UNTR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1995	279	279	279	279	500
04-01-1995	281	281	281	281	19000
05-01-1995	284	284	281	281	52500
06-01-1995	284	299	284	297	541000
09-01-1995	296	297	290	290	495000
10-01-1995	284	284	282	282	130000
11-01-1995	285	290	285	290	84500
12-01-1995	287	287	278	278	189000
13-01-1995	272	272	266	272	11000
16-01-1995	272	284	272	272	45000
18-01-1995	278	278	272	273	27500
19-01-1995	272	272	272	272	11000
20-01-1995	272	272	269	269	7000
23-01-1995	260	260	260	260	108000
24-01-1995	254	266	248	266	39000					41.77
25-01-1995	266	266	266	266	5000					41.77
26-01-1995	269	269	266	266	22500					41.77
27-01-1995	267	267	267	267	4000					42.68
30-01-1995	269	272	269	272	10000					47.11
01-02-1995	275	278	275	278	132000					51.92
02-02-1995	281	291	281	290	85500					59.79
03-02-1995	290	293	287	293	137500					61.48
06-02-1995	287	293	287	293	80000					61.48
07-02-1995	291	291	288	290	89000					58.61
08-02-1995	284	284	276	278	79500					48.80
13-02-1995	278	278	278	278	6500					48.80
14-02-1995	278	278	273	273	198500					45.15
15-02-1995	272	273	272	273	151500					45.15
16-02-1995	272	276	272	276	46500					47.87
17-02-1995	272	275	272	272	221500					44.69
20-02-1995	266	269	266	269	62000					42.42
21-02-1995	267	272	267	269	27500					42.42
22-02-1995	275	275	275	275	5000					48.49
23-02-1995	272	272	272	272	146500					45.89
24-02-1995	272	272	272	272	2000					45.89
28-02-1995	272	272	272	272	50000					45.89
07-03-1995	275	275	272	272	57000					45.89
08-03-1995	272	273	272	272	98000					45.89
09-03-1995	272	272	266	266	142500					39.70
10-03-1995	266	269	266	269	70000					43.78
13-03-1995	269	269	269	269	15000					43.78
14-03-1995	266	266	266	266	67000					40.60
15-03-1995	260	260	257	257	121500					32.87
16-03-1995	257	257	241	241	104000					24.09
17-03-1995	254	254	248	252	44000					36.62
20-03-1995	252	252	252	252	6500					36.62
21-03-1995	248	252	248	252	22000					36.62
23-03-1995	251	251	248	248	3000					34.07
27-03-1995	235	235	235	235	24500					27.38
28-03-1995	235	235	235	235	15000	270.84				27.38
29-03-1995	241	241	241	241	42000	270.08				34.29
30-03-1995	238	238	238	238	2000	269.22				32.62
03-04-1995	237	237	237	237	1000	268.34				32.06
04-04-1995	237	237	237	237	82500	267.14				32.06
05-04-1995	238	241	238	241	26500	266.16				37.07
06-04-1995	241	241	241	241	5000	265.34				37.07
07-04-1995	254	263	243	243	30000	264.4				39.65
10-04-1995	241	249	241	241	61000	263.66				37.98
11-04-1995	245	246	243	245	115500	263.12				43.16
12-04-1995	245	245	245	245	25000	262.58				43.16
17-04-1995	245	245	245	245	37000	262.02				43.16
18-04-1995	245	245	241	241	31000	261.4				39.08
21-04-1995	238	238	238	238	15000	260.78				36.31
28-04-1995	223	235	223	235	3500	260.28				33.73
02-05-1995	226	229	226	226	30500	259.48				27.44
03-05-1995	229	234	229	234	64000	258.84				38.43
