15683	15879	15388	15487	102744000	14010.64	13768.57	12699.28	11712.73	62.90
08-10-2007	15585	15585	15290	15388	38029000	14026.28	13802.17	12738.86	11749.72	61.26
09-10-2007	15487	15683	15388	15683	25302500	14035.8	13838.72	12784.993	11787.325	64.26
10-10-2007	15683	15781	15585	15781	28781500	14033.54	13876.25	12829.487	11825.42	65.22
11-10-2007	15781	16369	15683	16173	80471000	14051.14	13916.84	12877.74	11865.045	68.84
17-10-2007	16075	17251	15977	17153	66368000	14083.18	13962.07	12930.807	11909.14	75.66
18-10-2007	17349	18329	17349	18035	136536500	14138.02	14013.55	12990.327	11956.785	79.91
19-10-2007	17839	17937	17055	17153	54050500	14185.54	14055.35	13043.967	12000.88	67.25
22-10-2007	16173	16859	15879	16075	76763500	14228.68	14087.23	13090.993	12039.155	55.64
23-10-2007	16173	17055	16173	16859	58581500	14273.74	14126.09	13143.82	12080.92	60.92
24-10-2007	17153	17447	16467	16565	52991500	14316.36	14163.73	13194.687	12122.075	58.12
25-10-2007	16859	17741	16663	17643	107331500	14378.82	14209.57	13252.74	12168.62	64.55
26-10-2007	17741	18231	17447	17839	147877500	14448.64	14253.93	13311.527	12214.855	65.58
29-10-2007	18133	18721	18035	18525	109066500	14539.06	14301.72	13371.447	12265.38	68.99
30-10-2007	18525	19603	18525	19309	158241500	14670.94	14353.91	13436.027	12321.115	72.36
31-10-2007	19113	19701	18917	19505	100443000	14832.5	14409.78	13503.053	12376.97	73.15
01-11-2007	19701	20191	19505	19701	82779500	14973.92	14470.18	13570.813	12434.665	73.94
02-11-2007	19113	19848	18868	19603	34565000	15125.42	14532.18	13636.207	12491.01	72.78
05-11-2007	19603	20338	18868	18868	69762000	15248.48	14591.13	13697.273	12543.25	64.57
06-11-2007	19211	19603	19015	19603	37755500	15379.36	14654.85	13760.373	12599.595	68.41
07-11-2007	19848	20583	19603	20338	92866000	15528.38	14725.92	13830.093	12657.04	71.71
08-11-2007	19848	21073	19358	21073	120614000	15707.56	14803.48	13904.14	12718.16	74.57
09-11-2007	21073	22544	20828	22054	119921000	15911.52	14889.99	13982.433	12782.895	77.80
12-11-2007	21563	23769	21318	23524	123877500	16144.88	14989.48	14070.527	12855.41	81.57
13-11-2007	23524	23524	20828	21318	157389500	16342.7	15065.2	14145.06	12917.755	63.99
14-11-2007	22054	22299	20828	21318	83874500	16523.34	15143.49	14217.873	12980.96	63.99
15-11-2007	21318	21809	20828	21073	32463000	16695.64	15218.47	14289.627	13043.795	62.26
16-11-2007	20583	22054	20583	21318	56795000	16869.4	15296.76	14363.013	13107	63.33
19-11-2007	21318	21809	20583	20828	21290500	17007.6	15369.29	14433.133	13167.755	59.70
20-11-2007	20093	21563	19603	21318	35538000	17149.72	15450.16	14505.947	13230.96	62.04
21-11-2007	21318	22054	20583	20828	40710000	17284	15526.99	14573.207	13291.285	58.38
22-11-2007	20583	21563	20338	20828	27048500	17420.24	15604.68	14634.733	13351.61	58.38
23-11-2007	21073	21318	20828	21073	7801000	17551.58	15679.66	14696.753	13413.59	59.76
26-11-2007	21563	23279	21563	23279	123526000	17734.88	15778.42	14773.48	13487.025	69.53
27-11-2007	22544	23279	22299	23034	65780000	17921.12	15873.87	14846.28	13559.665	67.57
28-11-2007	23279	23279	22054	22299	30894500	18090.7	15961.97	14914.753	13629.06	61.92
29-11-2007	22789	22789	21318	21563	29917000	18241.64	16041.85	14978.32	13695.205	56.80
30-11-2007	21809	22544	21563	21563	30402500	18388.66	16121.73	15043.033	13761.78	56.80
03-12-2007	21563	22299	21563	22299	6864500	18550.4	16209.83	15112.653	13831.175	60.58
04-12-2007	22544	22789	21563	22544	40616500	18720.96	16302.1	15181.613	13901.795	61.78
05-12-2007	22544	22789	22299	22789	31505500	18874.86	16391.67	15251.06	13971.065	62.99
06-12-2007	23034	23034	22299	22544	18102500	19021.9	16476.21	15317.727	14036.96	60.91
07-12-2007	22544	22544	21563	21809	52202000	19162.08	16555.12	15378.92	14098.75	55.04
10-12-2007	21809	22054	21073	21318	22740500	19294.4	16623.96	15439.133	14157.655	51.47
11-12-2007	21563	21809	21318	21809	15663500	19424.78	16694.28	15504.913	14216.87	54.64
12-12-2007	21318	21809	21073	21318	23300000	19549.26	16759.69	15568.567	14274.49	51.05
13-12-2007	21563	22054	21073	21563	23040000	19676.68	16826.69	15634.993	14333.765	52.72
14-12-2007	21563	21809	20828	21318	14902500	19799.2	16889.52	15699.787	14388.805	50.85
17-12-2007	21318	21318	19603	19848	37530000	19886.42	16935.93	15755.927	14437.785	41.38
18-12-2007	19603	20093	19358	19848	20449500	19971.68	16984.06	15812.64	14488.485	41.38
19-12-2007	20093	20338	19603	20093	10526000	20063.8	17037.22	15866.98	14540.41	43.42
26-12-2007	20583	21563	20583	21563	21687500	20187.3	17106.79	15930.547	14600.97	53.79
27-12-2007	21563	22544	21563	22299	40065500	20319.62	17177.71	15999.02	14668.65	57.95
28-12-2007	22054	22544	21809	22299	18650500	20449.98	17241.76	16067.493	14734.61	57.95
02-01-2008	22299	22299	21318	22299	6618500	20572.5	17311.82	16135.393	14801.43	57.95
03-01-2008	21809	22789	21809	22789	39450000	20685.22	17384.2	16203.12	14869.41	60.88
04-01-2008	22789	23769	22299	23524	105389000	20795	17466.51	16274.033	14941.495	64.83
07-01-2008	23034	24504	23034	24259	69506500	20937.12	17561.33	16349.273	15017.255	68.28
08-01-2008	24259	25484	24259	24749	91376500	21110.6	17669.64	16428.353	15095.895	70.37
09-01-2008	24259	25484	24014	25239	59145500	21278.2	17775.97	16510.127	15177.415	72.33
14-01-2008	25239	28180	25239	27689	177981500	21500.68	17908.52	16609.38	15271.185	79.60
15-01-2008	28180	28915	26219	26709	121149000	21682	18030.41	16700.38	15360.055	71.51
16-01-2008	25484	26464	24504	25484	108697000	21834.9	18141.77	16780.92	15442.37	62.90
17-01-2008	25729	27199	24259	26954	139010500	22003.48	18271.27	16868.973	15529.455	67.89
18-01-2008	25729	26709	24994	25239	149907000	22122.08	18396.51	16943.3	15607.54	58.07
21-01-2008	24504	25239	22054	22789	84594500	22187.76	18510.13	17002.44	15674.23	47.50
22-01-2008	21318	21809	19603	20093	121863000	22195.6	18584.76	17045.32	15727.01	39.07
23-01-2008	22054	24014	21073	23524	191698500	22274.02	18699.72	17112.793	15795.66	50.99
24-01-2008	24259	24259	22544	22789	101349000	22352.44	18800.46	17178.233	15861.065	48.79
25-01-2008	23524	24259	23279	24014	75220000	22440.66	18910.01	17250.12	15930.445	52.47
28-01-2008	22789	24749	22789	23769	57414000	22509.28	19018.83	17320.373	15999.89	51.67
29-01-2008	24259	25729	24014	25484	142728500	22597.5	19152.53	17401.487	16077.48	56.66
30-01-2008	25974	25974	24259	25239	70889500	22661.2	19286.36	17480.393	16152.125	55.77
31-01-2008	25484	25729	24504	24749	42147500	22685.7	19415.29	17554.887	16224.32	53.96
01-02-2008	24994	25729	24749	25239	50101500	22764.12	19553.41	17631.507	16299.825	55.51
04-02-2008	25729	25974	24994	25484	129588500	22847.44	19685.39	17711.473	16375.265	56.31
05-02-2008	25484	25484	24749	24749	68468500	22920.96	19808.3	17785.967	16447.46	53.23
06-02-2008	23524	24259	23524	24014	45849000	22974.88	19922.14	17856.133	16515.98	50.27
11-02-2008	24014	24259	23034	23524	21373000	23028.8	20018.2	17922.46	16582.05	48.34
12-02-2008	23769	24259	23034	23279	18759500	23068.02	20108.87	17989.447	16646.465	47.36
13-02-2008	23769	24014	23034	23034	13132000	23112.14	20198.07	18055.373	16707.94	46.35
14-02-2008	23524	24259	23524	24259	53630000	23180.76	20300.5	18130.04	16771.24	51.88
15-02-2008	24259	25239	24014	24504	73504500	23249.38	20400.48	18202.9	16834.91	52.93
18-02-2008	24994	24994	24504	24749	21215000	23278.78	20506.83	18278.54	16899.805	54.00
19-02-2008	24994	25239	24504	24994	26030000	23317.98	20619.55	18355.24	16964.205	55.11
20-02-2008	24994	24994	24259	24504	25439500	23362.08	20726.39	18428.673	17026.585	52.40
21-02-2008	24994	24994	24504	24749	15145500	23425.8	20833.72	18503.167	17090.19	53.63
22-02-2008	24259	24994	24259	24504	19249500	23484.62	20936.64	18576.027	17153.43	52.18
25-02-2008	24504	25484	24504	25484	54441000	23548.32	21049.36	18655.993	17221.57	57.17
26-02-2008	25974	26219	24994	24994	74309500	23597.32	21159.14	18733.84	17285.54	54.12
27-02-2008	25484	25729	24994	25239	19961000	23646.32	21260.59	18809.887	17349.875	55.40
28-02-2008	24994	25484	24994	25239	19396500	23700.22	21361.06	18884.213	17413.35	55.40
29-02-2008	24994	25239	24749	24994	15881500	23763.92	21463	18958.053	17475.17	53.67
03-03-2008	24259	25239	24014	24504	41925500	23827.64	21561.02	19025.187	17536.26	50.28
04-03-2008	24994	25239	24014	24259	25987500	23876.64	21650.71	19088.4	17597.845	48.63
05-03-2008	24014	24504	23769	24259	15389500	23935.46	21742.36	19151.613	17660.29	48.63
06-03-2008	24504	24504	24014	24259	8725000	23989.38	21833.03	19214.253	17723.59	48.63
10-03-2008	23034	23279	21318	21809	60064500	23999.2	21899.2	19259.413	17774.64	34.47
11-03-2008	21073	22789	20338	22789	33225500	24058.02	21972.22	19309.96	17831.45	41.77
12-03-2008	23524	23769	22299	22544	37763500	24111.94	22041.81	19360.02	17887.465	40.56
13-03-2008	22054	22054	20093	20093	49295500	24111.94	22087.87	19395.46	17928.22	30.87
14-03-2008	20583	20828	18623	18868	53451000	24058.04	22122.67	19423.873	17962.42	27.35
17-03-2008	18133	18133	16957	17251	49899500	23957.08	22138.35	19437.5	17988.535	23.54
18-03-2008	17545	17643	16075	16957	83294000	23850.24	22150.11	19444.587	18013.18	22.92
19-03-2008	17447	17447	15879	16075	71376000	23725.76	22149.13	19449.8	18032.985	21.10
24-03-2008	16467	16467	15781	16271	27330000	23595.4	22140.31	19454.6	18051.19	22.57
25-03-2008	16467	17741	16173	17741	142154500	23479.74	22137.37	19470.92	18075.46	32.67
26-03-2008	17937	18035	17643	17741	83745000	23349.38	22143.25	19490.68	18099.3	32.67
27-03-2008	17447	17839	17447	17741	41198500	23209.22	22159.91	19516.167	18123.57	32.67
28-03-2008	17643	18329	17545	18133	56899000	23067.1	22172.65	19539.68	18149.37	35.47
31-03-2008	18133	18133	17251	17447	41303000	22862.26	22181.47	19559.767	18172.6	32.89
01-04-2008	17447	17643	15781	15977	129276500	22647.62	22164.81	19569.48	18187.19	28.16
02-04-2008	16369	16467	14604	14604	83093000	22430.02	22132.46	19571.187	18193.195	24.60
03-04-2008	14702	14898	12644	12742	169089500	22145.78	22074.63	19562.773	18188.175	20.77
04-04-2008	12742	14114	12742	13428	166497500	21909.56	22015.82	19567.527	18184.865	25.38
07-04-2008	13624	14016	13232	13820	96716000	21730.18	21958.97	19583.48	18184.375	27.96
08-04-2008	13624	13918	13232	13330	53402000	21594.92	21895.26	19588.147	18182.72	26.72
09-04-2008	13330	13526	12546	12644	61702000	21377.32	21825.67	19592.253	18178.925	25.04
10-04-2008	12448	13820	12252	13722	144357000	21195.98	21774.21	19598.967	18182.67	32.25
11-04-2008	13918	14604	13918	14506	136384000	21005.82	21723.24	19608.613	18189.045	36.99
14-04-2008	14114	14898	13820	14898	116363500	20828.4	21668.84	19622.02	18197.38	39.28
15-04-2008	14996	15585	14996	15388	141094500	20626.48	21611.99	19643.847	18207.735	42.11
16-04-2008	15683	16467	15585	16467	123169000	20451.04	21556.12	19674.587	18223.055	47.87
17-04-2008	16761	16957	16271	16271	138788500	20281.48	21483.59	19704.02	18236.535	46.96
18-04-2008	16173	16663	16173	16369	53514000	20104.08	21434.1	19736.967	18249.65	47.50
21-04-2008	16663	16761	15781	16075	48105500	19915.9	21381.67	19762.227	18262.58	45.99
22-04-2008	16075	16271	15585	16173	62981500	19744.38	21332.67	19786.993	18275.57	46.60
23-04-2008	16173	16957	15977	16957	116041000	19603.24	21289.06	19815.84	18292.91	51.34
24-04-2008	17055	17055	16075	16173	78539500	19456.22	21242.51	19830.873	18305.9	46.86
25-04-2008	16271	16271	15683	15781	43832000	19306.26	21187.14	19841.333	18318.65	44.76
28-04-2008	15781	15879	14996	15781	62615500	19161.2	21136.67	19852.447	18331.83	44.76
29-04-2008	15781	16369	15585	16173	67772000	18999.48	21090.12	19866.827	18347.4	47.49
30-04-2008	16075	16075	15585	15781	58683000	18825.02	21037.2	19875.327	18358.43	45.09
02-05-2008	16173	16271	15781	15977	57110500	18649.58	20964.18	19887.747	18371.3	46.54
05-05-2008	16075	16467	15879	16271	47634000	18475.12	20896.55	19904.74	18385.21	48.74
06-05-2008	16369	16565	16075	16369	45052500	18312.42	20837.25	19921.733	18399.61	49.48
07-05-2008	16369	16761	16271	16467	74222500	18146.78	20786.29	19938.073	18414.07	50.26
08-05-2008	16271	16663	16271	16663	38240000	17989.96	20737.29	19954.413	18429.51	51.86
09-05-2008	16565	16957	16565	16663	48733000	17813.54	20680.93	19970.753	18445.38	51.86
12-05-2008	16565	16859	16565	16663	26227000	17646.92	20622.12	19988.4	18462.11	51.86
13-05-2008	16663	16957	16663	16761	50389500	17477.36	20561.84	19999.513	18476.755	52.80
14-05-2008	16761	16859	16565	16663	38561000	17305.84	20503.03	20009.32	18489.62	51.71
15-05-2008	16761	16957	16663	16761	32403000	17141.18	20452.55	20022.393	18503.835	52.76
16-05-2008	16761	17349	16761	17251	86090500	16996.12	20411.88	20039.387	18517.92	57.73
19-05-2008	17349	17937	17251	17643	99662500	16863.8	20370.22	20055.073	18532.25	61.25
21-05-2008	17447	17839	17349	17643	54895500	16731.48	20333.47	20072.067	18546.58	61.25
22-05-2008	17447	17839	17349	17741	66483000	16601.12	20295.25	20089.06	18560.97	62.16
23-05-2008	17741	18035	17349	17447	79596500	16513.88	20256.54	20104.093	18573.03	57.77
26-05-2008	17251	17643	17251	17447	35830000	16407.04	20232.53	20117.16	18584.23	57.77
27-05-2008	17643	19799	17643	18721	332378000	16330.58	20221.26	20138.067	18602.66	68.83
28-05-2008	19015	19113	18525	18721	72010500	16303.14	20207.54	20159.627	18622.38	68.83
29-05-2008	19015	19995	18623	19995	161221000	16325.68	20191.86	20190.34	18649.325	76.10
30-05-2008	20093	20093	18868	19113	62409500	16362.92	20160	20213.207	18668.855	64.83
02-06-2008	19113	19407	18721	18721	45808000	16398.2	20124.22	20232.807	18682.99	60.54
03-06-2008	18623	18917	18035	18427	98711500	16445.24	20085.5	20247.833	18698.66	57.47
04-06-2008	18427	18525	17545	17545	51633000	16470.72	20033.06	20250.447	18708.63	49.38
05-06-2008	17545	18133	16859	18133	91530000	16478.56	19979.15	20251.1	18722.83	54.03
06-06-2008	18427	18721	18133	18231	75929000	16488.36	19918.87	20258.287	18740.1	54.77
09-06-2008	17741	18623	17643	18525	50484000	16504.04	19856.63	20274.62	18763.135	57.02
10-06-2008	18525	18623	17545	17741	42726000	16496.2	19781.65	20280.5	18778.81	49.89
11-06-2008	17741	18133	17643	17741	21042000	16502.08	19682.17	20288.34	18795.345	49.89
12-06-2008	17545	19015	17545	18917	123446500	16560.88	19604.25	20296.833	18817.33	58.85
13-06-2008	19015	19505	18721	19015	84526000	16649.1	19539.56	20304.673	18840.665	59.49
16-06-2008	19113	19407	18819	19113	23160500	16776.52	19461.15	20308.593	18866.21	60.17
17-06-2008	19113	19309	18917	19211	23633000	16892.18	19400.87	20307.94	18898.69	60.88
18-06-2008	19211	19505	19015	19015	24744500	16996.08	19363.13	20304.673	18936.63	58.64
19-06-2008	18623	19309	18623	19211	25648000	17113.7	19354.31	20301.407	18969.535	60.21
20-06-2008	19309	19603	19309	19407	45928500	17248.96	19313.14	20300.1	19006.43	61.78
23-06-2008	19113	19407	19015	19211	18742000	17358.74	19277.36	20302.387	19038.91	59.27
24-06-2008	19211	19505	19211	19407	23571500	17456.76	19231.29	20301.08	19070.65	60.98
25-06-2008	19309	19309	18819	19015	17805500	17539.1	19183.75	20292.26	19101.29	55.93
26-06-2008	19113	19211	18231	18427	42581500	17599.88	19113.18	20274.62	19132.855	49.33
27-06-2008	18133	18525	18133	18525	12314500	17641.04	19046.04	20251.093	19166.2	50.38
30-06-2008	18525	18721	18329	18427	8834500	17684.16	18982.82	20217.113	19199.055	49.28
01-07-2008	18427	18525	18231	18427	18072000	17725.32	18914.7	20197.84	19234.055	49.28
02-07-2008	18427	18721	17937	18133	24500500	17766.48	18841.19	20176.607	19263.29	45.80
03-07-2008	17839	17937	16859	16957	41539000	17782.16	18763.27	20149.167	19285.785	35.11
04-07-2008	17153	17349	16859	16957	32108500	17782.16	18692.7	20120.093	19307.42	35.11
07-07-2008	16957	17153	16859	16859	6400000	17795.88	18626.05	20093.633	19322.125	34.34
08-07-2008	16859	16859	15977	16173	21475000	17803.72	18554.99	20059.333	19331.93	29.45
09-07-2008	16271	16467	15781	16075	22485000	17809.6	18485.4	20027.647	19341.735	28.81
10-07-2008	15977	15977	15388	15487	20649500	17795.88	18397.68	19992.04	19349.09	25.31
11-07-2008	15487	15977	15487	15585	22027500	17791.96	18308.49	19955.453	19354.485	26.90
14-07-2008	15683	15977	14996	15290	35806000	17778.22	18213.9	19902.193	19360.365	25.16
15-07-2008	15094	15388	14898	15094	16963500	17754.68	18114.9	19849.26	19367.225	24.04
16-07-2008	15094	15192	14506	14604	9354500	17719.38	18015.9	19797.96	19371.145	21.48
17-07-2008	14898	14996	13134	13232	59593500	17654.68	17900.73	19742.42	19367.225	16.25
18-07-2008	13232	13232	12350	12350	75351500	17568.42	17779.19	19681	19357.915	13.91
21-07-2008	12448	13134	12448	13134	98163000	17497.84	17655.69	19619.9	19352.525	24.35
22-07-2008	13134	13232	12840	12938	52809000	17423.34	17535.13	19555.86	19347.135	23.58
23-07-2008	12938	13036	12252	12448	44640000	17337.08	17407.22	19486.92	19333.905	21.73
24-07-2008	12252	13036	11958	12938	59610000	17262.58	17284.21	19422.88	19322.635	27.83
25-07-2008	12742	13820	12742	13722	137590500	17201.8	17171.49	19368.967	19317.245	36.37
28-07-2008	13918	13918	13330	13526	69963500	17127.3	17061.71	19317.02	19311.365	35.25
29-07-2008	13232	13428	13036	13134	32095000	17037.12	16950.46	19259.187	19300.585	33.05
31-07-2008	13330	13722	13232	13624	58497000	16956.74	16844.11	19207.893	19293.235	38.23
01-08-2008	13722	13722	13134	13232	40051000	16866.56	16733.84	19152.353	19283.435	35.84
04-08-2008	13232	13232	12840	12840	15934000	16774.42	16644.15	19095.833	19271.675	33.58
05-08-2008	12448	12742	12056	12350	48435000	16672.48	16539.76	19045.847	19255.99	30.95
06-08-2008	12350	12546	11958	12154	41102500	16541.14	16435.86	18994.553	19238.835	29.94
07-08-2008	12252	12546	11958	12154	48051500	16409.8	16356.47	18941.627	19222.17	29.94
08-08-2008	12154	12448	11958	12056	41757000	16251.02	16288.35	18878.247	19205.51	29.38
11-08-2008	11958	12056	10880	10978	39574500	16088.32	16225.62	18802.773	19181.985	24.09
12-08-2008	10978	11174	10292	10390	31116500	15921.7	16159.95	18723.38	19155.03	21.78
13-08-2008	9704	10586	9704	10292	51876500	15759	16102.12	18643.333	19125.625	21.41
14-08-2008	10488	11174	10488	11174	60093000	15631.58	16051.15	18565.9	19095.73	32.47
15-08-2008	11076	11076	10390	10586	32020500	15480.64	15979.6	18479.647	19058.485	29.49
19-08-2008	10390	10488	9606	9704	42591000	15310.1	15899.23	18382.613	19021.24	25.68
20-08-2008	9998	10292	9900	10096	42466000	15141.52	15822.78	18284.927	18991.345	30.01
21-08-2008	10292	10684	10194	10390	49365000	14994.5	15745.35	18185.933	18959	33.15
22-08-2008	10684	10880	10488	10684	59770500	14853.36	15677.72	18072.567	18929.595	36.24
25-08-2008	10586	10586	10292	10390	18734500	14682.82	15621.85	17963.773	18893.33	34.52
26-08-2008	10292	10488	9998	10194	17576500	14506.4	15577.75	17861.84	18855.105	33.39
27-08-2008	10292	10488	10194	10292	13759500	14329.98	15553.25	17750.76	18813.94	34.54
28-08-2008	10390	10488	10292	10390	25092500	14153.56	15522.87	17651.767	18769.345	35.75
29-08-2008	10390	10390	10194	10390	5355000	13981.06	15488.57	17569.107	18723.77	35.75
01-09-2008	10390	11468	10390	11468	115539500	13826.2	15469.95	17511.607	18682.605	47.95
02-09-2008	11272	11566	10488	10684	113905500	13651.74	15450.35	17426.007	18638.01	41.74
03-09-2008	10488	10684	10194	10488	37303000	13477.28	15418.01	17344	18596.11	40.34
04-09-2008	10292	10586	9900	10488	46210000	13298.9	15377.83	17253.827	18550.535	40.34
05-09-2008	9998	10292	9998	10194	20901000	13122.48	15330.79	17163.327	18499.815	38.10
08-09-2008	10586	10586	9998	10096	27766000	12955.86	15277.87	17060.74	18444.93	37.36
09-09-2008	10096	10096	9115	9115	63990000	12767.66	15204.35	16953.247	18380.235	30.87
10-09-2008	8723	8919	7547	7547	96313500	12550.06	15117.11	16838.567	18300.35	23.77
11-09-2008	7547	8135	7449	7743	83700000	12336.38	15030.85	16721.927	18232.475	26.06
12-09-2008	7939	8037	7351	7547	79521000	12124.66	14945.57	16602.347	18163.62	25.24
15-09-2008	7547	7743	6861	6959	55025000	11924.7	14853.43	16483.747	18093.05	22.92
16-09-2008	6567	7057	5979	6763	105695000	11720.82	14751.49	16368.74	18020.275	22.19
17-09-2008	6959	7351	6665	6861	117849000	11520.86	14658.37	16257.653	17950.44	23.51
18-09-2008	6567	7645	6371	7547	178722000	11348.34	14576.03	16152.773	17881.585	32.16
19-09-2008	7841	8821	7841	8233	204251000	11191.5	14500.55	16054.1	17818.61	39.52
22-09-2008	8527	8723	8037	8135	141186000	11044.46	14420.17	15946.607	17755.145	38.87
23-09-2008	8135	8527	7939	8037	60281000	10893.5	14342.73	15836.827	17689.965	38.20
24-09-2008	8037	8135	7547	7841	47315000	10744.52	14261.37	15724.107	17612.775	36.82
25-09-2008	7841	7841	7351	7547	27760000	10593.58	14174.13	15607.793	17535.34	34.79
26-09-2008	7547	7645	7155	7155	27826000	10444.6	14081.99	15492.133	17459.62	32.24
29-09-2008	7253	7253	6861	6959	18097500	10319.14	13986.91	15373.533	17386.6	31.02
06-10-2008	6371	6371	4509	4509	69812000	10162.32	13865.37	15240.233	17301.33	20.53
17-10-2008	4313	4313	4068	4068	57592500	9981	13739.42	15097.46	17210.175	19.26
20-10-2008	3676	3676	3676	3676	9969500	9795.76	13609.55	14955.34	17115.835	18.19
21-10-2008	3676	4019	3333	3529	179060500	9617.38	13477.23	14810.607	17019.535	17.79
22-10-2008	3333	3676	3186	3235	70494500	9423.32	13342.95	14663.913	16922.99	16.99
23-10-2008	2940	3038	2940	2940	25356000	9207.68	13204.74	14516.887	16828.645	16.20
24-10-2008	2744	2842	2646	2646	12367000	8990.08	13058.69	14371.167	16735.285	15.43
27-10-2008	2401	2548	2401	2401	22062000	8775.42	12906.27	14225.447	16638.245	14.79
28-10-2008	2205	2205	2205	2205	3814500	8547.04	12751.89	14078.42	16542.68	14.29
29-10-2008	2009	2254	2009	2009	76928500	8322.58	12594.57	13930.087	16444.91	13.78
30-10-2008	1813	2205	1813	2205	154792500	8109.88	12442.15	13799.393	16349.345	16.95
31-10-2008	2303	2646	2156	2646	252463000	7915.8	12294.14	13665.107	16263.335	23.74
03-11-2008	2940	3137	2842	3137	173946000	7735.46	12138.3	13535.727	16179.78	30.54
04-11-2008	3284	3578	3137	3431	169755500	7561	11985.4	13424.647	16096.47	34.32
05-11-2008	3529	3823	3088	3088	200543000	7381.64	11816.33	13319.447	16004.095	32.13
06-11-2008	2793	2940	2793	2793	53398500	7217.94	11653.13	13223.06	15906.565	30.33
07-11-2008	2548	3333	2548	3333	161290000	7076.8	11499.25	13132.233	15811.735	37.25
10-11-2008	3529	3676	3186	3284	121662000	6936.64	11347.82	13046.96	15716.66	36.89
11-11-2008	3235	3431	3137	3235	47876500	6777.86	11204.72	12960.053	15618.89	36.51
12-11-2008	3235	3529	3137	3431	102218500	6634.76	11057.7	12864.653	15518.425	39.20
13-11-2008	3186	3382	3088	3186	93243500	6504.4	10907.25	12767.62	15413.06	37.09
14-11-2008	3333	3382	3137	3186	48057000	6366.2	10753.86	12670.587	15305.245	37.09
17-11-2008	3186	3235	2940	2989	38568000	6218.18	10606.34	12569.627	15193.995	35.31
18-11-2008	2695	2940	2695	2695	43281000	6058.4	10455.88	12471.28	15069.025	32.79
19-11-2008	2548	2646	2450	2450	34614500	5899.6	10291.21	12381.1	14947.73	30.82
20-11-2008	2205	2254	2205	2205	3144500	5739.82	10123.11	12298.44	14831.335	28.94
21-11-2008	2009	2205	2009	2009	129404500	5574.16	9952.07	12226.887	14706.61	27.50
24-11-2008	1960	2058	1813	1911	189924000	5404.58	9779.07	12150.107	14589.97	26.78
25-11-2008	2058	2294	2049	2274	220044500	5242.26	9611.66	12073.133	14487.395	33.69
26-11-2008	2401	2499	2156	2352	295876000	5059.94	9443.07	11999.947	14398.69	35.11
27-11-2008	2401	2548	2156	2254	150218500	4891.34	9271.54	11930.68	14292.34	34.13
28-11-2008	2156	2450	2156	2401	79993500	4729.6	9103.44	11855.207	14190.4	36.99
01-12-2008	2254	2499	2254	2254	99449000	4564.92	8931.91	11773.527	14081.6	35.33
02-12-2008	2156	2156	2058	2058	37000000	4402.2	8762.34	11687.927	13973.045	33.20
03-12-2008	2107	2156	2009	2058	21205500	4241.44	8598.65	11599.06	13855.915	33.20
04-12-2008	2107	2303	2058	2254	40703000	4104.22	8435.94	11504.307	13740.99	37.57
05-12-2008	2254	2254	2107	2156	22022000	3996.4	8273.23	11410.207	13628.025	36.29
09-12-2008	2303	2352	2205	2254	58258500	3886.62	8111.5	11316.107	13513.1	38.54
10-12-2008	2254	2548	2254	2548	157532000	3786.64	7955.65	11225.927	13398.42	44.84
11-12-2008	2548	2744	2499	2597	261500500	3699.4	7812.05	11135.42	13287.66	45.83
12-12-2008	2450	2793	2401	2450	122984500	3613.14	7666.98	11038.707	13179.84	43.31
15-12-2008	2548	2695	2548	2597	84933000	3527.86	7524.36	10948.2	13075.205	46.48
16-12-2008	2548	2597	2450	2450	54263500	3425.92	7387.13	10859.327	12971.06	43.84
17-12-2008	2548	2597	2401	2450	61274500	3310.26	7250.88	10770.453	12868.14	43.84
18-12-2008	2401	2499	2401	2499	26200500	3197.54	7121	10679.293	12759.34	45.05
19-12-2008	2401	2499	2352	2450	45269500	3085.8	6989.65	10590.42	12649.07	44.03
22-12-2008	2450	2597	2450	2499	74418000	2978.96	6861.74	10500.567	12537.82	45.36
23-12-2008	2548	2646	2499	2646	103608500	2880.94	6737.26	10409.733	12426.08	49.26
24-12-2008	2646	2646	2548	2597	51691500	2789.78	6617.19	10317.92	12316.545	48.03
26-12-2008	2597	2597	2499	2548	9676500	2701.56	6510.35	10225.127	12205.54	46.77
30-12-2008	2548	2646	2499	2548	27395500	2662.34	6412.33	10131.027	12095.76	46.77
05-01-2009	2646	2891	2597	2891	180544500	2638.8	6309.9	10039.213	11982.795	56.11
06-01-2009	2940	3137	2793	2940	144128500	2624.08	6209.92	9947.727	11872.525	57.27
07-01-2009	2989	3284	2891	2940	228723000	2612.3	6114.84	9855.587	11761.03	57.27
08-01-2009	2646	2940	2646	2891	49491500	2605.42	6014.37	9763.773	11649.29	55.57
09-01-2009	2842	3038	2842	2891	57105000	2604.44	5906.06	9671.307	11538.775	55.57
12-01-2009	2940	2989	2646	2646	59406000	2604.44	5797.26	9573.94	11429.485	47.43
13-01-2009	2450	2597	2450	2548	37587000	2607.38	5691.4	9473.307	11320.93	44.62
14-01-2009	2646	2695	2499	2548	35304000	2614.24	5580.64	9372.673	11212.375	44.62
15-01-2009	2450	2499	2352	2401	16237000	2622.08	5472.33	9270.407	11103.085	40.44
16-01-2009	2401	2548	2401	2499	41895500	2627.96	5368.92	9170.753	11006.535	44.19
19-01-2009	2646	2646	2499	2499	26023000	2625.02	5270.41	9071.1	10905.085	44.19
20-01-2009	2450	2499	2401	2499	8954000	2612.26	5173.86	8962.953	10804.86	44.19
21-01-2009	2303	2450	2303	2401	19682500	2591.66	5076.33	8854.153	10716.4	40.97
22-01-2009	2450	2499	2401	2450	33035500	2578.9	4980.27	8737.187	10634.31	43.20
23-01-2009	2401	2450	2401	2401	18240500	2571.06	4894.5	8625.773	10560.06	41.51
27-01-2009	2450	2499	2401	2450	24891500	2553.4	4815.1	8517.3	10487.525	43.88
28-01-2009	2450	2499	2401	2450	11444500	2536.72	4736.68	8410.787	10419.4	43.88
29-01-2009	2499	2499	2401	2401	7992500	2520.04	4648.95	8309.827	10350.05	41.91
30-01-2009	2401	2450	2401	2450	3647500	2500.42	4567.59	8205.273	10273.595	44.58
02-02-2009	2450	2450	2352	2401	12135000	2484.72	4494.56	8099.74	10196.895	42.48
03-02-2009	2401	2401	2352	2352	5183000	2468.04	4417.12	7991.92	10119.95	40.43
04-02-2009	2401	2450	2352	2450	9388500	2457.26	4337.72	7889.98	10041.535	46.04
05-02-2009	2401	2499	2401	2450	28227500	2452.36	4255.38	7788.04	9966.55	46.04
06-02-2009	2450	2989	2450	2989	287456000	2463.14	4181.37	7681.853	9901.61	66.31
09-02-2009	3038	3038	2695	2793	172756000	2474.9	4107.36	7573.707	9842.555	57.81
10-02-2009	2793	3088	2744	2989	297631500	2494.5	4034.33	7466.213	9793.79	62.93
11-02-2009	2891	3333	2842	3284	407439500	2521.96	3963.27	7360.033	9743.07	69.02
12-02-2009	3235	3382	3038	3088	177622000	2538.24	3890.25	7253.853	9689.41	61.76
13-02-2009	3137	3284	3088	3235	108378500	2555.9	3807.92	7147.347	9638.935	64.75
16-02-2009	3235	3284	3137	3235	87058000	2575.52	3733.43	7039.533	9591.89	64.75
17-02-2009	3186	3186	2842	2891	157320500	2585.32	3657.46	6930.733	9537.735	53.40
18-02-2009	2842	3088	2793	3038	135307500	2601	3582.96	6821.607	9480.395	56.88
19-02-2009	2989	3186	2989	3186	91935500	2623.56	3512.88	6716.08	9421.835	60.11
20-02-2009	3137	3186	2989	3088	127590000	2644.16	3442.8	6613.82	9360.335	57.06
23-02-2009	3088	3235	2989	3186	96507000	2662.8	3383.51	6511.56	9293.93	59.29
24-02-2009	3088	3088	2989	3088	45503000	2681.44	3338.92	6409.3	9228.015	56.15
25-02-2009	3137	3186	3038	3186	49573000	2700.08	3293.35	6307.693	9162.1	58.51
26-02-2009	3186	3284	3137	3186	136565000	2712.84	3249.74	6208.047	9097.655	58.51
27-02-2009	3186	3235	3088	3137	27516500	2723.64	3211.52	6115.913	9032.475	56.74
02-03-2009	3088	3088	2842	2891	48949000	2732.46	3172.8	6022.14	8962.145	48.77
03-03-2009	2744	2989	2744	2940	48543000	2739.32	3133.59	5929.347	8895.98	50.27
04-03-2009	2940	3088	2891	3088	59858000	2752.08	3089	5842.113	8832.515	54.59
05-03-2009	3088	3137	2940	2989	56646000	2762.86	3036.56	5754.873	8768.555	51.37
06-03-2009	2940	3038	2891	2989	23644000	2772.66	2985.1	5671.553	8702.635	51.37
10-03-2009	2989	3088	2940	3038	74635000	2784.42	2935.11	5587.907	8638.92	52.96
11-03-2009	3088	3137	2989	3038	51564500	2795.2	2887.08	5506.227	8574.225	52.96
12-03-2009	3038	3088	2989	3038	23268500	2803.04	2841.99	5425.853	8508.06	52.96
13-03-2009	3088	3088	2989	3038	27968000	2811.86	2800.82	5348.747	8441.405	52.96
16-03-2009	2989	3088	2940	2989	23033000	2820.68	2761.12	5280.46	8374.015	50.73
17-03-2009	2989	2989	2891	2891	17838500	2827.54	2744.94	5217.4	8305.155	46.51
18-03-2009	2989	2989	2940	2989	10888500	2829.5	2734.15	5149.767	8236.785	50.91
19-03-2009	2989	3038	2940	2940	8342000	2829.5	2726.79	5083.113	8168.17	48.75
20-03-2009	2940	3038	2940	2940	43523000	2829.5	2720.9	5019.727	8099.065	48.75
23-03-2009	2989	3137	2989	3088	71959500	2833.44	2719.43	4954.06	8031.19	55.38
24-03-2009	3137	3186	3038	3137	134850500	2838.36	2721.4	4883.493	7963.07	57.35
25-03-2009	3088	3137	3038	3088	35939000	2847.2	2725.82	4813.907	7892.255	54.75
27-03-2009	3137	3186	3088	3186	150054500	2859.96	2733.67	4747.587	7819.97	58.77
30-03-2009	3137	3186	2989	3038	42840000	2869.76	2742	4677.013	7746.945	51.34
31-03-2009	3038	3088	2989	3038	32051000	2882.5	2752.29	4609.053	7673.43	51.34
01-04-2009	3038	3088	2989	3088	101343000	2894.28	2761.12	4544.04	7601.635	53.64
02-04-2009	3137	3186	3088	3186	165176000	2908.02	2766.52	4482.947	7530.33	57.84
03-04-2009	3186	3284	3088	3137	161809500	2920.78	2766.52	4422.833	7452.41	55.15
06-04-2009	3137	3235	3088	3137	108774000	2935.5	2763.58	4362.72	7374.49	55.15
07-04-2009	3137	3186	3088	3137	30463500	2949.24	2764.07	4303.26	7290.2	55.15
08-04-2009	3088	3137	3088	3137	41864500	2963.96	2767.51	4250.987	7210.32	55.15
13-04-2009	3235	3529	3186	3431	304600000	2983.58	2768.49	4204.593	7133.87	67.39
14-04-2009	3431	3627	3431	3627	247215000	3007.12	2771.92	4160.16	7059.87	72.73
15-04-2009	3627	4166	3529	4019	445858500	3039.48	2779.76	4112.46	6992.24	79.84
16-04-2009	4117	4509	4068	4166	417669000	3073.8	2787.11	4069.66	6922.405	81.76
17-04-2009	4313	4509	4068	4460	326008500	3114.98	2799.85	4034.7	6853.55	84.87
20-04-2009	4558	5293	4362	5293	410152500	3173.8	2820.92	4002.68	6787.39	90.04
21-04-2009	4999	5979	4901	5293	474310000	3230.66	2843.96	3968.7	6725.15	90.04
22-04-2009	5391	5783	4411	4558	354996000	3272.82	2862.59	3927.86	6659.235	66.70
23-04-2009	4460	4656	4068	4411	121962500	3301.26	2882.2	3888	6586.705	63.18
24-04-2009	4558	5293	4313	5293	343919500	3351.26	2913.08	3855.327	6518.095	72.55
27-04-2009	5391	5489	4852	4999	247359500	3391.46	2942.98	3820.04	6447.525	66.48
28-04-2009	5097	5293	4705	4803	172140500	3421.84	2971.9	3782.793	6375.485	62.71
29-04-2009	4901	5195	4803	5195	128655000	3463.98	3001.11	3748.16	6306.385	66.77
30-04-2009	5391	5587	5195	5489	241079500	3509.06	3032.48	3708.3	6237.775	69.45
01-05-2009	5489	5783	5195	5489	256516000	3554.14	3064.83	3673.667	6168.185	69.45
04-05-2009	5587	6077	5587	6077	427347000	3617.86	3101.59	3644.26	6102.515	74.28
05-05-2009	6273	6371	5685	5685	405486000	3670.8	3135.9	3612.24	6033.905	66.71
06-05-2009	5685	6175	5489	6175	178587500	3730.58	3177.07	3585.447	5969.705	70.73
07-05-2009	6371	7057	6273	6861	602914000	3806.04	3225.1	3563.88	5911.875	75.23
08-05-2009	6861	8233	6763	7939	637972000	3901.1	3281.95	3556.04	5858.945	80.34
11-05-2009	8135	9115	8037	8135	584651500	4002.04	3341.74	3559.96	5807.485	81.11
12-05-2009	8135	8625	7939	8625	311120000	4110.82	3405.45	3565.84	5758.475	82.90
13-05-2009	8821	9213	8429	8723	351545000	4221.56	3467.2	3573.68	5711.425	83.24
14-05-2009	8331	8625	7743	7841	203618000	4315.64	3519.64	3579.56	5665.845	69.73
15-05-2009	8037	8429	5881	6861	386096500	4395.04	3563.75	3580.213	5615.365	58.39
18-05-2009	6665	7449	5881	7351	266621500	4483.26	3611.29	3583.48	5567.825	61.74
19-05-2009	7841	8233	7351	7743	205193500	4576.36	3664.22	3584.787	5525.675	64.22
20-05-2009	7841	8037	7645	7743	72025000	4671.44	3717.15	3581.52	5484.015	64.22
22-05-2009	7547	7645	7155	7449	107332000	4760.64	3766.65	3576.947	5443.825	60.79
25-05-2009	7547	7841	7351	7645	80944000	4852.78	3818.6	3574.333	5404.125	62.24
26-05-2009	7449	7743	6959	7155	84416000	4935.12	3865.16	3569.76	5363.45	56.61
27-05-2009	7449	7547	6861	7155	89385500	5017.46	3910.25	3567.147	5323.755	56.61
28-05-2009	6959	7253	6959	7057	34478500	5097.84	3954.85	3566.493	5286.02	55.45
29-05-2009	7155	7743	7057	7449	137909000	5187.04	4003.86	3569.76	5257.105	59.07
01-06-2009	7547	8135	7547	8037	183790500	5289.96	4058.75	3593.28	5235.54	63.82
02-06-2009	8233	8625	7841	7939	277194500	5388.96	4109.23	3619.087	5209.565	62.52
03-06-2009	8037	8233	7743	7841	89843500	5486.98	4158.24	3646.853	5184.08	61.17
04-06-2009	7645	7939	7449	7939	103871500	5586.96	4208.23	3676.253	5161.535	62.05
05-06-2009	8135	8135	7939	8037	97192500	5685.94	4259.69	3708.267	5137.03	62.96
08-06-2009	8037	8135	7743	7743	86880500	5778.06	4308.21	3740.287	5107.135	58.46
09-06-2009	7841	7939	7645	7743	58019000	5871.16	4359.18	3774.267	5078.22	58.46
10-06-2009	7841	8037	7743	7939	79601000	5966.22	4413.09	3811.187	5052.245	60.63
11-06-2009	7939	8037	7645	7841	73812500	6062.28	4466.02	3848.76	5023.33	58.97
12-06-2009	7841	7939	7449	7645	72828500	6154.42	4518.46	3886.333	4995.395	55.69
15-06-2009	7449	7645	7253	7351	52402000	6239.68	4566.98	3920.64	4967.95	51.09
16-06-2009	7253	7253	6861	7253	70249000	6321.02	4614.52	3951.353	4942.465	49.62
17-06-2009	7253	7351	7057	7253	25688500	6403.34	4662.06	3978.793	4917.96	49.62
18-06-2009	7253	7449	6861	6959	63138500	6479.78	4707.64	4002.313	4891.985	45.10
19-06-2009	7057	7155	6469	7057	48733000	6558.18	4753.71	4028.773	4866.99	46.84
22-06-2009	7057	7155	6567	6665	36787000	6628.74	4796.35	4054.587	4845.425	41.22
23-06-2009	6371	6567	5979	6273	101794000	6685.58	4834.58	4074.187	4824.84	36.50