08-05-1995	235	235	235	235	4000	258.22				39.66
09-05-1995	240	241	240	240	21500	257.68				45.52
11-05-1995	241	248	241	245	401500	257.14				50.68
12-05-1995	254	260	243	249	514000	256.56				54.40
16-05-1995	241	255	241	254	445500	255.84				58.61
17-05-1995	257	261	254	258	747000	255.14				61.65
18-05-1995	257	258	255	257	453000	254.42				60.46
19-05-1995	254	255	249	255	129500	253.72				58.03
22-05-1995	251	254	248	254	128000	253.24				56.80
23-05-1995	254	254	249	254	155500	252.76				56.80
24-05-1995	254	254	252	254	261000	252.38				56.80
26-05-1995	254	257	251	257	374000	252.06				59.97
29-05-1995	254	260	254	258	358000	251.7				61.00
30-05-1995	260	272	260	270	379000	251.66				70.73
01-06-1995	276	302	276	302	1094000	252.32				82.94
02-06-1995	302	302	290	300	330500	252.94				80.67
05-06-1995	293	296	272	291	164000	253.26				71.24
06-06-1995	293	296	290	293	197000	253.68				72.03
07-06-1995	293	294	291	291	257000	254.06				69.98
08-06-1995	291	291	284	285	212500	254.32				64.08
09-06-1995	287	287	287	287	14500	254.62				65.13
12-06-1995	284	284	281	281	34000	254.8				59.49
13-06-1995	278	278	278	278	13000	255.04				56.84
14-06-1995	278	293	278	282	209500	255.3				59.44
15-06-1995	284	284	281	281	35500	255.54				58.49
16-06-1995	285	290	282	282	31500	255.86				59.19
19-06-1995	282	282	282	282	500	256.36				59.19
20-06-1995	281	282	279	282	85500	257.18				59.19
21-06-1995	282	287	282	285	122500	257.84				61.62
22-06-1995	282	290	281	285	164000	258.5				61.62
23-06-1995	287	287	287	287	5000	259.2				63.30
26-06-1995	285	287	285	287	57500	259.98				63.30
27-06-1995	288	293	288	293	51500	261.14				68.17
29-06-1995	287	290	287	290	24000	262.24	266.54			63.63
30-06-1995	290	290	287	287	69500	263.16	266.62			59.37
03-07-1995	287	287	287	287	19000	264.14	266.68			59.37
04-07-1995	284	284	284	284	500	265.08	266.71			55.09
05-07-1995	293	293	293	293	4000	266.2	266.67			63.57
06-07-1995	291	291	291	291	1000	267.2	266.68			60.82
07-07-1995	291	293	290	293	72000	268.24	266.79			62.56
10-07-1995	296	296	294	296	89000	269.3	266.85			65.07
11-07-1995	296	296	294	296	68500	270.4	267.03			65.07
12-07-1995	294	296	294	296	18500	271.42	267.27			65.07
13-07-1995	296	296	296	296	10000	272.44	267.51			65.07
14-07-1995	293	293	293	293	410000	273.4	267.71			59.69
17-07-1995	293	293	293	293	11000	274.44	267.92			59.69
18-07-1995	290	290	290	290	16000	275.48	268.13			54.46
21-07-1995	290	293	290	293	31500	276.64	268.46			58.39
24-07-1995	290	290	290	290	34500	277.92	268.7			53.43
25-07-1995	290	290	290	290	25000	279.04	268.94			53.43
26-07-1995	284	287	284	287	101500	280.08	269.15			48.64
27-07-1995	287	293	287	293	63000	281.14	269.41			56.95
28-07-1995	293	305	293	302	154000	282.28	269.71			65.87
31-07-1995	296	302	296	302	59000	283.34	269.95			65.87
02-08-1995	296	299	291	291	133000	284.08	269.96			50.92
03-08-1995	296	305	296	305	321000	285.02	270.08			62.57
04-08-1995	305	305	303	305	309000	285.98	270.2			62.57
07-08-1995	320	320	308	320	308500	287.28	270.5			71.09
08-08-1995	332	332	321	321	39000	288.62	270.93			71.56
10-08-1995	332	332	320	320	78500	289.94	271.35			70.34
11-08-1995	323	324	320	323	93500	291.32	271.85			71.89
14-08-1995	326	326	326	326	1000	292.7	272.38			73.38
15-08-1995	329	329	305	317	67500	293.88	272.79			62.62
16-08-1995	320	320	320	320	24500	294.88	273.27			64.49
18-08-1995	305	305	305	305	31500	294.94	273.63			50.81
21-08-1995	320	320	305	314	125500	295.22	274.08			56.74
22-08-1995	323	323	312	312	3000	295.64	274.45			55.15
24-08-1995	314	314	302	302	55500	295.82	274.75			47.92
25-08-1995	302	302	297	297	130000	295.94	275			44.75
28-08-1995	308	308	308	308	500	296.4	275.36			52.22
29-08-1995	300	300	294	294	78500	296.54	275.58			44.06
30-08-1995	302	302	302	302	5000	296.96	275.88			48.97
31-08-1995	290	290	284	284	16500	297.08	276.06			40.38
01-09-1995	276	276	276	276	500	296.96	276.13			37.26
04-09-1995	281	281	281	281	4500	296.96	276.25			40.36
05-09-1995	272	272	272	272	18500	296.76	276.31			36.83
06-09-1995	278	281	278	278	12500	296.68	276.52			40.57
07-09-1995	272	272	272	272	66000	296.48	276.83			38.14
08-09-1995	272	272	272	272	20000	296.22	277.03			38.14
11-09-1995	272	272	267	267	80000	295.86	277.18			36.05
12-09-1995	266	266	260	260	60000	295.32	277.26			33.30
13-09-1995	266	275	266	267	282000	294.92	277.45			38.36
14-09-1995	270	270	266	266	73000	294.38	277.76			37.92
15-09-1995	266	269	266	267	77000	293.92	278.08	275.667		38.68
18-09-1995	266	267	264	266	200000	293.5	278.33	275.58		38.18
19-09-1995	266	267	266	266	63500	293.08	278.61	275.48		38.18
21-09-1995	269	270	269	270	117000	292.8	278.94	275.407		41.70
22-09-1995	270	278	270	276	60000	292.46	279.33	275.267		46.62
25-09-1995	273	276	273	276	67000	292.16	279.68	275.173		46.62
26-09-1995	278	278	275	276	82000	291.82	280.03	275.133		46.62
27-09-1995	275	275	273	273	110500	291.36	280.33	275.02		44.29
28-09-1995	273	275	273	273	19500	290.9	280.65	274.987		44.29
29-09-1995	275	275	275	275	7500	290.48	280.95	275.007		46.36
02-10-1995	276	276	276	276	16000	290.08	281.26	275.033		47.42
03-10-1995	276	279	276	278	85500	289.78	281.59	275.067		49.56
04-10-1995	281	296	281	296	153500	289.84	282.14	275.227		63.81
05-10-1995	296	297	296	296	99000	289.96	282.72	275.407		63.81
09-10-1995	284	284	284	284	2500	289.78	283.21	275.567		52.37
10-10-1995	284	284	284	284	40000	289.66	283.79	275.687		52.37
11-10-1995	288	290	288	290	27500	289.66	284.35	275.847		56.86
12-10-1995	296	299	296	296	162000	289.84	284.96	276.047		60.83
13-10-1995	294	294	293	293	96000	289.84	285.49	276.22		57.96
16-10-1995	293	293	291	291	36000	289.62	285.95	276.347		56.05
17-10-1995	290	290	290	290	367000	289.38	286.36	276.427		55.08