24-06-2009	6371	6959	6273	6861	69810500	6750.26	4878.69	4098.033	4807.685	46.41
25-06-2009	6861	7057	6665	6959	67820000	6809.06	4924.27	4122.86	4786.61	47.87
26-06-2009	7155	7155	6763	6959	44381000	6864.92	4969.36	4146.38	4768.475	47.87
29-06-2009	6959	6959	6665	6861	12833000	6912.94	5013.96	4170.88	4754.26	46.40
30-06-2009	6959	7057	6567	6763	13792500	6942.34	5058.07	4194.727	4737.595	44.92
01-07-2009	6665	6861	6567	6861	20684500	6973.7	5102.18	4220.54	4719.95	46.75
02-07-2009	6861	6861	6469	6567	25179000	7013.88	5143.35	4246.353	4699.365	42.22
03-07-2009	6371	6665	6273	6665	52003000	7058.96	5180.11	4274.453	4680.74	44.16
06-07-2009	6469	6567	6175	6371	31143000	7080.52	5215.89	4302.227	4661.625	39.83
07-07-2009	6469	6763	6371	6763	40529000	7115.8	5253.63	4333.92	4643.98	47.26
09-07-2009	6959	6959	6371	6469	52500000	7149.12	5285.48	4364.307	4624.375	42.97
10-07-2009	6469	6567	6175	6273	29740000	7170.68	5317.33	4390.967	4603.79	40.35
13-07-2009	6175	6175	5685	5979	70389000	7180.48	5344.77	4415.147	4576.345	36.72
14-07-2009	6077	6175	5881	6175	54309000	7194.2	5374.17	4441.287	4553.8	40.56
15-07-2009	6175	6763	6077	6763	148353500	7207.92	5412.89	4470.367	4535.175	50.29
16-07-2009	6861	7057	6567	6567	108830500	7225.56	5448.18	4499.12	4515.57	47.50
17-07-2009	6273	6665	6175	6469	94414000	7231.44	5481.01	4528.527	4496.945	46.12
21-07-2009	6763	7155	6665	7155	118352500	7237.32	5521.68	4562.507	4482.24	55.79
22-07-2009	7253	7253	6763	6861	72898500	7215.76	5558.43	4593.22	4470.97	51.52
23-07-2009	6861	7057	6763	6959	39771500	7192.24	5597.14	4625.24	4468.03	52.82
24-07-2009	7057	7155	6861	6861	44185000	7156.96	5633.89	4655.953	4463.62	51.34
27-07-2009	6959	7057	6763	6959	32343500	7121.68	5671.62	4685.36	4460.68	52.76
28-07-2009	6959	7253	6861	7155	94611000	7107.96	5711.8	4715.747	4461.66	55.56
29-07-2009	7155	7155	6763	6959	61685500	7109.92	5752.48	4745.807	4462.64	52.23
30-07-2009	6959	7645	6861	7547	222566000	7113.84	5798.55	4778.807	4466.07	59.98
31-07-2009	7743	7939	7449	7841	256144500	7115.8	5846.08	4814.747	4467.54	63.20
03-08-2009	7939	8037	7645	7743	125883500	7115.8	5893.62	4850.033	4465.09	61.43
04-08-2009	7841	8135	7743	8037	202999000	7127.56	5944.1	4886.953	4464.6	64.63
05-08-2009	8135	8135	7743	7841	105529000	7131.48	5992.13	4922.893	4463.62	61.00
06-08-2009	7841	8233	7743	8233	151417500	7153.04	6044.08	4961.12	4465.58	65.21
07-08-2009	8135	8233	7841	8037	107536500	7170.68	6094.07	4997.06	4468.03	61.63
10-08-2009	8037	8429	8037	8331	252778000	7196.16	6147	5035.287	4473.91	64.76
11-08-2009	8331	9312	8233	9017	632514500	7227.52	6207.28	5078.413	4484.2	70.76
12-08-2009	8919	9115	8527	8723	326995500	7241.24	6265.6	5119.58	4505.27	65.60
13-08-2009	9017	9900	9017	9802	562369000	7278.5	6333.73	5165.653	4533.94	73.29
14-08-2009	9900	9900	9508	9802	205809000	7317.72	6402.35	5211.4	4564.57	73.29
18-08-2009	9410	9508	9017	9312	276016000	7345.18	6466.07	5253.88	4593.485	65.57
19-08-2009	9410	9606	8429	8527	283202500	7354.98	6520.46	5291.453	4619.945	55.49
20-08-2009	8821	9115	8821	8919	223945500	7378.5	6578.28	5331.64	4649.84	58.89
21-08-2009	8919	9017	8625	8625	76552000	7396.14	6633.65	5371.5	4679.735	55.47
24-08-2009	9017	9312	8919	9213	162808500	7421.62	6693.92	5415.933	4713.795	60.42
25-08-2009	9017	9312	8919	9312	113354000	7451.04	6756.66	5461.027	4749.33	61.20
26-08-2009	9312	9410	9213	9213	47703000	7482.4	6818.41	5506.44	4785.35	59.93
27-08-2009	9115	9312	8821	8919	84191500	7513.76	6876.72	5549.24	4818.92	56.18
28-08-2009	8919	9017	8821	9017	35959000	7549.04	6935.03	5592.693	4850.775	57.14
31-08-2009	8821	8919	8527	8625	90561000	7576.48	6989.91	5633.533	4878.215	52.21
01-09-2009	8723	8723	8331	8527	51044000	7607.84	7043.81	5674.373	4903.695	51.02
02-09-2009	8233	8331	7939	8135	90170000	7629.4	7093.79	5712.273	4928.93	46.47
03-09-2009	8135	8527	8135	8527	95321500	7666.64	7147.69	5753.113	4957.6	51.16
04-09-2009	8527	8527	8233	8429	27155000	7709.76	7197.67	5792.973	4983.08	49.98
07-09-2009	8527	8527	8233	8233	13590500	7737.2	7243.73	5831.527	5007.825	47.62
08-09-2009	8331	8723	8233	8625	72495000	7770.52	7289.79	5873.02	5034.775	52.46
09-09-2009	8723	9017	8625	8723	134939500	7805.8	7335.36	5914.84	5061.235	53.62
10-09-2009	8919	9017	8723	8821	57648500	7845	7378.97	5957.64	5089.41	54.80
11-09-2009	8821	8919	8723	8821	25786500	7886.16	7414.25	6000.767	5117.585	54.80
14-09-2009	8625	8625	8429	8527	49678000	7919.48	7446.59	6041.28	5145.275	50.33
15-09-2009	8527	8723	8527	8625	25348500	7960.64	7487.26	6082.447	5174.925	51.75
16-09-2009	8723	8821	8625	8723	47121000	8001.8	7530.38	6120.673	5206.29	53.18
17-09-2009	8821	8919	8625	8821	45182500	8050.8	7565.66	6160.86	5239.37	54.63
24-09-2009	8821	8821	8527	8527	23754500	8086.08	7600.94	6197.78	5271.96	49.66
25-09-2009	8429	8723	8331	8625	28285000	8129.2	7639.16	6233.387	5305.53	51.25
28-09-2009	8527	8527	8233	8429	46415500	8172.32	7671.5	6268.993	5336.305	47.98
29-09-2009	8527	8625	8429	8527	30207000	8223.28	7701.88	6304.273	5367.18	49.71
30-09-2009	8429	8625	8331	8527	37026000	8270.32	7732.26	6339.553	5398.545	49.71
01-10-2009	8429	8527	8331	8429	25869000	8303.64	7755.78	6376.473	5428.685	47.87
02-10-2009	8233	8331	8135	8331	24808500	8338.92	7782.24	6411.76	5459.07	46.03
05-10-2009	8233	8527	8233	8429	17615500	8378.12	7804.78	6446.713	5490.925	48.17
06-10-2009	8527	8625	8331	8527	52788500	8405.56	7821.44	6482.973	5523.27	50.30
07-10-2009	8625	8625	8233	8331	56730000	8434.96	7825.36	6517.273	5553.655	46.22
08-10-2009	8429	8527	8135	8233	28372500	8460.44	7826.34	6551.573	5584.04	44.28
09-10-2009	8233	8429	8135	8331	18111000	8489.84	7823.4	6585.873	5614.425	46.68
12-10-2009	8331	8429	8135	8233	15558500	8515.32	7818.5	6619.52	5642.85	44.61
13-10-2009	8233	8331	8135	8233	25749500	8536.88	7822.42	6653.493	5671.03	44.61
14-10-2009	8233	8625	8233	8625	89188000	8570.2	7840.06	6691.72	5701.905	54.07
15-10-2009	8723	8821	8429	8527	110278500	8589.8	7851.82	6728.967	5731.555	51.69
16-10-2009	8625	8625	8429	8527	20941000	8603.52	7859.66	6765.227	5761.94	51.69
19-10-2009	8527	8625	8331	8625	28903500	8621.16	7868.48	6802.8	5792.815	54.04
20-10-2009	8625	8625	8233	8331	35432500	8627.04	7877.3	6838.413	5821.975	46.72
21-10-2009	8331	8429	8037	8233	72124500	8634.88	7883.18	6873.047	5850.89	44.55
22-10-2009	8233	8331	7743	7841	66468500	8627.04	7890.04	6905.067	5877.6	37.13
23-10-2009	7939	8135	7743	8135	39366500	8629	7899.84	6939.047	5905.045	44.58
26-10-2009	8037	8037	7841	7939	15577500	8621.16	7908.66	6971.72	5931.755	41.09
27-10-2009	7841	7841	7449	7547	36320000	8591.76	7909.64	7002.107	5956.75	35.15
28-10-2009	7449	7547	6763	6861	44939000	8554.52	7897.88	7028.573	5978.315	27.62
29-10-2009	6665	7057	6077	6959	140596000	8497.66	7888.08	7055.04	5998.655	29.93
30-10-2009	7253	7351	6763	6861	54718500	8438.84	7878.28	7081.18	6018.26	28.94
02-11-2009	6469	6959	6273	6763	52546500	8387.86	7866.52	7106.667	6037.375	27.94
03-11-2009	6861	6861	6273	6469	37952500	8346.7	7850.84	7129.207	6055.265	25.14
04-11-2009	6567	6861	6567	6763	37519000	8303.58	7841.04	7153.38	6074.625	32.44
05-11-2009	6763	6763	6567	6665	13573000	8264.38	7830.26	7177.227	6094.72	31.34
06-11-2009	6763	6959	6665	6763	27316000	8215.38	7818.5	7201.073	6115.795	33.75
09-11-2009	6763	6763	6567	6665	11872000	8162.44	7806.74	7225.253	6136.38	32.52
10-11-2009	6763	6861	6469	6567	27341500	8109.52	7795.96	7248.78	6157.21	31.29
11-11-2009	6567	7057	6567	6959	49372000	8070.32	7792.04	7274.587	6179.51	40.91
12-11-2009	7057	7253	6861	7155	82178000	8033.08	7791.06	7301.047	6202.79	45.05
13-11-2009	6959	7547	6959	7449	76201500	8009.56	7793.02	7329.793	6227.54	50.64
16-11-2009	7547	7743	7449	7645	58547000	7991.92	7799.88	7359.847	6253.76	54.00
17-11-2009	7743	7743	7547	7547	39344000	7980.16	7804.78	7389.247	6279.245	52.09
18-11-2009	7743	7939	7547	7841	76921000	7966.44	7816.54	7420.607	6306.445	57.00
19-11-2009	7939	8037	7743	7841	65048000	7954.68	7832.22	7450.007	6333.4	57.00
20-11-2009	7743	8037	7645	7939	33652000	7948.8	7843	7478.753	6360.845	58.64
23-11-2009	8037	8135	7841	7939	33777500	7935.08	7852.8	7504.887	6388.535	58.64
24-11-2009	7939	8135	7743	7743	48088500	7915.48	7860.64	7528.733	6415	53.88
25-11-2009	7743	7939	7547	7841	27023500	7895.88	7870.44	7551.273	6442.2	55.81
26-11-2009	7743	7743	7057	7253	56224000	7864.52	7875.34	7564.34	6466.705	43.92
30-11-2009	7155	7155	6567	6567	60006000	7825.32	7872.4	7572.833	6487.29	34.64
01-12-2009	6763	6959	6567	6861	47077500	7790.04	7875.34	7588.187	6509.345	40.45
02-12-2009	6861	6959	6665	6861	52687500	7752.8	7877.3	7604.52	6528.705	40.45
03-12-2009	6861	7351	6763	7155	58027500	7719.48	7885.14	7616.933	6550.515	46.01
04-12-2009	7057	7253	6959	7155	23220000	7692.04	7889.06	7631.307	6571.345	46.01
07-12-2009	7155	7155	6861	6959	18662500	7658.72	7893.96	7645.68	6589.72	42.91
08-12-2009	6861	7057	6763	6861	12010500	7627.36	7899.84	7656.787	6608.585	41.41
09-12-2009	6763	6959	6665	6861	36261000	7594.04	7908.66	7665.933	6626.715	41.41
10-12-2009	6763	6959	6763	6959	24907500	7562.68	7916.5	7675.733	6645.335	43.69
11-12-2009	6959	7057	6763	6861	13892000	7531.32	7917.48	7680.96	6665.185	41.93
14-12-2009	6763	6763	6567	6665	21232000	7498	7918.46	7687.493	6683.32	38.58
15-12-2009	6175	6175	5391	5489	174404500	7439.2	7908.66	7682.92	6694.835	25.45
16-12-2009	5489	5587	5293	5489	84885000	7378.44	7892	7673.773	6706.84	25.45
17-12-2009	5489	5489	5293	5391	27754500	7319.64	7877.3	7656.787	6717.865	24.64
21-12-2009	5391	5391	5097	5293	18849000	7260.84	7860.64	7637.84	6728.89	23.82
22-12-2009	5293	5391	5293	5391	15505000	7202.04	7845.94	7616.28	6739.915	26.45
23-12-2009	5391	5391	5195	5293	7050000	7143.24	7829.28	7593.413	6750.45	25.50
28-12-2009	5293	5685	5293	5489	20900500	7088.36	7812.62	7577.733	6762.21	30.84
29-12-2009	5587	5783	5489	5783	28015500	7031.52	7800.86	7570.547	6776.67	38.01
30-12-2009	5783	5783	5587	5685	20493500	6974.68	7782.24	7559.44	6790.395	36.64
04-01-2010	5685	5881	5685	5783	30087000	6919.8	7761.66	7546.373	6803.87	39.00
05-01-2010	5783	6273	5783	6175	68776000	6870.8	7745.98	7535.92	6819.8	47.43
06-01-2010	6175	6371	5979	6273	70336000	6829.64	7728.34	7528.08	6836.22	49.31
07-01-2010	6273	6469	6175	6273	55223500	6790.44	7712.66	7518.933	6852.395	49.31
08-01-2010	6273	6567	6273	6371	40925500	6761.04	7694.04	7513.707	6869.06	51.33
11-01-2010	6567	6665	6371	6567	37105500	6729.68	7679.34	7509.787	6886.705	55.19
12-01-2010	6469	6567	6371	6567	17290000	6702.24	7661.7	7506.52	6904.35	55.19
13-01-2010	6567	6567	6371	6371	21169500	6678.72	7635.24	7499.333	6921.26	50.55
14-01-2010	6567	6763	6567	6665	43263500	6674.8	7614.66	7490.187	6940.13	56.46
15-01-2010	6665	6665	6175	6469	34399500	6665	7581.33	7480.387	6957.53	52.00
18-01-2010	6273	6371	6175	6273	25286000	6653.24	7546.04	7469.933	6974.195	47.92
19-01-2010	6273	6469	6175	6371	12204000	6645.4	7516.63	7459.48	6991.35	50.03
20-01-2010	6371	6371	6077	6175	14834500	6639.52	7493.11	7447.067	7006.785	46.01
21-01-2010	6077	6175	5979	6175	14844000	6627.76	7465.67	7436.613	7021.975	46.01
22-01-2010	5979	6175	5881	6175	15492500	6617.96	7441.17	7426.16	7037.41	46.01
25-01-2010	5979	6077	5881	5979	38734000	6602.28	7408.83	7413.093	7051.375	41.81
26-01-2010	5979	5979	5685	5783	49280000	6584.64	7373.54	7399.373	7065.1	38.08
27-01-2010	5783	5881	5587	5685	13135000	6567	7338.26	7386.307	7078.335	36.33
28-01-2010	5783	5881	5587	5881	56449500	6545.44	7307.88	7376.507	7092.3	42.06
29-01-2010	5783	5783	5587	5685	28086000	6516.04	7274.56	7366.053	7104.795	38.34
01-02-2010	5587	5783	5587	5685	21095500	6480.76	7245.16	7355.6	7117.535	38.34
02-02-2010	5783	5783	5391	5489	26462000	6437.64	7214.78	7345.8	7129.295	34.78
03-02-2010	5489	5587	5391	5489	26977000	6396.48	7188.32	7335.347	7141.055	34.78
04-02-2010	5489	5489	5391	5489	9904500	6349.44	7157.94	7327.507	7152.815	34.78
05-02-2010	5293	5391	5195	5293	19595000	6298.48	7126.58	7320.973	7162.125	31.16
08-02-2010	5293	5391	5097	5391	37688500	6247.52	7098.16	7311.173	7170.945	34.81
09-02-2010	5293	5391	5195	5293	39496000	6194.6	7064.84	7300.067	7177.315	32.93
10-02-2010	5300	5300	5100	5200	29029500	6143.74	7029.61	7288.34	7182.485	31.21
11-02-2010	5300	5300	5000	5200	33762000	6090.92	6993.4	7277.267	7186.185	31.21
12-02-2010	5200	5200	5100	5200	9143500	6049.86	6957.19	7266.847	7185.72	31.21
15-02-2010	5200	5200	5100	5200	3905500	6022.52	6923.92	7255.773	7185.255	31.21
16-02-2010	5200	5200	5100	5200	36404500	5989.3	6889.67	7246.66	7188.465	31.21
17-02-2010	5200	5300	5100	5300	261814000	5958.08	6855.44	7237.56	7192.91	36.39
18-02-2010	5200	5200	5100	5200	99785500	5918.98	6819.23	7229.753	7192.445	33.66
19-02-2010	5100	5200	5100	5200	27292000	5879.88	6785.96	7219.333	7193.45	33.66
22-02-2010	5200	5200	5100	5200	49544500	5844.7	6751.71	7210.873	7195.435	33.66
23-02-2010	5100	5200	5100	5200	133226000	5811.48	6719.42	7203.72	7195.46	33.66
24-02-2010	5200	5200	5100	5200	18633500	5778.26	6686.15	7198.527	7194.015	33.66
25-02-2010	5200	5200	5000	5100	25185500	5741.08	6651.88	7191.36	7192.07	30.36
01-03-2010	5100	5100	4850	4950	89255000	5702.86	6617.09	7179.273	7186.435	26.21
02-03-2010	4950	5200	4900	5200	55698000	5673.56	6585.78	7170.16	7184.01	40.75
03-03-2010	5200	5300	4950	5100	122703000	5665.78	6552.49	7161.033	7178.635	37.56
04-03-2010	5000	5100	4950	5100	45759500	5658	6518.22	7147.333	7169.83	37.56
05-03-2010	5100	5100	4950	5100	22048000	5652.18	6485.91	7135.593	7155.635	37.56
08-03-2010	5100	5100	5000	5100	67748000	5648.32	6454.58	7123.2	7140.46	37.56
09-03-2010	5100	5200	5000	5000	57118500	5640.5	6421.27	7110.793	7122.335	33.98
10-03-2010	5100	5300	5000	5200	228355000	5638.64	6390.94	7099.067	7104.72	45.22
11-03-2010	5300	5400	5200	5400	250104000	5636.86	6362.61	7087.367	7092.515	53.71
12-03-2010	5400	5500	5300	5400	174204500	5629.2	6330.36	7076.973	7085.21	53.71
15-03-2010	5400	5400	5300	5400	77818000	5623.5	6299.09	7062.66	7075.455	53.71
17-03-2010	5400	5600	5300	5500	115131500	5617.84	6268.82	7047.053	7064.24	57.79
18-03-2010	5500	5500	5200	5300	92321000	5600.34	6235.57	7030.767	7052.025	48.56
19-03-2010	5300	5300	5100	5100	93394500	5576.88	6203.26	7011.187	7040.28	41.44
22-03-2010	5100	5200	4900	5000	91444500	5551.42	6170.93	6992.247	7027.055	38.41
23-03-2010	5000	5100	4900	4950	69873500	5523	6142.02	6970.36	7016.03	36.95
24-03-2010	4950	5000	4850	4900	56824000	5489.66	6109.67	6949.447	7004.755	35.50
25-03-2010	4900	5000	4850	4950	36587000	5457.32	6079.78	6926.907	6994.22	38.11
26-03-2010	4950	5100	4850	5000	63002000	5429.9	6054.31	6900.127	6981.975	40.70
29-03-2010	5000	5000	4900	4950	22271500	5395.6	6035.2	6874.973	6966.54	38.95
30-03-2010	5000	5100	4950	5000	39395000	5366.22	6015.61	6842.96	6951.845	41.66
31-03-2010	5000	5000	4900	4950	27047500	5339.76	5996.5	6810.613	6937.39	39.76
01-04-2010	4900	5000	4900	4950	30084500	5311.34	5978.37	6781.533	6922.445	39.76
05-04-2010	5000	5000	4850	4900	27478000	5285.84	5962.68	6757.353	6906.76	37.76
06-04-2010	4950	5300	4950	5100	268224500	5264.34	5946.05	6731.893	6893.545	48.83
07-04-2010	5100	5200	5000	5200	117680500	5244.84	5931.4	6709.06	6880.83	53.31
08-04-2010	5100	5200	5000	5100	81381000	5227.26	5914.77	6681.64	6866.635	48.72
09-04-2010	5100	5200	5000	5100	25401000	5213.6	5899.12	6653.56	6852.93	48.72
12-04-2010	5100	5100	4950	5000	44351500	5199.9	5883.45	6625.473	6839.705	44.30
13-04-2010	5000	5000	4900	5000	26288000	5182.28	5863.86	6599.347	6827.95	44.30
14-04-2010	4950	5100	4950	5000	49131000	5168.58	5842.31	6572.567	6816.685	44.30
15-04-2010	5000	5100	4950	5000	21416000	5154.88	5817.82	6548.4	6805.42	44.30
16-04-2010	5000	5000	4950	5000	32096500	5145.1	5791.37	6524.887	6795.625	44.30
19-04-2010	4900	5000	4850	4900	45239500	5133.32	5764.9	6503.32	6784.84	39.15
20-04-2010	4900	5000	4900	5000	18004500	5123.54	5736.49	6479.807	6776.515	45.92
21-04-2010	5000	5000	4900	4950	24877000	5116.68	5707.58	6456.613	6769.9	43.32
22-04-2010	4950	5000	4900	4950	25884000	5107.86	5677.69	6434.727	6760.345	43.32
23-04-2010	4950	4950	4900	4950	8386500	5101	5647.8	6410.227	6750.3	43.32
26-04-2010	4950	5000	4900	4950	26252000	5096	5619.87	6385.073	6740.255	43.32
27-04-2010	5000	5200	4950	5000	94903500	5092	5591.46	6359.6	6730.95	47.33
28-04-2010	4950	5100	4900	4950	53376000	5087	5568.43	6333.793	6721.885	43.98
29-04-2010	5000	5000	4900	5000	68502000	5083	5552.76	6310.28	6712.58	47.94
30-04-2010	5000	5100	4950	5000	83795000	5079	5534.15	6286.113	6704.745	47.94
03-05-2010	4950	5100	4950	5000	23166500	5073	5515.54	6261.293	6696.42	47.94
04-05-2010	5000	5000	4900	4950	15750500	5068	5493.49	6235.487	6689.315	44.05
05-05-2010	4900	4900	4750	4800	55188000	5060	5469.94	6210.64	6679.5	34.90
06-05-2010	4800	4850	4500	4750	75451000	5051	5447.85	6184.807	6670.905	32.48
07-05-2010	4500	4650	4500	4550	32477500	5038	5424.74	6158.947	6662.29	25.00
10-05-2010	4700	4900	4650	4850	85273000	5031	5404.63	6134.433	6656.645	45.33
11-05-2010	4900	4950	4700	4750	46871500	5024	5382.54	6109.253	6649.52	41.31
12-05-2010	4750	4850	4750	4850	9506000	5022	5362.43	6085.393	6639.955	46.43
14-05-2010	4800	4900	4750	4800	10505500	5014	5343.78	6061.853	6631.12	44.34
17-05-2010	4700	4700	4600	4700	24969500	5006	5335.89	6036.993	6622.275	40.44
18-05-2010	4700	4750	4650	4700	10464500	4998	5328	6011.48	6610	40.44
19-05-2010	4650	4650	4450	4500	34637000	4986	5319.09	5985.94	6598.195	33.58
20-05-2010	4550	4600	4100	4300	94860500	4970	5309.16	5959.72	6584.9	28.40
21-05-2010	4000	4050	3900	4000	63987000	4950	5295.25	5930.847	6570.595	22.73
24-05-2010	4050	4100	3300	3350	102631500	4913	5275.82	5898.293	6552.55	15.50
25-05-2010	3100	3300	2350	2700	394030500	4859	5247.93	5861.407	6530.275	11.55
26-05-2010	2900	3550	2900	3500	268906000	4821	5225.1	5827.24	6512.98	33.89
27-05-2010	3450	3850	3250	3650	205520500	4786	5204.75	5794.727	6493.495	37.10
31-05-2010	3700	3950	3700	3850	133684000	4753	5185.42	5763.547	6473.54	41.20
01-06-2010	3800	4050	3650	3700	168226500	4721	5160.67	5730.713	6453.325	39.14
02-06-2010	3750	3900	3600	3750	99055500	4694	5135.44	5700.173	6431.89	40.21
03-06-2010	3950	3950	3750	3850	58463500	4671	5111.21	5670.953	6411.935	42.40
04-06-2010	3900	3900	3700	3800	21864500	4648	5085.5	5644.013	6389.77	41.58
07-06-2010	3400	3600	3350	3550	70672500	4621	5055.33	5613.447	6367.335	37.66
08-06-2010	3650	3700	3600	3650	33553500	4595	5026.16	5584.853	6343.93	40.09
09-06-2010	3650	3750	3600	3700	32063000	4569	4999.45	5559.207	6317.345	41.33
10-06-2010	3700	3700	3600	3700	9528000	4544	4969.8	5538.133	6292.23	41.33
11-06-2010	3750	3800	3700	3750	16690000	4519	4942.61	5516.74	6261.97	42.69
14-06-2010	3750	3800	3700	3750	9122000	4495	4917.38	5496	6231.71	42.69
15-06-2010	3750	3800	3700	3800	41356000	4472	4891.67	5476.247	6204.15	44.20
16-06-2010	3800	3900	3750	3800	40800500	4450	4867.92	5458.453	6180.515	44.20
17-06-2010	3800	3800	3750	3800	7000500	4424	4844.17	5438.7	6154.92	44.20
18-06-2010	3800	3950	3750	3900	45333500	4398	4821.42	5420.267	6131.295	47.64
21-06-2010	3900	4000	3900	3900	40080000	4374	4800.63	5401.18	6104.73	47.64
22-06-2010	3900	3950	3800	3900	25796000	4350	4781.8	5382.747	6077.67	47.64
23-06-2010	3850	3850	3800	3850	20590500	4327	4763.45	5364.633	6050.855	45.88
24-06-2010	3850	3850	3700	3750	34397000	4302	4742.14	5343.24	6025.01	42.48
25-06-2010	3700	3800	3700	3750	13707000	4277	4722.79	5320.54	5998.675	42.48
28-06-2010	3750	3800	3700	3800	10239000	4253	4703.94	5296.213	5974.55	44.85
29-06-2010	3800	3800	3650	3700	32295000	4227	4686.05	5269.913	5950.415	41.20
30-06-2010	3550	3750	3550	3700	15699000	4203	4668.16	5244.267	5928.24	41.20
01-07-2010	3650	3650	3550	3600	18829000	4175	4649.27	5215.993	5903.605	37.65
02-07-2010	3700	3700	3600	3700	36477000	4150	4633.34	5188.387	5879.96	42.94
05-07-2010	3650	3650	3600	3650	3366000	4124	4615.93	5159.793	5857.045	41.07
06-07-2010	3600	3650	3550	3650	25656000	4098	4599.5	5131.2	5832.17	41.07
07-07-2010	3650	3650	3500	3550	26930000	4070	4583	5103.247	5806.305	37.28
08-07-2010	3600	3650	3500	3600	73023500	4042	4567	5074.973	5780.2	40.25
09-07-2010	3600	3600	3550	3600	14141000	4015	4551	5050.62	5754.095	40.25
12-07-2010	3600	3650	3550	3600	19990500	3987	4535	5030.84	5729.46	40.25
13-07-2010	3600	3600	3500	3550	39419000	3958	4518.5	5008.767	5704.085	38.00
14-07-2010	3550	3550	3450	3500	102592500	3928	4500.5	4986.36	5677.97	35.85
15-07-2010	3400	3450	3200	3300	67635000	3895	4481.5	4960.66	5650.365	28.82
16-07-2010	3200	3200	2950	3100	135025000	3861	4460.5	4933.627	5623.23	23.79
19-07-2010	3100	3200	3050	3200	78199500	3830	4440.5	4908.567	5596.105	30.34
20-07-2010	3200	3350	3150	3250	86547000	3804	4421	4884.493	5570.21	33.41
21-07-2010	3300	3300	3200	3300	38156500	3773	4402	4860.753	5544.075	36.44
22-07-2010	3300	3300	3200	3250	20120000	3743	4383.5	4836.027	5517.69	34.74
23-07-2010	3300	3300	3200	3250	19211000	3711	4366.5	4811.953	5491.795	34.74
26-07-2010	3250	3250	3050	3100	21012000	3677	4345.5	4788.187	5465.64	29.89
27-07-2010	3150	3150	3050	3100	13027500	3645	4325.5	4772.26	5438.995	29.89
28-07-2010	3100	3150	3000	3100	43693500	3613	4305.5	4756.333	5411.86	29.89
29-07-2010	3050	3100	2950	3050	67725500	3584	4285	4740.727	5385.455	28.25
30-07-2010	3050	3050	2950	3050	28982500	3559	4264.5	4725.773	5359.54	28.25
02-08-2010	3000	3050	2950	3000	10439000	3539	4244.5	4709.833	5332.885	26.56
03-08-2010	3000	3100	2950	3000	36151000	3532	4222.5	4694.547	5306.72	26.56
04-08-2010	3000	3100	2950	3000	23580500	3538	4198.5	4677.953	5280.555	26.56
05-08-2010	3000	3100	3000	3100	35787500	3530	4175.5	4660.067	5252.93	36.11
06-08-2010	3050	3100	2950	3000	25708000	3517	4151.5	4642.167	5225.295	31.67
09-08-2010	3000	3050	2950	3000	18470500	3500	4126.5	4623.613	5197.66	31.67
10-08-2010	3000	3050	2950	3000	10422000	3486	4103.5	4602.447	5169.535	31.67
11-08-2010	2950	3000	2900	3000	19701000	3471	4082.5	4580.627	5142.88	31.67
12-08-2010	2950	3000	2900	3000	34661000	3454	4062.5	4558.807	5116.715	31.67
13-08-2010	2950	3000	2900	2950	7128000	3437	4042.5	4536	5092.26	29.09
16-08-2010	2950	2950	2700	2750	49296500	3421	4021	4510.553	5065.335	21.51
18-08-2010	2800	2800	2500	2600	60018000	3400	3997.5	4484.107	5038.64	17.77
19-08-2010	2550	2550	2300	2350	87048500	3373	3971	4457.3	5012.655	13.55
20-08-2010	2300	2700	2300	2650	132784000	3352	3948	4430.533	4991.6	33.87
23-08-2010	2700	2800	2650	2750	102551500	3332	3925.5	4405.74	4970.555	39.01
24-08-2010	2750	2750	2550	2650	42502500	3310	3902.5	4381.587	4949.5	36.00
25-08-2010	2650	2850	2550	2850	88166500	3291	3881.5	4358.113	4929.935	45.13
26-08-2010	2850	3100	2750	2900	145228500	3273	3861.5	4336.28	4912.09	47.16
27-08-2010	2900	2900	2750	2800	45222500	3253	3838.5	4313.78	4892.275	43.68
30-08-2010	2850	2950	2750	2850	33785000	3232	3815	4291.613	4873.2	45.84
31-08-2010	2750	2850	2700	2750	16846500	3209	3791.5	4270.087	4853.135	42.35
01-09-2010	2800	2900	2700	2750	41599500	3186	3768	4249.867	4833.56	42.35
02-09-2010	2800	2800	2650	2750	38856500	3164	3745.5	4230.3	4814.475	42.35
03-09-2010	2750	2750	2650	2750	10345000	3144	3723	4209.427	4793.43	42.35
06-09-2010	2750	2800	2700	2750	17599000	3124	3700.5	4189.86	4771.405	42.35
07-09-2010	2750	2850	2700	2800	22625000	3104	3678.5	4170.627	4748.16	45.36
15-09-2010	2800	2900	2800	2850	48074000	3087	3657	4153.033	4724.185	48.27
16-09-2010	2850	2950	2850	2850	27289500	3070	3636.5	4135.44	4700.7	48.27
17-09-2010	2900	3600	2900	3600	374563000	3070	3622.5	4122.847	4679.495	73.15
20-09-2010	3650	3900	3650	3750	329238500	3071	3610.5	4112.56	4659.04	75.67
21-09-2010	3800	3900	3650	3750	210564000	3073	3598.5	4101.62	4638.095	75.67
22-09-2010	3700	4000	3600	3650	385663000	3073	3585.5	4090.667	4616.65	70.55
23-09-2010	3650	3700	3350	3450	339690000	3071	3570.5	4079	4595.185	61.57
24-09-2010	3400	3550	3350	3500	141038500	3069	3555.5	4067.667	4573.48	62.85
27-09-2010	3550	3650	3500	3600	146574000	3069	3542	4057	4555.215	65.32
28-09-2010	3600	3700	3450	3500	161480500	3067	3527	4045.667	4539.88	60.95
29-09-2010	3550	3550	3400	3450	75212500	3065	3511.5	4034	4522.825	58.83
30-09-2010	3450	3500	3350	3400	67093500	3063	3495.5	4021.333	4505.52	56.71
01-10-2010	3400	3550	3350	3500	109079500	3067	3481	4010	4487.245	59.83
04-10-2010	3550	3600	3450	3500	81814500	3075	3468	3998.667	4468.97	59.83
05-10-2010	3500	3500	3350	3400	91073000	3079	3454.5	3986.667	4451.175	55.21
06-10-2010	3450	3500	3400	3450	68904500	3083	3443.5	3975	4434.12	57.00
07-10-2010	3400	3500	3350	3400	59266000	3085	3429	3963	4416.815	54.65
08-10-2010	3400	3500	3400	3500	68261000	3090	3416.5	3952.333	4399.52	58.35
11-10-2010	3600	3750	3550	3750	374596500	3100	3405.5	3944.333	4383.965	65.84
12-10-2010	3750	3800	3650	3700	187856000	3112	3394.5	3934.333	4369.14	63.39
13-10-2010	3700	3850	3700	3800	176552000	3126	3385.5	3925.667	4360.695	66.11
14-10-2010	3800	3900	3750	3850	129747000	3141	3377	3917.333	4352.5	67.42
15-10-2010	3850	3900	3700	3750	74080000	3155	3369.5	3908.333	4344.295	62.25
18-10-2010	3700	3750	3600	3700	64500500	3168	3363.5	3899	4336.33	59.79
19-10-2010	3700	3700	3600	3700	48234000	3182	3360.5	3890.333	4327.875	59.79
20-10-2010	3600	4350	3550	4250	847767500	3207	3369.5	3884	4322.66	73.29
21-10-2010	4300	4300	4050	4100	406992500	3229	3383.5	3875.333	4315.715	66.71
22-10-2010	4100	4150	3950	4000	321133500	3247	3388.5	3866	4306.8	62.67
25-10-2010	4150	4200	4050	4100	329453500	3269	3393	3857.333	4298.875	64.96
26-10-2010	4100	4100	3900	3900	177845000	3287	3393.5	3846.667	4289.46	57.39
27-10-2010	3900	3950	3750	3800	190920000	3303	3394.5	3836.667	4277.585	54.00
28-10-2010	3800	3800	3700	3800	209390500	3319	3395	3828	4265.22	54.00
29-10-2010	3800	3900	3750	3850	126164500	3336	3395	3820.333	4253.105	55.53
01-11-2010	3900	4000	3850	3950	106238500	3356	3396.5	3813.667	4241	58.48
02-11-2010	3950	4050	3750	3800	190771000	3377	3399	3806.333	4227.165	52.81
03-11-2010	3800	3850	3650	3700	118729500	3399	3399.5	3798	4212.83	49.37
04-11-2010	3700	3800	3600	3750	109099500	3427	3400	3789.667	4199.725	51.09
05-11-2010	3800	3850	3700	3800	99680000	3450	3401	3782	4185.4	52.81
08-11-2010	3750	3800	3700	3800	74618000	3471	3401.5	3774	4172.055	52.81
09-11-2010	3800	3800	3650	3700	195678500	3492	3401	3765.667	4159.19	48.82
10-11-2010	3750	3900	3650	3900	294819500	3513	3402	3758.667	4146.835	55.98
11-11-2010	3900	3900	3750	3850	62855500	3532	3402.5	3751.667	4135.21	53.95
12-11-2010	3800	3850	3600	3700	74307500	3550	3401.5	3742.333	4122.835	48.29
15-11-2010	3700	3750	3550	3600	93695500	3565	3398.5	3731.667	4109.96	44.90
16-11-2010	3600	3650	3500	3600	129156500	3582	3395.5	3721.667	4098.065	44.90
18-11-2010	3600	3750	3550	3700	224381000	3601	3393.5	3712.333	4087.65	49.04
19-11-2010	3750	3850	3750	3800	295813000	3622	3393	3704.333	4078.225	52.86
22-11-2010	3800	3950	3750	3900	270424500	3645	3394.5	3697	4068.32	56.38
23-11-2010	3900	3900	3750	3850	226834000	3667	3395.5	3689.333	4059.145	54.20
24-11-2010	3800	3900	3750	3800	99466000	3687	3395.5	3681.333	4049.72	52.03
25-11-2010	3800	3950	3800	3950	241319500	3709	3398	3674.333	4042.025	57.52
26-11-2010	3950	4150	3850	4050	641858000	3733	3401.5	3668.667	4034.83	60.74
29-11-2010	4050	4050	3900	3950	187347500	3740	3405	3661.667	4027.135	56.15
30-11-2010	3950	3950	3650	3700	291730000	3739	3405	3653.333	4019.17	46.67
01-12-2010	3650	3850	3650	3850	162124500	3741	3407	3646	4011.465	51.92
02-12-2010	3900	3900	3750	3850	196125000	3745	3409	3638.667	4004.25	51.92
03-12-2010	3850	3900	3750	3850	127320000	3753	3412	3631.333	3997.5	51.92
06-12-2010	3800	3950	3800	3900	131329000	3761	3415	3624	3991	53.81
08-12-2010	3950	4000	3900	3900	168867000	3767	3418	3617	3984.5	53.81
09-12-2010	3950	3950	3850	3900	92966500	3775	3421	3609.667	3978	53.81
10-12-2010	3900	3900	3800	3850	56740500	3783	3424	3602	3971.25	51.29
13-12-2010	3800	3900	3800	3850	46739000	3792	3427.5	3594.333	3964	51.29
14-12-2010	3900	4050	3850	3950	320360000	3801	3434	3587.667	3957.75	56.06
15-12-2010	3950	4050	3900	3950	115460500	3810	3442.5	3582	3951.5	56.06
16-12-2010	3950	3950	3750	3850	140964000	3819	3449	3576	3944.75	50.34
17-12-2010	3850	3900	3800	3850	82527000	3827	3455	3571.333	3938	50.34
20-12-2010	3850	3900	3750	3850	53394500	3836	3460.5	3564.667	3931.25	50.34
21-12-2010	3850	3900	3800	3850	44662000	3843	3466.5	3558.667	3925	50.34
22-12-2010	3850	3900	3800	3850	31776500	3845	3472.5	3552	3919.5	50.34
23-12-2010	3850	3900	3750	3800	15351000	3847	3479.5	3545.333	3912.5	46.87
27-12-2010	3800	3800	3700	3750	40112500	3846	3486	3539	3905.75	43.64
28-12-2010	3750	3850	3750	3750	66975000	3844	3492.5	3532.667	3899	43.64
29-12-2010	3800	3850	3800	3850	11934000	3846	3500.5	3528.333	3892.75	51.42
30-12-2010	3850	3950	3850	3900	116700000	3850	3509	3525.667	3886.75	54.78
03-01-2011	3950	4000	3900	4000	80072000	3856	3519	3525.667	3881.75	60.64
04-01-2011	4000	4200	4000	4150	350055500	3854	3530.5	3531	3876.5	67.46
05-01-2011	4150	4250	4050	4150	181565500	3855	3542	3540.667	3870.25	67.46
06-01-2011	4200	4200	4050	4050	121575000	3856	3551.5	3544.333	3863.5	59.49
07-01-2011	4050	4100	3900	3950	111865000	3853	3561	3546.333	3856.25	52.78
10-01-2011	3950	3950	3700	3800	149782500	3851	3569	3546	3847.75	44.64
11-01-2011	3800	3850	3650	3700	98186500	3849	3576	3546	3839.75	40.19
12-01-2011	3750	3850	3700	3850	77774000	3850	3584.5	3546.667	3833.5	48.49
13-01-2011	3850	3900	3750	3800	98276000	3849	3592.5	3546.333	3827.5	46.19
14-01-2011	3750	3850	3700	3850	58176000	3847	3601.5	3546.667	3822	48.80
17-01-2011	3800	3850	3700	3750	25785500	3846	3611.5	3548	3816.25	44.18
18-01-2011	3750	3800	3700	3800	40599000	3848	3623.5	3549	3810.5	46.89
19-01-2011	3800	3800	3700	3750	23615500	3848	3637.5	3549.333	3804.25	44.56
20-01-2011	3700	3750	3550	3650	79950000	3845	3647.5	3549	3797.75	40.25
21-01-2011	3600	3650	3500	3600	104402000	3841	3656	3548	3790.75	38.26
24-01-2011	3600	3600	3450	3550	33565500	3838	3665	3546.667	3783.75	36.33
25-01-2011	3550	3650	3500	3650	38282000	3833	3673	3545.667	3777.25	42.58
26-01-2011	3600	3650	3550	3600	39095500	3828	3680	3544.333	3770.75	40.44
27-01-2011	3600	3600	3500	3600	59884000	3826	3688	3543	3763.25	40.44
28-01-2011	3550	3550	3500	3550	18374000	3825	3695	3540.667	3755	38.22
31-01-2011	3450	3450	3350	3400	83390000	3821	3701.5	3537.333	3746.5	32.45
01-02-2011	3450	3500	3400	3500	31631500	3817	3709	3534.667	3738.5	39.05
02-02-2011	3550	3600	3500	3500	52071500	3811	3716.5	3532.333	3731	39.05
04-02-2011	3500	3600	3500	3500	8454000	3803	3724	3530.667	3723.5	39.05
07-02-2011	3500	3500	3450	3450	9283000	3795	3731	3528.667	3715.75	36.81
08-02-2011	3500	3500	3350	3400	30875000	3787	3737	3526	3707.75	34.66
09-02-2011	3400	3400	3200	3300	68610000	3774	3741.5	3523.333	3699.25	30.79
10-02-2011	3200	3300	3200	3250	51038000	3758	3745.5	3520.333	3691	29.04
11-02-2011	3250	3300	3200	3300	18354000	3745	3742.5	3518.333	3682.5	33.13
14-02-2011	3300	3350	3250	3300	26617000	3737	3738	3515.667	3674.25	33.13
16-02-2011	3300	3300	3200	3250	13707500	3725	3733	3513	3665.75	31.05
17-02-2011	3250	3350	3250	3300	17754500	3714	3729.5	3510.667	3657.5	35.41
18-02-2011	3300	3450	3300	3400	52880000	3705	3729	3509.667	3649.75	43.14
21-02-2011	3400	3450	3300	3350	17015500	3694	3727.5	3508	3641.5	40.53
22-02-2011	3300	3350	3250	3300	23872500	3682	3724.5	3506	3633.25	38.05
23-02-2011	3300	3350	3250	3300	10714000	3670	3722.5	3504	3624.75	38.05
24-02-2011	3250	3550	3250	3550	158817000	3664	3723.5	3504	3617.5	54.28
25-02-2011	3550	3600	3450	3550	26329500	3658	3725	3504.333	3610.25	54.28
28-02-2011	3500	3550	3400	3500	25840000	3649	3725	3505.667	3603	51.17
01-03-2011	3500	3550	3450	3500	13885500	3640	3725	3508.333	3596.5	51.17
02-03-2011	3450	3600	3400	3600	80272500	3635	3727	3511	3590.75	56.90
03-03-2011	3600	3700	3550	3600	82173500	3630	3728.5	3513.333	3586	56.90
04-03-2011	3600	3650	3550	3600	23915000	3625	3730.5	3515.333	3579.75	56.90
07-03-2011	3550	3600	3500	3550	16111500	3619	3731	3517.333	3573.75	53.01
08-03-2011	3550	3600	3500	3550	17322500	3613	3729	3519.333	3567.25	53.01
09-03-2011	3550	3600	3500	3600	12655000	3609	3728	3522.667	3561.25	56.46
10-03-2011	3550	3700	3550	3600	38639000	3606	3726	3526	3555.75	56.46
11-03-2011	3550	3600	3450	3550	37243000	3602	3723	3529	3550	52.03
14-03-2011	3500	3600	3500	3500	31947500	3595	3720.5	3532	3545	47.98
15-03-2011	3450	3450	3300	3450	42090000	3586	3718	3534.667	3540.75	44.27
16-03-2011	3450	3500	3400	3450	68267000	3575	3715.5	3537.667	3538	44.27
17-03-2011	3450	3450	3350	3400	18346500	3560	3707	3540.333	3538.25	40.63
18-03-2011	3500	3550	3450	3500	51567000	3547	3701	3543.667	3542.25	49.57
21-03-2011	3550	3600	3500	3550	22828000	3537	3696.5	3546.667	3542.5	53.35
22-03-2011	3550	3600	3450	3550	23589000	3529	3691	3550.333	3542	53.35
23-03-2011	3550	3550	3450	3500	24480000	3523	3687	3553.667	3540.25	49.08
24-03-2011	3450	3600	3450	3550	69389500	3520	3684.5	3557.333	3539.5	53.12
25-03-2011	3550	3550	3500	3500	42069500	3513	3681.5	3560.667	3538.25	48.94
28-03-2011	3550	3550	3450	3500	28896000	3507	3678	3564	3536.5	48.94
29-03-2011	3500	3550	3450	3550	14735000	3501	3674	3568	3535.25	53.21
30-03-2011	3550	3650	3500	3600	71206500	3498	3672	3573.667	3535.5	57.08
31-03-2011	3650	3650	3500	3600	44601000	3494	3671	3580.333	3535.25	57.08
01-04-2011	3600	3650	3550	3600	33251500	3491	3669.5	3588.667	3534.75	57.08
04-04-2011	3600	3600	3550	3600	15684500	3490	3667.5	3595	3534.25	57.08
05-04-2011	3600	3600	3500	3550	16202000	3489	3665	3600.333	3533.25	51.37
06-04-2011	3550	3650	3550	3550	56651500	3489	3663.5	3606.333	3532.25	51.37
07-04-2011	3550	3600	3550	3550	31367500	3487	3660	3611	3531	51.37
08-04-2011	3550	3600	3500	3550	35128000	3486	3657	3615.333	3529.75	51.37
11-04-2011	3500	3600	3500	3600	19926500	3486	3656	3620.667	3528.75	57.14
12-04-2011	3550	3600	3500	3550	20779500	3486	3655.5	3625.333	3527	50.67
13-04-2011	3500	3600	3500	3600	26689500	3490	3655.5	3631	3525.5	56.03
14-04-2011	3550	3600	3500	3550	24048500	3491	3654	3636.333	3523.75	50.16
15-04-2011	3550	3600	3550	3600	31690500	3493	3652	3642	3522.5	55.21
18-04-2011	3600	3600	3550	3550	35674500	3494	3648.5	3647.333	3521.5	49.78
19-04-2011	3550	3600	3500	3600	13370000	3497	3646	3653	3520.75	54.59
20-04-2011	3600	3650	3600	3650	71973500	3502	3644.5	3658.667	3520	58.84