18-10-1995	290	290	285	285	50500	289.26	286.67	276.393		50.37
19-10-1995	282	282	282	282	3500	288.8	286.91	276.32		47.74
20-10-1995	281	281	281	281	10500	288.32	287.15	276.24		46.86
26-10-1995	278	278	278	278	5000	287.48	287.38	276.16		44.22
27-10-1995	278	278	270	272	161000	286.5	287.56	276.12		39.44
31-10-1995	272	272	272	272	54500	285.54	287.74	276.08		39.44
02-11-1995	272	272	263	266	128000	284.4	287.86	276.033		35.05
03-11-1995	266	266	266	266	50000	283.2	287.95	275.987		35.05
06-11-1995	266	266	266	266	30000	282.18	288.03	275.92		35.05
07-11-1995	266	266	266	266	35000	281.1	287.99	275.88		35.05
08-11-1995	267	267	266	266	17500	280.32	287.63	275.86		35.05
10-11-1995	266	266	263	263	13500	279.3	287.26	275.82		32.44
15-11-1995	260	260	260	260	2500	278.26	286.95	275.72		30.02
17-11-1995	254	254	254	254	15000	277.3	286.56	275.6		25.88
22-11-1995	251	251	251	251	4000	276.38	286.16	275.46		24.09
23-11-1995	249	249	246	248	39500	275.18	285.79	275.3		22.42
24-11-1995	248	248	248	248	85500	274.26	285.4	275.14		22.42
27-11-1995	241	241	241	241	31000	273.04	285	274.933		18.87
28-11-1995	238	248	238	246	510000	272.28	284.68	274.8		27.67
30-11-1995	248	251	246	251	126500	271.78	284.37	274.68		35.23
01-12-1995	248	248	248	248	72500	271.12	284.04	274.54		33.00
05-12-1995	257	266	254	254	21000	270.76	283.76	274.46		41.03
06-12-1995	254	260	254	258	39000	270.36	283.52	274.467		45.71
07-12-1995	264	267	264	267	120000	270.26	283.37	274.64		54.46
08-12-1995	269	281	269	279	34000	270.4	283.31	274.82		63.02
11-12-1995	284	285	279	281	38000	270.68	283.27	275.013		64.22
13-12-1995	273	273	269	269	49500	270.86	283.09	275.127		53.04
21-12-1995	266	266	254	261	60000	270.74	282.83	275.213		47.15
22-12-1995	261	261	261	261	3000	270.64	282.51	275.387		47.15
27-12-1995	261	261	260	261	48500	270.52	282.22	275.56	274.38	47.15
28-12-1995	260	260	260	260	30000	270.4	281.95	275.687	274.285	46.34
03-01-1996	255	257	255	257	81500	270.22	281.65	275.813	274.165	43.92
04-01-1996	263	278	257	278	336000	270.38	281.59	276.087	274.15	59.76
05-01-1996	276	284	276	284	245000	270.54	281.5	276.4	274.085	62.98
08-01-1996	284	290	284	290	97500	270.82	281.49	276.727	274.085	65.91
09-01-1996	293	299	293	299	250000	271.28	281.55	277.113	274.17	69.78
10-01-1996	294	294	290	294	307500	271.7	281.53	277.453	274.19	65.35
11-01-1996	296	302	296	302	146500	272.28	281.59	277.86	274.31	68.77
12-01-1996	311	317	311	314	77500	273.06	281.77	278.32	274.52	73.07
15-01-1996	314	314	314	314	63500	273.82	281.95	278.78	274.73	73.07
16-01-1996	309	309	308	308	296500	274.42	282.1	279.2	274.905	67.67
17-01-1996	306	306	296	302	105000	274.54	282.19	279.607	275.055	62.68
22-01-1996	302	303	302	303	111000	274.68	282.32	280.04	275.225	63.17
23-01-1996	305	305	303	303	20000	275.06	282.42	280.493	275.44	63.17
24-01-1996	302	302	302	302	500	275.42	282.54	281	275.62	62.22