21-04-2011	3650	3650	3600	3650	14099500	3509	3641.5	3664	3519.75	58.84
25-04-2011	3650	3650	3550	3600	14352500	3516	3637	3669	3519.25	53.08
26-04-2011	3600	3850	3550	3800	128811000	3526	3635.5	3670.333	3520.25	67.00
27-04-2011	3850	3950	3800	3900	188245000	3538	3637.5	3671.333	3521.25	71.54
28-04-2011	3900	3900	3800	3850	58127500	3550	3637.5	3672	3522.25	66.61
29-04-2011	3850	3900	3800	3900	31062000	3562	3638	3673.667	3523.5	68.92
02-05-2011	3900	4000	3850	3950	59477500	3573	3639	3677	3525.5	71.07
03-05-2011	3900	3950	3850	3950	45955500	3585	3639.5	3680	3527.25	71.07
04-05-2011	3900	4050	3850	4050	75913000	3600	3641	3683	3529.5	75.08
05-05-2011	4050	4150	4000	4150	128839500	3617	3643.5	3687.333	3532.25	78.32
06-05-2011	4100	4150	3950	4050	123487500	3627	3645.5	3691.333	3534.75	68.71
09-05-2011	4000	4050	3950	4050	70442500	3637	3647.5	3695.667	3537.5	68.71
10-05-2011	4050	4200	4000	4150	177318000	3650	3649.5	3700	3541.75	72.61
11-05-2011	4150	4400	4150	4400	335790000	3668	3654	3706	3548.25	79.49
12-05-2011	4350	4550	4300	4400	304423500	3684	3659.5	3712.667	3554.25	79.49
13-05-2011	4400	4650	4350	4650	293774500	3705	3667.5	3720.667	3561.25	84.11
16-05-2011	4600	4700	4550	4600	188782500	3725	3675	3728.667	3567.75	80.22
18-05-2011	4600	4700	4600	4650	97175500	3747	3683	3736.333	3574.75	81.16
19-05-2011	4700	4900	4650	4800	330080500	3772	3692.5	3743.333	3582.5	83.67
20-05-2011	4850	4900	4800	4900	159304500	3798	3703.5	3751.333	3591.5	85.09
23-05-2011	4850	4850	4500	4550	312337000	3817	3711.5	3756.333	3598.75	64.04
24-05-2011	4500	4700	4500	4700	245338500	3840	3721	3762	3606.75	67.72
25-05-2011	4600	4650	4500	4600	90166500	3862	3728.5	3767.667	3614.5	63.08
26-05-2011	4600	4650	4550	4600	65403500	3885	3735.5	3773.667	3622.25	63.08
27-05-2011	4600	4600	4500	4550	29880000	3907	3741	3779.333	3630	60.67
30-05-2011	4500	4550	4350	4450	95886500	3928	3744	3780.667	3637.25	56.05
31-05-2011	4450	4500	4300	4450	145466500	3947	3747	3783	3644.5	56.05
01-06-2011	4450	4650	4400	4600	170989500	3968	3752.5	3787	3652	61.19
03-06-2011	4500	4600	4500	4550	54920000	3988	3758.5	3790	3659.75	58.73
06-06-2011	4500	4600	4500	4550	52132000	4009	3766	3794.333	3667.5	58.73
07-06-2011	4500	4700	4500	4650	183013000	4031	3775.5	3800	3675.75	62.25
08-06-2011	4600	4850	4600	4750	253728000	4056	3784.5	3806.333	3684.5	65.43
09-06-2011	4750	4850	4650	4700	112364000	4080	3793.5	3812	3693	62.59
10-06-2011	4700	4750	4550	4600	35033500	4101	3801	3816.333	3701.25	57.24
13-06-2011	4550	4550	4400	4550	103731500	4120	3809	3821.333	3710.25	54.72
14-06-2011	4500	4550	4450	4450	33659000	4137	3815.5	3826.333	3719.5	49.99
15-06-2011	4450	4500	4350	4350	66940000	4152	3821.5	3830.333	3729.5	45.72
16-06-2011	4250	4300	4100	4200	128120500	4164	3827	3833	3737.25	40.19
17-06-2011	4200	4250	4050	4150	78456500	4176	3832.5	3835.333	3744.25	38.52
20-06-2011	4200	4200	4000	4100	57817500	4187	3838	3838	3751.5	36.86
21-06-2011	4100	4400	4100	4400	101234000	4204	3845.5	3841.333	3759.25	50.57
22-06-2011	4400	4450	4250	4350	91857500	4220	3853	3844.667	3766.5	48.68
23-06-2011	4250	4350	4250	4300	54796500	4234	3860	3848.667	3774	46.79
24-06-2011	4300	4350	4200	4300	61464000	4249	3867.5	3853.333	3781.25	46.79
27-06-2011	4250	4300	4200	4250	46646500	4262	3876	3857.667	3788.75	44.77
28-06-2011	4250	4250	4150	4200	28836000	4275	3883	3861	3796	42.78
30-06-2011	4200	4250	4150	4200	51171500	4287	3890	3863.667	3803.25	42.78
01-07-2011	4200	4300	4150	4200	54102500	4300	3897	3865.667	3810.5	42.78
04-07-2011	4250	4250	4100	4200	43228000	4312	3904.5	3868	3817.75	42.78
05-07-2011	4150	4250	4100	4150	57699000	4322	3912	3870.333	3824.5	40.38
06-07-2011	4150	4200	4050	4100	56796000	4331	3920	3871.333	3830.75	38.07
07-07-2011	4100	4150	4050	4100	12101500	4341	3928.5	3871.667	3837	38.07
08-07-2011	4100	4200	4100	4150	44399500	4348	3937	3873	3839.75	41.92
11-07-2011	4150	4200	4050	4150	32267000	4353	3945.5	3876	3841.75	41.92
12-07-2011	4100	4150	4000	4050	29549000	4357	3953.5	3877.333	3843.25	36.63
13-07-2011	4100	4150	4050	4150	16133000	4362	3962	3879.333	3845.75	44.21
14-07-2011	4150	4150	4100	4150	18378500	4366	3969.5	3881.333	3849.25	44.21
15-07-2011	4150	4150	4050	4150	22731000	4370	3977.5	3883	3852.5	44.21
18-07-2011	4100	4200	4050	4150	45066500	4372	3986	3884.667	3855.25	44.21
19-07-2011	4150	4300	4100	4300	108384000	4375	3996	3887.333	3859.25	55.05
20-07-2011	4300	4350	4200	4300	49056000	4380	4003.5	3890.333	3863.5	55.05
21-07-2011	4250	4400	4250	4300	112827500	4385	4011	3893.333	3868	55.05
22-07-2011	4350	4400	4250	4400	107832500	4390	4020	3896.333	3872.5	61.31
25-07-2011	4350	4600	4300	4600	222661500	4394	4031	3900.667	3878	70.23
26-07-2011	4600	4650	4450	4500	122134000	4396	4040	3905	3883.5	62.47
27-07-2011	4450	4550	4400	4500	55268000	4393	4049	3909.333	3888.75	62.47
28-07-2011	4400	4450	4350	4450	38837000	4390	4057.5	3913.333	3894	58.71
29-07-2011	4400	4450	4300	4350	44578000	4384	4065.5	3916.667	3898.25	51.97
01-08-2011	4400	4450	4350	4400	76540500	4376	4074	3920.333	3901.5	54.77
02-08-2011	4350	4500	4350	4500	126365500	4368	4083	3925	3905.5	59.81
03-08-2011	4400	4450	4350	4450	67633000	4366	4091.5	3929.667	3908.75	56.42
04-08-2011	4450	4450	4250	4350	74114500	4359	4099.5	3933.667	3911.25	50.29
05-08-2011	4100	4100	3850	3950	184303500	4346	4104	3934.333	3912.25	34.26
08-08-2011	3700	3900	3600	3850	153242000	4331	4108	3934	3913	31.55
09-08-2011	3500	3900	3400	3650	203229500	4313	4110	3931.667	3912.75	26.96
10-08-2011	3750	3850	3650	3750	100641500	4299	4113.5	3929	3910.25	32.26
11-08-2011	3600	3750	3550	3700	148202000	4284	4115.5	3926	3908.25	31.05
12-08-2011	3800	3850	3700	3800	85016000	4268	4118	3924.333	3907.25	36.22
15-08-2011	3850	3950	3750	3900	123054000	4255	4121.5	3924	3906.25	40.99
16-08-2011	3950	3950	3750	3850	128508500	4241	4125	3924.333	3906	39.40
18-08-2011	3850	4100	3800	4050	197333500	4229	4130	3926.667	3907.25	48.06
19-08-2011	3900	4000	3800	3850	129452500	4211	4133.5	3926.667	3907.5	41.65
22-08-2011	3900	3950	3700	3800	152961500	4193	4136.5	3926.667	3907.25	40.21
23-08-2011	3800	3900	3750	3850	142630500	4178	4139.5	3926.667	3906.75	42.36
24-08-2011	3850	3900	3700	3750	83956000	4162	4141	3926.667	3906.5	39.31
25-08-2011	3800	3800	3700	3800	52650000	4149	4143	3926.667	3907	41.58
26-08-2011	3800	3800	3700	3700	50636500	4136	4144	3926.333	3906.75	38.49
05-09-2011	3800	3850	3750	3750	62657500	4127	4145.5	3927	3906.5	40.85
06-09-2011	3700	3800	3700	3800	32221500	4120	4148	3928.333	3906.5	43.21
07-09-2011	3800	3950	3800	3950	128286000	4117	4152	3931	3907.75	49.68
08-09-2011	3950	3950	3850	3900	40592500	4107	4155.5	3932.667	3907.75	47.72
09-09-2011	3900	3900	3800	3850	39582500	4097	4158.5	3934.333	3907.75	45.79
12-09-2011	3750	3750	3650	3700	37226500	4085	4159.5	3935	3907.75	40.48
13-09-2011	3700	3800	3650	3750	41831000	4074	4161.5	3936.333	3908.5	42.86
14-09-2011	3750	3750	3550	3700	53571000	4063	4162.5	3938.333	3909	41.09
15-09-2011	3750	3750	3550	3700	34419000	4053	4164	3939.667	3909	41.09
16-09-2011	3750	3750	3600	3700	22248000	4043	4165	3941	3908.5	41.09
19-09-2011	3650	3700	3500	3550	45120500	4030	4165	3941.333	3906.75	35.59
20-09-2011	3500	3600	3450	3600	41287000	4018	4165	3942.333	3905.5	38.54
21-09-2011	3550	3600	3500	3550	22974000	4006	4164	3943.333	3904.25	36.73
22-09-2011	3450	3450	3100	3100	75346500	3986	4158.5	3942	3900	25.22
23-09-2011	2800	3200	2800	3050	66173000	3965	4153	3940.667	3895	24.31
26-09-2011	3050	3100	2600	2750	101526000	3937	4142.5	3937	3889	19.71
27-09-2011	2850	3000	2850	3000	71479000	3914	4133.5	3935	3885.5	31.37
28-09-2011	2950	3000	2850	2900	57487000	3891	4124	3932.667	3880.75	29.52
29-09-2011	2850	2950	2800	2900	51937500	3866	4114	3930	3876	29.52
30-09-2011	2850	3000	2800	2850	41329000	3840	4103	3926.333	3871	28.55
03-10-2011	2750	2750	2450	2500	173360000	3807	4088.5	3920.667	3864	22.86
04-10-2011	2400	2550	2400	2400	117833500	3772	4072	3914.667	3856.5	21.54
05-10-2011	2500	2550	2400	2450	44079000	3735	4055	3909	3849.25	23.91
06-10-2011	2550	2750	2500	2750	126474000	3704	4042	3903.667	3843.75	36.32
07-10-2011	2800	2900	2600	2650	78219000	3671	4028	3897.667	3837.75	34.31
10-10-2011	2650	2700	2600	2650	28786000	3636	4013	3892	3831.25	34.31
11-10-2011	2750	2800	2700	2750	84463500	3599	3996.5	3887	3825.25	38.27
12-10-2011	2750	3000	2750	3000	138621000	3569	3982.5	3883	3821	46.89
13-10-2011	3000	3100	2900	3000	98400500	3539	3966	3879	3816.75	46.89
14-10-2011	2950	3050	2850	3050	44314000	3511	3950.5	3875.333	3812.75	48.56
17-10-2011	3100	3200	3050	3150	81654000	3487	3935.5	3872.667	3809.25	51.81
18-10-2011	3000	3000	2800	2900	104990500	3457	3916.5	3868.333	3804.5	44.27
19-10-2011	2950	3000	2900	2950	70198500	3426	3897	3864	3800.25	45.96
20-10-2011	2900	2900	2800	2900	45273500	3395	3880.5	3859.333	3796	44.51
21-10-2011	2900	2900	2700	2800	108014000	3364	3861.5	3854.333	3791.25	41.66
24-10-2011	2850	2950	2850	2900	90323500	3343	3844.5	3850.333	3786.5	45.42
25-10-2011	2900	2900	2800	2900	72061500	3324	3827.5	3846.667	3781.5	45.42
26-10-2011	2800	2900	2800	2850	37547000	3308	3810.5	3842.667	3775.75	43.78
27-10-2011	2900	3050	2850	3000	157250500	3293	3796	3840	3770	49.64
28-10-2011	3050	3100	2950	3050	135816500	3280	3782	3837	3764.5	51.46
31-10-2011	3050	3050	2900	2950	29815000	3263	3765.5	3833	3759	47.75
01-11-2011	2900	3000	2750	2800	63035500	3241	3748	3828	3753.25	42.77
02-11-2011	2700	2950	2700	2950	82749000	3223	3732	3824.333	3749	48.55
03-11-2011	2850	2900	2750	2850	74899500	3199	3714	3819.667	3744.75	45.27
04-11-2011	2900	2950	2850	2900	48784500	3180	3695.5	3815.667	3740	47.19
07-11-2011	2850	2900	2800	2850	22414000	3161	3677	3811.333	3735.25	45.47
08-11-2011	2850	2900	2800	2900	25352000	3142	3660	3807	3730.5	47.53
09-11-2011	2900	2950	2850	2850	37732500	3124	3643	3802	3726	45.67
10-11-2011	2750	2850	2700	2850	23681000	3105	3627	3797	3721.25	45.67
11-11-2011	2850	2850	2800	2850	9756500	3088	3612	3792	3716.75	45.67
14-11-2011	2900	2900	2800	2900	32438500	3071	3599	3787.333	3713	48.20
15-11-2011	2850	2900	2800	2800	21591500	3051	3585.5	3782.333	3709	43.81
16-11-2011	2850	2850	2750	2850	27784000	3029	3573	3777.667	3705.5	46.44
17-11-2011	2800	2900	2800	2900	38786500	3009	3558	3773.333	3701.75	49.00
18-11-2011	2850	2950	2800	2900	70839000	2990	3543.5	3769	3698.25	49.00
21-11-2011	2850	2850	2750	2800	25421000	2972	3528.5	3763.667	3694.25	44.10
22-11-2011	2800	2850	2750	2850	19664500	2954	3514	3759	3690.75	46.96
23-11-2011	2750	2800	2700	2750	38396000	2935	3499	3753.333	3687.5	42.30
24-11-2011	2700	2800	2700	2750	45032500	2916	3484.5	3748	3683.75	42.30
25-11-2011	2700	2750	2650	2750	21454500	2897	3470	3742.333	3680	42.30
28-11-2011	2750	2800	2700	2750	16767000	2881	3455.5	3737	3676.25	42.30
29-11-2011	2750	2800	2700	2750	14849000	2864	3441	3731.333	3672.75	42.30
30-11-2011	2700	2750	2650	2700	32681000	2847	3426.5	3725	3669.25	39.46
01-12-2011	2800	2850	2750	2800	63409500	2841	3413.5	3719.333	3666.75	47.10
02-12-2011	2800	2800	2700	2800	14661000	2836	3400.5	3714	3664.5	47.10
05-12-2011	2800	2800	2700	2800	17652000	2837	3387	3707.333	3662	47.10
06-12-2011	2750	2750	2700	2750	26810500	2832	3373	3699.667	3659.25	43.66
07-12-2011	2750	2800	2700	2750	54355500	2829	3360	3692.333	3656.75	43.66
08-12-2011	2750	2800	2700	2750	22851500	2826	3346	3684.667	3654	43.66
09-12-2011	2700	2750	2650	2750	50516000	2824	3332	3676.667	3650.75	43.66
12-12-2011	2750	2800	2700	2750	25722500	2829	3318	3668.667	3647.75	43.66
13-12-2011	2700	2750	2650	2700	90675000	2835	3303.5	3659.667	3644.75	39.49
14-12-2011	2700	2850	2700	2800	106513000	2842	3288.5	3650.667	3642.25	49.82
15-12-2011	2750	2750	2700	2750	16067500	2842	3273	3642	3638.25	45.63
16-12-2011	2750	2850	2750	2850	70409500	2846	3258.5	3634	3634.75	53.98
19-12-2011	2850	2850	2750	2800	25481000	2849	3242.5	3625	3631.25	49.85
20-12-2011	2800	2900	2800	2850	54142500	2851	3225	3614.667	3628	53.67
21-12-2011	2850	2900	2800	2900	45120500	2849	3209	3604.667	3624.5	57.17
22-12-2011	2900	3000	2850	2950	73370000	2848	3193.5	3593.333	3621.25	60.40
23-12-2011	3000	3000	2850	2900	29348000	2845	3178	3582	3617.75	55.87
27-12-2011	2900	2900	2800	2800	9062500	2838	3162.5	3569.667	3614	48.09
28-12-2011	2850	2850	2750	2800	39619000	2836	3146.5	3556.333	3610.25	48.09
29-12-2011	2800	2850	2750	2800	25633500	2833	3129.5	3542.333	3606.25	48.09
30-12-2011	2850	2900	2800	2850	43137000	2832	3113.5	3531	3602.5	52.24
02-01-2012	2850	2950	2800	2850	62312500	2833	3098.5	3518.667	3599	52.24
03-01-2012	2900	3000	2850	2900	61677500	2833	3088	3507.333	3596	56.29
04-01-2012	3000	3050	2900	2950	80548500	2834	3079	3496.333	3593.5	59.95
05-01-2012	2950	3050	2900	2950	52557500	2836	3072	3485.667	3591	59.95
06-01-2012	2900	2950	2900	2950	8345000	2835	3064	3475.667	3588.75	59.95
09-01-2012	2900	2950	2850	2950	23108500	2833	3056.5	3465.667	3586	59.95
10-01-2012	2950	3000	2900	2950	56238500	2833	3048	3454.667	3583	59.95
11-01-2012	3000	3050	2900	3000	27801500	2837	3039	3444.333	3580.25	64.29
12-01-2012	3000	3000	2950	2950	31790000	2837	3030	3433.667	3577.5	57.58
13-01-2012	3000	3000	2950	3000	17580500	2840	3019.5	3422.667	3574.75	61.86
16-01-2012	2900	2950	2900	2950	21975500	2841	3010.5	3410.667	3572	55.79
17-01-2012	2950	3150	2900	3100	171249500	2846	3003.5	3400	3570	66.43
18-01-2012	3100	3150	3000	3050	105578500	2849	2995.5	3389.667	3567.5	61.15
19-01-2012	3050	3100	3000	3050	41133500	2853	2988.5	3379.667	3564.75	61.15
20-01-2012	3050	3050	2950	3050	30810000	2857	2981	3370.333	3562	61.15
24-01-2012	3000	3050	2950	3000	6820000	2860	2974	3361.333	3559	55.63
25-01-2012	3000	3000	2950	3000	7722000	2862	2966.5	3353.333	3556	55.63
26-01-2012	3000	3000	2900	3000	56296500	2866	2958.5	3345.667	3553.25	55.63
27-01-2012	2950	3000	2900	2950	20600000	2868	2948.5	3338	3550.25	49.99
30-01-2012	2900	2950	2850	2900	15644000	2868	2938.5	3328	3547	45.06
31-01-2012	2900	2900	2800	2900	26871500	2868	2929	3318.333	3543.75	45.06
01-02-2012	2850	2900	2800	2900	74219000	2870	2921	3309	3540.25	45.06
02-02-2012	2850	2900	2850	2900	11435500	2871	2912.5	3299.667	3537	45.06
03-02-2012	2850	2900	2850	2900	19133500	2874	2904.5	3290.667	3533.5	45.06
06-02-2012	2900	2900	2750	2850	74118000	2876	2896	3281.667	3530	39.44
07-02-2012	2850	2850	2750	2850	28152500	2878	2887.5	3272.667	3526.25	39.44
08-02-2012	2850	2900	2800	2900	38003000	2881	2881	3264	3523	47.10
09-02-2012	2900	3050	2800	3050	175884500	2887	2875.5	3256.333	3520.25	62.44
10-02-2012	3050	3100	2950	3050	203912000	2894	2870.5	3249	3517.25	62.44
13-02-2012	3050	3050	2950	3000	39266000	2898	2869.5	3241.667	3514	56.15
14-02-2012	3000	3000	2900	2950	85284000	2901	2868.5	3234	3510.75	50.65
15-02-2012	3000	3000	2950	3000	7369000	2905	2871	3226.333	3506.75	55.36
16-02-2012	2950	3000	2900	2950	9837500	2909	2870.5	3218.333	3502	50.20
17-02-2012	2950	3000	2900	2900	41772500	2912	2870.5	3210.667	3497.25	45.62
20-02-2012	2950	2950	2900	2900	24890000	2915	2870.5	3202.333	3492.25	45.62
21-02-2012	2950	3000	2900	2950	42182500	2919	2871.5	3194.333	3487.25	50.82
22-02-2012	3000	3050	2900	3000	117691000	2924	2876.5	3186.667	3482.5	55.41
23-02-2012	3000	3000	2950	3000	20849500	2930	2882.5	3179	3477.25	55.41
24-02-2012	3000	3000	2850	2950	63977500	2933	2887.5	3170	3471.25	50.00
27-02-2012	2900	2900	2850	2900	7279000	2936	2889	3160.667	3465.5	45.24
28-02-2012	2850	2950	2850	2950	26735500	2938	2892	3151.667	3460	50.33
29-02-2012	2950	2950	2850	2950	37019000	2941	2895	3142	3454	50.33
01-03-2012	2900	2900	2850	2900	7158000	2942	2896.5	3130.667	3446.5	45.43
02-03-2012	2900	2950	2850	2950	11990000	2943	2896	3120.333	3439.25	50.61
05-03-2012	2900	3000	2900	2950	33192000	2943	2895.5	3110	3430.75	50.61
06-03-2012	2900	2950	2900	2950	8703000	2944	2894.5	3100	3422.5	50.61
07-03-2012	2900	2950	2850	2950	24440500	2947	2892.5	3090.667	3414	50.61
08-03-2012	2900	2950	2900	2950	16708500	2950	2893	3081	3404.75	50.61
09-03-2012	2950	3000	2900	2950	47576000	2953	2893	3070.667	3395	50.61
12-03-2012	2900	2950	2900	2950	7732000	2955	2893.5	3060.667	3387	50.61
13-03-2012	2950	2950	2900	2950	8510500	2957	2895	3051.333	3378.25	50.61
14-03-2012	2950	3000	2950	3000	72026500	2959	2896	3045	3370.25	57.85
15-03-2012	3000	3050	2950	3050	45734000	2961	2897.5	3039.667	3362.5	63.59
16-03-2012	3050	3050	2950	3000	36341500	2962	2899	3035.333	3354.75	55.45
19-03-2012	3000	3000	2950	3000	8777500	2963	2899	3030.333	3347.5	55.45
20-03-2012	2950	3000	2900	3000	19504500	2964	2898.5	3025.667	3340.25	55.45
21-03-2012	2950	3000	2950	3000	12767000	2965	2899	3020.333	3332.25	55.45
22-03-2012	2950	3000	2900	2900	20729000	2963	2900	3013.667	3324	41.25
26-03-2012	3000	3000	2900	2950	14391000	2963	2900	3007.667	3316	48.37
27-03-2012	2950	3000	2900	3000	74197500	2963	2901.5	3000.667	3307.75	54.33
28-03-2012	2950	3000	2950	2950	40173000	2963	2902	2994.667	3298.75	48.32
29-03-2012	3000	3000	2950	3000	14632500	2961	2903.5	2989.333	3290.25	53.82
30-03-2012	3000	3000	2900	2950	16158500	2959	2904	2983.333	3282	48.29
02-04-2012	2950	3000	2900	3000	18328500	2958	2905.5	2978.333	3274.25	53.44
03-04-2012	3000	3000	2950	3000	71618500	2957	2907	2973	3267	53.44
04-04-2012	3000	3000	2900	3000	23883000	2957	2908.5	2968.333	3260.25	53.44
05-04-2012	2900	3000	2900	3000	37631500	2957	2909.5	2963.333	3254.25	53.44
09-04-2012	2950	3000	2900	2950	15524500	2956	2911	2957.667	3248.25	47.13
10-04-2012	2950	2950	2900	2950	17528000	2956	2912	2951	3242.5	47.13
11-04-2012	2900	2900	2850	2900	27309500	2956	2912	2944.333	3235	41.44
12-04-2012	2950	3000	2850	2900	74183000	2956	2912	2938	3227.75	41.44
13-04-2012	2950	2950	2850	2950	22627000	2957	2913.5	2933	3221	48.63
16-04-2012	2900	2950	2900	2950	4313500	2958	2914.5	2927.667	3214.25	48.63
17-04-2012	2900	2950	2850	2900	13949000	2958	2916	2922.333	3207.5	42.57
18-04-2012	2900	2950	2900	2950	4404000	2960	2918	2917.333	3201.25	49.36
19-04-2012	2900	2950	2900	2950	18348500	2962	2920	2912.333	3195	49.36
20-04-2012	2900	3050	2900	3050	94292500	2965	2923	2909	3189.25	60.26
23-04-2012	3050	3050	2900	2950	45649500	2963	2925	2904.667	3183	48.92
24-04-2012	2900	3000	2900	3000	26121000	2962	2928	2901	3177.25	53.62
25-04-2012	3000	3050	2950	3000	87250500	2962	2930	2900.333	3171.75	53.62
26-04-2012	3000	3000	2900	2950	21802500	2962	2931.5	2899.667	3166	48.45
27-04-2012	2950	2950	2900	2950	31974500	2961	2933	2901	3160	48.45
30-04-2012	2950	3000	2900	3000	14545000	2962	2935.5	2901	3154.25	53.64
01-05-2012	2950	3000	2900	3000	41808000	2964	2938	2901.667	3149	53.64
02-05-2012	3000	3000	2900	2950	26837500	2965	2940	2902	3143	48.03
03-05-2012	2950	2950	2900	2950	6917000	2965	2942	2902.667	3137	48.03
04-05-2012	2950	2950	2900	2950	35549500	2964	2944	2905.667	3131	48.03
07-05-2012	2900	2900	2800	2850	45097000	2961	2945.5	2908.667	3124.5	38.09
08-05-2012	2850	2850	2800	2850	18259500	2959	2946	2911.333	3117.25	38.09
09-05-2012	2850	2950	2800	2850	156979000	2958	2947	2912	3110	38.09
10-05-2012	2850	2850	2800	2800	11253500	2955	2946.5	2913	3102.5	33.73
11-05-2012	2800	2850	2800	2800	5940000	2952	2946.5	2914	3094.5	33.73
14-05-2012	2800	2850	2700	2750	21988000	2949	2945.5	2914	3085.25	29.78
15-05-2012	2700	2800	2650	2800	41341500	2946	2944.5	2912.667	3076.75	37.65
16-05-2012	2700	2700	2600	2600	28614500	2939	2941	2910	3067.25	25.39
21-05-2012	2600	2700	2550	2600	34130000	2932	2938	2907	3058	25.39
22-05-2012	2650	2700	2600	2700	24680500	2927	2937	2904	3049.75	37.24
23-05-2012	2650	2700	2600	2700	16162500	2922	2936	2902.667	3041.25	37.24
24-05-2012	2650	2700	2600	2650	15182000	2916	2934.5	2900.667	3032	34.10
25-05-2012	2650	2650	2550	2600	22824500	2909	2932	2898.667	3022.75	31.26
28-05-2012	2600	2600	2500	2500	10719000	2900	2928.5	2896.667	3013.5	26.51
29-05-2012	2500	2500	2450	2500	36128000	2890	2924.5	2894	3006.25	26.51
30-05-2012	2450	2500	2400	2450	12790000	2878	2919.5	2891	2999.25	24.36
31-05-2012	2450	2450	2250	2350	28861000	2865	2913.5	2887.667	2992.75	20.74
01-06-2012	2300	2350	2250	2250	22030000	2850	2906.5	2882.667	2985.25	17.88
04-06-2012	2150	2150	1990	2000	69644500	2830	2897	2875.667	2976.75	13.04
05-06-2012	2050	2050	1930	1940	95312000	2808.8	2886.9	2868.933	2967.45	12.19
06-06-2012	1940	2050	1940	2050	152103500	2791.8	2877.4	2863.933	2958.2	22.23
07-06-2012	2050	2100	1980	1980	126864500	2772.4	2867.7	2857.467	2948.85	20.61
08-06-2012	1970	2000	1960	1960	41762500	2751.6	2857.3	2851.533	2938.4	20.16
11-06-2012	1990	2000	1960	1980	41579000	2732.2	2847.6	2845.4	2929.05	22.00
12-06-2012	1960	1960	1920	1940	63078500	2711	2836	2839.333	2919.75	20.96
13-06-2012	1940	1940	1880	1890	30034000	2689.8	2824.4	2832.6	2909.95	19.71
14-06-2012	1880	1880	1690	1720	108819000	2664.2	2811.1	2825.067	2899.8	16.17
15-06-2012	1750	1770	1440	1500	702641000	2634.2	2795.6	2816.067	2888.3	12.93
18-06-2012	1550	1620	1490	1550	364445500	2605.2	2781.1	2807.4	2877.55	17.00
19-06-2012	1530	1640	1530	1620	309648000	2577.6	2767.3	2798.867	2866.9	22.46
20-06-2012	1640	1850	1630	1840	590207500	2555.4	2755.7	2792.467	2857.1	36.58
21-06-2012	1830	1930	1810	1860	369580000	2533.6	2744.8	2785.867	2846.65	37.69
22-06-2012	1810	1880	1790	1870	128583500	2513	2734.5	2779	2836.5	38.27
25-06-2012	1860	1880	1720	1750	137484000	2490	2723	2771.333	2826	34.15
26-06-2012	1720	1820	1710	1790	141627000	2466.8	2711.9	2764.6	2816.45	36.60
27-06-2012	1790	1840	1780	1820	98905000	2444.2	2701.1	2757.733	2806.8	38.45
28-06-2012	1830	1840	1760	1780	100024000	2421.8	2689.9	2751.267	2797.2	36.91
29-06-2012	1770	1830	1770	1820	90516000	2399.2	2679.6	2745.067	2787.8	39.53
02-07-2012	1850	1940	1820	1930	227472000	2378.8	2670.4	2739.6	2778.95	46.15
03-07-2012	1940	2050	1910	2000	233572500	2357.8	2661.4	2734.6	2771.2	49.91
04-07-2012	2050	2100	1990	2050	122854500	2339.8	2651.4	2729.933	2763.45	52.46
05-07-2012	2000	2050	1960	2050	60517000	2320.8	2641.4	2725.6	2755.95	52.46
06-07-2012	2050	2050	1980	2000	38338500	2300.8	2631.4	2720.267	2750.45	49.54
09-07-2012	1980	1980	1950	1970	51505000	2281.2	2621.6	2714.733	2745.05	47.81
10-07-2012	1980	2050	1980	2050	92583500	2263.2	2612.1	2709.733	2741.55	52.55
11-07-2012	2000	2000	1960	1980	51721500	2242.8	2602.4	2704.6	2736.45	48.41
12-07-2012	1960	1960	1890	1900	66611000	2220.8	2592.4	2698.933	2731.45	44.12
13-07-2012	1930	1950	1900	1920	50685500	2200.2	2582.6	2693.4	2726.55	45.42
16-07-2012	1940	1950	1910	1930	60099500	2179.8	2572.4	2687.933	2721.95	46.10
17-07-2012	1950	1960	1920	1940	36046500	2159.6	2561.8	2682.533	2719.15	46.81
18-07-2012	1930	1940	1890	1900	27089000	2140.6	2550.8	2677.2	2716.65	44.30
19-07-2012	1900	1920	1830	1840	52453000	2120.4	2539.7	2670.8	2713.6	40.77
20-07-2012	1850	1850	1810	1840	16507500	2100.2	2529.1	2664.733	2709.05	40.77
23-07-2012	1810	1810	1750	1790	45560500	2080	2517.5	2657.667	2704.75	37.85
24-07-2012	1760	1830	1760	1790	53418500	2059.8	2505.9	2650.933	2700.45	37.85
25-07-2012	1770	1790	1750	1790	20598500	2040.6	2494.8	2643.867	2695.65	37.85
26-07-2012	1770	1790	1750	1760	26470000	2019.8	2482.9	2636.267	2689.45	35.93
27-07-2012	1760	1780	1760	1770	27805500	2003.2	2471.1	2628.4	2683.3	37.08
30-07-2012	1770	1790	1750	1750	25849500	1986.2	2459.1	2620.733	2676.8	35.70
31-07-2012	1740	1740	1670	1700	36232500	1966.2	2446.6	2613.4	2669.55	32.45
01-08-2012	1700	1790	1670	1740	80002000	1947	2434.5	2606.333	2663.75	37.36
02-08-2012	1740	1740	1670	1690	33138500	1927.8	2421.9	2598.933	2657.45	34.03
03-08-2012	1680	1680	1640	1680	20426000	1909.4	2409.2	2591.133	2651.35	33.39
06-08-2012	1700	1710	1650	1660	37810500	1892.6	2396.3	2583.2	2645.65	32.09
07-08-2012	1660	1710	1640	1670	145579500	1876	2383	2575	2639.5	33.48
08-08-2012	1680	1690	1650	1660	51834000	1860.2	2369.1	2566.4	2633.3	32.76
09-08-2012	1650	1650	1580	1590	72767000	1845	2355	2557.333	2627	28.16
10-08-2012	1590	1590	1490	1510	181135500	1830.2	2340.1	2547.733	2619.55	24.01
13-08-2012	1520	1520	1430	1440	91799000	1819	2324.5	2537.667	2611.5	21.08
14-08-2012	1440	1460	1390	1460	123424500	1809.4	2309.1	2527.733	2604.05	23.93
15-08-2012	1450	1480	1380	1390	134005000	1796.2	2294	2517	2597	21.06
16-08-2012	1390	1400	1300	1370	158959500	1784	2278.2	2506.467	2589.1	20.31
23-08-2012	1380	1430	1350	1410	87059500	1773	2262.3	2495.867	2581.9	25.99
24-08-2012	1400	1520	1390	1480	162058500	1763	2247.6	2486.067	2574.8	34.74
27-08-2012	1480	1480	1410	1410	38355000	1752.4	2231.7	2474.8	2567.6	30.82
28-08-2012	1450	1450	1350	1360	87962500	1741.8	2215.8	2463.533	2559.9	28.35
29-08-2012	1360	1390	1290	1310	102062000	1733.6	2198.9	2451.933	2552.2	26.10
30-08-2012	1300	1350	1280	1300	110229500	1729.6	2181.9	2440.267	2544.45	25.67
31-08-2012	1300	1340	1290	1340	100718000	1725.4	2165.3	2429.2	2536.9	30.68
03-09-2012	1330	1370	1320	1360	49973000	1720.2	2148.9	2418.267	2529.2	33.11
04-09-2012	1360	1360	1190	1200	219643000	1707.4	2131.4	2406.267	2521.2	25.43
05-09-2012	1200	1250	1160	1180	212814000	1693.8	2113.7	2394.467	2512.85	24.66
06-09-2012	1220	1240	1200	1240	59389000	1681.2	2097.1	2383.4	2504.55	31.37
07-09-2012	1260	1300	1230	1280	102369000	1671.8	2080.9	2372.6	2496.45	35.50
10-09-2012	1290	1310	1270	1290	70521000	1661.8	2064.3	2361.867	2488.9	36.53
11-09-2012	1290	1290	1250	1280	28457500	1651	2047.6	2351.067	2481.05	35.91
12-09-2012	1300	1300	1250	1290	27650500	1641.2	2031.5	2340.333	2473.75	37.06
13-09-2012	1290	1330	1270	1310	146285000	1631	2015.1	2330.067	2466.55	39.38
14-09-2012	1340	1370	1320	1350	147018500	1619.4	1999.1	2320.067	2459.55	43.86
17-09-2012	1360	1430	1340	1410	201255500	1607.6	1982.7	2310.133	2452.85	49.84
18-09-2012	1410	1460	1390	1410	207928000	1594.8	1967.3	2299.2	2446.15	49.84
19-09-2012	1410	1500	1410	1500	276283000	1583.8	1952.3	2288.867	2440.15	57.68
20-09-2012	1500	1520	1470	1480	114346500	1573.4	1937.1	2278.733	2433.55	55.60
21-09-2012	1480	1490	1440	1460	40536500	1563.2	1922.2	2268.8	2426.85	53.52
24-09-2012	1450	1450	1320	1330	128411000	1548.8	1906	2257.667	2419.5	42.42
25-09-2012	1300	1390	1270	1380	75754000	1536.8	1889.8	2247.2	2412.65	46.98
26-09-2012	1360	1380	1310	1330	49951000	1525.4	1873.1	2236.733	2405.55	43.29
27-09-2012	1330	1400	1330	1390	84994500	1514.8	1857.5	2226.667	2398.75	48.51
28-09-2012	1390	1410	1380	1390	31860500	1504	1841.9	2216.267	2391.95	48.51
01-10-2012	1390	1400	1350	1390	44025500	1493	1826.3	2205.533	2385.15	48.51
02-10-2012	1370	1380	1310	1330	76849500	1481.6	1811.1	2194.4	2378.3	43.51
03-10-2012	1330	1330	1240	1260	104742000	1470	1795.2	2183.133	2370.6	38.51
04-10-2012	1260	1280	1230	1240	34058500	1458	1779.1	2172.067	2363.05	37.20
05-10-2012	1250	1270	1230	1260	36725000	1447.4	1763.7	2160.8	2355.1	39.42
08-10-2012	1270	1270	1130	1160	132670000	1434.8	1747.3	2148.867	2346.9	33.11
09-10-2012	1160	1190	1150	1160	42311500	1422.2	1731.4	2137.267	2338.45	33.11
10-10-2012	1160	1220	1160	1200	79284000	1411	1715.4	2125.6	2329.95	37.74
11-10-2012	1200	1260	1190	1260	78032000	1400.8	1702	2114.333	2321.5	44.00
12-10-2012	1280	1320	1260	1280	94990500	1391.4	1688.8	2103.2	2313.4	45.95
15-10-2012	1280	1280	1250	1260	25876500	1382.6	1674.4	2091.933	2305.7	44.28
16-10-2012	1270	1270	1240	1260	16307000	1373	1660	2080.667	2298	44.28
17-10-2012	1260	1280	1200	1250	24517000	1364.2	1646	2069.333	2290.25	43.38
18-10-2012	1250	1260	1200	1220	20862500	1355	1632.2	2057.8	2282.1	40.68
19-10-2012	1220	1230	1200	1210	13204500	1346	1619.3	2046.2	2273.9	39.79
22-10-2012	1180	1210	1170	1190	35599500	1336.4	1606.2	2034.133	2265.35	38.00
23-10-2012	1190	1230	1190	1220	38825500	1327.6	1593.9	2021.933	2256.7	42.20
24-10-2012	1220	1230	1200	1220	18395500	1320.2	1582.6	2010.067	2248.05	42.20
25-10-2012	1210	1250	1210	1230	13211000	1314.6	1572.4	1998.267	2239.45	43.67
29-10-2012	1230	1240	1210	1230	5273000	1310.4	1564.7	1986.467	2230.85	43.67
30-10-2012	1230	1260	1220	1240	33706500	1306	1557.7	1974.733	2222.3	45.29
31-10-2012	1240	1250	1190	1190	64996500	1302	1549.1	1963.333	2213.25	39.22
01-11-2012	1200	1200	1160	1180	33736000	1298.2	1541.1	1951.533	2204.4	38.12
02-11-2012	1180	1190	1160	1170	46802000	1293.4	1533.2	1939.333	2195.25	37.01
05-11-2012	1180	1180	1140	1160	50342500	1287	1525	1927.4	2186.3	35.87
06-11-2012	1140	1160	1130	1140	27879500	1281.6	1517	1915	2176.5	33.66
07-11-2012	1150	1160	1130	1140	27072500	1277.2	1509.5	1902.933	2166.95	33.66
08-11-2012	1130	1130	1100	1130	58324500	1273.6	1503.6	1890.467	2157.35	32.49
09-11-2012	1120	1150	1110	1130	20989000	1270.2	1499.9	1878	2147.75	32.49
12-11-2012	1110	1140	1100	1120	12425500	1265.8	1495.6	1865.467	2138.35	31.24
13-11-2012	1120	1140	1110	1130	17275500	1261.2	1490.7	1853	2129	33.98
14-11-2012	1120	1130	1100	1110	11402000	1259.4	1483.4	1840.733	2119.55	31.29
19-11-2012	1110	1120	1090	1110	9869500	1258	1475.9	1828.467	2110.35	31.29
20-11-2012	1110	1130	1060	1080	24416000	1254.8	1468	1816.333	2101.25	27.50
21-11-2012	1070	1100	1030	1060	26196000	1250.4	1461.1	1804.067	2092.05	25.31
22-11-2012	1060	1070	1030	1040	16566500	1245.4	1453.6	1791.333	2082.75	23.30
23-11-2012	1040	1040	1010	1030	33790500	1240.4	1445.7	1778.533	2073.4	22.35
26-11-2012	1020	1030	990	1000	51381000	1234.6	1437.9	1765.867	2063.9	19.74
27-11-2012	1000	1000	950	970	46255000	1227.8	1429.4	1752.667	2054.5	17.53
28-11-2012	970	1000	940	970	28899000	1220.2	1419.8	1739.467	2045.1	17.53
29-11-2012	970	980	940	960	24248500	1211.2	1409.4	1725.533	2035.4	16.81
30-11-2012	970	970	930	960	38431500	1202.2	1398.5	1712.267	2024.95	16.81
03-12-2012	960	960	930	940	21854000	1191	1387.4	1698.533	2014.4	15.33
04-12-2012	940	940	890	910	72381000	1179.6	1376.5	1684.6	2003.95	13.43
05-12-2012	890	940	890	920	66708500	1168.8	1366	1671.067	1993.8	17.12
06-12-2012	920	920	900	910	21813500	1160.4	1354.6	1657.467	1983.35	16.37
07-12-2012	900	910	870	880	74599000	1150.4	1343.6	1643.333	1973	14.34
10-12-2012	880	890	860	870	34106500	1141.2	1333.3	1629.133	1962.85	13.73
11-12-2012	860	900	860	880	61255000	1131	1322.9	1615.333	1952.75	17.52
12-12-2012	880	940	880	940	160558500	1122	1313	1601.933	1942.7	35.75
13-12-2012	940	1010	910	970	219373500	1113.6	1303.3	1588.733	1932.55	42.59
14-12-2012	970	980	930	940	21927500	1105.8	1293.7	1576	1922.25	38.21
17-12-2012	930	950	920	930	13421000	1099.2	1284.6	1563.2	1912.15	36.85
18-12-2012	940	970	920	940	121198000	1093.2	1275.6	1550.467	1902.35	39.18
19-12-2012	940	940	900	920	50037500	1086.4	1266.9	1537.933	1892.2	36.30
20-12-2012	910	930	910	920	38860000	1081.6	1258.2	1525.4	1882.05	36.30
21-12-2012	920	940	900	930	41533500	1077	1249.6	1513.267	1872.2	38.91
26-12-2012	930	940	910	920	19923000	1071.4	1241.2	1500.733	1862.05	37.26
27-12-2012	920	950	920	930	36609000	1064.8	1232.8	1489.6	1851.95	39.99
28-12-2012	930	950	920	930	13221500	1057.8	1224.6	1478.467	1841.85	39.99
02-01-2013	930	980	930	970	46576500	1052	1217.3	1466.933	1831.95	50.07
03-01-2013	960	1030	960	980	142769500	1046.4	1209.7	1455.467	1822.1	52.23
04-01-2013	980	1020	970	1000	66905500	1041.4	1202.8	1444.467	1812.35	56.30
07-01-2013	1000	1060	1000	1030	85075000	1037.6	1196.3	1434	1802.75	61.59
08-01-2013	1050	1090	1030	1060	127550000	1034.6	1190.3	1424.4	1793.3	66.02
09-01-2013	1070	1120	1060	1070	200360000	1032.2	1184.3	1414.867	1783.65	67.37
10-01-2013	1080	1090	1010	1020	86859000	1028.2	1177.9	1405.333	1773.5	55.49
11-01-2013	1030	1040	1000	1010	51710500	1024	1172.1	1396.4	1763.55	53.46
14-01-2013	1020	1030	1000	1000	47967500	1019.4	1167	1388.067	1753.55	51.44
15-01-2013	1010	1020	1000	1000	28924500	1014.8	1162.6	1381.4	1743.55	51.44
16-01-2013	1010	1010	980	980	32709000	1009.6	1157.8	1375	1733.45	47.28
17-01-2013	990	1000	960	960	28553000	1005	1153.5	1367.733	1723.75	43.50
18-01-2013	970	990	960	970	39573000	1000.8	1149.5	1361	1713.85	45.83
21-01-2013	970	980	950	960	19671000	996.6	1145	1354.333	1703.65	43.88
22-01-2013	960	970	950	970	26282500	992.8	1139.9	1347.6	1693.75	46.34
23-01-2013	970	1010	970	980	132654000	989.6	1135.6	1341.2	1683.65	48.76
25-01-2013	990	990	910	940	39631000	985.6	1131.4	1334.867	1673.6	40.83
28-01-2013	960	960	910	920	36849000	981.4	1127.5	1329.533	1663.2	37.54
29-01-2013	920	930	910	910	11165500	977	1123.6	1325.6	1652.75	35.98
30-01-2013	920	930	910	910	22575000	972.8	1119.3	1321.333	1642.3	35.98
31-01-2013	910	930	890	910	60133000	968.4	1114.8	1316.6	1631.85	35.98
01-02-2013	920	940	920	930	51350500	964.8	1112.1	1310.533	1621.75	42.00
04-02-2013	930	940	910	910	22419500	960.8	1109.4	1304.2	1611.55	38.14
05-02-2013	920	930	900	900	31519500	957.2	1106	1297.733	1601.55	36.34
06-02-2013	900	950	900	930	93351000	954.6	1102.5	1292.267	1591.7	44.76
07-02-2013	930	940	910	920	33571000	952.2	1098.8	1286.467	1581.55	42.73
08-02-2013	920	920	900	900	50052500	949.6	1095	1280.333	1571.3	38.93
11-02-2013	900	910	890	900	29353000	947.6	1091.1	1274.467	1561.3	38.93
12-02-2013	900	920	900	900	52620500	946.2	1087	1268.333	1551.05	38.93
13-02-2013	900	940	900	920	115546000	945.2	1082.7	1261.6	1540.9	45.04
14-02-2013	920	1050	920	1030	518483000	946.6	1078.9	1255.133	1530.8	65.48
15-02-2013	1040	1040	970	990	296635000	947.2	1074.7	1248.067	1521	57.16
18-02-2013	1000	1020	980	1020	162404500	948.8	1069.9	1241.2	1511.1	61.15
19-02-2013	1030	1270	1010	1170	1029393500	954	1066.8	1235.667	1501.95	74.12
20-02-2013	1200	1210	1130	1160	355363500	958.8	1063.8	1230.267	1493	72.39
21-02-2013	1160	1180	1090	1100	161107000	962.6	1061.5	1223.933	1483.75	62.87
22-02-2013	1120	1180	1100	1140	240424500	967.8	1059.1	1218.333	1474.45	66.08
25-02-2013	1150	1160	1070	1080	121247000	972	1056.6	1212.867	1464.85	58.00
26-02-2013	1080	1130	1060	1070	91523000	975.8	1053.4	1207.2	1455.45	56.75
27-02-2013	1080	1120	1070	1090	85158000	978.8	1050.4	1201.6	1446.15	58.66
28-02-2013	1110	1110	1080	1090	55043500	981.2	1047.4	1195.933	1436.85	58.66
01-03-2013	1080	1120	1060	1080	79734500	984	1044.9	1190.467	1428	57.20
04-03-2013	1080	1110	1040	1060	62535500	986.6	1042.9	1185.267	1419.05	54.28
05-03-2013	1070	1080	1020	1030	90796000	988.4	1040.8	1179.867	1409.95	50.14
06-03-2013	1040	1080	1010	1040	234031500	990.8	1038.6	1174.867	1401.15	51.47
07-03-2013	1040	1050	1020	1030	54150500	993	1037.3	1169.8	1392.3	50.03
08-03-2013	1040	1050	1020	1030	41176500	995	1036	1164.733	1383.7	50.03
11-03-2013	1020	1040	980	1000	106478500	996.6	1034	1159.667	1374.7	45.61