25-01-1996	302	302	299	299	100000	275.6	282.63	281.433	275.785	59.36
29-01-1996	290	290	284	284	21000	275.36	282.6	281.76	275.875	47.58
30-01-1996	284	284	284	284	20000	275.18	282.51	282.053	275.96	47.58
31-01-1996	284	302	284	302	342500	275.4	282.51	282.433	276.11	58.93
01-02-1996	302	302	299	302	265000	275.64	282.51	282.787	276.23	58.93
02-02-1996	296	296	293	293	8000	275.8	282.53	283.047	276.245	52.36
06-02-1996	290	290	284	290	71500	275.96	282.38	283.26	276.23	50.34
07-02-1996	290	290	287	287	29000	276.08	282.2	283.46	276.2	48.34
08-02-1996	287	290	287	290	113500	276.32	281.9	283.693	276.2	50.46
09-02-1996	293	300	291	296	524500	276.8	281.65	283.973	276.29	54.49
12-02-1996	290	290	290	290	1000	277.16	281.35	284.213	276.35	50.10
13-02-1996	290	291	290	291	51000	277.66	281.03	284.46	276.44	50.81
14-02-1996	291	293	291	293	76000	278.2	280.7	284.7	276.54	52.28
15-02-1996	296	302	296	300	152500	278.88	280.53	284.98	276.66	57.09
16-02-1996	299	299	299	299	4500	279.54	280.32	285.173	276.795	56.22
26-02-1996	299	299	297	299	76500	280.2	280.26	285.153	276.945	56.22
27-02-1996	308	308	308	308	63500	281.1	280.2	285.207	277.14	62.24
28-02-1996	308	311	308	308	76000	282.06	280.16	285.32	277.305	62.24
29-02-1996	308	308	306	308	21000	283.14	280.22	285.42	277.485	62.24
01-03-1996	302	302	302	302	50000	284.16	280.27	285.493	277.635	55.85
05-03-1996	296	296	296	296	44000	285.12	280.15	285.567	277.755	50.28
06-03-1996	296	296	284	284	99500	285.84	280.05	285.547	277.815	41.39
07-03-1996	284	284	278	278	37500	286.58	279.81	285.527	277.845	37.80
08-03-1996	278	278	272	272	131500	287.1	279.69	285.487	277.875	34.56
11-03-1996	254	272	254	258	32000	287.24	279.51	285.327	277.82	28.45
12-03-1996	269	278	269	278	15500	287.84	279.48	285.307	277.865	43.76
13-03-1996	284	284	278	284	15000	288.44	279.6	285.32	277.955	47.40
14-03-1996	284	297	284	297	276000	289.22	279.79	285.42	278.155	54.29
15-03-1996	296	296	296	296	13500	289.8	280.03	285.513	278.43	53.71
19-03-1996	296	296	296	296	10500	290.14	280.27	285.587	278.65	53.71
20-03-1996	294	296	294	296	222500	290.44	280.56	285.66	278.87	53.71
22-03-1996	290	290	290	290	492500	290.86	280.86	285.68	279.06	49.71
26-03-1996	284	287	282	282	780000	291.28	281.01	285.647	279.23	44.90
27-03-1996	284	284	284	284	34500	291.74	281.19	285.587	279.475	46.30
28-03-1996	285	285	284	284	82500	292.2	281.36	285.547	279.72	46.30
01-04-1996	285	285	284	284	205500	292.68	281.54	285.527	279.935	46.30
02-04-1996	285	285	284	284	60500	293.22	281.72	285.507	280.165	46.30
03-04-1996	284	284	284	284	127000	293.34	281.86	285.507	280.4	46.30
08-04-1996	285	285	284	284	377500	293.34	281.94	285.447	280.635	46.30
09-04-1996	284	284	284	284	737500	293.22	282.02	285.4	280.85	46.30
10-04-1996	284	284	284	284	550500	292.92	282.1	285.34	281.065	46.30
11-04-1996	284	284	284	284	319500	292.72	282.21	285.26	281.27	46.30