13-03-2013	1000	1020	980	990	56690000	997.8	1031.3	1154.467	1366.65	44.20
14-03-2013	990	1000	960	990	54700500	999	1028.4	1149.4	1358.6	44.20
15-03-2013	1000	1030	990	1010	77885000	999.8	1025.9	1144.8	1350.15	47.92
18-03-2013	1010	1020	990	1000	39051500	1000.2	1023.3	1139.867	1341.65	46.26
19-03-2013	1010	1020	980	980	56838000	999.8	1020.6	1135.133	1333.3	43.05
20-03-2013	990	1000	970	990	58029000	999	1018.3	1130.533	1325.25	45.10
21-03-2013	1000	1010	990	1000	76242000	997.8	1016.2	1126.133	1317.75	47.15
22-03-2013	1000	1000	950	950	45305000	995.4	1013.8	1121.333	1310	39.26
25-03-2013	960	980	950	950	22648500	994	1011.1	1116.6	1302.5	39.26
26-03-2013	950	970	950	960	28270000	993	1008.5	1112.4	1295.55	41.53
27-03-2013	970	1010	970	980	51021500	992.6	1006	1108.867	1289.2	45.89
28-03-2013	980	1000	970	990	25536000	992.4	1003.6	1105.867	1284.15	47.97
01-04-2013	990	1070	980	1070	136955000	994.2	1001.9	1103.267	1279.8	60.95
02-04-2013	1070	1120	1050	1070	280104000	996.4	1000.7	1101.133	1274.9	60.95
03-04-2013	1070	1080	1040	1050	148029500	998	999.4	1099	1270.25	56.84
04-04-2013	1040	1060	1030	1040	50283500	999.6	998.1	1096.533	1265.65	54.85
05-04-2013	1050	1060	1030	1030	41993000	1000.8	996.8	1093.533	1260.9	52.85
08-04-2013	1030	1050	1020	1030	40494000	1001.8	995.7	1091	1256.35	52.85
09-04-2013	1040	1040	1010	1020	25501000	1003.4	994.5	1088.733	1252	50.72
10-04-2013	1010	1030	990	990	55620000	1004.8	993.1	1086.6	1248.35	44.85
11-04-2013	990	1010	990	1000	24889000	1006.6	991.8	1084.6	1245.85	47.05
12-04-2013	1000	1030	990	1010	67598500	1008.6	990.7	1082.4	1243.15	49.23
15-04-2013	1010	1020	990	990	32281500	1010.2	989.3	1079.933	1240	45.22
16-04-2013	990	1000	970	990	30589500	1011.4	988.1	1078.533	1235.75	45.22
17-04-2013	1000	1010	980	990	34237500	1013	986.9	1077.267	1231.4	45.22
18-04-2013	990	1020	970	980	181913500	1014.6	985.9	1075.533	1226.95	43.03
19-04-2013	990	1000	980	980	53328500	1015.6	985.1	1073.533	1223.1	43.03
22-04-2013	990	1000	980	980	27648500	1016.8	984.5	1071.467	1219.05	43.03
23-04-2013	990	990	960	960	35654000	1018	983.8	1069.333	1214.75	38.39
24-04-2013	970	970	950	950	42716000	1019	983.3	1067.067	1210.6	36.28
25-04-2013	950	970	940	950	81224000	1020	983.1	1064.667	1206.25	36.28
26-04-2013	950	970	930	940	75206000	1020.4	982.8	1061.933	1201.3	34.11
29-04-2013	950	960	930	940	56661500	1018.6	982.6	1058.8	1196	34.11
30-04-2013	950	950	910	910	45445500	1017	982.1	1055.467	1190.3	28.23
01-05-2013	920	920	880	890	70760500	1014.4	981.6	1051.4	1184.5	25.13
02-05-2013	900	900	850	860	55504000	1008.2	981.1	1047.267	1178.8	21.33
03-05-2013	870	870	830	840	47860500	1001.8	980.3	1043.133	1173.15	19.25
06-05-2013	830	860	830	830	35503000	996.4	979.5	1039.8	1167.05	18.28
07-05-2013	830	850	820	840	32878000	990.4	979.1	1036.2	1161.35	22.46
08-05-2013	840	900	840	870	88348500	986.2	979.1	1033.133	1156.2	33.45
10-05-2013	880	880	860	870	19073000	982.2	979	1029.667	1150.95	33.45
13-05-2013	880	880	860	870	13234000	977.8	978.3	1026.2	1145.65	33.45
14-05-2013	880	880	860	860	33013500	973.2	977.2	1022.667	1140.25	31.59
15-05-2013	870	870	850	850	13301500	968.6	976.3	1019.467	1135	29.80
16-05-2013	850	870	850	850	27648500	964.4	975.5	1016.733	1130.05	29.80
17-05-2013	860	860	840	850	15059500	960.8	974.6	1014.133	1125.1	29.80
20-05-2013	850	890	850	860	46640000	957.2	974	1011.467	1120.45	34.44
21-05-2013	860	890	850	890	47084500	954.4	973.7	1009.667	1115.95	45.97
22-05-2013	900	930	880	900	114670500	951.8	973.4	1007.933	1111.5	49.17
23-05-2013	900	920	860	860	58891000	949	972.8	1005.667	1107	39.16
24-05-2013	880	910	870	880	49356500	946.8	972.3	1003.133	1102.55	45.17
27-05-2013	880	880	850	850	39355500	944	971.5	1000.267	1098.05	38.95
28-05-2013	850	880	840	850	73127000	940.8	970.3	997.533	1093.8	38.95
29-05-2013	850	860	830	840	55506000	937.6	968.9	994.733	1089.3	36.98
30-05-2013	840	850	820	830	42337500	934.6	967.2	991.933	1085	35.08
31-05-2013	830	840	730	730	213685000	929.4	964.2	988.667	1080.25	22.54
03-06-2013	760	760	700	710	85383500	923.6	960.7	985.333	1075.5	20.93
04-06-2013	710	720	640	660	119407000	917.8	956.6	981.8	1070.45	17.56
05-06-2013	650	650	610	620	99058000	911.2	952.6	977.8	1065.25	15.41
07-06-2013	620	630	600	600	32276500	904	948.5	973.667	1060.3	14.46
10-06-2013	610	620	590	590	35026000	896.2	944.4	969.4	1055.7	14.00
11-06-2013	590	600	550	550	97488000	887.4	939.9	964.867	1051.25	12.30
12-06-2013	560	560	530	550	40570500	877	935.6	960.267	1046.7	12.30
13-06-2013	550	550	520	520	106989000	866	931.2	955.8	1042.35	11.12
14-06-2013	530	550	510	530	34295500	855.6	926.8	951.467	1038.15	14.07
17-06-2013	530	550	530	540	26182000	845.6	922.6	947.267	1033.8	17.04
18-06-2013	540	570	530	550	87813000	836	918.4	943.2	1029.15	20.01
19-06-2013	540	560	530	530	42567500	826	913.9	939.133	1024.75	18.58
20-06-2013	520	530	500	510	145136000	815.8	909.6	934.933	1020.5	17.25
21-06-2013	510	520	500	510	78405500	806.2	905.5	930.8	1016.5	17.25
24-06-2013	510	520	500	510	43657500	796.4	901.5	926.667	1012.55	17.25
25-06-2013	500	520	500	520	27273000	786.6	897.6	922.667	1008.45	20.79
26-06-2013	520	530	510	520	25029500	777.2	893.7	918.6	1004.25	20.79
27-06-2013	520	530	510	520	13489000	767.8	889.6	914.667	1000.85	20.79
28-06-2013	520	540	520	520	35398500	758.4	885.7	910.733	997.55	20.79
01-07-2013	540	560	520	520	23512000	749.2	881.9	907	993.95	20.79
02-07-2013	520	530	520	530	8624500	740.2	877.9	903.467	990.2	25.42
03-07-2013	520	540	510	510	14014500	730.8	873.8	899.933	986.3	22.58
04-07-2013	520	530	510	530	20444000	722.2	870.1	896.6	982.55	30.89
05-07-2013	530	540	520	530	9921500	713.8	866.4	893.467	978.75	30.89
08-07-2013	530	540	510	510	29667000	705	862.5	890.4	974.75	27.47
09-07-2013	510	510	500	500	41875500	696.2	858.3	887.267	970.5	25.92
10-07-2013	500	520	500	510	64168000	687.6	853.1	884.267	966	30.16
11-07-2013	510	520	500	500	23761500	679.4	848.2	881.2	961.45	28.41
12-07-2013	510	510	500	510	45781000	671.8	843.1	878.333	956.5	32.62
15-07-2013	520	520	510	510	2099000	664.8	836.5	875.667	951.65	32.62
16-07-2013	520	520	510	510	27855500	658.2	830	872.933	946.9	32.62
17-07-2013	510	530	510	510	19318500	651.8	824.1	870.267	942.8	32.62
18-07-2013	520	530	510	520	7153000	645.4	817.9	867.867	938.5	37.55
19-07-2013	520	530	520	520	10589500	638.4	812.3	865.533	934.45	37.55
22-07-2013	520	530	510	530	15459000	631.6	806.9	863.2	930.15	42.44
23-07-2013	530	530	510	520	13990000	624.6	801.2	860.4	925.8	39.14
24-07-2013	520	520	500	510	56065000	617.6	795.4	857.333	921.4	36.12
25-07-2013	510	520	510	520	1685500	611	789.8	854.533	917.35	41.03
26-07-2013	520	520	510	520	3041500	604.4	784.4	851.8	913.65	41.03
29-07-2013	520	520	500	510	12858500	597.6	779.2	848.933	910	37.67
30-07-2013	510	520	510	510	9060000	590.6	773.9	846.2	906.25	37.67
31-07-2013	510	520	510	520	9719000	583.2	768.8	843.533	903.05	43.07
01-08-2013	520	520	510	510	6660000	575.4	763.6	840.733	899.8	39.39
02-08-2013	510	520	510	520	963500	568.6	758.8	838.067	896.4	44.50
12-08-2013	510	520	510	520	3373500	561.4	754.1	835.333	892.7	44.50
13-08-2013	520	520	510	510	18626500	554.6	749.3	832.533	888.85	40.54
14-08-2013	510	520	510	510	9233500	547.8	744.3	829.467	885.1	40.54
15-08-2013	520	520	500	500	12872500	541	739.3	826.267	881.3	36.75
16-08-2013	500	510	500	500	15231000	534.4	734.5	822.933	877.55	36.75
19-08-2013	500	500	500	500	16225000	529.8	729.6	819.4	873.95	36.75
20-08-2013	500	500	500	500	255000	525.6	724.6	815.667	870.4	36.75
21-08-2013	500	500	500	500	814500	522.4	720.1	811.867	866.95	36.75
22-08-2013	500	500	500	500	119000	520	715.6	808.4	863.35	36.75
23-08-2013	500	500	500	500	813000	518	711	805	859.75	36.75
26-08-2013	500	500	500	500	9472000	516.2	706.2	801.667	856.1	36.75
27-08-2013	500	500	500	500	1450000	515.2	701.3	798.333	852.45	36.75
28-08-2013	500	500	500	500	136500	514.2	695.6	795.133	848.75	36.75
29-08-2013	500	500	500	500	1174500	513.8	689.9	792.067	845.3	36.75
30-08-2013	500	500	500	500	146500	513.2	684.4	788.933	841.9	36.75
02-09-2013	500	500	500	500	116500	512.4	679	785.867	838.55	36.75
03-09-2013	500	500	500	500	3421000	511.4	673.7	782.733	835.25	36.75
04-09-2013	500	500	500	500	32455500	510.8	668.4	779.533	832.05	36.75
05-09-2013	500	500	500	500	455500	510.6	663.2	776.6	828.85	36.75
06-09-2013	500	500	500	500	10500	510.4	658.3	773.8	825.7	36.75
09-09-2013	500	500	500	500	1091000	510.2	653.3	771.067	822.55	36.75
10-09-2013	500	500	500	500	1229000	509.8	648.2	768.333	819.45	36.75
11-09-2013	500	500	500	500	818500	509.4	643.3	765.6	816.3	36.75
12-09-2013	500	500	500	500	3692500	509	638.4	762.733	813.25	36.75
13-09-2013	500	500	500	500	1142000	508.6	633.5	760	810.2	36.75
16-09-2013	500	500	500	500	710500	508.2	628.7	757.333	807.3	36.75
17-09-2013	500	500	500	500	1502500	507.6	623.9	754.467	804.5	36.75
18-09-2013	500	500	500	500	2737000	507.4	619.1	751.667	801.8	36.75
19-09-2013	500	500	500	500	2095000	506.8	614.5	749	799.15	36.75
20-09-2013	500	500	500	500	262500	506.2	610	746.333	796.65	36.75
23-09-2013	500	500	500	500	313500	506	605.5	743.667	794.3	36.75
24-09-2013	500	500	500	500	45500	506	601.1	740.867	791.95	36.75
25-09-2013	500	500	500	500	44000	505.8	596.7	737.333	789.65	36.75
26-09-2013	500	500	500	500	95000	505.8	592.6	734.067	787.35	36.75
27-09-2013	500	500	500	500	12500	505.6	588.7	730.6	785.15	36.75
30-09-2013	500	500	500	500	780500	505.4	585.1	726.133	783.1	36.75
01-10-2013	500	500	500	500	60500	505.2	581.7	721.733	781	36.75
02-10-2013	500	500	500	500	4500	505	578.4	717.733	778.95	36.75
04-10-2013	500	500	500	500	4500	504.6	575	713.467	777.05	36.75
07-10-2013	500	500	500	500	31500	504.2	571.3	709.6	775.2	36.75
08-10-2013	500	500	500	500	32000	503.6	567.6	705.8	773.3	36.75
09-10-2013	500	500	500	500	52500	503.2	563.9	701.867	771.1	36.75
10-10-2013	500	500	500	500	20500	503	560.3	697.933	768.75	36.75
11-10-2013	500	500	500	500	9500	502.6	556.8	694.067	766.55	36.75
16-10-2013	500	500	500	500	389000	502.2	553.3	690.333	764.4	36.75
17-10-2013	500	500	500	500	143000	502	549.8	686.8	762.2	36.75
18-10-2013	500	500	500	500	122500	501.8	546.2	683.2	760.1	36.75
21-10-2013	500	500	500	500	144000	501.4	542.3	679.667	758	36.75
22-10-2013	500	500	500	500	5500	501.2	538.3	676.133	755.85	36.75
23-10-2013	500	500	500	500	54500	500.8	534.7	672.8	753.75	36.75
24-10-2013	500	500	500	500	7500	500.4	530.9	669.533	751.6	36.75
25-10-2013	500	500	500	500	54000	500.2	527.4	666.267	749.45	36.75
28-10-2013	500	500	500	500	69500	500	523.9	662.867	747.1	36.75
29-10-2013	500	500	500	500	1000	500	520.5	659.533	744.7	36.75
30-10-2013	500	500	500	500	31000	500	517.2	656.333	742.2	36.75
31-10-2013	500	500	500	500	13500	500	514.9	653.067	739.55	36.75
01-11-2013	500	500	500	500	118500	500	512.8	649.733	736.75	36.75
04-11-2013	500	500	500	500	100000	500	511.2	646.733	733.9	36.75
07-11-2013	500	500	500	500	23000	500	510	643.733	731.3	36.75
08-11-2013	500	500	500	500	1000	500	509	640.667	728.75	36.75
11-11-2013	500	500	500	500	1500	500	508.1	637.467	726.25	36.75
12-11-2013	500	500	500	500	64500	500	507.6	634.2	723.75	36.75
14-11-2013	500	500	500	500	47000	500	507.1	630.4	721.35	36.75
18-11-2013	500	500	500	500	101500	500	506.9	626.6	719.05	36.75
19-11-2013	500	500	500	500	3500	500	506.6	622.933	716.7	36.75
20-11-2013	500	500	500	500	504500	500	506.2	619.333	714.4	36.75
21-11-2013	500	500	500	500	25500	500	505.7	615.8	712.05	36.75
22-11-2013	500	500	500	500	2050500	500	505.4	612.267	709.65	36.75
25-11-2013	500	500	500	500	288500	500	505.3	608.8	707.45	36.75
26-11-2013	500	500	500	500	500	500	505.2	605.533	705.35	36.75
27-11-2013	500	500	500	500	10500	500	505.1	602.2	703.3	36.75
28-11-2013	500	500	500	500	100000	500	504.9	598.8	701.25	36.75
29-11-2013	500	500	500	500	6500	500	504.7	595.533	699.2	36.75
02-12-2013	500	500	500	500	153000	500	504.5	592.267	697.05	36.75
03-12-2013	500	500	500	500	45500	500	504.3	589	695	36.75
04-12-2013	500	500	500	500	4779000	500	504.1	585.8	693	36.75
05-12-2013	500	500	500	500	361500	500	503.8	582.6	690.85	36.75
06-12-2013	500	500	500	500	64500	500	503.7	579.4	688.75	36.75
09-12-2013	500	500	500	500	242500	500	503.4	576.333	686.75	36.75
10-12-2013	500	500	500	500	2000	500	503.1	573.333	684.75	36.75
11-12-2013	500	500	500	500	7000	500	503	570.333	682.75	36.75
12-12-2013	500	500	500	500	100000	500	503	567.4	680.65	36.75
13-12-2013	500	500	500	500	300000	500	502.9	564.467	678	36.75
16-12-2013	500	500	500	500	297500	500	502.9	561.733	675.55	36.75
17-12-2013	500	500	500	500	115500	500	502.8	559.133	672.95	36.75
18-12-2013	500	500	500	500	1000	500	502.7	556.733	669.6	36.75
19-12-2013	500	500	500	500	1022500	500	502.6	554.467	666.3	36.75
20-12-2013	500	500	500	500	52000	500	502.5	552.267	663.3	36.75
24-12-2013	500	500	500	500	2000	500	502.3	550	660.1	36.75
30-12-2013	500	500	500	500	500	500	502.1	547.533	657.2	36.75
01-01-2014	500	500	500	500	500	500	501.8	545.067	654.35	36.75
02-01-2014	500	500	500	500	255000	500	501.6	542.6	651.4	36.75
03-01-2014	500	500	500	500	5000	500	501.5	540.2	648.45	36.75
06-01-2014	500	500	500	500	25000	500	501.3	537.867	645.55	36.75
07-01-2014	500	500	500	500	30600	500	501.1	535.533	642.75	36.75
08-01-2014	500	500	500	500	83900	500	501	533.2	640.1	36.75
09-01-2014	500	500	500	500	151200	500	500.9	530.8	637.4	36.75
10-01-2014	500	500	500	500	31100	500	500.7	528.2	634.75	36.75
13-01-2014	500	500	500	500	4692700	500	500.6	525.533	632.1	36.75
15-01-2014	500	500	500	500	3500	500	500.4	523.133	629.6	36.75
16-01-2014	500	500	500	500	400	500	500.2	520.6	627.15	36.75
17-01-2014	500	500	500	500	3300	500	500.1	518.267	624.7	36.75
20-01-2014	500	500	500	500	315000	500	500	515.933	622.15	36.75
21-01-2014	500	500	500	500	74100	500	500	513.667	619.65	36.75
22-01-2014	500	500	500	500	8100	500	500	511.467	617.25	36.75
23-01-2014	500	500	500	500	15400	500	500	509.933	614.8	36.75
24-01-2014	500	500	500	500	21300	500	500	508.533	612.3	36.75
28-01-2014	500	500	500	500	2000	500	500	507.467	610.05	36.75
29-01-2014	500	500	500	500	4650300	500	500	506.667	607.8	36.75
30-01-2014	500	500	500	500	20100	500	500	506	605.5	36.75
03-02-2014	500	500	500	500	108200	500	500	505.4	603.1	36.75
04-02-2014	500	500	500	500	20200	500	500	505.067	600.65	36.75
05-02-2014	500	500	500	500	10000	500	500	504.733	597.8	36.75
06-02-2014	500	500	500	500	9200	500	500	504.6	594.95	36.75
07-02-2014	500	500	500	500	200	500	500	504.4	592.2	36.75
10-02-2014	500	500	500	500	2300	500	500	504.133	589.5	36.75
11-02-2014	500	500	500	500	2700	500	500	503.8	586.85	36.75
12-02-2014	500	500	500	500	21200	500	500	503.6	584.2	36.75
13-02-2014	500	500	500	500	4689500	500	500	503.533	581.6	36.75
14-02-2014	500	500	500	500	2400	500	500	503.467	579.15	36.75
17-02-2014	500	500	500	500	3100	500	500	503.4	576.65	36.75
18-02-2014	500	500	500	500	230700	500	500	503.267	574.1	36.75
19-02-2014	500	500	500	500	14400	500	500	503.133	571.65	36.75
20-02-2014	500	500	500	500	50100	500	500	503	569.2	36.75
21-02-2014	500	500	500	500	529700	500	500	502.867	566.75	36.75
24-02-2014	500	500	500	500	2754900	500	500	502.733	564.35	36.75
25-02-2014	500	500	500	500	70100	500	500	502.533	561.95	36.75
26-02-2014	500	500	500	500	151200	500	500	502.467	559.55	36.75
27-02-2014	500	500	500	500	65500	500	500	502.267	557.25	36.75
28-02-2014	500	500	500	500	250300	500	500	502.067	555	36.75
03-03-2014	500	500	500	500	50000	500	500	502	552.75	36.75
04-03-2014	500	500	500	500	2000	500	500	502	550.55	36.75
05-03-2014	500	500	500	500	5700	500	500	501.933	548.35	36.75
06-03-2014	500	500	500	500	25100	500	500	501.933	546.3	36.75
07-03-2014	500	500	500	500	283300	500	500	501.867	544.35	36.75
10-03-2014	500	500	500	500	50000	500	500	501.8	542.55	36.75
11-03-2014	500	500	500	500	261800	500	500	501.733	540.85	36.75
12-03-2014	500	500	500	500	2228400	500	500	501.667	539.2	36.75
13-03-2014	500	670	500	670	400420200	503.4	501.7	502.667	538.35	100.00
14-03-2014	680	820	590	600	1025818700	505.4	502.7	503.2	537	69.28
17-03-2014	650	680	600	630	316543400	508	504	503.867	535.8	73.09
18-03-2014	640	650	600	610	123784000	510.2	505.1	504.467	534.5	67.11
19-03-2014	600	670	600	630	185701000	512.8	506.4	505.267	533.35	69.78
20-03-2014	630	680	610	630	172078000	515.4	507.7	506	532.25	69.78
21-03-2014	640	650	590	590	145583300	517.2	508.6	506.467	530.95	58.74
24-03-2014	590	600	530	530	204557200	517.8	508.9	506.6	529.35	46.78
25-03-2014	510	540	500	500	190250800	517.8	508.9	506.533	527.55	42.16
26-03-2014	500	530	500	510	78495900	518	509	506.467	525.65	44.14
27-03-2014	520	520	500	500	28375600	518	509	506.4	523.65	42.57
28-03-2014	510	520	500	500	39019300	518	509	506.267	521.85	42.57
01-04-2014	500	510	500	500	44309100	518	509	506.133	519.95	42.57
02-04-2014	500	560	500	530	188258500	518.6	509.3	506.267	518.35	49.33
03-04-2014	550	550	520	530	78511400	519.2	509.6	506.4	516.75	49.33
04-04-2014	520	530	510	510	43268200	519.4	509.7	506.467	515.1	45.22
07-04-2014	500	520	500	510	29248000	519.6	509.8	506.533	513.5	45.22
08-04-2014	510	520	500	510	20528600	519.8	509.9	506.6	512.4	45.22
10-04-2014	510	510	500	500	27936300	519.8	509.9	506.6	511.35	42.98
11-04-2014	500	500	500	500	2335200	519.8	509.9	506.6	510.55	42.98
14-04-2014	500	500	500	500	6546200	519.8	509.9	506.6	509.95	42.98
15-04-2014	500	500	500	500	2069600	519.8	509.9	506.6	509.45	42.98
16-04-2014	500	500	500	500	2079600	519.8	509.9	506.6	509	42.98
17-04-2014	500	500	500	500	236100	519.8	509.9	506.6	508.75	42.98
21-04-2014	500	500	500	500	319800	519.8	509.9	506.6	508.5	42.98
22-04-2014	500	500	500	500	15300	519.8	509.9	506.6	508.4	42.98
23-04-2014	500	500	500	500	35000	519.8	509.9	506.6	508.25	42.98
24-04-2014	500	500	500	500	563700	519.8	509.9	506.6	508.05	42.98
25-04-2014	500	500	500	500	192500	519.8	509.9	506.6	507.8	42.98
28-04-2014	500	500	500	500	212300	519.8	509.9	506.6	507.65	42.98
29-04-2014	500	500	500	500	80500	519.8	509.9	506.6	507.6	42.98
30-04-2014	500	500	500	500	2271800	519.8	509.9	506.6	507.55	42.98
02-05-2014	500	540	500	510	165877900	520	510	506.667	507.55	49.96
05-05-2014	510	520	500	510	55616700	520.2	510.1	506.733	507.5	49.96
06-05-2014	510	520	500	500	47429400	520.2	510.1	506.733	507.4	43.75
07-05-2014	500	520	500	500	53349200	520.2	510.1	506.733	507.3	43.75
08-05-2014	500	510	500	500	10040300	520.2	510.1	506.733	507.2	43.75
09-05-2014	500	510	500	500	4258400	520.2	510.1	506.733	507.1	43.75
12-05-2014	500	500	500	500	1247600	520.2	510.1	506.733	506.95	43.75
13-05-2014	500	510	500	500	18233900	520.2	510.1	506.733	506.9	43.75
14-05-2014	500	540	500	530	179126600	520.8	510.4	506.933	506.9	64.45
16-05-2014	520	570	520	550	126247500	521.8	510.9	507.267	507	71.88
19-05-2014	540	570	510	520	87286100	522.2	511.1	507.4	507.05	53.74
20-05-2014	520	530	500	510	50333800	522.4	511.2	507.467	507.1	49.27
21-05-2014	510	530	500	520	19958600	522.8	511.4	507.6	507.15	53.44
22-05-2014	530	530	510	520	9612500	523.2	511.6	507.733	507.25	53.44
23-05-2014	520	530	510	520	5008600	523.6	511.8	507.867	507.3	53.44
26-05-2014	510	520	510	510	3571000	523.8	511.9	507.933	507.3	48.47
28-05-2014	520	520	500	510	23545500	524	512	508	507.3	48.47
30-05-2014	500	520	500	500	12306200	524	512	508	507.25	43.75
02-06-2014	510	510	500	510	11125500	520.8	512.1	508.067	507.2	49.09
03-06-2014	510	510	500	500	53670100	518.8	512.1	508.067	507.1	44.54
04-06-2014	510	510	500	500	19235800	516.2	512.1	508.067	506.95	44.54
05-06-2014	500	500	500	500	8076900	514	512.1	508.067	506.85	44.54
06-06-2014	500	500	500	500	3568300	511.4	512.1	508.067	506.8	44.54
09-06-2014	500	500	500	500	1491700	508.8	512.1	508.067	506.7	44.54
10-06-2014	500	500	500	500	8783600	507	512.1	508.067	506.6	44.54
11-06-2014	500	500	500	500	4885500	506.4	512.1	508.067	506.55	44.54
12-06-2014	500	510	500	500	11921900	506.4	512.1	508.067	506.5	44.54
13-06-2014	500	500	500	500	2274900	506.2	512.1	508.067	506.4	44.54
16-06-2014	500	500	500	500	1706300	506.2	512.1	508.067	506.35	44.54
17-06-2014	500	500	500	500	627600	506.2	512.1	508.067	506.25	44.54
18-06-2014	500	500	500	500	225100	506.2	512.1	508.067	506.15	44.54
19-06-2014	500	500	500	500	70500	505.6	512.1	508.067	506.1	44.54
20-06-2014	500	510	500	500	24056900	505	512.1	508.067	506.05	44.54
23-06-2014	500	500	500	500	6416800	504.8	512.1	508.067	506.05	44.54
24-06-2014	500	500	500	500	1340400	504.6	512.1	508.067	506.05	44.54
25-06-2014	500	500	500	500	211300	504.4	512.1	508.067	506.05	44.54
26-06-2014	500	500	500	500	127400	504.4	512.1	508.067	506.05	44.54
27-06-2014	500	510	500	500	40970300	504.4	512.1	508.067	506.05	44.54
30-06-2014	500	510	500	500	11609000	504.4	512.1	508.067	506.05	44.54
01-07-2014	500	500	500	500	4977600	504.4	512.1	508.067	506.05	44.54
02-07-2014	500	500	500	500	128100	504.4	512.1	508.067	506.05	44.54
03-07-2014	500	500	500	500	36300	504.4	512.1	508.067	506.05	44.54
04-07-2014	500	500	500	500	642900	504.4	512.1	508.067	506.05	44.54
07-07-2014	500	500	500	500	1315300	504.4	512.1	508.067	506.05	44.54
08-07-2014	500	500	500	500	533300	504.4	512.1	508.067	506.05	44.54
09-07-2014	500	500	500	500	533300	504.4	512.1	508.067	506.05	44.54
10-07-2014	500	500	500	500	5800	504.4	512.1	508.067	506.05	44.54
11-07-2014	500	500	500	500	90800	504.4	512.1	508.067	506.05	44.54
14-07-2014	500	500	500	500	11138600	504.4	512.1	508.067	506.05	44.54
15-07-2014	500	500	500	500	146000	504.4	512.1	508.067	506.05	44.54
16-07-2014	500	500	500	500	62100	504.2	512.1	508.067	506.05	44.54
17-07-2014	500	500	500	500	215300	504	512.1	508.067	506.05	44.54
18-07-2014	500	500	500	500	1085200	504	512.1	508.067	506.05	44.54
21-07-2014	500	500	500	500	55100	504	512.1	508.067	506.05	44.54
22-07-2014	500	500	500	500	802200	504	512.1	508.067	506.05	44.54
23-07-2014	500	500	500	500	494300	504	512.1	508.067	506.05	44.54
24-07-2014	500	500	500	500	6070500	504	512.1	508.067	506.05	44.54
25-07-2014	500	500	500	500	220100	504	512.1	508.067	506.05	44.54
04-08-2014	500	500	500	500	1764500	503.4	512.1	508.067	506.05	44.54
05-08-2014	500	500	500	500	25000	502.4	512.1	508.067	506.05	44.54
06-08-2014	500	500	500	500	700	502	512.1	508.067	506.05	44.54
07-08-2014	500	500	500	500	226200	501.8	512.1	508.067	506.05	44.54
08-08-2014	500	500	500	500	23700	501.4	512.1	508.067	506.05	44.54
11-08-2014	500	500	500	500	204100	501	512.1	508.067	506.05	44.54
12-08-2014	500	500	500	500	29000	500.6	512.1	508.067	506.05	44.54
13-08-2014	500	500	500	500	44700	500.4	512.1	508.067	506.05	44.54
14-08-2014	500	500	500	500	608100	500.2	512.1	508.067	506.05	44.54
15-08-2014	500	500	500	500	102900	500.2	512.1	508.067	506.05	44.54
18-08-2014	500	500	500	500	127200	500	510.4	508.067	506.05	44.54
19-08-2014	500	500	500	500	232200	500	509.4	508.067	506.05	44.54
20-08-2014	500	500	500	500	13600	500	508.1	508.067	506.05	44.54
21-08-2014	500	500	500	500	10100	500	507	508.067	506.05	44.54
22-08-2014	500	500	500	500	1941900	500	505.7	508.067	506.05	44.54
25-08-2014	500	500	500	500	1040800	500	504.4	508.067	506.05	44.54
26-08-2014	500	500	500	500	100	500	503.5	508.067	506.05	44.54
27-08-2014	500	500	500	500	1005100	500	503.2	508.067	506.05	44.54
28-08-2014	500	500	500	500	109400	500	503.2	508.067	506.05	44.54
29-08-2014	500	500	500	500	600	500	503.1	508.067	506.05	44.54
01-09-2014	500	500	500	500	467400	500	503.1	508.067	506.05	44.54
02-09-2014	500	500	500	500	64000	500	503.1	508.067	506.05	44.54
03-09-2014	500	500	500	500	37300	500	503.1	508.067	506.05	44.54
04-09-2014	500	500	500	500	75900	500	502.8	508.067	506.05	44.54
05-09-2014	500	500	500	500	25000	500	502.5	508.067	506.05	44.54
08-09-2014	500	500	500	500	42000	500	502.4	508.067	506.05	44.54
09-09-2014	500	500	500	500	1728500	500	502.3	508.067	506.05	44.54
10-09-2014	500	500	500	500	6015300	500	502.2	508.067	506.05	44.54
11-09-2014	500	500	500	500	29700	500	502.2	508.067	506.05	44.54
12-09-2014	500	500	500	500	3646800	500	502.2	508.067	506.05	44.54
15-09-2014	500	500	500	500	53600	500	502.2	508.067	506.05	44.54
16-09-2014	500	500	500	500	11100	500	502.2	508.067	506.05	44.54
17-09-2014	500	500	500	500	912100	500	502.2	508.067	506.05	44.54
18-09-2014	500	500	500	500	96700	500	502.2	508.067	506.05	44.54
23-09-2014	500	500	500	500	600	500	502.2	508.067	506.05	44.54
24-09-2014	500	500	500	500	22300	500	502.2	508.067	506.05	44.54
25-09-2014	500	500	500	500	165300	500	502.2	508.067	506.05	44.54
29-09-2014	500	500	500	500	100	500	502.2	508.067	506.05	44.54
30-09-2014	500	500	500	500	2100	500	502.2	508.067	506.05	44.54
01-10-2014	500	500	500	500	45800	500	502.2	508.067	506.05	44.54
02-10-2014	500	500	500	500	425900	500	502.2	508.067	506.05	44.54
06-10-2014	500	500	500	500	500	500	502.2	508.067	506.05	44.54
07-10-2014	500	500	500	500	500	500	502.1	508.067	506.05	44.54
09-10-2014	500	500	500	500	5000	500	502	508.067	506.05	44.54
10-10-2014	500	500	500	500	400	500	502	508.067	506.05	44.54
15-10-2014	500	500	500	500	20100	500	502	508.067	506.05	44.54
21-10-2014	500	500	500	500	7000	500	502	508.067	506.05	44.54
22-10-2014	500	500	500	500	163600	500	502	508.067	506.05	44.54
23-10-2014	500	500	500	500	35600	500	502	508.067	506.05	44.54
24-10-2014	500	500	500	500	1000	500	502	508.067	506.05	44.54
27-10-2014	500	500	500	500	26900	500	501.7	508.067	506.05	44.54
28-10-2014	500	500	500	500	100	500	501.2	508.067	506.05	44.54
29-10-2014	500	500	500	500	50000	500	501	508.067	506.05	44.54
30-10-2014	500	500	500	500	211300	500	500.9	508.067	506.05	44.54
31-10-2014	500	500	500	500	153400	500	500.7	508.067	506.05	44.54
03-11-2014	500	500	500	500	237600	500	500.5	508.067	506.05	44.54
04-11-2014	500	500	500	500	112500	500	500.3	508.067	506.05	44.54
05-11-2014	500	500	500	500	351200	500	500.2	508.067	506.05	44.54
06-11-2014	500	500	500	500	270300	500	500.1	508.067	506.05	44.54
07-11-2014	500	500	500	500	75500	500	500.1	508.067	506.05	44.54
10-11-2014	500	500	500	500	318100	500	500	506.933	506.05	44.54
11-11-2014	500	500	500	500	20000	500	500	506.267	506.05	44.54
12-11-2014	500	500	500	500	3800	500	500	505.4	506.05	44.54
13-11-2014	500	500	500	500	56500	500	500	504.667	506.05	44.54
14-11-2014	500	500	500	500	48400	500	500	503.8	506.05	44.54
17-11-2014	500	500	500	500	43100	500	500	502.933	506.05	44.54
18-11-2014	500	500	500	500	50400	500	500	502.333	506.05	44.54
19-11-2014	500	500	500	500	64400	500	500	502.133	506.05	44.54
20-11-2014	500	500	500	500	41700	500	500	502.133	506.05	44.54
21-11-2014	500	500	500	500	539500	500	500	502.067	506.05	44.54
24-11-2014	500	500	500	500	201200	500	500	502.067	506.05	44.54
25-11-2014	500	500	500	500	5600	500	500	502.067	506.05	44.54
26-11-2014	500	500	500	500	6000	500	500	502.067	506.05	44.54
27-11-2014	500	500	500	500	51100	500	500	501.867	506.05	44.54
28-11-2014	500	500	500	500	1000	500	500	501.667	506.05	44.54
01-12-2014	500	500	500	500	37800	500	500	501.6	506.05	44.54
02-12-2014	500	500	500	500	27000	500	500	501.533	506.05	44.54
03-12-2014	500	500	500	500	3000	500	500	501.467	506.05	44.54
04-12-2014	500	500	500	500	33300	500	500	501.467	506.05	44.54
05-12-2014	500	500	500	500	30000	500	500	501.467	506.05	44.54
08-12-2014	500	500	500	500	8200	500	500	501.467	506.05	44.54
09-12-2014	500	500	500	500	4100	500	500	501.467	506.05	44.54
10-12-2014	500	500	500	500	9000	500	500	501.467	506.05	44.54
11-12-2014	500	500	500	500	89500	500	500	501.467	506.05	44.54
12-12-2014	500	500	500	500	24500	500	500	501.467	506.05	44.54
15-12-2014	500	500	500	500	4000	500	500	501.467	506.05	44.54
16-12-2014	500	500	500	500	19500	500	500	501.467	506.05	44.54
17-12-2014	500	500	500	500	7000	500	500	501.467	506.05	44.54
18-12-2014	500	500	500	500	2500	500	500	501.467	506.05	44.54
19-12-2014	500	540	500	500	315595500	500	500	501.467	506.05	44.54
22-12-2014	500	520	500	500	98815400	500	500	501.467	506.05	44.54
23-12-2014	500	500	500	500	511300	500	500	501.467	506.05	44.54
24-12-2014	500	500	500	500	203300	500	500	501.4	506.05	44.54
29-12-2014	500	500	500	500	857400	500	500	501.333	506.05	44.54
30-12-2014	500	500	500	500	4600	500	500	501.333	506.05	44.54
02-01-2015	500	500	500	500	566600	500	500	501.333	506.05	44.54
05-01-2015	500	500	500	500	54300	500	500	501.333	506.05	44.54
06-01-2015	500	500	500	500	90000	500	500	501.333	506.05	44.54
07-01-2015	500	500	500	500	3735000	500	500	501.333	506.05	44.54
08-01-2015	500	530	500	500	178139600	500	500	501.333	506.05	44.54
09-01-2015	500	510	500	500	65603600	500	500	501.133	506.05	44.54
12-01-2015	500	510	500	500	9577400	500	500	500.8	506.05	44.54
13-01-2015	500	500	500	500	12299600	500	500	500.667	506.05	44.54
14-01-2015	500	500	500	500	4540000	500	500	500.6	506.05	44.54
15-01-2015	500	500	500	500	171200	500	500	500.467	506.05	44.54
16-01-2015	500	500	500	500	10049800	500	500	500.333	506.05	44.54
19-01-2015	500	510	500	500	53611500	500	500	500.2	506.05	44.54
20-01-2015	500	500	500	500	10200	500	500	500.133	506.05	44.54
21-01-2015	500	500	500	500	3100	500	500	500.067	506.05	44.54
22-01-2015	500	500	500	500	500000	500	500	500.067	506.05	44.54
23-01-2015	500	500	500	500	30200	500	500	500	505.2	44.54
26-01-2015	500	500	500	500	88600	500	500	500	504.7	44.54
27-01-2015	500	500	500	500	330500	500	500	500	504.05	44.54
28-01-2015	500	500	500	500	22000	500	500	500	503.5	44.54
29-01-2015	500	500	500	500	30000	500	500	500	502.85	44.54
30-01-2015	500	500	500	500	27500	500	500	500	502.2	44.54
02-02-2015	500	500	500	500	3300	500	500	500	501.75	44.54
03-02-2015	500	500	500	500	12600	500	500	500	501.6	44.54
04-02-2015	500	500	500	500	31400	500	500	500	501.6	44.54
05-02-2015	500	500	500	500	2000	500	500	500	501.55	44.54
06-02-2015	500	500	500	500	400	500	500	500	501.55	44.54
09-02-2015	500	500	500	500	17100	500	500	500	501.55	44.54
10-02-2015	500	500	500	500	100	500	500	500	501.55	44.54
11-02-2015	500	500	500	500	1800	500	500	500	501.4	44.54
12-02-2015	500	500	500	500	182500	500	500	500	501.25	44.54
13-02-2015	500	500	500	500	10300	500	500	500	501.2	44.54
16-02-2015	500	500	500	500	2000	500	500	500	501.15	44.54
17-02-2015	500	500	500	500	4200	500	500	500	501.1	44.54
18-02-2015	500	500	500	500	200	500	500	500	501.1	44.54
20-02-2015	500	500	500	500	500	500	500	500	501.1	44.54
23-02-2015	500	500	500	500	12200	500	500	500	501.1	44.54
24-02-2015	500	500	500	500	202800	500	500	500	501.1	44.54
25-02-2015	500	500	500	500	100	500	500	500	501.1	44.54
26-02-2015	500	500	500	500	7700	500	500	500	501.1	44.54
27-02-2015	500	500	500	500	300	500	500	500	501.1	44.54
02-03-2015	500	500	500	500	1000	500	500	500	501.1	44.54
03-03-2015	500	500	500	500	800	500	500	500	501.1	44.54
04-03-2015	500	500	500	500	500	500	500	500	501.1	44.54
05-03-2015	500	500	500	500	500	500	500	500	501.1	44.54
06-03-2015	500	500	500	500	3100	500	500	500	501.1	44.54
09-03-2015	500	500	500	500	4900	500	500	500	501.1	44.54
10-03-2015	500	500	500	500	400	500	500	500	501.1	44.54
11-03-2015	500	500	500	500	35200	500	500	500	501.05	44.54
12-03-2015	500	500	500	500	214300	500	500	500	501	44.54
13-03-2015	500	500	500	500	9600	500	500	500	501	44.54
16-03-2015	500	500	500	500	16500	500	500	500	501	44.54
17-03-2015	500	500	500	500	400	500	500	500	501	44.54
18-03-2015	500	500	500	500	6800	500	500	500	501	44.54
19-03-2015	500	500	500	500	900	500	500	500	501	44.54
20-03-2015	500	500	500	500	900	500	500	500	501	44.54
23-03-2015	500	500	500	500	1300	500	500	500	500.85	44.54
24-03-2015	500	500	500	500	100	500	500	500	500.6	44.54
25-03-2015	500	500	500	500	278000	500	500	500	500.5	44.54
26-03-2015	500	500	500	500	18700	500	500	500	500.45	44.54
27-03-2015	500	500	500	500	500	500	500	500	500.35	44.54
30-03-2015	500	500	500	500	37000	500	500	500	500.25	44.54
31-03-2015	500	500	500	500	1500	500	500	500	500.15	44.54
01-04-2015	500	500	500	500	4500	500	500	500	500.1	44.54
02-04-2015	500	500	500	500	4200	500	500	500	500.05	44.54
06-04-2015	500	500	500	500	1000	500	500	500	500.05	44.54
07-04-2015	500	500	500	500	247700	500	500	500	500	44.54
08-04-2015	500	500	500	500	12700	500	500	500	500	44.54
09-04-2015	500	500	500	500	201800	500	500	500	500	44.54
10-04-2015	500	500	500	500	700	500	500	500	500	44.54
13-04-2015	500	500	500	500	4000	500	500	500	500	44.54
14-04-2015	500	500	500	500	30900	500	500	500	500	44.54
15-04-2015	500	500	500	500	13200	500	500	500	500	44.54
16-04-2015	500	500	500	500	72800	500	500	500	500	44.54
20-04-2015	500	500	500	500	42600	500	500	500	500	44.54
21-04-2015	500	500	500	500	100	500	500	500	500	44.54
22-04-2015	500	500	500	500	6500	500	500	500	500	44.54
23-04-2015	500	500	500	500	27600	500	500	500	500	44.54
24-04-2015	500	500	500	500	100	500	500	500	500	44.54
28-04-2015	500	500	500	500	7000	500	500	500	500	44.54
29-04-2015	500	500	500	500	20100	500	500	500	500	44.54
04-05-2015	500	500	500	500	2200	500	500	500	500	44.54
05-05-2015	500	500	500	500	187300	500	500	500	500	44.54
06-05-2015	500	500	500	500	6000	500	500	500	500	44.54
07-05-2015	500	500	500	500	55800	500	500	500	500	44.54
08-05-2015	500	500	500	500	28600	500	500	500	500	44.54
11-05-2015	500	500	500	500	86100	500	500	500	500	44.54
12-05-2015	500	500	500	500	12100	500	500	500	500	44.54
13-05-2015	500	500	500	500	145200	500	500	500	500	44.54
15-05-2015	500	500	500	500	6800	500	500	500	500	44.54
18-05-2015	500	500	500	500	30900	500	500	500	500	44.54
19-05-2015	500	500	500	500	1000	500	500	500	500	44.54
20-05-2015	500	500	500	500	1200	500	500	500	500	44.54
21-05-2015	500	500	500	500	30600	500	500	500	500	44.54
22-05-2015	500	500	500	500	13300	500	500	500	500	44.54
25-05-2015	500	500	500	500	400	500	500	500	500	44.54
26-05-2015	500	500	500	500	20500	500	500	500	500	44.54
27-05-2015	500	500	500	500	30100	500	500	500	500	44.54
28-05-2015	500	500	500	500	200	500	500	500	500	44.54
01-06-2015	500	500	500	500	3233200	500	500	500	500	44.54
03-06-2015	500	500	500	500	396700	500	500	500	500	44.54
04-06-2015	500	500	500	500	5900	500	500	500	500	44.54
05-06-2015	500	500	500	500	7700	500	500	500	500	44.54
08-06-2015	500	500	500	500	50000	500	500	500	500	44.54
09-06-2015	500	500	500	500	8700	500	500	500	500	44.54
10-06-2015	500	500	500	500	14000	500	500	500	500	44.54
11-06-2015	500	500	500	500	113100	500	500	500	500	44.54
12-06-2015	500	500	500	500	3500	500	500	500	500	44.54
15-06-2015	500	500	500	500	209100	500	500	500	500	44.54
16-06-2015	500	500	500	500	141100	500	500	500	500	44.54
17-06-2015	500	500	500	500	144100	500	500	500	500	44.54
18-06-2015	500	500	500	500	17100	500	500	500	500	44.54
19-06-2015	500	500	500	500	62200	500	500	500	500	44.54
22-06-2015	500	500	500	500	66500	500	500	500	500	44.54
23-06-2015	500	500	500	500	10000	500	500	500	500	44.54
24-06-2015	500	500	500	500	209000	500	500	500	500	44.54
25-06-2015	500	500	500	500	10000	500	500	500	500	44.54
26-06-2015	500	500	500	500	100	500	500	500	500	44.54
29-06-2015	500	500	500	500	2000	500	500	500	500	44.54
30-06-2015	500	500	500	500	100	500	500	500	500	44.54
01-07-2015	500	500	500	500	1300	500	500	500	500	44.54
02-07-2015	500	500	500	500	100	500	500	500	500	44.54
03-07-2015	500	500	500	500	20000	500	500	500	500	44.54
06-07-2015	500	500	500	500	2400	500	500	500	500	44.54
07-07-2015	500	500	500	500	7800	500	500	500	500	44.54
08-07-2015	500	500	500	500	100	500	500	500	500	44.54
09-07-2015	500	500	500	500	900	500	500	500	500	44.54
10-07-2015	500	500	500	500	500	500	500	500	500	44.54
13-07-2015	500	500	500	500	94000	500	500	500	500	44.54
14-07-2015	500	500	500	500	100	500	500	500	500	44.54
22-07-2015	500	500	500	500	400	500	500	500	500	44.54
23-07-2015	500	500	500	500	1800	500	500	500	500	44.54
24-07-2015	500	500	500	500	357900	500	500	500	500	44.54
27-07-2015	500	500	500	500	2300	500	500	500	500	44.54
30-07-2015	500	500	500	500	200	500	500	500	500	44.54
31-07-2015	500	500	500	500	3200	500	500	500	500	44.54
03-08-2015	500	500	500	500	4100	500	500	500	500	44.54
04-08-2015	500	500	500	500	100	500	500	500	500	44.54
05-08-2015	500	500	500	500	5500	500	500	500	500	44.54
06-08-2015	500	500	500	500	400	500	500	500	500	44.54
11-08-2015	500	500	500	500	200	500	500	500	500	44.54
19-08-2015	500	500	500	500	2500	500	500	500	500	44.54
20-08-2015	500	500	500	500	1000	500	500	500	500	44.54
24-08-2015	500	500	500	500	4500	500	500	500	500	44.54
28-08-2015	500	500	500	500	180000	500	500	500	500	0.00
31-08-2015	500	500	500	500	22900	500	500	500	500	0.00
01-09-2015	500	500	500	500	100000	500	500	500	500	0.00
02-09-2015	500	500	500	500	40000	500	500	500	500	0.00
03-09-2015	500	500	500	500	100000	500	500	500	500	0.00
07-09-2015	500	500	500	500	25300	500	500	500	500	0.00
08-09-2015	500	500	500	500	9500	500	500	500	500	0.00
09-09-2015	500	500	500	500	103200	500	500	500	500	0.00
14-09-2015	500	500	500	500	1400	500	500	500	500	0.00
15-09-2015	500	500	500	500	33400	500	500	500	500	0.00
16-09-2015	500	500	500	500	20000	500	500	500	500	0.00
17-09-2015	500	500	500	500	61800	500	500	500	500	0.00
18-09-2015	500	500	500	500	7000	500	500	500	500	0.00
21-09-2015	500	500	500	500	1500	500	500	500	500	0.00
22-09-2015	500	500	500	500	100	500	500	500	500	0.00
23-09-2015	500	500	500	500	100	500	500	500	500	0.00
28-09-2015	500	500	500	500	4000	500	500	500	500	0.00
29-09-2015	500	500	500	500	100	500	500	500	500	0.00
30-09-2015	500	500	500	500	600	500	500	500	500	0.00
02-10-2015	500	500	500	500	7100	500	500	500	500	0.00
05-10-2015	500	500	500	500	30500	500	500	500	500	0.00
06-10-2015	500	500	500	500	100	500	500	500	500	0.00
07-10-2015	500	500	500	500	8200	500	500	500	500	0.00
08-10-2015	500	500	500	500	300	500	500	500	500	0.00
09-10-2015	500	500	500	500	98600	500	500	500	500	0.00
12-10-2015	500	500	500	500	1858500	500	500	500	500	0.00
13-10-2015	500	500	500	500	200100	500	500	500	500	0.00
15-10-2015	500	500	500	500	110100	500	500	500	500	0.00
16-10-2015	500	500	500	500	11100	500	500	500	500	0.00
22-10-2015	500	500	500	500	600	500	500	500	500	0.00
27-10-2015	500	500	500	500	12000	500	500	500	500	0.00
28-10-2015	500	500	500	500	24800	500	500	500	500	0.00
29-10-2015	500	500	500	500	100	500	500	500	500	0.00
30-10-2015	500	500	500	500	100	500	500	500	500	0.00
02-11-2015	500	500	500	500	1200	500	500	500	500	0.00
04-11-2015	500	500	500	500	341400	500	500	500	500	0.00
09-11-2015	500	500	500	500	52500	500	500	500	500	0.00
12-11-2015	500	500	500	500	100	500	500	500	500	0.00
17-11-2015	500	500	500	500	600	500	500	500	500	0.00
18-11-2015	500	500	500	500	600	500	500	500	500	0.00
19-11-2015	500	500	500	500	2000	500	500	500	500	0.00
23-11-2015	500	500	500	500	26300	500	500	500	500	0.00
24-11-2015	500	500	500	500	957100	500	500	500	500	0.00
25-11-2015	500	500	500	500	427000	500	500	500	500	0.00
27-11-2015	500	500	500	500	2000	500	500	500	500	0.00
02-12-2015	500	500	500	500	9000	500	500	500	500	0.00
03-12-2015	500	500	500	500	4000	500	500	500	500	0.00
04-12-2015	500	500	500	500	4500	500	500	500	500	0.00
10-12-2015	500	500	500	500	100	500	500	500	500	0.00
11-12-2015	500	500	500	500	400	500	500	500	500	0.00
14-12-2015	500	500	500	500	100	500	500	500	500	0.00
16-12-2015	500	500	500	500	200	500	500	500	500	0.00
29-12-2015	500	500	500	500	1000	500	500	500	500	0.00
04-01-2016	500	500	500	500	10000	500	500	500	500	0.00
05-01-2016	500	500	500	500	9500	500	500	500	500	0.00
13-01-2016	500	500	500	500	300	500	500	500	500	0.00
14-01-2016	500	500	500	500	5100	500	500	500	500	0.00
15-01-2016	500	500	500	500	2300	500	500	500	500	0.00
18-01-2016	500	500	500	500	4000	500	500	500	500	0.00
19-01-2016	500	500	500	500	4000	500	500	500	500	0.00
20-01-2016	500	500	500	500	100	500	500	500	500	0.00
22-01-2016	500	500	500	500	70700	500	500	500	500	0.00
25-01-2016	500	500	500	500	4100	500	500	500	500	0.00
26-01-2016	500	500	500	500	3000	500	500	500	500	0.00
27-01-2016	500	500	500	500	17400	500	500	500	500	0.00
28-01-2016	500	500	500	500	6400	500	500	500	500	0.00
03-02-2016	500	500	500	500	3000	500	500	500	500	0.00
04-02-2016	500	500	500	500	16000	500	500	500	500	0.00
05-02-2016	500	500	500	500	7000	500	500	500	500	0.00
09-02-2016	500	500	500	500	8000	500	500	500	500	0.00
10-02-2016	500	500	500	500	500	500	500	500	500	0.00
15-02-2016	500	500	500	500	5000	500	500	500	500	0.00
16-02-2016	500	500	500	500	500	500	500	500	500	0.00
18-02-2016	500	500	500	500	4000	500	500	500	500	0.00
23-02-2016	500	500	500	500	5000	500	500	500	500	0.00
24-02-2016	500	500	500	500	2000	500	500	500	500	0.00
02-03-2016	500	500	500	500	500	500	500	500	500	0.00
07-03-2016	500	500	500	500	200	500	500	500	500	0.00
10-03-2016	500	500	500	500	12500	500	500	500	500	0.00
11-03-2016	500	500	500	500	11900	500	500	500	500	0.00
14-03-2016	500	500	500	500	13100	500	500	500	500	0.00
15-03-2016	500	500	500	500	1100	500	500	500	500	0.00
16-03-2016	500	500	500	500	3000	500	500	500	500	0.00
17-03-2016	500	500	500	500	5100	500	500	500	500	0.00
22-03-2016	500	500	500	500	100	500	500	500	500	0.00
29-03-2016	500	500	500	500	100	500	500	500	500	0.00
30-03-2016	500	500	500	500	5000	500	500	500	500	0.00
31-03-2016	500	500	500	500	3200	500	500	500	500	0.00
01-04-2016	500	500	500	500	100	500	500	500	500	0.00
04-04-2016	500	500	500	500	51000	500	500	500	500	0.00
05-04-2016	500	500	500	500	1500	500	500	500	500	0.00
06-04-2016	500	500	500	500	1000	500	500	500	500	0.00
08-04-2016	500	500	500	500	1100	500	500	500	500	0.00
11-04-2016	500	500	500	500	216100	500	500	500	500	0.00
12-04-2016	500	500	500	500	16400	500	500	500	500	0.00
14-04-2016	500	500	500	500	21000	500	500	500	500	0.00
15-04-2016	500	500	500	500	100	500	500	500	500	0.00
18-04-2016	500	500	500	500	28800	500	500	500	500	0.00
20-04-2016	500	500	500	500	106000	500	500	500	500	0.00
21-04-2016	500	500	500	500	2000	500	500	500	500	0.00
25-04-2016	500	500	500	500	1000	500	500	500	500	0.00
27-04-2016	500	500	500	500	2000	500	500	500	500	0.00
28-04-2016	500	500	500	500	1500	500	500	500	500	0.00
29-04-2016	500	500	500	500	100	500	500	500	500	0.00
04-05-2016	500	500	500	500	1000	500	500	500	500	0.00
09-05-2016	500	500	500	500	20600	500	500	500	500	0.00
11-05-2016	500	500	500	500	100	500	500	500	500	0.00
12-05-2016	500	500	500	500	300	500	500	500	500	0.00
13-05-2016	500	500	500	500	300	500	500	500	500	0.00
16-05-2016	500	500	500	500	600	500	500	500	500	0.00
17-05-2016	500	500	500	500	700	500	500	500	500	0.00
18-05-2016	500	500	500	500	20900	500	500	500	500	0.00
19-05-2016	500	500	500	500	8100	500	500	500	500	0.00
20-05-2016	500	500	500	500	500	500	500	500	500	0.00
23-05-2016	500	500	500	500	3200	500	500	500	500	0.00
24-05-2016	500	500	500	500	20500	500	500	500	500	0.00
25-05-2016	500	500	500	500	2000500	500	500	500	500	0.00
26-05-2016	500	500	500	500	500	500	500	500	500	0.00
27-05-2016	500	500	500	500	500	500	500	500	500	0.00
30-05-2016	500	500	500	500	131500	500	500	500	500	0.00
31-05-2016	500	500	500	500	600	500	500	500	500	0.00
01-06-2016	500	500	500	500	25500	500	500	500	500	0.00
02-06-2016	500	500	500	500	500	500	500	500	500	0.00
03-06-2016	500	500	500	500	262100	500	500	500	500	0.00
06-06-2016	500	500	500	500	54200	500	500	500	500	0.00
07-06-2016	500	500	500	500	27800	500	500	500	500	0.00
08-06-2016	500	500	500	500	2000	500	500	500	500	0.00
09-06-2016	500	500	500	500	25100	500	500	500	500	0.00
10-06-2016	500	500	500	500	1033600	500	500	500	500	0.00
13-06-2016	500	500	500	500	1028800	500	500	500	500	0.00
14-06-2016	500	500	500	500	433300	500	500	500	500	0.00
15-06-2016	500	500	500	500	2220200	500	500	500	500	0.00
16-06-2016	500	500	500	500	11500	500	500	500	500	0.00
17-06-2016	500	500	500	500	100	500	500	500	500	0.00
20-06-2016	500	500	500	500	712800	500	500	500	500	0.00
21-06-2016	500	500	500	500	18900	500	500	500	500	0.00
22-06-2016	500	500	500	500	101200	500	500	500	500	0.00
23-06-2016	500	500	500	500	60100	500	500	500	500	0.00
24-06-2016	500	500	500	500	111300	500	500	500	500	0.00
27-06-2016	500	500	500	500	2338700	500	500	500	500	0.00
28-06-2016	500	500	500	500	30100	500	500	500	500	0.00
29-06-2016	500	500	500	500	50000	500	500	500	500	0.00
30-06-2016	500	500	500	500	200	500	500	500	500	0.00
11-07-2016	500	500	500	500	100	500	500	500	500	0.00
12-07-2016	500	500	500	500	1063200	500	500	500	500	0.00
13-07-2016	500	500	500	500	197000	500	500	500	500	0.00
14-07-2016	500	500	500	500	10400	500	500	500	500	0.00
18-07-2016	500	500	500	500	1100	500	500	500	500	0.00
19-07-2016	500	500	500	500	21877700	500	500	500	500	0.00
20-07-2016	500	500	500	500	9800	500	500	500	500	0.00
21-07-2016	500	500	500	500	72100	500	500	500	500	0.00
22-07-2016	500	500	500	500	20100	500	500	500	500	0.00
25-07-2016	500	500	500	500	3000	500	500	500	500	0.00
26-07-2016	500	500	500	500	100	500	500	500	500	0.00
27-07-2016	500	500	500	500	21200	500	500	500	500	0.00
28-07-2016	500	500	500	500	4000	500	500	500	500	0.00
29-07-2016	500	500	500	500	3100	500	500	500	500	0.00
01-08-2016	500	500	500	500	5100	500	500	500	500	0.00
03-08-2016	500	500	500	500	21218600	500	500	500	500	0.00
05-08-2016	500	500	500	500	131700	500	500	500	500	0.00
08-08-2016	500	500	500	500	900	500	500	500	500	0.00
09-08-2016	500	500	500	500	200	500	500	500	500	0.00
10-08-2016	500	500	500	500	31100	500	500	500	500	0.00
11-08-2016	500	500	500	500	262800	500	500	500	500	0.00
12-08-2016	500	500	500	500	100	500	500	500	500	0.00
15-08-2016	500	500	500	500	10100	500	500	500	500	0.00
16-08-2016	500	500	500	500	10000	500	500	500	500	0.00
18-08-2016	500	500	500	500	400	500	500	500	500	0.00
19-08-2016	500	500	500	500	200	500	500	500	500	0.00
22-08-2016	500	500	500	500	10200	500	500	500	500	0.00
23-08-2016	500	500	500	500	13500	500	500	500	500	0.00
24-08-2016	500	500	500	500	200	500	500	500	500	0.00
25-08-2016	500	500	500	500	1700	500	500	500	500	0.00
26-08-2016	500	500	500	500	6300	500	500	500	500	0.00
29-08-2016	500	500	500	500	200	500	500	500	500	0.00
30-08-2016	500	500	500	500	10300	500	500	500	500	0.00
31-08-2016	500	500	500	500	500	500	500	500	500	0.00
01-09-2016	500	500	500	500	205000	500	500	500	500	0.00
02-09-2016	500	500	500	500	201900	500	500	500	500	0.00
05-09-2016	500	500	500	500	12400	500	500	500	500	0.00
06-09-2016	500	500	500	500	1600	500	500	500	500	0.00
07-09-2016	500	500	500	500	23500	500	500	500	500	0.00
08-09-2016	500	500	500	500	1100	500	500	500	500	0.00
09-09-2016	500	500	500	500	300	500	500	500	500	0.00
14-09-2016	500	500	500	500	200	500	500	500	500	0.00
15-09-2016	500	500	500	500	16900	500	500	500	500	0.00
16-09-2016	500	500	500	500	100	500	500	500	500	0.00
19-09-2016	500	500	500	500	2029400	500	500	500	500	0.00
20-09-2016	500	500	500	500	200	500	500	500	500	0.00
21-09-2016	500	500	500	500	62000	500	500	500	500	0.00
22-09-2016	500	500	500	500	2000	500	500	500	500	0.00
23-09-2016	500	500	500	500	4300	500	500	500	500	0.00
26-09-2016	500	500	500	500	2908600	500	500	500	500	0.00
27-09-2016	500	500	500	500	900	500	500	500	500	0.00
28-09-2016	500	500	500	500	300	500	500	500	500	0.00
29-09-2016	500	500	500	500	100400	500	500	500	500	0.00
30-09-2016	500	500	500	500	1000	500	500	500	500	0.00
03-10-2016	500	500	500	500	300	500	500	500	500	0.00
04-10-2016	500	500	500	500	5000	500	500	500	500	0.00
05-10-2016	500	500	500	500	900	500	500	500	500	0.00
06-10-2016	500	500	500	500	13300	500	500	500	500	0.00
07-10-2016	500	500	500	500	21900	500	500	500	500	0.00
10-10-2016	500	500	500	500	17800	500	500	500	500	0.00
11-10-2016	500	500	500	500	28200	500	500	500	500	0.00
12-10-2016	500	500	500	500	9000	500	500	500	500	0.00
13-10-2016	500	500	500	500	3900	500	500	500	500	0.00
14-10-2016	500	500	500	500	1600	500	500	500	500	0.00
17-10-2016	500	500	500	500	17900	500	500	500	500	0.00
18-10-2016	500	500	500	500	211800	500	500	500	500	0.00
19-10-2016	500	500	500	500	4966600	500	500	500	500	0.00
20-10-2016	500	500	500	500	9794000	500	500	500	500	0.00
21-10-2016	500	500	500	500	87100	500	500	500	500	0.00
24-10-2016	500	500	500	500	2124000	500	500	500	500	0.00
25-10-2016	500	500	500	500	274900	500	500	500	500	0.00
26-10-2016	500	500	500	500	1129300	500	500	500	500	0.00
27-10-2016	500	640	500	500	2147483647	500	500	500	500	0.00
28-10-2016	500	520	500	500	337724300	500	500	500	500	0.00
31-10-2016	500	520	500	500	115924000	500	500	500	500	0.00
01-11-2016	500	500	500	500	17374000	500	500	500	500	0.00
02-11-2016	500	500	500	500	385100	500	500	500	500	0.00
03-11-2016	500	500	500	500	285000	500	500	500	500	0.00
04-11-2016	500	500	500	500	3701300	500	500	500	500	0.00
07-11-2016	500	500	500	500	166300	500	500	500	500	0.00
08-11-2016	500	500	500	500	86200	500	500	500	500	0.00
09-11-2016	500	500	500	500	10115900	500	500	500	500	0.00
10-11-2016	500	500	500	500	12620600	500	500	500	500	0.00
11-11-2016	500	520	500	500	225602400	500	500	500	500	0.00
14-11-2016	500	540	500	500	464536400	500	500	500	500	0.00
15-11-2016	500	500	500	500	24441900	500	500	500	500	0.00
16-11-2016	500	500	500	500	562700	500	500	500	500	0.00
17-11-2016	500	500	500	500	2318600	500	500	500	500	0.00
18-11-2016	500	500	500	500	615000	500	500	500	500	0.00
21-11-2016	500	500	500	500	830000	500	500	500	500	0.00
22-11-2016	500	500	500	500	1103200	500	500	500	500	0.00
23-11-2016	500	500	500	500	709900	500	500	500	500	0.00
24-11-2016	500	500	500	500	1873700	500	500	500	500	0.00
25-11-2016	500	500	500	500	1062500	500	500	500	500	0.00
28-11-2016	500	500	500	500	4807500	500	500	500	500	0.00
29-11-2016	500	510	500	500	63728900	500	500	500	500	0.00
30-11-2016	500	500	500	500	3606500	500	500	500	500	0.00
01-12-2016	500	500	500	500	9036500	500	500	500	500	0.00
02-12-2016	500	500	500	500	1728900	500	500	500	500	0.00
05-12-2016	500	500	500	500	2471400	500	500	500	500	0.00
06-12-2016	500	510	500	500	88922600	500	500	500	500	0.00
07-12-2016	500	500	500	500	3734800	500	500	500	500	0.00
08-12-2016	500	500	500	500	1351700	500	500	500	500	0.00
09-12-2016	500	500	500	500	381500	500	500	500	500	0.00
13-12-2016	500	500	500	500	232300	500	500	500	500	0.00
14-12-2016	500	500	500	500	308800	500	500	500	500	0.00
15-12-2016	500	500	500	500	20100	500	500	500	500	0.00
16-12-2016	500	500	500	500	221900	500	500	500	500	0.00
19-12-2016	500	500	500	500	2100	500	500	500	500	0.00
20-12-2016	500	500	500	500	504700	500	500	500	500	0.00
21-12-2016	500	500	500	500	17300	500	500	500	500	0.00
22-12-2016	500	500	500	500	5000	500	500	500	500	0.00
23-12-2016	500	500	500	500	133000	500	500	500	500	0.00
27-12-2016	500	500	500	500	124000	500	500	500	500	0.00
28-12-2016	500	500	500	500	143200	500	500	500	500	0.00
29-12-2016	500	500	500	500	69000	500	500	500	500	0.00
30-12-2016	500	500	500	500	5300	500	500	500	500	0.00
03-01-2017	500	500	500	500	800	500	500	500	500	0.00
04-01-2017	500	500	500	500	63000	500	500	500	500	0.00
05-01-2017	500	500	500	500	651000	500	500	500	500	0.00
06-01-2017	500	500	500	500	695000	500	500	500	500	0.00
09-01-2017	500	500	500	500	672400	500	500	500	500	0.00
10-01-2017	500	500	500	500	5207300	500	500	500	500	0.00
11-01-2017	500	500	500	500	719800	500	500	500	500	0.00
12-01-2017	500	500	500	500	3585800	500	500	500	500	0.00
13-01-2017	500	500	500	500	226500	500	500	500	500	0.00
16-01-2017	500	500	500	500	7072000	500	500	500	500	0.00
17-01-2017	500	510	500	500	99524300	500	500	500	500	0.00
18-01-2017	500	520	500	500	355356500	500	500	500	500	0.00
19-01-2017	500	510	500	500	57541200	500	500	500	500	0.00
20-01-2017	500	600	500	560	2147483647	501.2	500.6	500.4	500.3	100.00
23-01-2017	570	580	530	540	454796200	502	501	500.667	500.5	73.59
24-01-2017	550	590	550	580	658589000	503.6	501.8	501.2	500.9	83.16
25-01-2017	600	740	560	690	2147483647	507.4	503.7	502.467	501.85	91.88
26-01-2017	700	700	650	660	591594900	510.6	505.3	503.533	502.65	79.75
27-01-2017	660	710	660	690	344802900	514.4	507.2	504.8	503.6	82.27
30-01-2017	700	770	690	760	759221900	519.6	509.8	506.533	504.9	86.50
31-01-2017	760	810	740	800	860158500	525.6	512.8	508.533	506.4	88.22
01-02-2017	820	860	780	790	727059300	531.4	515.7	510.467	507.85	85.29
02-02-2017	790	810	770	780	355340300	537	518.5	512.333	509.25	82.34
03-02-2017	780	800	700	710	329650800	541.2	520.6	513.733	510.3	65.30
06-02-2017	720	730	640	680	636591800	544.8	522.4	514.933	511.2	59.61
07-02-2017	680	730	660	690	469431700	548.6	524.3	516.2	512.15	60.84
08-02-2017	700	860	670	770	1974823100	554	527	518	513.5	68.95
09-02-2017	780	830	760	780	753715600	559.6	529.8	519.867	514.9	69.79
10-02-2017	800	810	740	750	252829400	564.6	532.3	521.533	516.15	64.17
13-02-2017	800	800	710	710	238214000	568.8	534.4	522.933	517.2	57.51
14-02-2017	760	760	660	660	361852400	572	536	524	518	50.46
16-02-2017	660	680	500	550	777339000	573	536.5	524.333	518.25	39.11
17-02-2017	550	590	500	510	824668000	573.2	536.6	524.4	518.3	35.94
20-02-2017	510	540	500	510	396346700	573.4	536.7	524.467	518.35	35.94
21-02-2017	510	530	500	500	220147100	573.4	536.7	524.467	518.35	35.12
22-02-2017	500	530	500	510	346578100	573.6	536.8	524.533	518.4	36.68
23-02-2017	510	520	500	500	111784100	573.6	536.8	524.533	518.4	35.76
24-02-2017	500	500	500	500	5225900	573.6	536.8	524.533	518.4	35.76
27-02-2017	500	500	500	500	2376800	573.6	536.8	524.533	518.4	35.76
28-02-2017	500	500	500	500	1306200	573.6	536.8	524.533	518.4	35.76
01-03-2017	500	500	500	500	5133100	573.6	536.8	524.533	518.4	35.76
02-03-2017	500	500	500	500	968000	573.6	536.8	524.533	518.4	35.76
03-03-2017	500	500	500	500	25270300	573.6	536.8	524.533	518.4	35.76
06-03-2017	500	500	500	500	1763400	573.6	536.8	524.533	518.4	35.76
07-03-2017	500	500	500	500	236700	573.6	536.8	524.533	518.4	35.76
08-03-2017	500	500	500	500	10710800	573.6	536.8	524.533	518.4	35.76
09-03-2017	500	500	500	500	1343000	573.6	536.8	524.533	518.4	35.76
10-03-2017	500	500	500	500	112800	573.6	536.8	524.533	518.4	35.76
13-03-2017	500	500	500	500	479000	573.6	536.8	524.533	518.4	35.76
14-03-2017	500	500	500	500	1847600	573.6	536.8	524.533	518.4	35.76
15-03-2017	478	478	394	398	103805200	571.56	535.78	523.853	517.89	20.69
16-03-2017	400	400	310	312	79464000	567.8	533.9	522.6	516.95	14.96
17-03-2017	310	380	288	366	178847900	565.12	532.56	521.707	516.28	28.37
20-03-2017	374	374	342	344	28477600	562	531	520.667	515.5	26.53
21-03-2017	348	360	340	342	21673500	558.84	529.42	519.613	514.71	26.37
22-03-2017	340	350	336	336	9641700	555.56	527.78	518.52	513.89	25.84
23-03-2017	340	352	334	336	14657700	552.28	526.14	517.427	513.07	25.84
24-03-2017	338	344	334	336	3886300	549	524.5	516.333	512.25	25.84
27-03-2017	338	338	316	318	11631400	545.36	522.68	515.12	511.34	24.04
29-03-2017	320	328	316	316	5723900	541.68	520.84	513.893	510.42	23.85
30-03-2017	318	320	310	310	5001300	537.88	518.94	512.627	509.47	23.23
31-03-2017	310	322	300	308	15103900	534.04	517.02	511.347	508.51	23.01
03-04-2017	310	310	298	298	7137800	530	515	510	507.5	21.92
04-04-2017	304	328	296	316	36663900	525.12	513.16	508.773	506.58	28.49
05-04-2017	318	320	310	314	14993700	520.6	511.3	507.533	505.65	28.20
06-04-2017	314	316	308	310	5039900	515.2	509.4	506.267	504.7	27.61
07-04-2017	310	312	304	304	4621100	507.48	507.44	504.96	503.72	26.70
10-04-2017	304	304	298	300	9136900	500.28	505.44	503.627	502.72	26.09
11-04-2017	300	308	298	300	6365400	492.48	503.44	502.293	501.72	26.09
12-04-2017	300	308	300	300	4774700	483.28	501.44	500.96	500.72	26.09
13-04-2017	304	306	300	300	3475900	473.28	499.44	499.627	499.72	26.09
17-04-2017	302	304	296	298	3392400	463.44	497.42	498.28	498.71	25.69
18-04-2017	300	302	296	296	3598600	453.76	495.38	496.92	497.69	25.28
20-04-2017	296	302	290	290	3501700	445.36	493.28	495.52	496.64	24.02
21-04-2017	290	294	288	290	1579900	437.56	491.18	494.12	495.59	24.02
25-04-2017	292	292	280	284	4154100	429.44	489.02	492.68	494.51	22.72
26-04-2017	282	294	282	286	8498400	419.76	486.88	491.253	493.44	24.20
27-04-2017	286	292	284	284	3329300	409.84	484.72	489.813	492.36	23.71
28-04-2017	284	286	280	280	1444900	400.44	482.52	488.347	491.26	22.72
02-05-2017	286	286	276	276	2993500	391.76	480.28	486.853	490.14	21.74
03-05-2017	278	278	262	264	3039700	383.84	477.92	485.28	488.96	19.09
04-05-2017	260	260	236	236	13769800	377.56	475.28	483.52	487.64	14.62
05-05-2017	236	240	222	222	4398500	371.8	472.5	481.667	486.25	12.98
08-05-2017	222	230	220	222	3344600	366.04	469.72	479.813	484.86	12.98
09-05-2017	222	224	200	210	5387700	360.24	466.82	477.88	483.41	11.68
10-05-2017	228	228	191	191	7060400	353.86	463.73	475.82	481.865	9.97
12-05-2017	191	218	190	206	12158500	347.98	460.79	473.86	480.395	19.91
15-05-2017	206	216	195	198	5775300	341.94	457.77	471.847	478.885	18.73
16-05-2017	199	204	195	197	3478300	335.88	454.74	469.827	477.37	18.58
17-05-2017	197	216	194	210	6315900	330.08	451.84	467.893	475.92	26.75
18-05-2017	206	246	206	230	33892500	324.68	449.14	466.093	474.57	37.19
19-05-2017	230	238	224	228	7881900	319.24	446.42	464.28	473.21	36.62
22-05-2017	230	242	228	230	6059700	313.84	443.72	462.48	471.86	37.64
23-05-2017	232	240	224	228	5470200	308.4	441	460.667	470.5	37.00
24-05-2017	226	228	220	220	2814600	302.8	438.2	458.8	469.1	34.48
26-05-2017	222	224	210	216	4050300	297.12	435.36	456.907	467.68	33.26
29-05-2017	218	222	216	218	1202600	291.48	432.54	455.027	466.27	34.51
30-05-2017	218	226	216	226	6678400	286	429.8	453.2	464.9	39.39
31-05-2017	226	236	224	224	5973000	280.48	427.04	451.36	463.52	38.61
02-06-2017	224	234	222	224	2088900	274.96	424.28	449.52	462.14	38.61
05-06-2017	224	228	218	220	1914100	271.4	421.48	447.653	460.74	36.93
06-06-2017	218	226	218	224	1318100	269.64	418.72	445.813	459.36	39.76
07-06-2017	222	224	216	218	2273700	266.68	415.9	443.933	457.95	37.07
08-06-2017	220	222	214	216	655500	264.12	413.06	442.04	456.53	36.19
09-06-2017	214	220	212	218	2032100	261.64	410.24	440.16	455.12	37.78
12-06-2017	218	220	216	216	613800	259.24	407.4	438.267	453.7	36.80
13-06-2017	216	232	214	224	8956500	257	404.64	436.427	452.32	43.18
14-06-2017	224	226	218	220	2416300	254.68	401.84	434.56	450.92	40.95
15-06-2017	220	232	216	228	18841700	252.88	399.12	432.747	449.56	46.86
16-06-2017	226	230	224	226	3554500	251.08	396.38	430.92	448.19	45.63
19-06-2017	224	232	224	226	1901300	249.4	393.64	429.093	446.82	45.63
20-06-2017	226	230	224	228	2939800	247.8	390.92	427.28	445.46	47.23
21-06-2017	228	228	222	224	346500	246.32	388.16	425.44	444.08	44.41
22-06-2017	228	228	214	216	2365700	244.32	384.72	423.547	442.66	39.35
03-07-2017	220	224	216	218	1165800	242.4	381.5	421.667	441.25	41.15
04-07-2017	220	224	214	214	2053100	240.48	377.84	419.76	439.82	38.67
05-07-2017	214	218	208	210	2193100	238.6	373.04	417.827	438.37	36.31
06-07-2017	210	210	208	208	1183500	236.76	368.52	415.88	436.91	35.16
07-07-2017	222	222	204	206	2383600	234.88	363.68	413.92	435.44	34.00
10-07-2017	206	210	204	204	437500	232.96	358.12	411.947	433.96	32.83
11-07-2017	204	206	204	204	708700	231.04	352.16	409.973	432.48	32.83
12-07-2017	202	206	202	202	407200	229.12	346.28	407.987	430.99	31.57
13-07-2017	204	206	200	204	1431700	227.28	340.52	406.013	429.51	34.28
14-07-2017	204	208	200	206	1293300	225.6	335.48	404.053	428.04	36.98
17-07-2017	208	208	200	204	608100	223.88	330.72	402.08	426.56	35.41
18-07-2017	204	206	202	204	818100	222.28	325.86	400.107	425.08	35.41
19-07-2017	204	210	200	206	629100	220.68	320.22	398.147	423.61	38.43
20-07-2017	206	208	206	206	229400	219.12	314.48	396.187	422.14	38.43
21-07-2017	206	208	202	204	1366800	217.6	309.02	394.213	420.66	36.46
24-07-2017	206	206	200	202	1387300	216.12	303.94	392.227	419.17	34.54
25-07-2017	202	204	199	199	1336700	214.82	299.33	390.22	417.665	31.84
26-07-2017	200	202	198	200	656500	214.1	295.83	388.22	416.165	33.70
27-07-2017	200	204	197	200	5069000	213.66	292.73	386.22	414.665	33.70
28-07-2017	200	206	196	196	3766500	213.14	289.59	384.193	413.145	29.92
31-07-2017	196	198	190	191	3218700	212.76	286.5	382.133	411.6	25.99
01-08-2017	195	195	190	192	932200	212.78	283.32	380.08	410.06	28.02
02-08-2017	192	195	181	188	5621900	212.42	280.2	378	408.5	25.05
03-08-2017	189	191	185	185	921700	212.16	277.05	375.9	406.925	23.08
04-08-2017	189	196	185	187	1120800	211.96	273.92	373.813	405.36	27.20
07-08-2017	189	189	180	183	2605800	211.42	270.75	371.7	403.775	24.39
08-08-2017	183	184	166	168	4921300	210.18	267.43	369.487	402.115	17.20
09-08-2017	169	171	160	168	1513700	208.98	264.11	367.273	400.455	17.20
10-08-2017	166	167	160	160	2557700	207.58	260.71	365.007	398.755	14.55
11-08-2017	159	163	155	159	1924200	206.2	257.3	362.733	397.05	14.25
14-08-2017	160	161	157	158	1520500	204.96	253.88	360.453	395.34	13.95
15-08-2017	159	166	157	163	3236700	203.9	250.51	358.207	393.655	22.85
16-08-2017	163	178	163	172	5216400	202.98	247.23	356.02	392.015	35.73
18-08-2017	171	173	168	170	1214100	201.86	243.93	353.82	390.365	34.36
21-08-2017	168	170	162	162	2001100	200.62	240.55	351.567	388.675	29.48
22-08-2017	162	167	162	164	2419700	199.42	237.19	349.327	386.995	32.08
23-08-2017	164	169	164	166	1927500	198.34	234.87	347.1	385.325	34.67
24-08-2017	166	169	163	163	811400	197.12	233.38	344.853	383.64	32.66
25-08-2017	164	167	162	163	636100	196.02	231.35	342.607	381.955	32.66
28-08-2017	164	164	160	160	1512000	194.9	229.51	340.34	380.255	30.60
29-08-2017	161	163	160	160	554500	193.74	227.69	338.073	378.555	30.60
30-08-2017	162	163	157	157	1192100	192.56	225.9	335.787	376.84	28.51
31-08-2017	158	160	156	157	1720900	191.22	224.11	333.5	375.125	28.51
04-09-2017	157	158	154	154	997500	189.9	222.29	331.193	373.395	26.42
05-09-2017	153	158	152	157	934300	188.48	220.68	328.907	371.68	31.80
06-09-2017	158	162	157	160	1623800	187.16	219.12	326.64	369.98	36.78
07-09-2017	159	161	157	158	576000	185.8	217.6	324.36	368.27	34.95
08-09-2017	156	161	156	159	259300	184.42	216.11	322.087	366.565	36.65
11-09-2017	160	160	153	155	1997100	183.04	214.68	319.787	364.84	32.94
12-09-2017	155	158	153	154	694800	181.8	213.06	317.08	363.11	32.07
13-09-2017	154	163	153	162	10787400	180.68	211.54	314.56	361.42	44.70
14-09-2017	163	164	157	158	3624200	179.56	210.02	311.747	359.71	40.63
15-09-2017	159	160	152	155	3805400	178.46	208.53	308.18	357.985	37.85
18-09-2017	153	156	153	154	896700	177.38	207.07	304.807	356.255	36.94
19-09-2017	154	158	154	156	2593600	176.38	205.63	301.247	354.535	40.04
20-09-2017	156	159	155	155	3796600	175.4	204.18	297.213	352.81	39.01
22-09-2017	155	157	154	155	1410200	174.42	202.73	292.913	351.085	39.01
25-09-2017	157	157	154	155	416200	173.48	201.3	288.68	349.36	39.01
26-09-2017	155	155	150	150	1931800	172.4	199.84	284.48	347.61	33.60
27-09-2017	153	153	147	147	553800	171.22	198.41	280.727	345.845	30.84
28-09-2017	147	150	147	147	795000	170.08	196.98	277.173	344.08	30.84
29-09-2017	147	150	145	147	606000	168.94	195.61	273.553	342.315	30.84
02-10-2017	148	149	143	143	321600	167.68	194.18	269.373	340.53	27.12
03-10-2017	143	150	142	149	1441700	166.54	192.83	265.167	338.775	38.99
04-10-2017	149	151	148	149	3377500	165.44	191.52	261.16	337.02	38.99
05-10-2017	150	150	147	147	359400	164.34	190.23	257.407	335.255	36.68
06-10-2017	147	149	146	147	2061600	163.3	189.06	253.987	333.49	36.68
09-10-2017	147	147	141	142	2805200	162.14	188.12	251.267	331.7	31.31
10-10-2017	142	145	141	141	639100	160.96	187.31	248.807	329.905	30.35
11-10-2017	144	144	141	141	238300	159.86	186.5	246.347	328.11	30.35
12-10-2017	141	144	140	141	1040700	158.86	185.81	243.953	326.315	30.35
13-10-2017	142	145	141	141	1905700	157.84	185.31	241.493	324.52	30.35
16-10-2017	144	144	141	144	1075200	156.96	184.69	239.12	322.74	38.00
17-10-2017	144	145	142	143	1525300	156.12	184.14	236.74	320.955	36.56
18-10-2017	144	144	141	141	2021700	155.2	183.58	234.347	319.16	33.80
19-10-2017	141	144	141	143	561400	154.4	182.91	231.967	317.375	38.78
20-10-2017	143	146	143	146	1889100	153.96	182.07	229.607	315.605	45.42
23-10-2017	147	162	147	161	7846400	153.82	181.4	227.347	313.91	65.53
24-10-2017	164	216	164	212	47314300	154.86	181.22	225.427	312.47	85.33
25-10-2017	214	214	190	190	12979400	155.48	180.84	223.36	310.92	67.36
26-10-2017	193	204	190	193	5957700	156.18	180.57	221.313	309.385	68.34
27-10-2017	198	198	191	195	3791900	156.82	180.36	219.28	307.86	69.00
30-10-2017	197	208	194	194	6453600	157.26	180.12	217.24	306.33	68.23
31-10-2017	197	198	182	184	6271000	157.54	179.7	215.133	304.75	60.87
01-11-2017	184	187	181	184	2203700	157.98	179.3	213.027	303.17	60.87
02-11-2017	178	192	178	184	2447600	158.38	178.9	210.92	301.59	60.87
03-11-2017	184	187	183	186	493600	158.78	178.56	209.507	300.02	61.90
06-11-2017	187	187	182	182	903800	159.16	178.14	208.64	298.43	58.59
07-11-2017	186	186	181	181	581800	159.52	177.77	207.407	296.835	57.75
08-11-2017	184	192	181	188	6022100	160.08	177.49	206.367	295.275	61.84
09-11-2017	186	189	182	182	1596100	160.52	177.13	205.3	293.685	56.77
10-11-2017	184	194	184	185	5499900	161.08	176.82	204.293	292.11	58.60
13-11-2017	185	187	181	184	1989300	161.62	176.42	203.28	290.53	57.72
14-11-2017	188	190	184	188	2408400	162.3	176.1	202.293	288.97	60.28
15-11-2017	187	189	184	184	1469900	162.84	175.66	201.4	287.39	56.59
16-11-2017	182	188	182	185	404500	163.34	175.25	200.527	285.815	57.30
17-11-2017	183	188	183	185	435200	163.88	174.84	199.693	284.24	57.30
20-11-2017	188	189	182	185	420000	164.4	174.41	198.873	282.665	57.30
21-11-2017	185	186	182	184	305000	164.98	174.01	198.113	281.085	56.16
22-11-2017	187	192	185	188	3287700	165.66	173.73	197.26	279.225	59.61
23-11-2017	190	195	186	188	11515800	166.18	173.43	196.42	277.465	59.61
24-11-2017	188	189	186	186	1999200	166.74	173.15	195.593	275.495	57.01
27-11-2017	187	197	187	193	10768900	167.5	172.98	194.853	273.01	63.08
28-11-2017	193	193	185	189	3709700	168.2	172.79	194.113	270.655	58.04
29-11-2017	189	192	185	191	1557000	168.9	172.64	193.387	268.16	59.77
30-11-2017	191	194	185	187	525500	169.54	172.47	192.633	265.295	54.89
04-12-2017	187	188	182	183	2378100	170.1	172.26	191.853	262.21	50.45
05-12-2017	183	183	168	180	5538800	170.6	172.04	191.067	259.16	47.36
06-12-2017	182	185	175	175	455700	171.1	171.75	190.26	256.135	42.67
07-12-2017	170	177	170	175	623000	171.66	171.44	189.493	253.46	42.67
08-12-2017	175	176	167	167	1237900	172.06	171.07	188.673	250.895	36.04
11-12-2017	167	172	158	162	1558900	172.36	170.65	187.86	248.255	32.63
12-12-2017	158	170	157	164	3088600	172.78	170.23	187.047	245.225	35.27
13-12-2017	163	169	161	166	972300	173.12	169.83	186.26	242.155	37.89
14-12-2017	169	170	164	170	573100	173.54	169.49	185.527	239.255	42.87
15-12-2017	165	172	165	167	649000	173.94	169.14	184.8	236.54	40.26
18-12-2017	167	172	167	170	542800	174.4	168.85	184.173	234.09	43.94
19-12-2017	170	175	166	169	1173600	174.94	168.54	183.727	232.185	42.99
20-12-2017	172	172	165	168	1146000	175.48	168.22	183.367	230.475	42.01
21-12-2017	168	168	164	167	501200	176	167.93	183	228.76	41.01
22-12-2017	167	167	164	164	652700	176.46	167.66	182.693	227.08	38.07
27-12-2017	164	167	164	165	482900	176.94	167.39	182.52	225.355	39.62
28-12-2017	165	168	165	166	289800	177.38	167.17	182.253	223.685	41.21
29-12-2017	165	167	163	163	1090700	177.78	166.95	182.02	222	37.98
02-01-2018	163	166	163	163	218100	178.22	166.71	181.793	220.315	37.98
03-01-2018	163	167	163	164	1295400	178.64	166.52	181.487	218.635	39.80
04-01-2018	167	171	165	170	1452100	179.12	166.54	181.087	216.985	49.41
05-01-2018	170	175	170	173	1776400	179.36	166.59	180.72	215.35	53.41
08-01-2018	173	182	170	177	2163100	178.66	166.76	180.367	213.735	58.16
09-01-2018	177	181	173	178	889300	178.42	166.95	180.033	212.125	59.28
10-01-2018	178	182	172	177	922400	178.1	167.14	179.747	210.51	57.62
11-01-2018	177	212	175	196	19212500	178.12	167.47	179.613	208.99	73.05
12-01-2018	199	208	189	190	16466800	178.04	167.65	179.427	207.44	65.00
15-01-2018	190	195	183	185	3651700	178.06	167.8	179.153	205.865	59.16
16-01-2018	189	189	179	180	2605700	177.98	167.98	178.86	204.265	53.93
17-01-2018	181	185	180	182	2201100	177.94	168.16	178.58	202.675	55.62
18-01-2018	182	193	180	186	8552400	177.94	168.36	178.353	201.615	58.87
19-01-2018	187	192	185	188	5388400	178.06	168.61	178.113	200.995	60.43
22-01-2018	190	202	187	197	9673100	178.38	168.95	177.973	200.15	66.57
23-01-2018	197	208	196	199	9803200	178.6	169.34	177.86	199.425	67.77
24-01-2018	200	208	199	208	5989600	179.12	169.82	177.793	198.755	72.53
25-01-2018	208	216	200	210	13951600	179.62	170.35	177.753	198.125	73.47
26-01-2018	210	218	206	210	6868300	180.14	170.88	177.66	197.495	73.47
29-01-2018	210	214	195	206	6062400	180.5	171.4	177.567	196.845	68.07
30-01-2018	206	214	198	206	8500500	180.94	171.89	177.42	196.285	68.07
31-01-2018	208	220	202	216	9396900	181.56	172.45	177.353	195.785	73.68
01-02-2018	216	228	214	220	11477700	182.26	173.07	177.313	195.335	75.53
02-02-2018	220	234	218	230	13828600	183.16	173.78	177.327	194.945	79.43
05-02-2018	228	232	214	224	3840200	183.96	174.47	177.327	194.575	72.02
06-02-2018	218	226	206	220	5165200	184.6	175.13	177.353	194.095	67.50