12-04-1996	287	287	284	284	335500	292.36	282.32	285.18	281.485	46.30
15-04-1996	284	284	284	284	334500	291.76	282.41	285.1	281.68	46.30
16-04-1996	278	278	278	278	5000	291.04	282.43	284.98	281.845	39.51
17-04-1996	278	284	278	284	266000	290.56	282.49	284.92	282.04	47.76
18-04-1996	284	284	282	284	505500	290.2	282.37	284.86	282.255	47.76
19-04-1996	282	282	282	282	13000	289.78	282.23	284.807	282.475	45.37
22-04-1996	282	282	278	278	51000	289.28	282.17	284.707	282.69	40.95
23-04-1996	278	278	273	273	20500	288.7	282.06	284.593	282.925	36.20
24-04-1996	278	278	278	278	55000	288.28	281.94	284.513	283.145	43.28
25-04-1996	278	278	275	275	26500	288.1	281.73	284.433	283.345	40.39
26-04-1996	275	275	275	275	1000	287.92	281.55	284.313	283.52	40.39
29-04-1996	275	275	275	275	63000	287.38	281.39	284.133	283.67	40.39
30-04-1996	278	278	273	273	555500	286.8	281.22	283.94	283.79	38.26
02-05-1996	275	275	273	275	668000	286.44	281.12	283.833	283.895	41.58
03-05-1996	273	273	273	273	55000	286.1	281.03	283.62	283.97	39.30
06-05-1996	272	272	272	272	543000	285.8	280.94	283.4	284.045	38.17
07-05-1996	266	272	266	272	272500	285.44	280.88	283.08	284.13	38.17
08-05-1996	263	263	260	260	52500	284.72	280.76	282.673	284.16	27.30
09-05-1996	260	261	260	260	400000	284.12	280.64	282.273	284.19	27.30
10-05-1996	261	261	260	260	416000	283.5	280.58	281.853	284.22	27.30
13-05-1996	260	263	260	260	316000	282.84	280.52	281.413	284.235	27.30
14-05-1996	263	263	263	263	500	282.1	280.49	281.053	284.26	33.65
15-05-1996	263	266	263	264	12500	281.4	280.47	280.68	284.23	35.67
20-05-1996	263	263	260	261	30500	280.64	280.42	280.387	284.025	32.48
21-05-1996	260	260	260	260	500	279.68	280.39	280.027	283.825	31.47
22-05-1996	260	263	260	263	2500	278.78	280.42	279.7	283.685	37.73
23-05-1996	263	263	261	261	11500	277.84	280.49	279.427	283.525	35.41
24-05-1996	261	261	258	260	68000	277	280.58	279.18	283.37	34.27
27-05-1996	260	266	260	263	47000	276.34	280.73	278.88	283.26	40.45
28-05-1996	260	260	260	260	94500	275.86	280.85	278.653	283.125	36.73
29-05-1996	260	269	260	263	206000	275.56	281.07	278.393	283.035	42.43
30-05-1996	260	264	260	263	127500	275.38	281.24	278.253	282.96	42.43
03-06-1996	260	260	257	257	9500	275.36	281.3	278.127	282.835	35.10
04-06-1996	254	254	254	254	35500	274.88	281.36	277.947	282.7	32.11
06-06-1996	251	251	240	241	95000	274.02	281.23	277.74	282.495	22.98
07-06-1996	241	241	238	238	801000	272.84	281.03	277.473	282.275	21.47
10-06-1996	234	234	229	229	15000	271.5	280.65	277.187	282.01	17.69
11-06-1996	231	231	229	229	39000	270.16	280.15	276.9	281.73	17.69
12-06-1996	229	229	228	228	67000	268.8	279.62	276.64	281.445	17.30
13-06-1996	226	226	225	226	270500	267.52	279.19	276.413	281.14	16.52
17-06-1996	229	229	226	226	9500	266.4	278.84	276.14	280.835	16.52
18-06-1996	226	226	226	226	13500	265.24	278.49	275.873	280.5	16.52