07-02-2018	220	232	216	220	6718400	185.24	175.71	177.367	193.625	67.50
08-02-2018	220	236	220	234	10767900	186.2	176.47	177.5	193.245	74.10
09-02-2018	228	274	224	262	33281600	187.58	177.54	177.847	193.035	81.98
12-02-2018	262	272	256	260	6877300	189	178.6	178.193	192.835	80.10
13-02-2018	262	266	256	256	3764900	190.3	179.6	178.527	192.615	76.34
14-02-2018	256	268	256	260	5614800	191.76	180.65	178.9	192.415	77.48
15-02-2018	260	270	260	264	3001800	193.38	181.74	179.3	192.235	78.59
19-02-2018	264	270	260	260	1810700	194.98	182.79	179.687	192.045	74.63
20-02-2018	260	282	260	276	14881100	197	184.05	180.167	191.945	79.16
21-02-2018	278	294	278	286	15473800	199.22	185.44	180.7	191.925	81.39
22-02-2018	288	292	276	282	5902400	201.52	186.79	181.22	191.885	77.80
23-02-2018	282	286	280	280	1625000	203.88	188.12	181.727	191.865	75.99
26-02-2018	282	294	276	282	6627500	206.24	189.51	182.233	191.845	76.58
27-02-2018	282	294	282	284	4584200	208.6	190.86	182.753	191.845	77.18
28-02-2018	286	290	278	282	1376800	210.84	192.19	183.273	191.855	75.11
01-03-2018	282	286	276	282	4221500	213.14	193.54	183.807	191.885	75.11
02-03-2018	282	282	268	272	4020700	215.18	194.79	184.293	191.925	65.00
05-03-2018	272	280	270	272	2828400	217.24	196.09	184.773	192.105	65.00
06-03-2018	272	280	272	276	3937200	219.4	197.44	185.28	192.375	67.06
07-03-2018	276	282	262	266	1849800	221.38	198.69	185.747	192.595	57.90
08-03-2018	266	270	254	260	2332600	223.3	199.88	186.207	192.845	53.20
09-03-2018	250	264	242	250	1627100	225	200.97	186.593	193.14	46.44
12-03-2018	252	254	246	252	979300	226.72	202.05	187.02	193.37	47.87
13-03-2018	248	252	240	250	1614300	228.46	203.12	187.453	193.63	46.53
14-03-2018	242	262	242	260	3342400	230.4	204.31	187.94	193.945	53.51
15-03-2018	264	290	260	282	14708500	232.76	205.7	188.6	194.305	64.50
16-03-2018	284	302	282	300	17746900	235.36	207.24	189.48	194.655	70.61
19-03-2018	300	304	272	280	12804900	237.5	208.43	190.227	194.915	58.54
20-03-2018	276	290	276	282	8846100	239.6	209.13	191.04	195.175	59.29
21-03-2018	288	304	280	300	12845400	242.04	210.23	191.98	195.535	65.36
22-03-2018	300	304	296	302	9867100	244.54	211.32	192.94	195.945	65.97
23-03-2018	294	300	280	296	9807800	246.54	212.33	193.827	196.345	62.43
26-03-2018	294	304	294	296	4033700	248.66	213.35	194.653	196.735	62.43
27-03-2018	298	308	296	304	6678400	251.04	214.55	195.547	197.125	65.31
28-03-2018	304	304	290	296	2915900	253.36	215.67	196.44	197.485	60.34
29-03-2018	296	298	292	296	1066300	255.64	216.79	197.32	197.845	60.34
02-04-2018	296	304	296	298	7754800	257.88	217.91	198.2	198.235	61.19
03-04-2018	300	304	296	296	8022800	260.04	219.05	199.087	198.595	59.80
04-04-2018	296	306	294	296	2801700	262.02	220.2	199.973	198.985	59.80
05-04-2018	300	302	292	292	723600	263.88	221.24	200.853	199.365	56.81
06-04-2018	292	294	292	294	978100	265.6	222.36	201.747	199.745	57.94
09-04-2018	290	320	290	314	13482000	267.68	223.65	202.793	200.235	67.21
10-04-2018	318	324	316	322	7478600	269.92	225.03	203.893	200.725	70.06
11-04-2018	324	328	320	326	7489400	272.32	226.41	205.04	201.255	71.39
12-04-2018	326	328	314	314	3189600	274.48	227.71	206.087	201.685	62.40
13-04-2018	314	320	314	316	1711900	276.48	229.02	207.127	202.135	63.23
16-04-2018	316	326	316	320	2505900	278.48	230.37	208.207	202.605	64.90
17-04-2018	322	330	320	326	5413900	280.4	231.78	209.32	203.095	67.30
18-04-2018	328	330	322	326	4164200	282.44	233.2	210.46	203.605	67.30
19-04-2018	326	334	324	326	6300000	284.56	234.58	211.607	204.155	67.30
20-04-2018	326	334	310	318	3552900	286.52	235.88	212.647	204.655	60.42
23-04-2018	318	318	300	302	3791700	287.88	237.04	213.607	205.095	49.51
24-04-2018	302	302	270	290	11709100	288.44	238.01	214.507	205.495	43.21
25-04-2018	286	300	284	292	3544500	289.08	239.04	215.427	205.915	44.48
26-04-2018	292	292	282	282	8705500	289.6	239.95	216.267	206.295	39.71
27-04-2018	282	290	280	286	833800	290.12	240.94	217.14	206.705	42.37
30-04-2018	286	290	280	282	385000	290.48	241.93	217.987	207.095	40.45
02-05-2018	282	286	264	284	1996100	290.96	242.97	218.847	207.505	41.87
03-05-2018	284	284	266	274	968600	290.92	243.96	219.673	207.855	37.10
04-05-2018	270	276	268	274	815700	290.68	244.95	220.52	208.195	37.10
07-05-2018	276	276	270	276	272000	290.56	246.04	221.38	208.555	38.72
08-05-2018	276	282	258	266	3431600	290.28	247.08	222.173	208.865	34.00
09-05-2018	270	272	262	268	1648200	290	248.12	223.007	209.175	35.69
11-05-2018	270	270	264	266	1352200	289.64	249.12	223.787	209.475	34.73
14-05-2018	268	268	260	264	2097400	289.28	250.06	224.553	209.775	33.76
15-05-2018	266	268	256	262	241600	288.88	251.01	225.32	210.075	32.77
16-05-2018	262	268	260	266	182400	288.76	251.97	226.113	210.41	36.76
17-05-2018	264	278	264	272	410300	288.76	253	226.98	210.77	42.30
18-05-2018	274	278	262	274	1581400	288.72	254.06	227.867	211.14	44.05
21-05-2018	272	286	270	274	3259800	288.88	255.13	228.753	211.53	44.05
22-05-2018	274	280	266	270	3276500	289.08	256.19	229.613	211.925	41.15
23-05-2018	274	276	266	266	871100	289.4	257.2	230.447	212.295	38.42
24-05-2018	266	280	260	268	2458000	289.72	258.22	231.273	212.695	40.54
25-05-2018	268	272	266	268	439800	290.08	259.27	232.107	213.11	40.54
28-05-2018	274	276	262	266	363400	290.2	260.3	232.94	213.505	38.98
30-05-2018	266	270	264	264	306100	289.84	261.3	233.747	213.91	37.43
31-05-2018	266	268	260	264	131000	289.12	262.24	234.533	214.39	37.43
04-06-2018	262	268	256	260	823000	288.72	263.11	235.193	214.85	34.27
05-06-2018	262	268	260	262	414000	288.32	263.96	235.527	215.36	37.13
06-06-2018	260	264	260	262	218700	287.56	264.8	236.007	215.875	37.13
07-06-2018	262	276	260	270	2555700	286.92	265.73	236.52	216.435	47.69
08-06-2018	270	270	260	262	1179900	286.24	266.39	236.967	216.93	40.38
20-06-2018	260	260	248	248	720900	285.28	266.97	237.327	217.31	31.34
21-06-2018	248	250	222	224	1611800	283.68	267.36	237.593	217.58	22.17
22-06-2018	222	222	208	214	1155500	282.04	267.7	237.793	217.84	19.60
25-06-2018	226	232	212	212	382400	280.36	268	237.98	218.08	19.12
26-06-2018	222	232	208	230	1796400	279	268.44	238.273	218.4	34.58
27-06-2018	228	240	228	238	1626300	277.84	268.94	238.647	218.775	40.06
28-06-2018	236	238	220	234	2898200	276.6	269.31	239	219.13	38.33
29-06-2018	232	242	222	230	400700	275.36	269.62	239.28	219.48	36.63
02-07-2018	230	238	222	232	579000	274.12	269.86	239.613	219.84	38.11
03-07-2018	230	232	220	232	503600	272.48	270.08	239.927	220.215	38.11
04-07-2018	226	230	220	230	44100	270.64	270.28	240.233	220.58	37.11
05-07-2018	226	230	222	230	549500	268.72	270.52	240.513	220.96	37.11
06-07-2018	224	236	224	228	313300	267	270.74	240.807	221.315	36.00
09-07-2018	226	230	218	230	938200	265.28	270.88	241.107	221.665	37.99
10-07-2018	228	232	222	230	1239700	263.48	270.98	241.407	222.025	37.99
11-07-2018	230	236	226	226	2718900	261.48	270.94	241.68	222.36	35.44
12-07-2018	228	230	226	228	9000	259.52	270.98	241.973	222.725	37.69
13-07-2018	226	232	224	232	289900	257.64	271.1	242.267	223.115	42.04
16-07-2018	232	232	220	232	913100	255.92	271.22	242.56	223.465	42.04
17-07-2018	224	240	224	238	1532100	254.64	271.26	242.907	223.865	48.32
18-07-2018	230	238	222	234	1601700	253.52	270.98	243.18	224.26	44.83
19-07-2018	234	236	222	224	2236000	252.16	270.62	243.413	224.61	37.54
20-07-2018	230	234	224	232	1101100	251.16	270.38	243.687	224.99	45.22
23-07-2018	232	238	230	232	459700	250.08	270.1	243.987	225.375	45.22
24-07-2018	232	244	232	240	2387200	249.24	269.86	244.367	225.8	52.05
25-07-2018	248	256	244	252	2197500	248.6	269.78	244.847	226.285	60.09
26-07-2018	256	256	240	246	742700	248.04	269.48	245.32	226.765	55.12
27-07-2018	244	248	244	246	386700	247.48	269.08	245.793	227.26	55.12
30-07-2018	250	254	244	246	791900	246.88	268.72	246.32	227.755	55.12
31-07-2018	258	258	234	238	2172200	246.32	268.3	246.827	228.21	48.44
01-08-2018	240	246	236	244	473900	245.84	267.92	247.36	228.715	53.03
02-08-2018	244	268	240	262	8731100	245.76	267.7	248	229.28	63.54
03-08-2018	260	270	258	262	1734000	245.72	267.5	248.613	229.845	63.54
06-08-2018	262	264	258	262	228900	245.72	267.3	249.247	230.42	63.54
07-08-2018	262	262	250	254	955500	245.48	267.12	249.807	230.955	56.52
08-08-2018	258	266	254	262	5047100	245.28	267.02	250.427	231.555	61.14
09-08-2018	268	270	254	258	2227500	244.96	266.84	251.027	232.14	57.83
10-08-2018	254	260	254	254	643000	244.56	266.72	251.607	232.705	54.65
13-08-2018	254	254	236	242	603400	244	266.54	252.127	233.21	46.39
14-08-2018	240	248	238	242	374500	243.52	266.46	252.64	233.715	46.39
15-08-2018	252	258	240	258	2723100	243.32	266.52	253.253	234.285	56.54
16-08-2018	258	258	248	252	1185400	243	266.54	253.847	234.83	52.53
20-08-2018	248	252	246	250	241900	242.68	266.44	254.427	235.375	51.22
21-08-2018	252	254	250	252	340100	242.44	266.14	255.013	235.92	52.49
23-08-2018	254	254	250	250	32300	242.16	265.64	255.547	236.44	51.06
24-08-2018	250	250	242	246	49800	241.88	265.3	256.033	236.865	48.22
27-08-2018	260	270	250	252	687100	241.68	265	256.533	237.065	52.49
28-08-2018	250	256	248	254	116900	241.52	264.54	257.04	237.385	53.85
29-08-2018	254	258	246	246	1426600	241.04	263.98	257.5	237.65	47.92
30-08-2018	256	256	242	248	285300	240.76	263.5	257.847	237.915	49.42
31-08-2018	246	256	240	252	437800	240.84	263.06	258.26	238.205	52.37
03-09-2018	252	252	244	248	7600	241.32	262.5	258.68	238.525	49.28
04-09-2018	240	248	230	234	493200	241.72	261.88	259.04	238.775	40.29
05-09-2018	228	228	214	220	245400	241.88	261.12	259.293	238.955	33.68
06-09-2018	218	222	214	222	751500	241.72	260.36	259.533	239.135	35.31
07-09-2018	216	224	216	218	147800	241.32	259.58	259.733	239.315	33.53
10-09-2018	230	246	214	224	100200	241.12	258.86	259.913	239.53	38.53
12-09-2018	226	234	220	222	304400	240.96	258.16	260.067	239.7	37.52
13-09-2018	224	232	222	226	319900	240.84	257.48	260.187	239.92	40.87
14-09-2018	226	236	222	226	116800	240.72	256.6	260.293	240.125	40.87
17-09-2018	226	226	216	220	120100	240.52	255.58	260.36	240.305	37.38
18-09-2018	220	222	218	222	78400	240.36	254.54	260.467	240.475	39.24
19-09-2018	222	232	222	224	243900	240.28	253.64	260.587	240.675	41.13
20-09-2018	224	234	220	222	208500	240.12	252.7	260.627	240.86	39.80
21-09-2018	234	234	220	224	811500	240	251.74	260.653	241.055	41.82
24-09-2018	224	228	206	206	2557700	239.6	250.54	260.493	241.16	31.54
25-09-2018	206	212	206	208	2141700	239.2	249.36	260.387	241.28	33.50
26-09-2018	212	212	208	208	543900	238.72	248.18	260.307	241.38	33.50
27-09-2018	212	212	206	210	287800	238.28	247.1	260.24	241.49	35.63
28-09-2018	210	210	206	206	471700	237.64	246.14	260.053	241.59	33.33
01-10-2018	204	210	204	204	243300	237.04	245.28	259.667	241.645	32.21
02-10-2018	208	210	204	204	644400	236.64	244.4	259.293	241.72	32.21
03-10-2018	204	208	202	204	495100	236.08	243.62	258.947	241.785	32.21
04-10-2018	204	204	198	198	148100	235.4	242.74	258.533	241.84	28.60
05-10-2018	198	200	196	197	361800	234.54	241.89	258.087	241.91	28.04
08-10-2018	195	202	195	200	1270700	233.5	241.05	257.687	242.01	32.34
09-10-2018	204	204	199	199	138100	232.56	240.3	257.173	242.13	31.66
10-10-2018	200	200	190	200	140400	231.64	239.56	256.6	242.255	33.18
11-10-2018	199	199	194	199	257200	230.7	238.79	256.047	242.415	32.41
12-10-2018	195	195	188	189	1592800	229.72	238.02	255.44	242.55	25.91
15-10-2018	192	197	186	186	180500	228.56	237.2	254.8	242.66	24.33
16-10-2018	189	189	185	187	17600	227.06	236.41	254.153	242.765	25.95
17-10-2018	189	191	188	189	650300	225.6	235.66	253.533	242.86	29.21
18-10-2018	190	194	188	191	659300	224.18	234.95	252.927	242.98	32.41
19-10-2018	194	194	188	192	95200	222.94	234.21	252.393	243.09	34.02
22-10-2018	191	193	187	190	126500	221.5	233.39	251.847	243.195	32.36
23-10-2018	196	196	187	190	55200	220.14	232.55	251.273	243.305	32.36
24-10-2018	190	192	187	187	249100	218.8	231.68	250.747	243.405	29.83
25-10-2018	187	190	185	188	44300	217.72	230.86	250.267	243.525	31.75
26-10-2018	190	192	183	186	1611800	216.6	230.06	249.84	243.63	29.98
29-10-2018	185	189	184	186	101700	215.16	229.24	249.4	243.73	29.98
30-10-2018	188	188	181	184	188800	213.8	228.4	248.96	243.835	28.17
31-10-2018	182	188	182	187	19700	212.54	227.61	248.473	243.955	34.56
01-11-2018	187	190	184	187	98800	211.24	226.84	247.84	244.07	34.56
02-11-2018	189	189	180	187	105500	209.98	226.07	247.087	244.155	34.56
05-11-2018	187	187	180	185	410500	208.76	225.32	246.453	244.215	32.18
06-11-2018	185	187	180	185	325900	207.42	224.55	245.807	244.255	32.18
07-11-2018	186	187	183	186	93800	206.06	223.79	245.047	244.295	34.79
08-11-2018	186	191	186	190	936400	204.94	222.99	244.3	244.36	44.06
09-11-2018	190	193	189	192	228900	203.82	222.29	243.607	244.34	48.04
12-11-2018	190	192	187	190	191400	202.58	221.71	242.9	244.34	44.62
13-11-2018	188	191	185	187	94500	201.36	221.34	242.12	244.35	40.02
14-11-2018	186	186	180	180	92300	200.28	221	241.347	244.35	31.79
15-11-2018	180	189	180	183	96400	199.54	220.71	240.593	244.355	37.70
16-11-2018	183	187	183	184	184100	198.78	220.25	239.833	244.345	39.58
19-11-2018	182	185	181	185	347200	198.12	219.72	239.093	244.33	41.49
21-11-2018	185	185	176	179	123400	197.22	219.17	238.313	244.24	34.47
22-11-2018	179	181	175	175	188400	196.28	218.62	237.533	244.12	30.74
23-11-2018	175	175	160	164	1317800	195.04	217.94	236.667	243.9	23.28
26-11-2018	163	163	150	153	1218500	193.58	217.15	235.593	243.615	18.46
27-11-2018	154	159	152	154	962800	192.26	216.39	234.473	243.335	20.08
28-11-2018	154	157	149	152	268800	190.86	215.61	233.313	243.065	19.25
29-11-2018	152	154	145	151	463600	189.4	214.84	232.227	242.79	18.84
30-11-2018	151	155	148	148	451900	187.92	214.02	231.107	242.45	17.61
03-12-2018	148	153	148	150	271700	186.44	213.22	229.973	242.1	21.30
04-12-2018	150	153	149	151	318200	185.34	212.47	228.807	241.705	23.15
05-12-2018	151	151	141	147	2826500	184.12	211.66	227.613	241.32	21.02
06-12-2018	149	149	140	144	986900	182.84	210.78	226.4	240.94	19.56
07-12-2018	144	147	140	142	302700	181.48	209.88	225.227	240.55	18.64
10-12-2018	144	145	134	134	1219300	180.04	208.84	224.107	240.05	15.48
11-12-2018	136	139	133	135	367800	178.66	207.85	223.073	239.415	17.36
12-12-2018	137	137	134	135	59300	177.28	206.96	222.027	238.79	17.36
13-12-2018	136	139	125	135	1405300	175.9	205.99	221.047	238.185	17.36
14-12-2018	135	136	131	135	975700	174.64	205.02	220.04	237.56	17.36
17-12-2018	134	138	133	134	196200	173.38	203.96	219.053	236.91	16.86
18-12-2018	130	138	120	124	2176100	171.86	202.68	217.987	236.23	12.83
19-12-2018	124	130	120	122	1463800	170.32	201.44	216.973	235.46	12.20
20-12-2018	122	124	110	112	1954200	168.56	200.1	215.893	234.59	9.66
21-12-2018	112	114	110	113	198700	166.84	198.77	214.807	233.745	11.64
26-12-2018	114	114	101	104	1308600	165.14	197.43	213.727	232.865	9.60
27-12-2018	114	114	98	108	402700	163.58	196.07	212.66	231.995	16.61
28-12-2018	104	108	102	107	597700	161.98	194.52	211.6	231.11	16.27
02-01-2019	109	111	103	105	336500	160.3	192.95	210.54	230.225	15.58
03-01-2019	103	111	100	107	1654700	158.62	191.4	209.507	229.35	19.25
04-01-2019	107	118	105	115	3507700	157.08	190.01	208.5	228.565	31.97
07-01-2019	117	128	115	123	4953300	155.74	188.62	207.507	227.82	41.84
08-01-2019	119	130	119	127	6578000	154.48	187.31	206.527	227.075	46.06
09-01-2019	128	131	115	119	8684100	153.12	185.96	205.493	226.34	39.84
10-01-2019	119	125	110	115	4217500	151.66	184.69	204.46	225.615	37.14
11-01-2019	115	122	115	122	2293300	150.38	183.49	203.5	224.975	44.26
14-01-2019	123	125	114	115	1814600	148.96	182.06	202.48	224.29	39.45
15-01-2019	117	124	115	119	4584100	147.66	180.73	201.487	223.635	43.24
16-01-2019	119	123	118	122	773100	146.36	179.45	200.527	222.945	45.98
17-01-2019	122	124	115	117	5059200	144.96	178.1	199.547	222.12	42.32
18-01-2019	118	121	117	119	692900	143.6	176.79	198.58	221.215	44.23
21-01-2019	119	124	118	121	6404500	142.32	175.54	197.653	220.42	46.15
22-01-2019	121	125	120	123	2719500	141.08	174.25	196.727	219.625	48.08
23-01-2019	120	127	120	126	2747500	139.88	172.97	195.82	218.755	50.92
24-01-2019	126	130	124	124	1738800	138.56	171.75	194.847	217.865	49.00
25-01-2019	124	125	122	123	933800	137.18	170.5	193.92	217	48.02
28-01-2019	124	128	122	123	2433900	135.84	169.21	193.087	216.135	48.02
29-01-2019	124	125	120	121	388700	134.52	167.94	192.4	215.22	45.90
30-01-2019	121	126	120	125	436400	133.42	166.85	191.807	214.365	50.60
31-01-2019	125	129	124	127	1881900	132.3	165.92	191.24	213.52	52.81
01-02-2019	127	128	123	125	351100	131.12	164.95	190.54	212.655	50.38
04-02-2019	126	127	124	127	149800	129.96	164.04	189.8	211.81	52.72
06-02-2019	127	129	125	128	821800	128.94	163.08	189.093	210.97	53.89
07-02-2019	128	130	125	127	777800	127.98	162.13	188.407	210.145	52.49
08-02-2019	127	129	125	127	904900	127.24	161.14	187.707	209.31	52.49
11-02-2019	127	129	124	127	279600	126.72	160.15	187.007	208.375	52.49
12-02-2019	127	138	125	134	6047200	126.32	159.29	186.367	207.435	61.28
13-02-2019	135	142	131	137	5331400	126.02	158.44	185.747	206.49	64.33
14-02-2019	137	139	128	128	3407900	125.56	157.48	185.08	205.56	51.29
15-02-2019	128	131	125	129	1104000	125.18	156.55	184.407	204.625	52.45
18-02-2019	129	133	128	130	865400	124.78	155.61	183.74	203.675	53.63
19-02-2019	130	133	130	131	1036400	124.38	154.86	183.107	202.7	54.84
20-02-2019	133	133	129	131	665600	124.06	154.09	182.46	201.725	54.84
21-02-2019	131	136	127	135	2075400	123.88	153.36	181.813	200.77	59.71
22-02-2019	134	135	131	134	566800	123.72	152.6	181.16	199.85	58.03
25-02-2019	134	135	131	132	401300	123.68	151.86	180.453	199	54.70
26-02-2019	134	134	127	127	656200	123.52	151.09	179.74	198.185	47.39
27-02-2019	128	131	126	127	449000	123.36	150.32	179.093	197.36	47.39
28-02-2019	127	133	126	127	924500	123.2	149.55	178.393	196.585	47.39
01-03-2019	127	129	126	129	770500	123.08	148.86	177.707	195.8	50.68
04-03-2019	129	132	126	129	382500	122.98	148.18	176.967	195.035	50.68
05-03-2019	128	129	125	126	600200	123.02	147.44	176.127	194.245	45.70
06-03-2019	124	128	124	128	139700	123.14	146.73	175.34	193.515	49.28
08-03-2019	130	130	125	127	1106600	123.44	146	174.547	192.78	47.59
11-03-2019	127	128	124	124	1071400	123.66	145.25	173.733	192.02	42.85
12-03-2019	127	127	122	124	532100	124.06	144.6	172.973	191.31	42.85
13-03-2019	124	126	123	125	98700	124.4	143.99	172.18	190.595	44.97
14-03-2019	127	128	121	125	216500	124.76	143.37	171.267	189.89	44.97
15-03-2019	124	126	122	126	25900	125.18	142.74	170.36	189.2	47.24
18-03-2019	124	125	122	124	339500	125.52	142.07	169.44	188.51	43.38
19-03-2019	124	125	122	124	115200	125.7	141.39	168.573	187.8	43.38
20-03-2019	120	125	120	124	211300	125.72	140.73	167.653	187.06	43.38
21-03-2019	126	126	122	125	270100	125.68	140.08	166.767	186.315	46.13
22-03-2019	125	125	122	125	161400	125.8	139.46	165.907	185.57	46.13
25-03-2019	125	126	120	124	1173300	125.98	138.82	165.12	184.84	43.67
26-03-2019	124	124	117	121	839300	125.96	138.17	164.313	184.115	37.26
27-03-2019	122	125	119	121	197700	126.08	137.52	163.4	183.38	37.26
28-03-2019	121	123	118	122	38700	126.14	136.9	162.533	182.65	40.63
29-03-2019	122	122	118	118	200800	126.06	136.21	161.653	181.91	33.00
01-04-2019	120	120	115	115	171000	126.02	135.49	160.74	181.165	28.65
02-04-2019	118	120	115	120	228000	126.04	134.82	159.873	180.445	42.30
04-04-2019	120	122	116	117	252700	125.96	134.14	159.013	179.73	37.65
05-04-2019	117	117	113	115	541400	125.8	133.44	158.1	178.995	34.89
08-04-2019	115	117	112	113	185200	125.54	132.71	157.16	178.25	32.34
09-04-2019	113	117	112	115	464700	125.36	131.96	156.287	177.475	37.28
10-04-2019	117	117	114	115	94900	125.2	131.19	155.4	176.74	37.28
11-04-2019	115	118	112	116	441300	125.06	130.45	154.493	176.08	39.82
12-04-2019	116	116	114	115	157300	124.94	129.73	153.607	175.535	38.15
15-04-2019	115	117	115	116	102000	124.76	129.09	152.82	175.045	40.82
16-04-2019	116	116	112	112	381300	124.46	128.38	152.1	174.545	34.42
18-04-2019	113	115	111	112	1418600	124.2	127.66	151.367	173.955	34.42
22-04-2019	112	112	110	111	283800	123.88	126.92	150.653	173.32	32.93
23-04-2019	111	115	111	114	659400	123.6	126.27	149.92	172.72	41.19
24-04-2019	114	118	113	117	868600	123.4	125.69	149.22	172.155	48.07
25-04-2019	117	118	113	115	181800	123.16	125.2	148.48	171.57	44.35
26-04-2019	113	115	112	115	147200	122.92	124.82	147.74	170.985	44.35
29-04-2019	115	117	110	114	834300	122.52	124.42	147.033	170.405	42.44
30-04-2019	114	115	112	113	194200	122.04	124.03	146.307	169.82	40.56
02-05-2019	114	114	110	111	290800	121.7	123.63	145.553	169.235	37.03
03-05-2019	111	113	108	111	307100	121.34	123.26	144.813	168.64	37.03
06-05-2019	110	111	107	107	278300	120.88	122.83	144.033	168.025	30.80
07-05-2019	107	110	105	109	602400	120.44	122.41	143.387	167.44	36.55
08-05-2019	111	113	109	110	468600	120.02	122.04	142.733	166.85	39.26
09-05-2019	111	113	102	105	412500	119.42	121.65	142.047	166.215	31.91
10-05-2019	111	111	105	106	44700	118.86	121.29	141.353	165.585	34.55
13-05-2019	106	108	105	106	117900	118.34	121.01	140.687	164.925	34.55
14-05-2019	107	107	103	105	114700	117.9	120.71	140.027	164.28	33.06
15-05-2019	105	106	102	102	616200	117.4	120.38	139.347	163.67	29.03
16-05-2019	102	104	100	100	1061800	116.86	120.03	138.653	163.01	26.69
17-05-2019	102	102	98	99	100900	116.26	119.67	137.993	162.345	25.58
20-05-2019	99	103	99	102	227300	115.72	119.35	137.36	161.655	34.39
21-05-2019	102	103	99	102	74900	115.24	119.13	136.707	160.905	34.39
22-05-2019	102	103	99	100	4700	114.68	118.91	136.047	160.175	31.51
23-05-2019	100	109	99	101	330500	114.16	118.8	135.387	159.45	34.47
24-05-2019	101	105	101	101	31700	113.7	118.68	134.733	158.725	34.47
27-05-2019	101	104	100	102	293800	113.26	118.66	134.153	158.045	37.59
28-05-2019	106	107	99	99	544900	112.74	118.57	133.573	157.32	32.57
29-05-2019	99	99	98	99	716300	112.22	118.49	132.987	156.505	32.57
31-05-2019	99	101	99	100	474200	111.7	118.44	132.393	155.695	35.88
10-06-2019	101	103	85	85	10993000	110.92	118.22	131.687	154.81	20.01
11-06-2019	85	92	85	85	3735400	110.14	117.92	130.973	153.965	20.01
12-06-2019	85	90	85	88	2914400	109.42	117.57	130.293	153.095	27.45
13-06-2019	88	90	87	87	1165000	108.66	117.17	129.607	152.24	26.57
14-06-2019	87	88	85	87	824400	107.9	116.85	128.94	151.405	26.57
17-06-2019	87	88	86	86	1281800	107.14	116.56	128.26	150.625	25.61
18-06-2019	87	87	85	86	226300	106.44	116.2	127.593	149.845	25.61
19-06-2019	86	88	86	86	637000	105.74	115.91	126.927	148.985	25.61
20-06-2019	86	89	86	87	561900	105.04	115.59	126.28	148.16	28.82
21-06-2019	88	89	87	87	743100	104.42	115.24	125.613	147.345	28.82
24-06-2019	87	88	87	88	40500	103.88	114.95	124.953	146.525	32.21
25-06-2019	88	90	88	89	1561400	103.26	114.65	124.3	145.72	35.53
26-06-2019	89	90	88	89	1476100	102.7	114.33	123.66	144.935	35.53
27-06-2019	90	91	88	90	600100	102.2	114	123.027	144.125	38.98
28-06-2019	100	100	89	89	496700	101.72	113.63	122.38	143.3	36.85
01-07-2019	90	91	88	90	1038200	101.22	113.29	121.713	142.52	40.36
02-07-2019	91	92	89	89	411100	100.7	112.95	121.027	141.725	38.08
03-07-2019	89	91	88	91	825300	100.2	112.63	120.367	140.92	44.79
04-07-2019	90	96	90	93	4858900	99.76	112.35	119.74	140.145	50.56
05-07-2019	93	95	92	94	1434200	99.32	112.04	119.167	139.445	53.20
08-07-2019	94	94	90	94	520700	98.96	111.71	118.573	138.815	53.20
09-07-2019	94	97	92	94	2794200	98.6	111.4	117.973	138.175	53.20
10-07-2019	93	97	93	95	147000	98.28	111.08	117.373	137.56	56.12
11-07-2019	96	97	93	96	491300	97.92	110.76	116.82	136.92	58.88
12-07-2019	96	96	92	94	88400	97.46	110.43	116.28	136.28	51.85
15-07-2019	94	97	94	97	654900	97.1	110.13	115.833	135.635	59.63
16-07-2019	94	98	94	96	413600	96.72	109.82	115.453	134.985	56.36
17-07-2019	97	101	95	99	1587700	96.42	109.47	115.087	134.38	62.93
18-07-2019	99	103	97	100	141500	96.16	109.1	114.74	133.77	64.83
19-07-2019	99	102	97	98	449800	95.9	108.8	114.387	133.14	58.39
22-07-2019	96	99	96	97	410700	95.62	108.48	114.047	132.515	55.42
23-07-2019	98	98	96	98	161800	95.44	108.16	113.7	131.885	57.73
24-07-2019	100	115	99	103	11475100	95.32	107.88	113.38	131.37	66.96
25-07-2019	103	103	99	100	1692600	95.12	107.57	113.067	130.83	58.68
26-07-2019	100	100	97	98	1058300	94.98	107.2	112.76	130.28	53.90
29-07-2019	97	99	96	99	499900	94.84	106.85	112.473	129.725	55.84
30-07-2019	99	100	97	99	580200	94.7	106.52	112.24	129.19	55.84
31-07-2019	100	110	97	102	6974200	94.64	106.27	112.02	128.68	61.47
01-08-2019	104	106	102	104	1358400	94.68	106.04	111.813	128.18	64.71
02-08-2019	104	105	102	105	676600	94.78	105.82	111.613	127.685	66.24
05-08-2019	105	105	98	102	661000	94.84	105.55	111.393	127.205	58.11
06-08-2019	101	103	91	91	2086000	94.62	105.17	111.107	126.675	39.16
07-08-2019	95	98	93	95	1090500	94.48	104.86	110.913	126.15	46.05
08-08-2019	100	100	94	96	448200	94.4	104.54	110.74	125.635	47.65
09-08-2019	96	102	96	98	198900	94.34	104.25	110.647	125.125	50.78
12-08-2019	100	101	92	92	1555500	94.16	103.93	110.507	124.59	42.55
13-08-2019	93	101	92	101	1847300	94.14	103.7	110.487	124.15	54.47
14-08-2019	101	103	98	102	1263900	94.2	103.47	110.447	123.73	55.58
15-08-2019	102	102	99	100	1700700	94.22	103.22	110.4	123.295	52.82
16-08-2019	103	103	98	100	963800	94.22	102.96	110.367	122.85	52.82
19-08-2019	101	102	98	98	1321800	94.48	102.7	110.307	122.385	49.95
20-08-2019	98	101	98	101	1101200	94.8	102.47	110.213	121.93	53.99
21-08-2019	100	102	99	101	1811000	95.06	102.24	110.067	121.485	53.99
22-08-2019	101	102	99	102	2070200	95.36	102.01	109.9	121.045	55.38
23-08-2019	104	104	99	102	997800	95.66	101.78	109.787	120.62	55.38
26-08-2019	98	105	98	103	1074900	96	101.57	109.707	120.195	56.90
27-08-2019	103	105	103	104	457000	96.36	101.4	109.587	119.785	58.42
28-08-2019	104	105	103	104	602600	96.72	101.23	109.513	119.375	58.42
29-08-2019	104	106	104	105	1018100	97.08	101.06	109.42	118.98	60.05
30-08-2019	106	106	104	105	181700	97.44	100.93	109.307	118.57	60.05
02-09-2019	105	106	100	101	1047900	97.7	100.79	109.2	118.14	50.79
03-09-2019	101	106	100	103	1599800	97.98	100.62	109.093	117.72	54.57
04-09-2019	104	105	101	105	327600	98.3	100.5	108.987	117.32	58.03
05-09-2019	105	106	104	105	176700	98.6	100.4	108.867	116.92	58.03
06-09-2019	105	107	104	105	358700	98.92	100.32	108.727	116.515	58.03
09-09-2019	106	106	103	106	801000	99.24	100.23	108.607	116.095	59.94
10-09-2019	105	107	105	107	289700	99.6	100.15	108.5	115.67	61.81
11-09-2019	107	111	107	111	2053500	100	100.1	108.42	115.275	68.20
12-09-2019	112	113	106	106	2932900	100.26	100.01	108.32	114.87	55.66
13-09-2019	107	108	105	106	752700	100.5	99.91	108.193	114.5	55.66
16-09-2019	105	105	98	101	4224500	100.64	99.8	108.02	114.09	45.88
17-09-2019	100	102	96	102	3805600	100.8	99.7	107.867	113.68	47.85
18-09-2019	102	103	100	101	801300	100.92	99.6	107.693	113.26	46.04
19-09-2019	102	103	100	101	1162800	101.02	99.47	107.513	112.87	46.04
20-09-2019	101	102	99	101	757600	101.16	99.31	107.34	112.5	46.04
23-09-2019	102	105	94	94	1495700	101.1	99.1	107.12	112.15	34.61
24-09-2019	96	100	94	94	2283900	101.06	98.89	106.9	111.855	34.61
25-09-2019	94	96	88	90	4374900	100.88	98.65	106.607	111.535	29.71
26-09-2019	90	91	84	90	4185100	100.68	98.42	106.293	111.225	29.71
27-09-2019	90	94	89	93	767700	100.58	98.24	106.06	110.935	37.41
30-09-2019	93	94	90	92	413400	100.48	98.05	105.813	110.655	36.00
01-10-2019	93	94	89	92	1618900	100.36	97.9	105.56	110.365	36.00
02-10-2019	91	92	87	88	1496700	100.06	97.69	105.273	110.05	30.62
03-10-2019	88	92	86	89	650400	99.84	97.48	104.993	109.76	33.30
04-10-2019	89	92	88	92	1075800	99.72	97.35	104.707	109.5	40.70
07-10-2019	91	92	88	88	84600	99.5	97.17	104.4	109.23	35.11
08-10-2019	88	93	85	88	303400	99.28	96.99	104.107	109	35.11
09-10-2019	88	92	87	90	192900	99.04	96.84	103.86	108.775	39.90
10-10-2019	90	91	88	89	86600	98.74	96.71	103.607	108.545	38.37
11-10-2019	89	92	88	91	189500	98.46	96.62	103.367	108.325	43.06
14-10-2019	91	92	89	90	127600	98.22	96.53	103.107	108.1	41.37
15-10-2019	90	93	90	92	281000	98.24	96.43	102.86	107.89	45.95
16-10-2019	93	93	90	90	322000	98.14	96.31	102.62	107.72	42.38
17-10-2019	90	92	89	89	133600	98	96.2	102.36	107.555	40.68
18-10-2019	89	93	89	93	131300	97.9	96.12	102.133	107.46	49.42
21-10-2019	92	98	92	97	907500	98	96.08	101.953	107.38	56.35
22-10-2019	97	99	93	93	61000	97.84	95.99	101.747	107.325	49.11
23-10-2019	95	99	93	97	1561200	97.74	95.97	101.56	107.27	55.29
24-10-2019	99	99	96	98	79800	97.7	95.96	101.38	107.225	56.71
25-10-2019	98	99	94	99	348800	97.68	95.95	101.2	107.195	58.14
28-10-2019	99	102	98	101	1075000	97.74	96.11	101.047	107.165	60.92
29-10-2019	102	102	95	98	1115600	97.68	96.24	100.873	107.08	55.02
30-10-2019	99	100	97	97	461500	97.6	96.33	100.693	106.95	53.17
31-10-2019	97	99	93	93	1500200	97.42	96.39	100.48	106.78	46.45
01-11-2019	94	98	94	98	230900	97.34	96.5	100.3	106.675	54.24
04-11-2019	97	98	94	97	79100	97.22	96.61	100.12	106.585	52.59
05-11-2019	97	100	96	98	432100	97.1	96.73	99.967	106.465	54.09
06-11-2019	99	100	97	99	18100	97	96.86	99.82	106.385	55.61
07-11-2019	99	101	95	95	642400	96.8	96.94	99.64	106.265	48.69
08-11-2019	98	98	91	93	80000	96.56	97	99.473	106.12	45.63
11-11-2019	93	95	92	93	121800	96.4	97.05	99.327	106	45.63
12-11-2019	94	96	93	96	29500	96.26	97.12	99.167	105.885	50.98
13-11-2019	94	96	92	93	114300	96.02	97.16	99.007	105.745	46.10
14-11-2019	92	97	88	97	1005300	95.86	97.23	98.887	105.615	52.62
15-11-2019	96	100	94	96	619000	95.68	97.3	98.773	105.465	50.96
18-11-2019	95	98	93	96	136300	95.48	97.36	98.647	105.325	50.96
19-11-2019	97	97	91	95	106700	95.24	97.42	98.513	105.185	49.16
20-11-2019	95	100	91	99	942600	95	97.5	98.4	105.065	55.87
21-11-2019	100	100	95	95	386000	94.78	97.52	98.267	104.935	48.92
22-11-2019	97	97	94	94	28600	94.54	97.52	98.12	104.78	47.33
25-11-2019	94	99	92	97	315100	94.46	97.55	98.02	104.63	52.33
26-11-2019	97	98	95	95	113600	94.32	97.56	97.907	104.48	48.99
27-11-2019	96	97	93	93	203000	94.16	97.54	97.787	104.31	45.84
28-11-2019	94	96	92	92	102400	93.98	97.5	97.64	104.13	44.31
29-11-2019	92	93	90	91	59000	93.78	97.47	97.467	103.95	42.77
02-12-2019	92	97	92	95	214200	93.8	97.45	97.333	103.79	50.22
03-12-2019	95	99	95	99	742400	93.9	97.48	97.227	103.65	56.34
04-12-2019	99	99	94	94	52400	93.98	97.43	97.093	103.45	48.34
05-12-2019	94	101	92	99	1000900	94.16	97.42	97	103.26	55.19
06-12-2019	101	103	97	102	1495300	94.34	97.46	96.94	103.13	58.73
09-12-2019	102	105	100	101	609700	94.52	97.5	96.873	102.99	57.11
10-12-2019	101	101	99	99	78700	94.66	97.51	96.82	102.835	53.91
11-12-2019	99	104	99	103	782900	94.96	97.51	96.78	102.695	58.88
12-12-2019	103	104	99	100	274000	95.18	97.51	96.713	102.54	54.17
13-12-2019	100	103	98	102	575100	95.38	97.55	96.693	102.375	56.66
16-12-2019	102	102	101	101	42200	95.64	97.57	96.66	102.21	55.05
17-12-2019	101	103	101	101	466600	95.9	97.59	96.627	102.055	55.05
18-12-2019	101	104	101	103	571600	96.16	97.6	96.613	101.935	57.83
19-12-2019	103	104	95	101	553300	96.4	97.57	96.607	101.805	54.21
20-12-2019	100	101	90	101	237800	96.6	97.53	96.613	101.675	54.21
23-12-2019	100	102	99	100	107000	96.8	97.51	96.62	101.53	52.32
26-12-2019	100	101	99	100	970600	96.96	97.6	96.607	101.385	52.32
27-12-2019	100	101	100	100	297500	97.16	97.65	96.593	101.255	52.32
30-12-2019	101	102	100	101	552200	97.4	97.7	96.6	101.12	54.31
02-01-2020	100	105	100	103	1238100	97.6	97.75	96.613	101	58.09
03-01-2020	103	105	101	104	386000	97.74	97.87	96.633	100.9	59.87
06-01-2020	104	110	101	105	1921600	97.98	97.91	96.653	100.805	61.63
07-01-2020	106	109	105	106	615100	98.16	97.95	96.7	100.71	63.37
08-01-2020	106	106	103	103	119700	98.26	97.98	96.727	100.6	55.31
09-01-2020	103	106	101	104	1012800	98.36	98.02	96.753	100.49	57.26
10-01-2020	105	106	100	104	627200	98.42	98.08	96.88	100.39	57.26
13-01-2020	104	107	103	105	176200	98.56	98.12	97.013	100.295	59.32
14-01-2020	105	107	104	104	192900	98.7	98.15	97.12	100.195	56.39
15-01-2020	104	107	102	102	728800	98.88	98.15	97.22	100.08	50.97
16-01-2020	101	104	100	100	658200	98.92	98.13	97.307	99.955	46.19
17-01-2020	103	104	101	102	22500	99.02	98.12	97.413	99.845	51.13
20-01-2020	103	103	100	100	799000	99.06	98.08	97.507	99.74	46.53
21-01-2020	101	101	98	100	67900	99.08	98.04	97.6	99.635	46.53
22-01-2020	98	100	98	99	109200	99.16	97.98	97.68	99.52	44.23
23-01-2020	100	100	97	99	81800	99.28	97.92	97.76	99.425	44.23
24-01-2020	99	100	97	99	16200	99.4	97.9	97.833	99.345	44.23
27-01-2020	100	100	96	96	128600	99.4	97.83	97.88	99.225	37.30
28-01-2020	102	102	93	98	191700	99.5	97.76	97.94	99.13	43.64
29-01-2020	99	99	96	99	265500	99.54	97.7	98	99.05	46.55
30-01-2020	99	99	92	96	45800	99.54	97.61	98.047	98.965	39.90
31-01-2020	96	96	90	91	83200	99.44	97.46	98.053	98.845	31.75
03-02-2020	91	91	89	89	81600	99.32	97.28	98.053	98.715	29.19
04-02-2020	92	96	90	91	73100	99.16	97.08	98.053	98.59	34.86
05-02-2020	94	95	93	94	36100	99.14	96.96	98.06	98.485	42.32
06-02-2020	94	96	90	94	121400	99.14	96.84	98.06	98.375	42.32
07-02-2020	94	96	93	94	104300	99.08	96.77	98.06	98.285	42.32
10-02-2020	95	96	92	93	137800	99.04	96.68	98.053	98.19	40.39
11-02-2020	95	99	93	94	27800	99.06	96.61	98.047	98.105	43.18
12-02-2020	94	95	92	92	164700	99.06	96.52	98.02	97.995	39.23
13-02-2020	94	94	90	92	57700	99.08	96.43	98.007	97.87	39.23
14-02-2020	90	92	90	90	143100	98.98	96.39	97.96	97.745	35.47
17-02-2020	90	90	88	88	38500	98.76	96.33	97.907	97.61	32.15
18-02-2020	88	92	88	91	152500	98.7	96.34	97.853	97.495	41.06
19-02-2020	90	91	90	91	123500	98.54	96.35	97.793	97.385	41.06
20-02-2020	91	92	84	89	97100	98.28	96.31	97.733	97.275	37.27
21-02-2020	90	91	88	89	74100	98.04	96.28	97.68	97.165	37.27
24-02-2020	87	89	86	87	98800	97.8	96.23	97.607	97.065	33.67
25-02-2020	87	87	82	84	592900	97.42	96.19	97.48	96.94	29.13
26-02-2020	84	85	82	84	28700	97.1	96.14	97.373	96.81	29.13
27-02-2020	81	83	76	76	122600	96.58	95.98	97.227	96.665	20.55
28-02-2020	66	76	65	69	157100	95.94	95.79	97.027	96.48	16.09
02-03-2020	59	72	59	69	564400	95.3	95.6	96.827	96.295	16.09
03-03-2020	74	80	72	77	144300	94.78	95.47	96.66	96.155	34.85
04-03-2020	75	83	75	75	55300	94.26	95.33	96.467	96.02	32.87
05-03-2020	79	81	74	77	223600	93.78	95.19	96.28	95.905	36.74
06-03-2020	76	78	76	78	42700	93.34	95.07	96.12	95.8	38.64
09-03-2020	72	74	66	66	168300	92.66	94.81	95.953	95.62	27.82
10-03-2020	66	75	66	73	90600	92.12	94.64	95.807	95.475	38.62
11-03-2020	73	73	67	70	82200	91.5	94.45	95.633	95.325	36.12
12-03-2020	69	70	63	65	271700	90.74	94.17	95.413	95.145	32.37
13-03-2020	65	65	61	62	100800	89.9	93.82	95.213	94.95	30.34
16-03-2020	62	62	58	58	130000	88.96	93.47	94.927	94.73	27.82
17-03-2020	54	56	54	54	142100	87.92	93.04	94.607	94.505	25.54
18-03-2020	59	60	51	51	1641000	86.88	92.57	94.28	94.265	23.96
19-03-2020	51	51	50	50	4741900	85.8	92.08	93.947	94.015	23.44
20-03-2020	50	51	50	50	1057300	84.72	91.57	93.627	93.84	23.44
23-03-2020	55	55	50	50	1092700	83.62	91.09	93.287	93.665	23.44
24-03-2020	50	53	50	50	666400	82.54	90.62	92.947	93.475	23.44
26-03-2020	50	51	50	51	582300	81.52	90.2	92.607	93.295	25.62
27-03-2020	52	54	50	54	246100	80.6	89.76	92.287	93.13	31.88
30-03-2020	54	54	51	52	188800	79.6	89.31	91.947	92.96	30.06
31-03-2020	52	52	50	51	308600	78.62	88.84	91.593	92.785	29.17
01-04-2020	51	51	50	50	2700100	77.62	88.35	91.233	92.605	28.26
02-04-2020	50	53	50	51	190700	76.66	87.91	90.873	92.425	30.59
03-04-2020	51	51	50	51	30700	75.7	87.49	90.513	92.245	30.59
06-04-2020	51	56	50	52	1226100	74.76	87.08	90.187	92.065	33.10
07-04-2020	54	54	50	51	513100	73.86	86.63	89.84	91.875	31.86
08-04-2020	51	52	50	51	2292600	72.92	86.21	89.48	91.685	31.86
09-04-2020	51	52	50	52	573500	71.98	85.76	89.127	91.495	34.70
13-04-2020	52	57	51	53	1035500	71.12	85.33	88.78	91.315	37.51
14-04-2020	57	62	54	55	3594200	70.4	84.92	88.44	91.14	42.80
15-04-2020	56	58	54	57	369300	69.76	84.54	88.107	90.98	47.59
16-04-2020	58	58	54	56	1256300	69.06	84.11	87.74	90.805	45.54
17-04-2020	56	58	54	55	260300	68.28	83.71	87.4	90.615	43.52
20-04-2020	55	59	55	56	105900	67.52	83.33	87.067	90.425	46.09
21-04-2020	54	55	53	54	59100	66.72	82.9	86.753	90.225	41.97
22-04-2020	53	55	52	53	159400	65.92	82.48	86.427	90.02	40.04
23-04-2020	53	54	52	53	97900	65.1	82.08	86.107	89.81	40.04
24-04-2020	54	54	52	52	140600	64.3	81.68	85.78	89.59	38.02
27-04-2020	52	54	52	53	296700	63.52	81.3	85.46	89.385	41.22
28-04-2020	52	54	51	51	415200	62.74	80.86	85.173	89.155	37.09
29-04-2020	51	53	50	52	331000	62.02	80.39	84.893	88.935	40.31
30-04-2020	52	55	51	52	2653600	61.24	79.97	84.64	88.7	40.31
04-05-2020	52	54	52	52	66800	60.46	79.5	84.387	88.46	40.31
05-05-2020	52	53	51	52	416000	59.72	79	84.113	88.23	40.31
06-05-2020	52	53	51	51	1578900	58.96	78.5	83.84	88	37.72
08-05-2020	52	53	51	52	1768600	58.26	78.03	83.573	87.77	41.75
11-05-2020	52	53	50	52	1552700	57.62	77.52	83.333	87.515	41.75
12-05-2020	51	52	51	51	741100	56.96	77.03	83.08	87.27	38.83
13-05-2020	51	52	50	51	356700	56.46	76.52	82.807	87.035	38.83
14-05-2020	51	51	50	50	6784400	56.08	76.01	82.553	86.79	35.92
15-05-2020	50	51	50	50	378300	55.7	75.5	82.3	86.545	35.92
18-05-2020	50	50	50	50	219500	55.16	74.97	82.033	86.285	35.92
19-05-2020	50	51	50	50	318600	54.66	74.46	81.773	86.015	35.92
20-05-2020	50	51	50	50	1230900	54.12	73.95	81.5	85.74	35.92
26-05-2020	50	50	50	50	228400	53.56	73.45	81.233	85.48	35.92
27-05-2020	50	51	50	51	818600	53.26	72.96	80.96	85.28	42.63
28-05-2020	51	52	50	51	20200	52.82	72.47	80.7	85.06	42.63
29-05-2020	51	51	50	50	356100	52.42	71.96	80.44	84.83	38.02
02-06-2020	50	52	50	50	264700	52.12	71.43	80.153	84.59	38.02
03-06-2020	50	51	50	50	1103500	51.88	70.89	79.84	84.38	38.02
04-06-2020	50	52	50	52	740700	51.76	70.36	79.567	84.135	51.22
05-06-2020	51	53	50	52	1529200	51.72	69.82	79.267	83.885	51.22
08-06-2020	52	60	52	60	6722900	51.9	69.39	79.013	83.685	75.46
09-06-2020	60	62	56	60	2471800	52.1	68.95	78.753	83.485	75.46
10-06-2020	58	62	56	56	261400	52.22	68.47	78.453	83.275	58.58
11-06-2020	56	60	55	58	1325900	52.38	68	78.187	83.06	63.03
12-06-2020	56	59	54	57	341200	52.52	67.53	77.92	82.84	59.58
15-06-2020	57	62	54	57	815400	52.64	67.08	77.68	82.615	59.58
16-06-2020	59	61	58	60	909000	52.76	66.68	77.427	82.405	66.05
17-06-2020	59	60	58	58	498500	52.88	66.24	77.167	82.18	59.24
18-06-2020	58	60	58	59	180300	53.04	65.83	76.907	81.955	61.39
19-06-2020	60	64	59	60	2007500	53.24	65.43	76.647	81.735	63.45
22-06-2020	60	62	60	61	737700	53.44	65.05	76.42	81.515	65.45
23-06-2020	61	62	60	61	223900	53.64	64.67	76.207	81.295	65.45
24-06-2020	61	65	60	62	1335400	53.84	64.3	76	81.1	67.50
25-06-2020	61	64	61	62	1908200	54.06	63.96	75.773	80.895	67.50
26-06-2020	61	64	59	61	2304400	54.26	63.59	75.56	80.675	63.15
29-06-2020	60	61	57	59	1252000	54.4	63.19	75.307	80.445	55.44
30-06-2020	60	61	59	59	57800	54.52	62.82	75.06	80.215	55.44
01-07-2020	59	61	57	59	70000	54.6	62.5	74.813	79.98	55.44
02-07-2020	59	60	57	59	48700	54.64	62.2	74.573	79.74	55.44
03-07-2020	59	61	59	59	13700	54.7	61.88	74.307	79.48	55.44
06-07-2020	59	62	57	58	244200	54.76	61.52	74.06	79.24	50.94
07-07-2020	59	60	57	60	96300	54.84	61.18	73.833	79.01	58.24
08-07-2020	59	62	57	60	1265100	54.96	60.84	73.587	78.805	58.24
09-07-2020	60	61	59	59	83800	55.08	60.5	73.347	78.59	53.61
10-07-2020	59	62	57	59	984200	55.2	60.15	73.12	78.38	53.61
13-07-2020	59	63	59	60	603500	55.36	59.83	72.907	78.175	57.53
14-07-2020	60	62	59	60	91800	55.5	59.51	72.7	77.97	57.53
15-07-2020	60	61	59	60	133600	55.68	59.21	72.467	77.8	57.53
16-07-2020	60	60	58	58	93000	55.8	58.91	72.193	77.62	47.51
17-07-2020	59	59	58	58	116000	55.92	58.58	71.953	77.46	47.51
20-07-2020	59	65	59	62	4371100	56.12	58.29	71.707	77.32	62.61
21-07-2020	63	67	60	62	511900	56.32	58.02	71.44	77.165	62.61
22-07-2020	62	65	61	64	1432600	56.58	57.77	71.193	77.025	67.96
23-07-2020	65	65	62	63	97900	56.8	57.53	70.953	76.88	63.10
24-07-2020	63	64	62	63	1819600	57.02	57.32	70.687	76.755	63.10
27-07-2020	63	64	63	63	118400	57.26	57.11	70.44	76.625	63.10
28-07-2020	63	64	62	63	124500	57.5	56.98	70.18	76.48	63.10
29-07-2020	62	63	62	62	82700	57.74	56.91	69.92	76.35	57.57
30-07-2020	63	63	61	61	141800	57.96	56.83	69.653	76.215	52.60
03-08-2020	61	61	59	60	138300	58.16	56.66	69.367	76.065	48.12
04-08-2020	61	62	61	61	112200	58.38	56.52	69.1	75.925	52.48
05-08-2020	62	62	60	62	1156400	58.62	56.37	68.84	75.78	56.41
06-08-2020	61	62	60	62	198000	58.86	56.21	68.587	75.64	56.41
07-08-2020	61	62	58	60	2467100	59.04	56.15	68.32	75.48	47.32
10-08-2020	60	60	58	59	207400	59.2	56.01	68.047	75.325	43.54
11-08-2020	59	60	58	59	43500	59.38	55.9	67.767	75.175	43.54
12-08-2020	59	59	55	55	5155000	59.48	55.8	67.447	74.985	31.77
13-08-2020	55	62	55	59	1610700	59.66	55.77	67.147	74.795	47.16
14-08-2020	59	59	57	57	141400	59.76	55.76	66.827	74.615	42.05
18-08-2020	57	60	57	58	61500	59.88	55.8	66.507	74.42	45.24
19-08-2020	58	60	57	58	257600	59.84	55.87	66.207	74.22	45.24
24-08-2020	58	65	57	63	5833300	59.9	56	65.933	74.04	58.50
25-08-2020	64	65	61	63	1884600	60.04	56.13	65.66	73.85	58.50
26-08-2020	63	65	61	63	120600	60.14	56.26	65.38	73.675	58.50
27-08-2020	63	64	60	62	433900	60.24	56.38	65.1	73.5	55.16
28-08-2020	60	65	60	62	308000	60.34	56.49	64.833	73.345	55.16
31-08-2020	62	63	61	62	112300	60.38	56.57	64.58	73.165	55.16
01-09-2020	62	72	61	72	8007900	60.66	56.77	64.38	73.04	73.82
02-09-2020	75	97	72	97	35405700	61.42	57.23	64.36	73.035	87.65
03-09-2020	98	106	91	95	35558500	62.12	57.68	64.327	73.015	83.83
04-09-2020	93	101	91	100	6118500	62.9	58.17	64.333	73.04	85.53
07-09-2020	100	103	93	101	6447300	63.7	58.67	64.347	73.08	85.85
08-09-2020	101	101	94	99	1597000	64.44	59.14	64.347	73.11	81.95
09-09-2020	99	100	93	93	1405000	65.06	59.56	64.327	73.095	71.46
10-09-2020	94	94	87	87	526500	65.58	59.92	64.253	73.065	62.80
11-09-2020	82	91	81	88	2931000	66.16	60.28	64.18	73.02	63.60
14-09-2020	90	92	84	88	1114600	66.74	60.63	64.127	72.98	63.60
15-09-2020	87	97	87	97	2692000	67.5	61.05	64.167	72.985	70.21
16-09-2020	98	98	91	91	1445600	68.14	61.39	64.18	72.965	62.11
17-09-2020	91	92	85	91	2668100	68.78	61.74	64.18	72.925	62.11
18-09-2020	89	95	89	92	633500	69.46	62.11	64.167	72.91	62.93
21-09-2020	95	95	86	90	2663400	70.06	62.45	64.14	72.89	60.11
22-09-2020	90	90	84	87	1275100	70.6	62.78	64.093	72.84	56.04
23-09-2020	87	87	82	82	1070800	71.06	63.07	64.02	72.775	49.98
24-09-2020	81	87	79	80	1169600	71.48	63.34	63.927	72.71	47.75
25-09-2020	80	83	77	80	206600	71.88	63.62	63.847	72.65	47.75
28-09-2020	80	82	80	80	839700	72.28	63.89	63.767	72.595	47.75
29-09-2020	80	82	80	80	1227000	72.68	64.18	63.7	72.52	47.75
30-09-2020	80	82	79	80	1997400	73.12	64.46	63.647	72.425	47.75
01-10-2020	80	83	77	80	467500	73.56	64.74	63.573	72.355	47.75
02-10-2020	80	84	80	80	39800	73.92	65.02	63.5	72.26	47.75
05-10-2020	80	80	77	77	259600	74.22	65.27	63.42	72.135	42.93
06-10-2020	77	85	72	72	6322500	74.38	65.48	63.307	71.99	36.35
07-10-2020	72	77	69	73	392500	74.58	65.69	63.213	71.86	38.38
08-10-2020	73	79	73	74	956700	74.8	65.91	63.147	71.715	40.44
09-10-2020	74	77	74	75	95100	75.04	66.15	63.087	71.59	42.50
12-10-2020	75	81	75	79	1958500	75.36	66.43	63.107	71.475	49.96
13-10-2020	79	81	78	79	2764500	75.7	66.72	63.173	71.365	49.96
14-10-2020	79	80	78	79	2022400	76.06	67.01	63.24	71.255	49.96
15-10-2020	79	80	76	77	2198600	76.4	67.28	63.24	71.125	46.21
16-10-2020	77	80	74	74	7747300	76.66	67.52	63.233	70.99	41.22
19-10-2020	74	78	74	77	122500	76.96	67.79	63.233	70.87	47.35
20-10-2020	77	78	76	77	2184700	77.26	68.06	63.227	70.755	47.35
21-10-2020	77	78	76	77	1786200	77.6	68.32	63.3	70.64	47.35
22-10-2020	77	79	76	77	2871300	77.96	68.58	63.327	70.525	47.35
23-10-2020	77	78	72	72	8603900	78.22	68.8	63.34	70.38	38.38
26-10-2020	73	75	73	74	618500	78.6	69.04	63.4	70.235	43.03
27-10-2020	74	78	74	76	377500	78.94	69.3	63.493	70.095	47.31
02-11-2020	76	83	74	79	1416800	79.38	69.57	63.633	69.965	53.01
03-11-2020	79	81	74	76	2164800	79.74	69.81	63.78	69.815	47.48
04-11-2020	76	80	74	75	187300	80.08	69.96	63.94	69.675	45.76
05-11-2020	75	82	75	78	575100	80.38	70.14	64.127	69.545	51.43
06-11-2020	78	80	77	78	386500	80.68	70.36	64.313	69.415	51.43
09-11-2020	78	80	77	77	799400	80.96	70.55	64.493	69.275	49.43
10-11-2020	77	80	77	77	813000	81.26	70.75	64.673	69.14	49.43
11-11-2020	78	80	77	77	963200	81.56	70.95	64.847	69.015	49.43
12-11-2020	78	82	78	81	2371500	81.94	71.16	65.027	68.92	57.65
13-11-2020	82	88	82	86	4259400	82.22	71.44	65.253	68.84	65.25
16-11-2020	86	87	81	83	661800	81.94	71.68	65.467	68.755	58.47
17-11-2020	83	85	80	84	1177000	81.72	71.92	65.693	68.675	59.96
18-11-2020	83	85	82	84	1730000	81.4	72.15	65.913	68.6	59.96
19-11-2020	84	86	84	85	826700	81.08	72.39	66.14	68.53	61.56
20-11-2020	85	87	84	85	983100	80.8	72.62	66.36	68.46	61.56
23-11-2020	85	90	85	89	2472800	80.72	72.89	66.613	68.425	67.58
24-11-2020	89	95	88	91	5545400	80.8	73.19	66.88	68.39	70.11
25-11-2020	93	104	90	102	13573000	81.08	73.62	67.213	68.405	79.53
26-11-2020	102	105	95	103	8346300	81.38	74.06	67.547	68.44	80.15
27-11-2020	103	108	101	105	3111300	81.54	74.52	67.88	68.51	81.35
30-11-2020	106	108	100	103	3447400	81.78	74.96	68.187	68.58	76.37
01-12-2020	105	105	99	101	238000	81.98	75.38	68.487	68.63	71.64
02-12-2020	102	103	96	100	589800	82.14	75.8	68.787	68.66	69.33
03-12-2020	100	107	95	95	5860300	82.24	76.15	69.047	68.665	59.07
04-12-2020	97	108	97	104	7082600	82.58	76.59	69.38	68.715	68.19
07-12-2020	106	108	104	108	4366800	83.1	77.08	69.747	68.79	71.26
08-12-2020	109	110	106	109	2600800	83.68	77.58	70.12	68.865	71.99
10-12-2020	111	112	106	109	2466100	84.26	78.07	70.5	68.95	71.99
11-12-2020	111	112	107	111	3420900	84.88	78.58	70.887	69.045	73.54
14-12-2020	113	113	107	111	1654300	85.5	79.09	71.287	69.15	73.54
15-12-2020	111	112	108	109	1445000	86.08	79.6	71.667	69.255	69.10
16-12-2020	109	110	107	108	2113700	86.64	80.1	72.04	69.34	66.92
17-12-2020	109	117	109	116	11124900	87.36	80.64	72.467	69.465	73.98
18-12-2020	116	120	115	117	3391800	88.16	81.19	72.9	69.605	74.71
21-12-2020	118	119	115	117	1498800	89.06	81.72	73.34	69.745	74.71
22-12-2020	117	120	114	114	2491800	89.88	82.23	73.753	69.88	68.09
23-12-2020	114	115	109	112	685700	90.64	82.72	74.153	70.02	64.02
28-12-2020	113	115	111	111	1150400	91.36	83.2	74.553	70.155	62.02
29-12-2020	111	116	111	113	1141800	92.04	83.7	74.967	70.34	64.41
30-12-2020	113	115	112	114	667400	92.74	84.22	75.393	70.565	65.58
04-01-2021	114	120	114	120	2532000	93.56	84.81	75.86	70.82	71.60
05-01-2021	120	121	117	119	702600	94.4	85.4	76.32	71.03	69.42
06-01-2021	119	121	112	114	734500	95.2	85.93	76.747	71.225	59.65
07-01-2021	115	120	115	117	832800	96	86.48	77.193	71.425	63.01
08-01-2021	116	119	115	118	1394900	96.82	87.04	77.647	71.625	64.09
11-01-2021	119	119	114	117	369300	97.62	87.61	78.087	71.88	62.14
12-01-2021	117	117	114	115	433600	98.38	88.17	78.513	72.09	58.33
13-01-2021	115	128	115	125	6558900	99.44	88.83	79.013	72.365	68.68
14-01-2021	125	145	124	131	9540900	100.58	89.59	79.553	72.695	73.01
15-01-2021	135	140	132	137	2390800	101.8	90.37	80.133	73.07	76.51
18-01-2021	136	152	136	148	5441400	103.18	91.28	80.773	73.52	81.29
19-01-2021	149	150	138	143	1255600	104.52	92.13	81.38	73.965	73.92
20-01-2021	144	144	133	135	842800	105.72	92.9	81.88	74.385	63.93
21-01-2021	139	139	131	135	445000	106.86	93.62	82.38	74.81	63.93
22-01-2021	135	135	126	126	270100	107.82	94.25	82.847	75.19	54.35
25-01-2021	124	124	118	118	913800	108.64	94.8	83.247	75.53	47.53
26-01-2021	118	118	111	112	327200	109.34	95.3	83.613	75.84	43.15
27-01-2021	112	116	105	114	619700	110.08	95.82	83.993	76.155	44.97
28-01-2021	115	115	107	107	1070600	110.6	96.27	84.307	76.42	40.13
29-01-2021	108	110	100	110	975700	111.08	96.65	84.653	76.71	42.97
01-02-2021	107	114	107	113	1373400	111.68	96.81	85.013	77.02	45.73
02-02-2021	114	119	112	117	2268900	112.34	97.03	85.393	77.355	49.26
03-02-2021	120	120	113	119	585900	113.04	97.22	85.78	77.695	50.98
04-02-2021	119	121	116	116	885000	113.66	97.37	86.147	78.02	48.34
05-02-2021	116	121	115	120	724800	114.36	97.58	86.533	78.36	51.92
08-02-2021	119	122	115	121	243100	115	97.86	86.927	78.71	52.80
09-02-2021	122	122	117	121	111900	115.6	98.2	87.327	79.06	52.80
10-02-2021	121	121	117	120	66100	115.96	98.52	87.733	79.4	51.70
11-02-2021	119	121	118	121	199100	116.32	98.85	88.147	79.74	52.76
15-02-2021	121	121	116	117	150300	116.56	99.05	88.533	80.05	48.21
16-02-2021	117	122	114	119	649600	116.88	99.33	88.933	80.36	50.51
17-02-2021	119	119	111	112	546700	117.1	99.54	89.287	80.64	43.27
18-02-2021	113	120	109	115	935500	117.4	99.77	89.667	80.94	46.79
19-02-2021	115	119	113	116	172600	117.82	100.03	90.04	81.24	47.95
22-02-2021	113	116	113	116	76600	118.06	100.32	90.413	81.55	47.95
23-02-2021	114	118	112	117	314700	118.24	100.67	90.8	81.87	49.23
24-02-2021	117	120	113	120	468100	118.46	101.07	91.207	82.205	52.97
25-02-2021	120	123	113	122	690500	118.72	101.49	91.62	82.555	55.34
26-02-2021	122	122	118	119	318800	118.88	101.88	92.013	82.885	51.18
01-03-2021	119	121	117	119	111300	119.04	102.27	92.407	83.225	51.18
02-03-2021	119	119	116	118	263300	119.22	102.65	92.807	83.555	49.74
03-03-2021	118	118	116	117	66200	119.4	103.02	93.2	83.88	48.27
04-03-2021	117	117	115	116	262700	119.4	103.38	93.56	84.2	46.78
05-03-2021	115	116	114	115	328000	119.36	103.76	93.913	84.515	45.28
08-03-2021	115	118	112	118	658600	119.38	104.22	94.273	84.85	50.42
09-03-2021	118	123	118	120	5671800	119.5	104.69	94.653	85.19	53.55
10-03-2021	120	122	119	119	532400	119.64	105.14	95.027	85.525	51.79
12-03-2021	119	122	112	121	5014700	119.84	105.6	95.413	85.875	54.98
15-03-2021	122	123	119	122	635800	120.02	106.03	95.807	86.23	56.53
16-03-2021	122	122	118	120	376900	120.14	106.44	96.193	86.58	52.63
17-03-2021	120	122	119	120	265700	120.14	106.85	96.587	86.93	52.63
18-03-2021	120	121	112	121	193500	120.18	107.29	96.993	87.285	54.45
19-03-2021	121	122	119	121	4156500	120.32	107.76	97.393	87.64	54.45
22-03-2021	121	121	117	119	500700	120.36	108.18	97.773	87.985	49.99
23-03-2021	119	120	116	117	1006200	120.34	108.58	98.14	88.32	45.94
24-03-2021	117	120	115	118	477100	120.36	108.99	98.527	88.655	48.20
25-03-2021	118	120	117	119	674600	120.44	109.41	98.927	88.995	50.43
26-03-2021	120	121	115	120	1445400	120.34	109.89	99.333	89.345	52.63
29-03-2021	120	121	118	118	454500	120.08	110.33	99.753	89.685	48.04
30-03-2021	119	119	116	118	430300	119.7	110.75	100.147	90.025	48.04
31-03-2021	119	119	116	118	374300	119.1	111.14	100.553	90.355	48.04
01-04-2021	119	119	115	115	613300	118.54	111.53	100.933	90.67	41.30
05-04-2021	115	118	115	115	391400	118.14	111.93	101.313	90.945	41.30
06-04-2021	118	118	116	118	249900	117.8	112.33	101.68	91.235	49.52
07-04-2021	119	119	115	117	656900	117.62	112.72	102.04	91.54	47.15
08-04-2021	117	118	117	117	153700	117.6	113.12	102.4	91.835	47.15
09-04-2021	117	120	116	118	2485300	117.72	113.53	102.773	92.14	49.93
12-04-2021	119	119	116	118	682500	117.8	113.94	103.147	92.445	49.93
13-04-2021	118	118	115	118	320800	118.02	114.31	103.52	92.735	49.93
14-04-2021	118	119	116	117	167600	118.16	114.62	103.82	93.03	46.85
15-04-2021	117	118	116	116	205900	118.22	114.95	103.947	93.315	43.93
16-04-2021	116	117	114	116	1095800	118.2	115.27	104.087	93.595	43.93
19-04-2021	116	117	113	115	344200	118.12	115.58	104.187	93.865	40.97
20-04-2021	115	118	112	114	665000	118.08	115.87	104.273	94.13	38.20
21-04-2021	114	116	113	115	235300	117.98	116.17	104.38	94.395	42.40
22-04-2021	115	117	113	114	118300	117.84	116.42	104.52	94.655	39.51
23-04-2021	114	115	113	113	381200	117.68	116.64	104.693	94.915	36.81
26-04-2021	113	114	111	113	153700	117.54	116.75	104.86	95.185	36.81
27-04-2021	112	114	111	114	55100	117.4	116.86	105.033	95.46	41.45
28-04-2021	114	114	111	113	257900	117.32	116.94	105.14	95.73	38.41
29-04-2021	112	113	112	113	38800	117.2	117.04	105.287	96	38.41
30-04-2021	113	113	111	113	181700	117.22	117.16	105.433	96.27	38.41
03-05-2021	112	115	110	112	851600	117.16	117.28	105.567	96.54	35.19
04-05-2021	113	114	109	113	268600	117.1	117.46	105.72	96.805	40.56
05-05-2021	112	115	112	114	231700	117.06	117.56	105.9	97.075	45.43
06-05-2021	115	115	113	113	81300	116.98	117.61	106.107	97.345	41.75
07-05-2021	114	114	110	114	467300	116.86	117.66	106.333	97.62	46.42
10-05-2021	115	116	114	116	283600	116.74	117.73	106.573	97.9	54.32
11-05-2021	116	117	116	117	115500	116.7	117.79	106.82	98.185	57.68
17-05-2021	117	117	114	114	98700	116.6	117.82	107.047	98.455	46.61
18-05-2021	113	115	113	115	105400	116.54	117.88	107.28	98.74	50.05
19-05-2021	115	116	111	114	103100	116.48	117.94	107.507	99.02	46.80
20-05-2021	113	116	107	114	687100	116.44	117.92	107.733	99.28	46.80
21-05-2021	114	114	109	112	356200	116.38	117.87	107.967	99.53	40.67
24-05-2021	113	113	106	107	573500	116.16	117.77	108.2	99.745	30.08
25-05-2021	107	115	107	114	1083300	116.04	117.77	108.473	100	49.80
27-05-2021	114	117	111	112	101300	115.9	117.77	108.727	100.245	45.82
28-05-2021	112	112	105	108	1332400	115.64	117.74	108.947	100.47	39.10
31-05-2021	108	110	106	106	312000	115.32	117.67	109.127	100.685	36.23
02-06-2021	106	115	106	109	77300	115.1	117.62	109.327	100.92	42.98
03-06-2021	108	115	108	111	398900	114.92	117.53	109.54	101.17	47.00
04-06-2021	111	113	107	112	173000	114.74	117.46	109.773	101.43	48.95
07-06-2021	112	113	107	112	309900	114.56	117.44	110.027	101.685	48.95
08-06-2021	112	117	110	110	1891800	114.38	117.37	110.247	101.925	45.11
09-06-2021	112	112	106	107	574200	114.18	117.26	110.447	102.15	40.05
10-06-2021	107	112	105	110	333700	114.02	117.19	110.667	102.4	46.52
11-06-2021	110	115	109	114	1051000	113.92	117.18	110.913	102.675	53.69
14-06-2021	114	114	110	112	52200	113.76	117.05	111.18	102.94	50.07
15-06-2021	112	112	109	111	38900	113.62	116.85	111.427	103.22	48.32
16-06-2021	111	111	108	111	455800	113.48	116.59	111.66	103.48	48.32
17-06-2021	109	111	108	110	172000	113.32	116.21	111.867	103.745	46.44
18-06-2021	109	112	103	108	637100	113.18	115.86	112.08	103.995	42.84
21-06-2021	103	108	103	106	155900	113	115.57	112.287	104.235	39.54
22-06-2021	106	109	104	108	312700	112.8	115.3	112.487	104.46	44.17
23-06-2021	110	114	105	112	590300	112.7	115.16	112.713	104.705	52.08
24-06-2021	112	112	109	112	194000	112.6	115.1	112.947	104.95	52.08
25-06-2021	112	113	109	110	52400	112.44	115.08	113.167	105.19	48.12
28-06-2021	110	111	105	109	68200	112.26	115.03	113.38	105.425	46.23
29-06-2021	109	112	106	111	318800	112.12	115.07	113.58	105.67	50.43
30-06-2021	112	114	107	107	315800	111.92	115.04	113.72	105.845	43.18
01-07-2021	109	112	107	111	78300	111.82	115.02	113.907	105.915	50.80
02-07-2021	113	117	111	113	706600	111.76	114.98	114.1	106.005	54.11
05-07-2021	115	115	108	112	101300	111.7	114.91	114.287	106.065	52.22
06-07-2021	112	115	111	114	27600	111.7	114.89	114.48	106.13	55.56
07-07-2021	114	114	110	111	32900	111.62	114.8	114.653	106.19	49.91
08-07-2021	112	112	104	108	279100	111.5	114.67	114.78	106.265	44.99
09-07-2021	108	110	102	104	676500	111.32	114.5	114.867	106.35	39.40
12-07-2021	103	107	103	106	40700	111.18	114.36	114.893	106.44	43.20
13-07-2021	109	118	108	112	2858800	111.14	114.27	114.953	106.56	52.76
14-07-2021	113	115	111	114	429700	111.16	114.24	115.013	106.645	55.45
15-07-2021	115	117	107	107	1325300	111.04	114.12	115.04	106.725	45.65
16-07-2021	108	109	105	107	1199800	110.92	114.07	115.08	106.805	45.65
19-07-2021	108	110	107	109	145400	110.86	114.01	115.14	106.89	48.66
21-07-2021	109	112	109	110	82400	110.8	113.95	115.24	106.99	50.14
22-07-2021	110	111	106	109	69000	110.7	113.88	115.273	107.1	48.63
23-07-2021	108	112	107	110	381100	110.64	113.81	115.287	107.24	50.25
26-07-2021	110	110	106	109	75400	110.54	113.7	115.287	107.385	48.60
27-07-2021	111	112	109	110	224600	110.42	113.58	115.293	107.535	50.35
28-07-2021	111	111	106	110	245000	110.28	113.49	115.287	107.685	50.35
29-07-2021	110	110	108	110	60700	110.2	113.4	115.28	107.835	50.35
30-07-2021	110	115	106	111	563700	110.12	113.33	115.293	107.99	52.38
02-08-2021	111	111	108	110	79800	110.04	113.26	115.307	108.14	50.17
03-08-2021	110	111	107	110	44200	109.96	113.2	115.267	108.29	50.17
04-08-2021	110	117	109	111	218100	109.94	113.16	115.227	108.46	52.50
05-08-2021	111	115	109	111	117000	110.02	113.09	115.187	108.655	52.50
06-08-2021	111	115	106	110	277100	109.94	112.99	115.16	108.84	49.80
09-08-2021	110	111	106	108	672500	109.86	112.88	115.133	109.01	44.84
10-08-2021	110	111	106	106	141600	109.82	112.73	115.1	109.165	40.50
12-08-2021	106	111	106	107	302200	109.84	112.58	115.06	109.305	43.45
13-08-2021	109	111	108	111	830900	109.88	112.49	115.04	109.465	53.40
16-08-2021	110	111	109	111	345100	109.88	112.4	114.98	109.625	53.40
18-08-2021	110	112	110	112	540600	109.88	112.31	114.933	109.8	55.66
19-08-2021	112	113	109	110	733600	109.84	112.2	114.907	109.98	50.39
20-08-2021	110	114	108	109	1021500	109.82	112.1	114.853	110.14	47.95
23-08-2021	111	111	102	111	2623300	109.9	112.04	114.807	110.31	52.87
24-08-2021	111	111	108	109	293800	109.88	111.95	114.753	110.47	47.99
25-08-2021	109	109	106	109	668500	109.78	111.85	114.713	110.63	47.99
26-08-2021	109	113	106	109	979000	109.72	111.74	114.607	110.815	47.99
27-08-2021	109	109	107	109	1744800	109.68	111.65	114.46	110.99	47.99
30-08-2021	108	110	107	110	698300	109.66	111.57	114.28	111.16	51.03
31-08-2021	111	111	108	109	512000	109.64	111.48	114.02	111.31	48.00
01-09-2021	110	111	108	111	996500	109.7	111.44	113.807	111.485	53.89
02-09-2021	111	111	104	108	2284500	109.74	111.37	113.627	111.65	45.56
03-09-2021	108	109	103	106	358300	109.7	111.25	113.433	111.79	41.01
06-09-2021	106	108	105	108	1336800	109.62	111.16	113.313	111.94	46.74
07-09-2021	108	111	107	111	1188200	109.6	111.1	113.267	112.11	53.96
08-09-2021	109	110	104	107	1364300	109.54	110.99	113.233	112.26	45.17
09-09-2021	108	117	107	115	2398700	109.66	110.96	113.24	112.45	59.42
10-09-2021	116	116	111	114	1263800	109.72	110.92	113.287	112.615	57.41
13-09-2021	114	119	112	116	443400	109.9	110.91	113.327	112.765	60.30
14-09-2021	115	118	114	117	469200	110.02	110.92	113.353	112.935	61.70
15-09-2021	117	118	114	118	144100	110.12	110.94	113.36	113.105	63.10
16-09-2021	118	118	113	118	514000	110.24	110.97	113.353	113.275	63.10
17-09-2021	118	118	115	117	271500	110.3	111	113.36	113.435	60.53
20-09-2021	117	117	109	109	4666000	110.26	110.94	113.287	113.555	44.82
21-09-2021	109	114	108	114	1196900	110.38	110.94	113.24	113.68	53.03
22-09-2021	113	114	110	113	397700	110.56	110.94	113.187	113.79	51.38
23-09-2021	113	113	109	112	187700	110.68	110.93	113.133	113.84	49.72
24-09-2021	111	111	108	109	201700	110.62	110.88	113.053	113.87	45.01
27-09-2021	110	110	109	110	251800	110.54	110.85	113.007	113.895	46.82
28-09-2021	112	115	110	113	1929600	110.66	110.85	112.967	113.945	51.92
29-09-2021	113	118	112	112	1461900	110.76	110.84	112.967	114	50.19
30-09-2021	112	115	112	115	653000	110.88	110.87	112.967	114.075	55.03
01-10-2021	115	117	113	117	1173300	111.02	110.91	112.973	114.185	57.96
04-10-2021	117	127	117	119	5436400	111.22	110.96	112.993	114.26	60.72
05-10-2021	119	122	112	122	6357000	111.46	111.05	113.027	114.33	64.48
06-10-2021	123	128	121	126	3966000	111.8	111.17	113.067	114.415	68.78
07-10-2021	126	128	118	123	3767900	112.06	111.24	113.073	114.485	62.66
08-10-2021	123	125	119	124	1625900	112.34	111.31	113.107	114.55	63.81
11-10-2021	124	126	122	125	602200	112.64	111.42	113.147	114.62	64.98
12-10-2021	126	126	118	125	3633700	112.92	111.52	113.193	114.7	64.98
13-10-2021	126	133	118	120	5209400	113.12	111.58	113.213	114.76	54.74
14-10-2021	121	124	117	124	1343800	113.4	111.68	113.267	114.8	60.15
15-10-2021	124	124	118	120	636400	113.58	111.76	113.3	114.815	53.29
18-10-2021	120	124	117	119	105800	113.74	111.88	113.307	114.825	51.70
19-10-2021	122	123	118	121	243700	113.96	111.95	113.313	114.86	54.62
21-10-2021	121	123	120	120	51000	114.2	112.03	113.32	114.9	52.90
22-10-2021	118	122	118	120	39000	114.48	112.15	113.313	114.945	52.90
25-10-2021	120	123	119	123	1664300	114.8	112.32	113.32	114.995	57.54
26-10-2021	119	123	119	120	1492000	114.98	112.43	113.32	115.025	52.02
27-10-2021	121	121	114	115	1272500	115.06	112.47	113.287	115	44.37
28-10-2021	115	120	109	112	789900	115.06	112.47	113.227	114.965	40.52
29-10-2021	112	116	106	110	701300	115.06	112.45	113.153	114.945	38.15
01-11-2021	110	112	108	108	397700	115.04	112.43	113.08	114.9	35.88
02-11-2021	108	114	104	111	9000500	115.04	112.47	113.04	114.865	41.49
03-11-2021	112	112	109	112	186800	115.1	112.49	113	114.84	43.28
04-11-2021	114	116	110	113	416600	115.18	112.48	112.96	114.83	45.08
05-11-2021	114	114	107	112	621700	115.24	112.48	112.907	114.765	43.59
08-11-2021	112	114	109	113	280100	115.32	112.5	112.873	114.675	45.53
09-11-2021	112	115	106	115	2641600	115.42	112.54	112.853	114.565	49.29
10-11-2021	115	115	110	110	276100	115.44	112.54	112.8	114.375	41.57
11-11-2021	110	114	109	110	205800	115.42	112.56	112.767	114.21	41.57
12-11-2021	112	113	109	109	110400	115.44	112.59	112.727	114.08	40.11
15-11-2021	109	111	109	111	16300	115.54	112.62	112.68	113.96	44.31
16-11-2021	110	112	109	111	274500	115.6	112.61	112.64	113.885	44.31
17-11-2021	111	113	110	111	94800	115.6	112.6	112.6	113.85	44.31
18-11-2021	111	112	107	110	238900	115.66	112.6	112.547	113.84	42.45
19-11-2021	110	111	107	109	268600	115.54	112.6	112.487	113.815	40.62
22-11-2021	109	113	109	110	180900	115.46	112.59	112.433	113.83	43.26
23-11-2021	112	112	110	110	46200	115.34	112.62	112.387	113.83	43.26
24-11-2021	110	113	108	111	155900	115.22	112.62	112.353	113.82	46.05
25-11-2021	111	114	109	113	428000	115.12	112.62	112.333	113.8	51.21
26-11-2021	113	114	111	112	137800	115	112.62	112.313	113.765	48.70
29-11-2021	111	112	109	111	49400	114.88	112.59	112.293	113.74	46.26
30-11-2021	111	113	110	110	18100	114.9	112.58	112.26	113.69	43.89
01-12-2021	111	111	109	109	10300	114.8	112.59	112.227	113.63	41.60
02-12-2021	111	111	107	109	196200	114.72	112.64	112.2	113.57	41.60
03-12-2021	109	111	106	109	29500	114.66	112.67	112.173	113.515	41.60
06-12-2021	108	114	108	111	446700	114.7	112.66	112.153	113.465	48.34
07-12-2021	111	114	109	113	232600	114.76	112.65	112.153	113.445	54.05
08-12-2021	111	114	111	113	122400	114.76	112.71	112.153	113.415	54.05
09-12-2021	113	114	107	109	167100	114.7	112.73	112.127	113.4	43.02
10-12-2021	109	113	109	110	736000	114.6	112.74	112.113	113.375	45.99
13-12-2021	111	112	109	110	235300	114.46	112.74	112.093	113.345	45.99
14-12-2021	111	112	110	110	304100	114.28	112.75	112.067	113.315	45.99
15-12-2021	110	112	104	105	462200	113.94	112.7	112.013	113.255	34.70
16-12-2021	106	108	104	106	161500	113.54	112.67	111.96	113.185	37.98
17-12-2021	107	110	106	109	371800	113.26	112.66	111.913	113.12	46.64
20-12-2021	109	109	108	108	25100	112.94	112.64	111.853	113.065	44.41
21-12-2021	108	112	104	108	153300	112.6	112.62	111.813	113.01	44.41
22-12-2021	110	111	108	109	97500	112.28	112.6	111.773	112.965	47.33
23-12-2021	110	110	107	109	208400	112.06	112.59	111.74	112.925	47.33
24-12-2021	108	109	107	109	24300	111.76	112.58	111.707	112.89	47.33
27-12-2021	109	112	108	110	123200	111.56	112.57	111.693	112.865	50.56
28-12-2021	110	111	109	111	339400	111.4	112.57	111.72	112.83	53.63
29-12-2021	111	112	110	111	1059100	111.2	112.58	111.7	112.785	53.63
30-12-2021	110	112	109	109	230600	110.98	112.59	111.68	112.735	46.88
03-01-2022	112	112	109	110	75500	110.78	112.63	111.693	112.68	50.25
04-01-2022	110	112	110	111	1798400	110.54	112.67	111.727	112.625	53.44
05-01-2022	111	117	109	117	3195200	110.48	112.73	111.78	112.61	67.06
06-01-2022	115	119	112	113	737900	110.44	112.75	111.793	112.575	55.42
07-01-2022	115	117	110	113	441600	110.46	112.76	111.8	112.535	55.42
10-01-2022	113	113	110	112	126300	110.5	112.78	111.8	112.49	52.76
11-01-2022	112	113	110	111	1287600	110.56	112.8	111.807	112.45	50.17
12-01-2022	112	114	111	111	1381900	110.56	112.8	111.833	112.42	50.17
13-01-2022	111	114	111	111	189600	110.54	112.82	111.84	112.385	50.17
14-01-2022	112	114	110	110	66900	110.48	112.83	111.813	112.34	47.28
17-01-2022	111	111	107	110	386400	110.44	112.84	111.8	112.29	47.28
18-01-2022	111	111	107	109	262700	110.36	112.84	111.787	112.245	44.31
19-01-2022	110	110	107	109	74900	110.24	112.83	111.773	112.2	44.31
20-01-2022	109	109	105	108	1473600	110.2	112.82	111.76	112.15	41.30
21-01-2022	108	110	108	109	146300	110.18	112.8	111.767	112.12	45.30
24-01-2022	109	110	108	108	190700	110.16	112.8	111.78	112.085	42.21
25-01-2022	110	110	105	108	1558600	110.1	112.82	111.78	112.035	42.21
26-01-2022	109	111	108	110	435300	110.08	112.84	111.767	112	50.11
27-01-2022	111	111	110	111	80000	110.08	112.84	111.76	111.97	53.53
28-01-2022	110	114	109	110	1722500	110.08	112.87	111.76	111.93	49.85
31-01-2022	111	115	110	112	325800	110.14	112.84	111.78	111.9	56.32
02-02-2022	112	115	105	108	3383600	110.1	112.78	111.76	111.85	44.07
03-02-2022	108	118	107	118	685500	110.26	112.8	111.833	111.855	64.73
04-02-2022	114	120	114	115	180300	110.34	112.78	111.86	111.85	57.83
07-02-2022	115	120	114	114	169900	110.36	112.74	111.867	111.84	55.70
08-02-2022	114	116	111	111	116000	110.34	112.67	111.86	111.82	49.77
09-02-2022	112	121	111	117	914500	110.46	112.67	111.88	111.835	59.14
10-02-2022	117	121	115	120	319100	110.66	112.78	111.94	111.86	62.86
11-02-2022	120	126	115	122	2599700	110.92	112.86	112.033	111.9	65.15
14-02-2022	122	128	121	127	2339500	111.28	113	112.187	111.97	70.10
15-02-2022	127	144	126	139	16889700	111.88	113.27	112.407	112.1	78.13
16-02-2022	138	142	130	134	8081300	112.34	113.52	112.553	112.2	69.73
17-02-2022	132	133	125	127	5871500	112.62	113.69	112.64	112.27	60.00
18-02-2022	127	130	120	129	2754700	112.94	113.85	112.787	112.35	61.65
21-02-2022	129	130	126	130	2012200	113.36	114.03	112.94	112.435	62.48
22-02-2022	130	132	121	121	4708800	113.58	114.09	113.02	112.48	51.63
23-02-2022	122	128	121	123	248600	113.84	114.15	113.107	112.53	53.56
24-02-2022	123	128	115	116	1813400	113.96	114.12	113.153	112.54	46.56
25-02-2022	116	120	110	116	572300	114.18	114.06	113.193	112.555	46.56
01-03-2022	119	123	118	118	78700	114.42	113.98	113.253	112.575	48.78
02-03-2022	115	125	115	119	993200	114.62	113.94	113.313	112.59	49.90
04-03-2022	119	125	119	124	1349600	114.94	113.94	113.407	112.625	55.17
07-03-2022	124	128	123	126	2952700	115.3	113.95	113.513	112.685	57.12
08-03-2022	127	127	118	118	3068700	115.48	113.88	113.56	112.7	48.12
09-03-2022	118	124	115	119	495800	115.68	113.87	113.62	112.725	49.20
10-03-2022	120	121	117	120	478800	115.9	113.83	113.687	112.755	50.31
11-03-2022	121	124	119	121	240200	116.12	113.84	113.753	112.8	51.45
14-03-2022	121	124	119	120	117400	116.3	113.85	113.813	112.865	50.21
15-03-2022	119	121	117	121	416300	116.5	113.85	113.887	112.9	51.47
16-03-2022	121	121	118	119	194900	116.7	113.84	113.96	112.935	48.80
17-03-2022	121	122	118	122	305700	116.94	113.86	114.067	113.005	52.76
18-03-2022	123	123	113	115	346100	117.02	113.78	114.12	113.05	44.18
21-03-2022	119	123	119	120	104000	117.08	113.78	114.18	113.105	50.39
22-03-2022	120	122	118	120	399400	117.22	113.83	114.24	113.15	50.39
23-03-2022	119	123	116	121	280000	117.38	113.92	114.3	113.195	51.63
24-03-2022	121	123	119	121	33800	117.56	114.03	114.373	113.24	51.63
25-03-2022	121	122	119	121	220600	117.76	114.16	114.453	113.295	51.63
28-03-2022	121	122	120	121	64800	117.96	114.26	114.52	113.365	51.63
29-03-2022	120	122	120	120	20900	118.14	114.34	114.593	113.415	49.95
30-03-2022	120	122	118	122	98300	118.38	114.43	114.68	113.455	53.24
31-03-2022	121	126	117	119	1675000	118.56	114.5	114.747	113.49	48.12
01-04-2022	120	127	116	116	4452100	118.7	114.53	114.793	113.515	43.61
04-04-2022	121	123	120	120	108500	118.92	114.58	114.86	113.56	50.30
05-04-2022	123	128	119	119	3396500	119.14	114.67	114.927	113.605	48.75
06-04-2022	120	124	119	124	651000	119.44	114.81	115.013	113.685	56.07
07-04-2022	123	127	121	125	1099300	119.78	114.97	115.127	113.78	57.38
08-04-2022	122	126	120	125	804400	120.12	115.11	115.253	113.865	57.38
11-04-2022	125	126	123	123	167600	120.38	115.23	115.353	113.92	53.66
12-04-2022	124	126	121	125	562000	120.66	115.37	115.447	113.985	56.69
13-04-2022	118	126	118	126	511100	120.98	115.53	115.573	114.065	58.16
14-04-2022	127	130	125	130	4556100	121.34	115.74	115.673	114.17	63.49
18-04-2022	129	133	126	130	1631400	121.78	115.94	115.78	114.265	63.49