19-06-1996	228	228	228	228	261000	264.12	278.16	275.613	280.19	21.01
20-06-1996	228	228	225	225	108500	262.94	277.81	275.34	279.88	19.33
21-06-1996	223	223	223	223	1000	261.72	277.47	275.053	279.56	18.28
25-06-1996	226	226	226	226	4500	260.56	276.95	274.76	279.27	24.87
26-06-1996	225	226	223	226	71000	259.4	276.37	274.427	278.935	24.87
27-06-1996	225	225	223	225	10500	258.22	275.72	274.087	278.605	24.11
28-06-1996	223	223	222	222	632000	256.98	274.95	273.727	278.25	21.97
01-07-1996	222	223	222	223	50000	255.76	274.24	273.393	277.885	24.38
02-07-1996	222	222	220	220	22500	254.48	273.42	273.04	277.505	22.17
03-07-1996	220	220	217	217	71000	253.14	272.45	272.653	277.11	20.19
04-07-1996	214	214	208	211	99500	251.8	271.42	272.22	276.685	16.94
05-07-1996	199	199	195	196	138000	250.04	270.3	271.673	276.2	11.81
08-07-1996	187	193	187	193	130500	248.22	269.21	270.987	275.7	11.09
09-07-1996	205	205	205	205	63500	246.68	268.23	270.38	275.275	29.63
10-07-1996	205	205	205	205	357000	245.22	267.25	269.853	274.835	29.63
11-07-1996	205	213	205	211	217000	243.98	266.34	269.367	274.44	37.23
12-07-1996	211	217	211	217	202000	242.76	265.52	268.88	274.075	43.76
15-07-1996	217	220	217	220	27000	241.66	264.88	268.373	273.74	46.75
16-07-1996	217	220	217	220	58500	240.56	264.24	267.887	273.375	46.75
17-07-1996	219	219	217	219	50000	239.44	263.41	267.407	272.96	45.81
24-07-1996	217	217	217	217	5000	238.32	262.56	266.92	272.535	43.90
25-07-1996	205	205	205	205	50000	236.92	261.68	266.387	272.105	34.62
26-07-1996	205	205	205	205	140500	235.56	260.83	265.873	271.605	34.62
29-07-1996	202	202	190	196	504500	234.04	259.92	265.307	271.06	29.24
30-07-1996	199	199	199	199	78500	232.58	259.01	264.78	270.455	32.98
31-07-1996	201	201	199	199	25000	231.36	258.04	264.293	269.845	32.98
01-08-1996	208	208	208	208	18500	230.32	257.22	263.867	269.285	43.38
02-08-1996	205	208	205	208	63500	229.28	256.39	263.48	268.71	43.38
07-08-1996	205	208	205	205	173500	228.18	255.51	263.073	268.105	40.93
08-08-1996	202	202	199	201	160500	226.94	254.52	262.64	267.525	37.85
09-08-1996	201	201	201	201	98500	225.68	253.54	262.207	266.93	37.85
12-08-1996	204	204	204	204	24000	224.54	252.59	261.793	266.425	41.67
13-08-1996	205	205	204	205	100500	223.44	251.56	261.407	265.88	42.92
14-08-1996	204	205	204	205	115500	222.28	250.53	261.04	265.345	42.92
15-08-1996	204	204	204	204	55000	221.14	249.49	260.707	264.855	41.88
16-08-1996	202	210	202	205	147500	220.04	248.52	260.4	264.395	43.36
19-08-1996	207	210	207	210	12000	218.98	247.66	260.147	263.905	50.23
20-08-1996	217	217	217	217	120000	218.12	246.99	259.94	263.52	57.91
21-08-1996	213	213	210	211	155000	217.08	246.32	259.74	263.065	50.69
22-08-1996	217	217	217	217	7500	216.16	245.77	259.547	262.73	56.53
23-08-1996	217	223	217	217	88000	215.36	245.36	259.32	262.435	56.53