19-04-2022	129	132	125	126	915200	121.94	116.1	115.847	114.36	55.31
20-04-2022	130	131	125	127	605600	122.18	116.26	115.913	114.44	56.81
21-04-2022	130	130	129	128	102000	122.46	116.41	115.98	114.515	58.31
22-04-2022	128	128	123	126	250600	122.76	116.55	116.033	114.585	54.24
25-04-2022	127	127	120	122	4863600	122.86	116.66	116.067	114.625	47.16
26-04-2022	120	122	116	117	1611700	122.8	116.73	116.12	114.655	40.10
27-04-2022	121	124	114	120	3785600	122.76	116.84	116.16	114.715	45.38
28-04-2022	118	119	116	117	71600	122.56	116.92	116.187	114.78	41.45
09-05-2022	117	124	116	123	971800	122.24	117.06	116.26	114.865	50.66
10-05-2022	122	127	122	122	210300	122	117.17	116.347	114.915	49.27
11-05-2022	123	124	119	122	321800	121.9	117.26	116.427	114.955	49.27
12-05-2022	122	123	116	116	160300	121.64	117.29	116.447	115	41.36
13-05-2022	121	121	118	121	92100	121.46	117.41	116.507	115.07	48.74
17-05-2022	120	121	118	120	172100	121.44	117.51	116.54	115.125	47.46
18-05-2022	118	120	116	116	427200	121.3	117.57	116.533	115.155	42.61
19-05-2022	119	119	116	117	186000	121.32	117.64	116.52	115.195	44.15
20-05-2022	117	120	117	117	198100	121.34	117.76	116.487	115.23	44.15
23-05-2022	120	122	118	118	962100	121.34	117.88	116.433	115.275	45.83
24-05-2022	118	120	117	118	66500	121.32	117.97	116.4	115.315	45.83
25-05-2022	119	120	117	118	54100	121.2	118.07	116.36	115.355	45.83
27-05-2022	119	119	116	117	217700	121.02	118.16	116.307	115.39	44.17
30-05-2022	119	119	114	117	218700	121	118.24	116.253	115.42	44.17
31-05-2022	117	119	114	115	443300	120.92	118.3	116.22	115.445	40.74
02-06-2022	115	117	115	117	136400	120.86	118.38	116.173	115.48	45.31
03-06-2022	116	117	116	116	157000	120.76	118.44	116.147	115.505	43.51
06-06-2022	116	119	114	116	651400	120.68	118.49	116.127	115.53	43.51
07-06-2022	115	121	115	119	1097600	120.64	118.57	116.113	115.575	50.38
08-06-2022	123	124	120	122	491700	120.7	118.7	116.127	115.645	56.13
09-06-2022	122	122	120	121	296500	120.68	118.81	116.133	115.72	53.89
10-06-2022	122	125	116	121	1518200	120.8	118.91	116.12	115.79	53.89
13-06-2022	118	123	116	118	1344300	120.76	118.92	116.107	115.825	47.32
14-06-2022	118	122	116	119	722100	120.74	118.98	116.133	115.865	49.53
15-06-2022	119	128	119	122	909400	120.76	119.07	116.2	115.915	55.55
16-06-2022	122	127	122	122	751700	120.78	119.17	116.28	115.975	55.55
17-06-2022	118	129	118	124	1487700	120.84	119.3	116.387	116.05	59.31
20-06-2022	126	127	122	123	838700	120.88	119.42	116.467	116.11	56.73
21-06-2022	121	125	121	124	3700	120.96	119.55	116.547	116.185	58.66
22-06-2022	121	126	120	120	22700	120.92	119.65	116.593	116.24	49.18
23-06-2022	121	121	118	118	118000	120.9	119.73	116.633	116.285	45.24
24-06-2022	127	129	119	120	3100700	120.98	119.84	116.68	116.34	49.59
27-06-2022	123	123	121	122	28400	121.02	119.97	116.727	116.4	53.56
28-06-2022	122	122	119	122	67200	121.08	120.11	116.807	116.465	53.56
29-06-2022	121	122	119	120	135200	121	120.22	116.873	116.51	49.08
30-06-2022	120	120	118	118	581700	120.86	120.32	116.933	116.56	45.02
01-07-2022	119	121	118	119	444600	120.74	120.43	116.987	116.625	47.36
04-07-2022	121	121	116	119	378600	120.66	120.52	117.04	116.68	47.36
05-07-2022	120	122	120	122	1816900	120.6	120.63	117.113	116.735	54.16
06-07-2022	121	122	119	120	41400	120.48	120.73	117.18	116.8	49.56
07-07-2022	119	123	118	122	1508100	120.32	120.83	117.267	116.835	53.79
08-07-2022	122	123	120	120	121700	120.12	120.95	117.333	116.865	49.34
11-07-2022	123	128	119	119	1282100	119.98	120.96	117.393	116.88	47.23
12-07-2022	122	124	122	123	894200	119.9	121.04	117.473	116.91	55.42
13-07-2022	124	126	121	121	1915500	119.76	121.11	117.527	116.925	51.15
14-07-2022	121	123	120	122	788000	119.68	121.22	117.593	116.945	53.10
15-07-2022	122	122	120	120	205400	119.64	121.25	117.653	116.96	48.90
18-07-2022	122	122	119	119	102900	119.68	121.24	117.713	117.01	46.90
19-07-2022	119	129	119	122	192700	119.72	121.24	117.8	117.05	53.09
20-07-2022	122	126	120	124	2011200	119.86	121.21	117.9	117.105	56.71
21-07-2022	126	126	122	125	80700	119.9	121.07	118.007	117.17	58.44
22-07-2022	124	130	124	128	2910500	120.02	121.01	118.12	117.265	63.19
25-07-2022	128	137	127	136	4175300	120.3	121.1	118.273	117.395	72.28
26-07-2022	135	141	133	136	3653900	120.7	121.17	118.427	117.51	72.28
27-07-2022	139	140	136	139	3214600	121.06	121.26	118.627	117.645	74.97
28-07-2022	139	139	130	138	1166500	121.42	121.43	118.813	117.76	72.45
29-07-2022	139	141	135	139	2156000	121.88	121.59	119.007	117.87	73.41
01-08-2022	131	141	131	138	1478000	122.3	121.81	119.193	117.965	70.75
02-08-2022	138	140	133	138	920400	122.72	122.03	119.413	118.045	70.75
03-08-2022	138	139	129	129	3325900	122.94	122.14	119.567	118.06	51.31
04-08-2022	121	130	121	127	764600	123.12	122.22	119.687	118.08	48.14
05-08-2022	126	130	126	128	1285600	123.32	122.26	119.82	118.1	49.81
08-08-2022	129	131	129	129	952900	123.56	122.29	119.96	118.12	51.49
09-08-2022	129	133	129	131	1199100	123.84	122.42	120.107	118.15	54.75
10-08-2022	130	134	125	129	369900	124.12	122.52	120.24	118.195	51.05
11-08-2022	134	141	132	138	5937400	124.54	122.7	120.433	118.265	63.12
12-08-2022	139	142	137	139	4331400	125	122.88	120.627	118.36	64.18
15-08-2022	137	143	137	139	4095100	125.46	123.07	120.813	118.46	64.18
16-08-2022	138	142	136	136	2251300	125.8	123.22	120.98	118.535	58.36
18-08-2022	135	142	135	140	6762400	126.16	123.43	121.187	118.635	63.16
19-08-2022	142	143	140	140	3592100	126.54	123.61	121.387	118.735	63.16
22-08-2022	142	143	138	142	874500	126.96	123.88	121.593	118.83	65.46
23-08-2022	141	145	138	141	2718800	127.42	124.09	121.753	118.935	63.33
24-08-2022	145	145	138	140	1763500	127.84	124.29	121.933	119.06	61.18
25-08-2022	140	145	140	141	4817900	128.22	124.49	122.12	119.205	62.55
26-08-2022	143	144	139	141	5010600	128.6	124.69	122.313	119.36	62.55
29-08-2022	140	143	136	143	1333400	128.98	124.91	122.527	119.535	65.38
30-08-2022	143	147	141	146	7191100	129.44	125.16	122.76	119.71	69.15
31-08-2022	145	145	143	144	943400	129.84	125.4	122.98	119.87	64.14
01-09-2022	143	144	141	142	1046800	130.28	125.6	123.193	120.015	59.49
02-09-2022	144	144	139	139	1461500	130.7	125.8	123.387	120.15	53.26
05-09-2022	140	143	139	140	713800	131.1	126.04	123.593	120.285	54.96
06-09-2022	140	145	140	144	2640700	131.54	126.28	123.827	120.43	61.04
07-09-2022	143	155	143	155	3545400	132.2	126.64	124.14	120.655	72.16
08-09-2022	170	170	164	170	11287000	133.2	127.1	124.547	120.955	80.39
09-09-2022	180	180	161	170	6401100	134.24	127.55	124.96	121.26	80.39
12-09-2022	171	171	160	163	8734000	135.12	127.93	125.327	121.52	69.31
13-09-2022	164	164	159	157	366200	135.88	128.27	125.64	121.75	61.48
14-09-2022	159	160	148	148	4924900	136.4	128.5	125.887	121.935	52.00
15-09-2022	143	148	138	139	9444500	136.78	128.63	126.08	122.08	44.59
16-09-2022	139	139	131	134	1705500	137.02	128.67	126.227	122.205	41.09
19-09-2022	134	137	131	132	222300	137.26	128.69	126.387	122.315	39.75
20-09-2022	134	135	130	134	1707400	137.56	128.77	126.493	122.435	41.80
21-09-2022	134	134	131	132	106500	137.74	128.82	126.607	122.54	40.32
22-09-2022	134	134	128	132	1208200	137.96	128.86	126.727	122.635	40.32
23-09-2022	127	134	125	129	6021200	138.1	128.89	126.847	122.72	37.98
26-09-2022	128	128	121	122	642100	138.14	128.89	126.88	122.775	33.15
27-09-2022	122	134	122	133	6548000	138.42	129.05	126.967	122.89	44.99
28-09-2022	135	137	126	133	904900	138.64	129.18	127.04	123.01	44.99
29-09-2022	132	143	126	133	818500	138.82	129.34	127.08	123.13	44.99
30-09-2022	133	133	126	131	446400	138.94	129.42	127.027	123.24	43.25
03-10-2022	125	133	124	129	380000	138.96	129.49	126.993	123.33	41.52
04-10-2022	129	135	128	132	567000	138.88	129.59	127.027	123.425	45.07
05-10-2022	132	132	127	130	1186900	138.76	129.73	127.033	123.51	43.19
06-10-2022	133	133	126	130	811300	138.58	129.82	127.033	123.615	43.19
07-10-2022	131	136	131	135	1019500	138.52	129.97	127.127	123.74	49.32
10-10-2022	136	138	133	134	129900	138.42	130.15	127.2	123.86	48.20
11-10-2022	135	135	125	125	3077900	138.16	130.23	127.26	123.935	39.50
12-10-2022	128	137	125	136	1374800	138.12	130.42	127.393	124.09	51.11
13-10-2022	134	141	131	136	3623100	138.26	130.6	127.513	124.24	51.11
14-10-2022	140	140	134	137	629800	138.46	130.79	127.633	124.38	52.08
17-10-2022	137	137	131	131	327100	138.52	130.92	127.68	124.495	46.17
18-10-2022	134	134	131	133	53400	138.6	131.08	127.727	124.62	48.27
19-10-2022	135	135	129	130	275900	138.58	131.21	127.807	124.725	45.40
20-10-2022	131	136	131	135	2149300	138.7	131.41	127.913	124.855	50.67
21-10-2022	134	139	133	137	3307300	138.68	131.61	128.027	124.995	52.64
24-10-2022	137	142	137	140	921900	138.7	131.85	128.153	125.145	55.51
25-10-2022	142	143	136	141	939900	138.74	132.1	128.293	125.295	56.46
26-10-2022	142	142	137	139	225100	138.8	132.3	128.413	125.435	53.98
27-10-2022	138	144	136	143	4084500	138.86	132.51	128.573	125.605	57.95
28-10-2022	144	149	137	140	1313200	138.86	132.7	128.693	125.755	54.18
31-10-2022	140	144	137	140	665900	138.82	132.89	128.86	125.9	54.18
01-11-2022	140	142	137	139	118100	138.78	133.1	128.987	126.01	52.85
02-11-2022	140	142	138	141	403700	138.8	133.32	129.127	126.15	55.22
03-11-2022	139	143	133	140	3220800	138.78	133.5	129.253	126.285	53.76
04-11-2022	135	138	130	136	907100	138.68	133.64	129.353	126.405	48.28
07-11-2022	136	139	132	137	5624500	138.56	133.77	129.46	126.535	49.66
08-11-2022	137	139	133	136	262800	138.36	133.9	129.56	126.66	48.27
09-11-2022	138	138	135	136	72000	138.2	134.02	129.667	126.785	48.27
10-11-2022	137	138	134	136	876900	138.08	134.18	129.76	126.915	48.27
11-11-2022	136	142	135	140	3236400	138.1	134.4	129.9	127.065	54.61
14-11-2022	143	147	142	142	2548600	138.14	134.62	130.073	127.23	57.42
15-11-2022	143	146	141	142	198200	138.1	134.82	130.22	127.395	57.42
16-11-2022	142	145	140	144	361200	137.88	135.04	130.387	127.575	60.27
17-11-2022	143	148	140	145	728200	137.38	135.29	130.527	127.755	61.66
18-11-2022	147	153	142	152	1747100	137.02	135.63	130.707	127.975	69.63
21-11-2022	154	155	146	146	1515300	136.68	135.9	130.847	128.165	58.42
22-11-2022	143	148	143	147	2594800	136.48	136.18	131.007	128.35	59.59
23-11-2022	144	148	144	148	25000	136.48	136.44	131.16	128.535	60.77
24-11-2022	149	153	141	145	1928800	136.6	136.69	131.287	128.71	55.51
25-11-2022	146	146	142	145	41300	136.82	136.92	131.387	128.875	55.51
28-11-2022	145	146	138	142	647900	137.02	137.14	131.467	129.045	50.44
29-11-2022	142	146	139	141	1547000	137.16	137.36	131.567	129.16	48.84
30-11-2022	141	141	138	139	388000	137.3	137.52	131.647	129.28	45.72
01-12-2022	139	143	137	143	396300	137.52	137.74	131.747	129.425	52.29
02-12-2022	143	145	139	144	2056000	137.82	137.96	131.867	129.59	53.80
05-12-2022	144	144	140	142	87900	138.22	138.18	132	129.715	50.37
06-12-2022	143	144	138	138	515000	138.32	138.37	132.14	129.805	44.30
07-12-2022	137	138	132	132	292900	138.3	138.47	132.22	129.855	37.07
08-12-2022	132	135	128	130	1078900	138.24	138.53	132.307	129.87	35.02
09-12-2022	130	137	130	137	241300	138.36	138.65	132.4	129.86	46.23
12-12-2022	138	139	131	136	64400	138.5	138.73	132.493	129.87	45.04
13-12-2022	136	137	130	136	57100	138.58	138.73	132.587	129.915	45.04
14-12-2022	136	139	135	139	2719100	138.76	138.76	132.74	129.965	49.57
15-12-2022	139	140	137	139	661300	138.94	138.76	132.86	130.01	49.57
16-12-2022	139	140	136	136	93600	138.96	138.74	132.967	130.085	45.24
19-12-2022	139	140	136	138	11600	139.04	138.73	133.113	130.16	48.47
20-12-2022	138	139	133	135	60500	139.24	138.7	133.233	130.255	44.25
21-12-2022	138	139	132	136	899800	139.24	138.68	133.36	130.355	45.94
22-12-2022	137	140	127	136	2159100	139.24	138.75	133.48	130.445	45.94
23-12-2022	133	136	132	136	525600	139.22	138.84	133.6	130.53	45.94
26-12-2022	136	149	132	132	7481100	139.24	138.88	133.693	130.57	39.90
27-12-2022	133	134	127	133	1209700	139.24	138.92	133.8	130.605	41.96
28-12-2022	133	134	131	134	205900	139.32	138.95	133.913	130.685	44.02
29-12-2022	131	135	131	135	250300	139.32	139.01	134.047	130.765	46.08
30-12-2022	134	134	127	128	1514900	139.14	138.91	134.12	130.805	36.07
02-01-2023	131	134	129	129	176000	138.92	138.81	134.207	130.845	38.14
03-01-2023	131	134	131	134	32900	138.78	138.76	134.327	130.915	47.31
04-01-2023	134	137	132	132	204600	138.64	138.72	134.413	130.97	44.47
05-01-2023	132	135	128	132	979500	138.42	138.64	134.48	131.035	44.47
06-01-2023	130	135	128	134	2256600	138.3	138.58	134.567	131.095	48.09
09-01-2023	134	134	125	125	407000	138	138.41	134.593	131.145	36.55
10-01-2023	122	132	122	131	5166500	137.84	138.31	134.68	131.2	45.87
11-01-2023	129	130	122	129	755800	137.6	138.2	134.747	131.245	43.58
12-01-2023	130	133	128	129	285700	137.38	138.08	134.793	131.285	43.58
13-01-2023	128	129	125	129	193500	137.24	137.96	134.84	131.325	43.58
16-01-2023	128	130	125	128	33400	137.06	137.81	134.867	131.36	42.25
17-01-2023	130	130	128	128	8000	136.9	137.63	134.9	131.395	42.25
18-01-2023	129	130	127	130	96500	136.78	137.49	134.94	131.445	46.05
19-01-2023	130	130	128	129	32200	136.64	137.36	135	131.48	44.48
20-01-2023	129	129	128	128	12800	136.4	137.25	135.067	131.525	42.90
24-01-2023	128	128	121	128	379000	136.12	137.13	135.12	131.585	42.90
25-01-2023	128	128	126	127	3500	135.82	136.96	135.153	131.62	41.20
26-01-2023	127	128	123	126	568700	135.46	136.67	135.18	131.655	39.52
27-01-2023	125	126	125	126	44200	135.08	136.23	135.22	131.665	39.52
30-01-2023	127	128	126	126	4050900	134.56	135.79	135.273	131.67	39.52
31-01-2023	126	126	121	125	128600	134.14	135.41	135.313	131.67	37.60
01-02-2023	127	127	126	126	9500	133.72	135.1	135.36	131.685	40.70
02-02-2023	126	130	125	127	1849200	133.3	134.89	135.393	131.695	43.71
03-02-2023	127	128	127	128	1036500	132.96	134.78	135.447	131.705	46.63
06-02-2023	128	129	125	125	199400	132.56	134.69	135.467	131.68	39.94
07-02-2023	126	127	125	125	45200	132.22	134.62	135.5	131.655	39.94
08-02-2023	125	130	125	128	503900	131.96	134.56	135.56	131.665	48.51
09-02-2023	128	128	122	125	672200	131.68	134.49	135.573	131.655	42.05
10-02-2023	125	130	117	129	13929900	131.4	134.46	135.627	131.66	51.35
13-02-2023	129	131	128	130	3406700	131.12	134.47	135.68	131.68	53.37
14-02-2023	131	138	130	135	6282700	130.98	134.6	135.78	131.745	61.87
15-02-2023	135	140	134	134	2564100	130.9	134.61	135.88	131.83	59.53
16-02-2023	134	135	132	133	150100	130.92	134.61	135.953	131.895	57.21
17-02-2023	131	136	131	133	1031000	130.98	134.61	136.013	131.975	57.21
20-02-2023	134	137	133	135	1497500	130.94	134.65	136.08	132.035	60.77
21-02-2023	135	135	131	132	1300600	130.86	134.68	136.107	132.085	53.57
22-02-2023	132	133	126	132	312500	130.78	134.68	136.08	132.135	53.57
23-02-2023	132	134	128	133	1699700	130.66	134.71	136.06	132.22	55.60
24-02-2023	134	138	132	137	3168800	130.62	134.78	136.047	132.3	62.65
27-02-2023	137	138	135	135	32000	130.6	134.78	136.027	132.375	57.72
28-02-2023	138	138	129	133	3335100	130.5	134.77	135.987	132.46	53.20
01-03-2023	133	134	133	134	13600	130.48	134.86	135.96	132.545	55.09
02-03-2023	134	134	132	132	9100	130.4	134.82	135.92	132.62	50.69
03-03-2023	132	135	132	133	5800	130.34	134.79	135.947	132.695	52.72
06-03-2023	133	134	131	131	2045200	130.24	134.73	135.973	132.76	48.42
07-03-2023	130	130	128	128	65800	130.16	134.7	135.973	132.81	42.77
08-03-2023	126	131	120	122	3296400	129.94	134.59	135.927	132.835	34.19
09-03-2023	123	124	114	116	3380500	129.58	134.45	135.827	132.83	28.11
10-03-2023	116	118	111	118	2935900	129.24	134.28	135.753	132.845	32.42
13-03-2023	117	121	117	119	585600	129.06	134.1	135.627	132.855	34.54
14-03-2023	119	120	114	116	526800	128.8	133.86	135.473	132.855	31.37
15-03-2023	118	120	114	116	3110600	128.44	133.61	135.32	132.855	31.37
16-03-2023	116	119	108	116	5125200	128.12	133.38	135.187	132.84	31.37
17-03-2023	117	117	109	116	3700	127.8	133.11	135.027	132.81	31.37
20-03-2023	119	121	112	118	31800	127.48	132.89	134.88	132.795	36.59
21-03-2023	118	119	111	113	4650500	127.24	132.62	134.687	132.755	30.37
24-03-2023	113	114	113	114	12700	126.9	132.37	134.507	132.735	32.83
27-03-2023	114	118	114	117	597000	126.66	132.13	134.353	132.725	39.71
28-03-2023	118	122	117	120	1611900	126.48	131.93	134.213	132.715	45.69
29-03-2023	119	122	118	120	2855900	126.3	131.77	134.073	132.705	45.69
30-03-2023	120	122	119	119	7100	126.12	131.59	133.913	132.68	44.00
31-03-2023	121	122	120	120	21500	125.96	131.43	133.74	132.665	46.15
03-04-2023	120	125	120	123	4602700	125.82	131.3	133.6	132.66	52.08
04-04-2023	124	124	118	124	2085800	125.72	131.18	133.48	132.68	53.90
05-04-2023	122	124	121	124	1408800	125.64	131.02	133.38	132.71	53.90
06-04-2023	123	123	119	121	529600	125.5	130.81	133.253	132.715	47.60
10-04-2023	122	123	120	120	508300	125.36	130.59	133.093	132.705	45.69
11-04-2023	114	117	113	114	44900	125.12	130.29	132.82	132.665	36.26
12-04-2023	115	116	112	115	601700	124.9	129.99	132.453	132.64	38.53
13-04-2023	115	118	114	116	812600	124.7	129.63	132.093	132.63	40.81
14-04-2023	116	117	114	116	1150900	124.52	129.33	131.78	132.615	40.81
17-04-2023	114	114	108	113	254100	124.26	128.99	131.487	132.585	36.15
18-04-2023	112	115	112	114	16800	124	128.65	131.26	132.545	38.67
26-04-2023	114	114	113	114	1392400	123.72	128.34	131.093	132.515	38.67
27-04-2023	114	115	110	114	53000	123.5	128.03	130.96	132.475	38.67
28-04-2023	114	114	114	114	700	123.28	127.75	130.84	132.445	38.67
02-05-2023	108	110	104	109	1095400	122.9	127.43	130.673	132.395	30.57
03-05-2023	109	110	107	109	22400	122.58	127.13	130.52	132.325	30.57
04-05-2023	109	111	108	108	57700	122.16	126.78	130.36	132.26	29.15
05-05-2023	110	111	103	107	209600	121.7	126.41	130.213	132.185	27.77
08-05-2023	110	112	109	111	1748300	121.22	126.1	130.14	132.14	40.04
09-05-2023	111	114	109	114	1759600	120.82	125.86	130.013	132.115	47.27
10-05-2023	115	118	114	115	2202700	120.46	125.69	129.893	132.08	49.46
11-05-2023	111	118	111	116	546100	120.12	125.55	129.78	132.04	51.63
12-05-2023	116	116	114	115	115600	119.72	125.33	129.673	131.99	49.35
15-05-2023	115	116	115	115	3900	119.38	125.12	129.58	131.925	49.35
16-05-2023	117	125	117	121	5569000	119.16	124.97	129.507	131.85	61.24
17-05-2023	120	125	118	121	1306400	118.92	124.79	129.447	131.775	61.24
19-05-2023	121	122	117	117	3729100	118.52	124.57	129.36	131.665	51.83
22-05-2023	117	122	114	115	1036700	118.12	124.36	129.227	131.55	47.87
23-05-2023	117	119	112	118	335900	117.82	124.16	129.12	131.445	53.60
24-05-2023	115	120	114	117	1098900	117.48	123.98	129.067	131.34	51.57
25-05-2023	117	118	116	117	2062300	117.18	123.79	128.94	131.235	51.57
26-05-2023	117	117	112	114	138800	116.8	123.57	128.793	131.16	45.55
29-05-2023	115	115	112	112	34100	116.42	123.33	128.627	131.085	42.04
30-05-2023	113	116	111	112	1884400	116.1	123.13	128.5	131.005	42.04
31-05-2023	111	115	104	104	604300	115.74	122.84	128.307	130.88	30.95
05-06-2023	104	110	96	106	2524700	115.54	122.56	128.147	130.755	35.53
06-06-2023	109	109	101	105	2058700	115.28	122.26	127.947	130.635	34.30
07-06-2023	109	109	105	106	56800	115.02	122.04	127.74	130.475	36.65
08-06-2023	107	107	98	105	1631000	114.8	121.8	127.507	130.305	35.29
09-06-2023	105	105	99	104	1429800	114.56	121.5	127.26	130.13	33.94
12-06-2023	104	108	102	106	729600	114.36	121.24	127.04	129.98	38.99
13-06-2023	105	107	100	104	1505900	114.12	120.96	126.78	129.8	36.02
14-06-2023	104	107	100	102	1324800	113.8	120.64	126.527	129.61	33.29
15-06-2023	101	105	101	104	2579700	113.62	120.43	126.287	129.42	38.32
16-06-2023	105	105	103	104	1378100	113.42	120.16	126.053	129.235	38.32
19-06-2023	104	106	100	105	570100	113.18	119.92	125.813	129.06	40.91
20-06-2023	106	106	101	104	162900	112.86	119.67	125.573	128.875	39.14
21-06-2023	104	105	101	105	57800	112.56	119.43	125.367	128.695	41.85
22-06-2023	105	106	102	104	256600	112.26	119.19	125.147	128.5	39.93
23-06-2023	106	106	104	106	45400	111.98	118.97	124.947	128.3	45.31
26-06-2023	104	106	102	106	31400	111.64	118.73	124.747	128.11	45.31
27-06-2023	104	106	100	104	1205700	111.24	118.48	124.533	127.92	41.05
03-07-2023	114	114	99	105	1295800	110.86	118.25	124.3	127.75	43.89
04-07-2023	105	105	100	103	217300	110.5	118	124.04	127.565	39.76
05-07-2023	103	109	101	107	1713800	110.24	117.8	123.807	127.38	49.91
06-07-2023	106	106	104	105	3041600	110.06	117.59	123.547	127.13	45.76
07-07-2023	105	105	104	104	336800	109.84	117.37	123.273	126.8	43.80
10-07-2023	104	105	102	102	624200	109.56	117.13	122.94	126.46	40.10
11-07-2023	104	105	102	105	1590500	109.34	116.93	122.667	126.17	47.29
12-07-2023	105	108	104	105	735800	109.18	116.72	122.387	125.91	47.29
13-07-2023	105	106	104	106	57000	109.02	116.51	122.107	125.7	49.63
14-07-2023	105	107	104	106	589100	108.86	116.29	121.847	125.535	49.63
17-07-2023	109	113	105	110	1831600	108.78	116.14	121.613	125.415	58.23
18-07-2023	110	114	110	113	1461200	108.76	116.02	121.42	125.32	63.29
20-07-2023	114	115	108	115	2284600	108.88	115.89	121.247	125.225	66.23
21-07-2023	115	121	113	117	2480400	109.04	115.81	121.1	125.15	68.91
24-07-2023	118	120	112	115	3138600	109.18	115.67	120.913	125.065	63.49
25-07-2023	119	122	117	119	1691700	109.42	115.56	120.747	125.015	68.78
26-07-2023	119	122	116	121	2064200	109.62	115.42	120.607	125.01	71.04
27-07-2023	120	120	115	118	2410900	109.7	115.26	120.473	124.935	63.60
31-07-2023	120	122	117	120	1931300	109.8	115.13	120.393	124.87	66.15
01-08-2023	120	125	120	121	1781700	109.9	115.01	120.333	124.81	67.38
02-08-2023	122	122	119	119	426700	109.98	114.85	120.213	124.75	62.49
03-08-2023	119	120	118	118	704100	110.04	114.71	120.093	124.695	60.14
04-08-2023	121	121	118	119	309300	110	114.58	119.98	124.63	61.69
07-08-2023	121	123	119	119	731100	109.96	114.44	119.847	124.575	61.69
08-08-2023	120	120	119	120	72600	110.02	114.27	119.72	124.525	63.35
09-08-2023	120	120	117	118	117200	110.08	114.1	119.6	124.44	57.96
10-08-2023	118	120	111	119	2464500	110.1	113.96	119.473	124.365	59.80
11-08-2023	119	120	110	115	3721600	110.06	113.77	119.34	124.315	50.31
14-08-2023	115	116	111	116	508600	110.04	113.61	119.207	124.215	52.35
15-08-2023	116	117	115	116	148800	110.08	113.44	119.073	124.115	52.35
16-08-2023	118	119	116	117	2286700	110.18	113.3	118.947	124.015	54.51
18-08-2023	117	118	106	107	2726700	110.08	113.09	118.78	123.895	36.62
21-08-2023	111	114	100	109	3529200	110.18	112.96	118.62	123.775	40.80
22-08-2023	110	110	107	108	158800	110.22	112.88	118.447	123.665	39.40
23-08-2023	108	115	107	112	387900	110.36	112.82	118.293	123.55	47.21
24-08-2023	111	113	109	110	545600	110.44	112.73	118.173	123.415	44.15
25-08-2023	110	111	107	109	155000	110.52	112.66	118.04	123.26	42.66
28-08-2023	110	112	109	110	68500	110.64	112.6	117.88	123.105	44.67
29-08-2023	108	113	107	109	2117500	110.7	112.53	117.727	122.955	43.04
30-08-2023	111	111	103	106	294100	110.74	112.43	117.553	122.77	38.51
31-08-2023	107	108	96	105	3717900	110.8	112.3	117.36	122.595	37.11
01-09-2023	108	108	102	104	80900	110.8	112.21	117.22	122.415	35.71
04-09-2023	103	107	103	105	554200	110.82	112.12	117.047	122.245	38.22
05-09-2023	105	107	104	106	452100	110.84	112.01	116.893	122.07	40.71
06-09-2023	107	108	106	108	279000	110.92	111.89	116.753	121.91	45.45
07-09-2023	108	108	107	108	11900	110.98	111.77	116.613	121.77	45.45
08-09-2023	108	116	108	112	1578200	111.14	111.7	116.507	121.645	53.99
11-09-2023	113	119	112	114	1786900	111.3	111.64	116.413	121.535	57.56
12-09-2023	114	118	113	114	1050600	111.46	111.55	116.307	121.425	57.56
13-09-2023	114	117	112	113	1133200	111.64	111.44	116.2	121.31	55.08
14-09-2023	114	114	114	114	2000	111.82	111.34	116.107	121.18	57.07
15-09-2023	114	114	111	112	114700	112	111.25	116	121.03	52.09
18-09-2023	113	116	113	113	513600	112.12	111.18	115.907	120.885	54.24
19-09-2023	115	115	112	114	1072800	112.3	111.18	115.827	120.735	56.35
20-09-2023	115	116	112	113	26500	112.48	111.16	115.74	120.575	53.69
21-09-2023	114	115	112	112	1063900	112.68	111.12	115.647	120.375	51.09
22-09-2023	115	115	112	114	116800	112.86	111.1	115.573	120.215	55.71
25-09-2023	115	118	114	118	1319900	113.12	111.15	115.52	120.07	63.20
26-09-2023	117	119	115	118	577600	113.36	111.19	115.46	119.92	63.20
27-09-2023	116	118	115	118	237900	113.6	111.23	115.393	119.785	63.20
29-09-2023	117	118	114	114	518500	113.68	111.23	115.32	119.63	52.18
10-10-2023	118	121	116	117	1426400	113.76	111.26	115.267	119.505	58.08
11-10-2023	119	119	116	116	621000	113.78	111.33	115.187	119.38	55.62
12-10-2023	116	117	116	116	14000	113.76	111.4	115.127	119.265	55.62
13-10-2023	115	115	113	114	482500	113.74	111.46	115.027	119.12	50.63
16-10-2023	115	117	110	114	1663800	113.64	111.53	114.92	118.97	50.63
17-10-2023	113	113	111	113	1516100	113.48	111.55	114.773	118.825	48.13
18-10-2023	114	114	113	113	8400	113.38	111.54	114.633	118.7	48.13
19-10-2023	115	116	114	116	2173000	113.3	111.55	114.52	118.62	55.74
20-10-2023	115	118	113	113	1110900	113.14	111.52	114.387	118.535	48.14
23-10-2023	114	115	105	113	2010200	113.02	111.5	114.24	118.415	48.14
24-10-2023	113	116	112	113	1212500	112.92	111.48	114.113	118.3	48.14
25-10-2023	114	114	110	111	1373000	112.76	111.38	113.973	118.175	43.23
26-10-2023	113	113	110	113	791700	112.64	111.3	113.84	118.045	48.85
27-10-2023	113	113	106	113	4300	112.5	111.26	113.68	117.915	48.85
30-10-2023	112	112	108	112	2102000	112.38	111.23	113.527	117.795	46.19
31-10-2023	110	112	109	111	2775300	112.22	111.16	113.38	117.66	43.64
01-11-2023	111	114	111	112	1509200	112.16	111.11	113.233	117.545	46.81
02-11-2023	113	113	109	113	2765800	112.1	111.07	113.107	117.43	49.84
03-11-2023	111	114	108	112	3188700	112.02	111.05	112.967	117.31	46.96
06-11-2023	114	114	112	113	3553100	111.94	111.06	112.847	117.195	50.07
07-11-2023	116	116	112	114	2047900	112.08	111.08	112.753	117.105	53.03
08-11-2023	114	117	112	114	1755900	112.18	111.18	112.7	117.01	53.03
09-11-2023	112	114	112	114	177500	112.3	111.26	112.687	116.91	53.03
10-11-2023	113	115	112	113	699800	112.32	111.34	112.653	116.8	49.37
13-11-2023	112	114	112	114	1522500	112.4	111.42	112.62	116.73	52.88
14-11-2023	114	114	112	113	650500	112.48	111.5	112.6	116.65	49.21
15-11-2023	114	114	111	112	356800	112.52	111.58	112.573	116.54	45.79
16-11-2023	113	114	112	114	907600	112.62	111.66	112.56	116.45	52.85
17-11-2023	114	114	113	114	153500	112.78	111.76	112.547	116.36	52.85
20-11-2023	114	114	112	113	854300	112.94	111.87	112.513	116.255	49.14
21-11-2023	113	119	113	114	544400	113.14	111.97	112.52	116.2	52.71
22-11-2023	113	113	112	113	351900	113.3	112.06	112.513	116.11	49.00
23-11-2023	112	114	110	113	1221400	113.44	112.14	112.487	116.03	49.00
24-11-2023	113	113	108	113	421500	113.54	112.23	112.44	115.95	49.00
27-11-2023	112	113	108	111	679200	113.6	112.29	112.38	115.86	41.68
28-11-2023	111	114	104	112	1761200	113.6	112.37	112.333	115.78	46.02
29-11-2023	111	112	100	110	1094200	113.52	112.41	112.267	115.69	39.66
30-11-2023	109	112	106	109	1695200	113.42	112.44	112.173	115.585	36.91
01-12-2023	108	111	108	109	1103600	113.34	112.49	112.073	115.485	36.91
04-12-2023	110	112	107	108	1716700	113.22	112.52	111.967	115.385	34.16
05-12-2023	111	112	108	112	377300	113.22	112.61	111.907	115.305	50.14
06-12-2023	112	115	108	114	1499800	113.24	112.68	111.867	115.24	55.90
07-12-2023	111	116	109	113	1419000	113.22	112.76	111.86	115.175	52.63
08-12-2023	114	114	109	113	1620600	113.22	112.85	111.847	115.11	52.63
11-12-2023	111	115	107	112	1665100	113.22	112.95	111.82	115.04	49.28
12-12-2023	112	114	108	113	509700	113.2	113.03	111.8	114.98	52.53
13-12-2023	112	114	112	113	44100	113.1	113.11	111.8	114.915	52.53
14-12-2023	108	114	108	109	81300	112.92	113.14	111.767	114.825	40.49
15-12-2023	109	115	108	113	365200	112.82	113.21	111.76	114.75	52.27
18-12-2023	111	112	107	109	147100	112.72	113.2	111.727	114.67	43.08
19-12-2023	111	111	107	109	1742100	112.56	113.16	111.693	114.59	43.08
20-12-2023	111	112	109	112	25600	112.48	113.13	111.713	114.51	50.63
21-12-2023	113	114	110	113	1019400	112.42	113.09	111.74	114.45	52.88
22-12-2023	113	113	112	112	301400	112.38	113.06	111.767	114.365	50.41
27-12-2023	113	114	107	113	3601200	112.36	113	111.807	114.28	52.78
28-12-2023	113	114	110	113	708700	112.36	112.92	111.82	114.17	52.78
29-12-2023	112	113	111	113	11700	112.36	112.87	111.813	114.065	52.78
02-01-2024	111	115	103	113	2444800	112.3	112.8	111.8	113.965	52.78
03-01-2024	115	116	114	114	1956300	112.32	112.73	111.787	113.87	55.64
04-01-2024	114	121	114	116	1758400	112.38	112.7	111.793	113.775	60.75
05-01-2024	115	118	114	115	1321200	112.42	112.67	111.793	113.69	57.20
08-01-2024	115	117	114	116	63600	112.52	112.64	111.76	113.61	59.73
09-01-2024	116	117	112	115	555000	112.56	112.6	111.72	113.52	56.15
10-01-2024	113	116	110	112	1239700	112.54	112.52	111.687	113.395	47.05
11-01-2024	115	116	110	115	2376200	112.6	112.49	111.687	113.295	54.92
12-01-2024	114	118	114	114	38300	112.66	112.44	111.66	113.2	52.14
15-01-2024	115	117	112	115	678300	112.72	112.44	111.647	113.105	54.61
16-01-2024	115	115	114	115	597900	112.76	112.43	111.633	113.02	54.61
17-01-2024	116	117	113	113	604700	112.78	112.4	111.627	112.92	48.76
18-01-2024	115	115	113	114	2568700	112.8	112.37	111.64	112.835	51.56
19-01-2024	115	115	103	109	1818600	112.7	112.39	111.62	112.74	39.85
22-01-2024	109	109	103	104	1110300	112.5	112.34	111.62	112.65	32.02
23-01-2024	108	108	102	107	689600	112.36	112.33	111.627	112.605	39.68
24-01-2024	107	109	102	105	1210800	112.2	112.26	111.627	112.54	36.71
25-01-2024	105	110	102	106	3015100	112.04	112.22	111.627	112.475	39.16
26-01-2024	106	108	106	107	11500	111.92	112.2	111.64	112.43	41.60
29-01-2024	106	108	102	105	1231000	111.78	112.15	111.647	112.375	38.29
30-01-2024	106	109	102	107	1150200	111.64	112.13	111.653	112.33	43.16
31-01-2024	105	107	104	105	144400	111.46	112.12	111.66	112.275	39.78
01-02-2024	107	107	105	106	16500	111.32	112.13	111.687	112.215	42.21
02-02-2024	107	107	101	106	99600	111.16	112.15	111.7	112.18	42.21
05-02-2024	106	106	104	106	539300	111.02	112.16	111.713	112.14	42.21
06-02-2024	105	113	104	106	2764900	110.88	112.16	111.72	112.085	42.21
07-02-2024	106	110	106	106	22900	110.74	112.14	111.733	112.015	42.21
12-02-2024	108	112	103	107	1647300	110.66	112.13	111.747	111.95	45.41
13-02-2024	105	107	104	105	497500	110.52	112.06	111.753	111.88	40.58
15-02-2024	106	107	105	106	71800	110.44	111.98	111.753	111.81	43.80
16-02-2024	107	107	106	108	1014800	110.42	111.92	111.767	111.735	49.67
19-02-2024	108	108	104	108	49300	110.4	111.87	111.793	111.655	49.67
20-02-2024	107	110	105	108	262700	110.4	111.81	111.813	111.575	49.67
21-02-2024	108	109	107	107	656100	110.3	111.76	111.84	111.505	46.63
22-02-2024	106	109	106	108	597800	110.18	111.71	111.847	111.445	49.93
23-02-2024	108	115	108	112	1525000	110.16	111.69	111.893	111.435	60.47
26-02-2024	111	118	111	115	1203500	110.2	111.71	111.967	111.435	66.22
27-02-2024	115	117	113	113	988200	110.22	111.72	112.04	111.42	59.96
28-02-2024	116	117	114	115	507100	110.26	111.73	112.107	111.415	63.66
29-02-2024	116	117	111	111	575000	110.22	111.66	112.147	111.405	53.10
01-03-2024	115	115	108	109	2107500	110.22	111.57	112.167	111.38	48.74
04-03-2024	114	115	111	111	121000	110.18	111.5	112.2	111.365	52.90
05-03-2024	112	115	107	112	1417600	110.24	111.48	112.213	111.355	54.87
07-03-2024	112	112	110	111	14000	110.28	111.42	112.2	111.34	52.51
08-03-2024	110	112	105	110	73600	110.24	111.36	112.167	111.345	50.18
13-03-2024	110	112	109	112	23200	110.22	111.32	112.133	111.36	54.52
14-03-2024	111	114	110	112	672700	110.22	111.3	112.113	111.38	54.52
15-03-2024	114	114	112	113	593800	110.22	111.29	112.073	111.41	56.72
18-03-2024	113	116	113	115	2644600	110.26	111.31	112.033	111.43	60.78
19-03-2024	113	115	113	114	105900	110.28	111.32	112.007	111.43	57.86
20-03-2024	113	116	110	116	1082500	110.34	111.32	111.98	111.435	61.82
21-03-2024	115	115	111	112	45100	110.3	111.31	111.92	111.415	51.41
22-03-2024	113	113	112	112	15500	110.22	111.3	111.873	111.4	51.41
25-03-2024	114	114	113	113	200	110.18	111.3	111.84	111.39	53.67
27-03-2024	105	105	102	102	43300	109.9	111.21	111.727	111.295	34.59
28-03-2024	92	92	92	92	153300	109.44	111	111.547	111.15	25.66
01-04-2024	90	91	90	90	405600	109	110.77	111.347	111.015	24.31
02-04-2024	84	84	84	84	78600	108.38	110.49	111.12	110.86	20.78
03-04-2024	80	80	79	79	8600	107.68	110.17	110.853	110.665	18.38
04-04-2024	77	77	75	75	256500	106.88	109.8	110.587	110.455	16.72
05-04-2024	75	75	75	75	35400	106.08	109.42	110.313	110.245	16.72
16-04-2024	75	75	75	75	375700	105.32	109.05	110.04	110.05	16.72
17-04-2024	75	76	75	76	433200	104.56	108.68	109.767	109.87	19.00
19-04-2024	74	74	74	74	1100	103.86	108.28	109.547	109.68	17.94
22-04-2024	70	70	70	70	19700	103.18	107.84	109.287	109.51	16.01
23-04-2024	70	70	70	70	699100	102.44	107.4	109.033	109.33	16.01
24-04-2024	71	71	71	71	500	101.76	106.98	108.76	109.16	18.55
25-04-2024	71	71	70	70	480800	101.04	106.54	108.493	108.98	17.97
26-04-2024	71	71	71	71	332700	100.32	106.12	108.24	108.81	20.66
29-04-2024	73	74	73	74	30000	99.7	105.74	108	108.66	28.26
30-04-2024	74	74	74	74	327500	99.04	105.34	107.767	108.5	28.26
02-05-2024	69	70	69	70	24200	98.34	104.9	107.527	108.33	24.61
03-05-2024	71	71	71	71	5200	97.64	104.48	107.3	108.175	27.15
06-05-2024	74	75	74	75	10600	97.02	104.09	107.107	108.03	36.35
07-05-2024	75	76	75	76	48400	96.42	103.72	106.913	107.89	38.45
08-05-2024	78	78	78	78	10200	95.86	103.37	106.727	107.755	42.52
13-05-2024	80	80	80	80	21100	95.34	103.04	106.54	107.635	46.35
14-05-2024	80	80	80	80	31000	94.8	102.73	106.353	107.51	46.35
15-05-2024	80	82	80	82	50800	94.34	102.43	106.153	107.4	50.19
16-05-2024	82	82	82	82	90400	93.86	102.15	105.94	107.28	50.19
17-05-2024	82	83	82	83	20300	93.36	101.89	105.733	107.165	52.18
20-05-2024	83	84	83	84	31000	92.88	101.64	105.54	107.065	54.14
21-05-2024	84	84	84	84	25600	92.4	101.4	105.34	106.96	54.14
22-05-2024	84	84	84	84	1800	91.94	101.12	105.153	106.865	54.14
27-05-2024	83	83	83	83	1100	91.44	100.81	104.953	106.745	51.50
28-05-2024	83	84	83	83	41100	90.86	100.51	104.747	106.635	51.50
29-05-2024	84	84	84	84	300	90.24	100.22	104.553	106.535	54.10

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%