26-08-1996	211	211	211	211	29000	214.5	244.69	259.073	262.085	49.70
27-08-1996	217	217	217	217	21000	214.02	244.02	258.827	261.81	55.49
28-08-1996	217	217	216	216	29000	213.58	243.21	258.547	261.5	54.37
29-08-1996	211	211	211	211	23500	213.22	242.36	258.173	261.195	49.02
30-08-1996	211	211	211	211	55000	212.86	241.51	257.72	260.89	49.02
03-09-1996	211	220	211	217	167000	212.64	240.72	257.293	260.64	55.16
04-09-1996	217	217	217	217	75000	212.46	239.99	256.947	260.425	55.16
05-09-1996	223	226	223	223	902500	212.4	239.4	256.693	260.205	60.65
06-09-1996	223	223	223	223	171000	212.34	238.79	256.44	259.99	60.65
11-09-1996	217	223	217	223	18500	212.24	238.18	256.187	259.77	60.65
12-09-1996	217	217	217	217	75000	212.08	237.51	255.9	259.525	52.60
16-09-1996	219	226	219	226	138500	212.14	236.93	255.693	259.325	60.97
18-09-1996	228	228	228	228	1000	212.18	236.37	255.36	259.115	62.55
19-09-1996	226	228	225	225	70000	212.16	235.78	254.967	258.86	58.71
20-09-1996	226	228	226	226	132500	212.18	235.2	254.54	258.61	59.60
23-09-1996	226	226	226	226	23500	212.26	234.62	254.053	258.36	59.60
24-09-1996	225	225	225	225	5000	212.3	234.03	253.593	258.12	58.14
25-09-1996	228	232	228	232	63000	212.54	233.51	253.127	257.915	64.65
26-09-1996	241	251	241	248	223500	213.16	233.15	252.687	257.78	74.43
27-09-1996	254	261	254	261	205000	214.16	232.98	252.333	257.705	79.42
30-09-1996	261	263	261	263	180500	215.5	232.77	252.033	257.63	80.06
01-10-1996	263	272	263	266	33500	216.96	232.59	251.793	257.48	81.02
02-10-1996	266	266	266	266	121500	218.18	232.43	251.547	257.33	81.02
03-10-1996	266	266	264	266	137500	219.4	232.31	251.3	257.24	81.02
04-10-1996	264	264	264	264	17500	220.46	232.22	251.047	257.14	77.90
07-10-1996	264	264	263	263	172500	221.38	232.07	250.807	257.005	76.32
08-10-1996	260	263	260	263	203000	222.24	231.95	250.667	256.84	76.32
09-10-1996	263	263	261	261	158000	223.06	231.81	250.513	256.68	72.88
16-10-1996	260	260	260	260	63500	223.88	231.66	250.233	256.525	71.16
18-10-1996	254	254	254	254	1500	224.62	231.47	249.913	256.345	61.72
22-10-1996	257	260	257	260	24000	225.72	231.32	249.693	256.22	66.50
23-10-1996	261	263	261	261	58000	226.84	231.2	249.5	256.115	67.24
24-10-1996	261	261	261	261	11000	228.14	231.09	249.327	256.015	67.24
04-11-1996	260	260	260	260	5500	229.36	230.97	249.127	255.925	65.57
05-11-1996	260	260	260	260	58500	230.58	230.97	248.887	255.865	65.57
06-11-1996	260	263	260	261	75000	231.64	230.98	248.693	255.81	66.53
07-11-1996	263	264	263	263	127500	232.74	231.01	248.507	255.795	68.44
08-11-1996	264	266	264	266	108500	233.96	231.07	248.327	255.795	71.09
11-11-1996	266	269	266	269	56500	235.32	231.13	248.12	255.81	73.49
12-11-1996	267	267	264	264	102000	236.58	231.13	247.887	255.8	63.96
13-11-1996	264	264	263	264	103000	237.78	231.16	247.653	255.79	63.96
14-11-1996	266	269	266	269	187500	239.06	231.25	247.393	255.82	68.67
15-11-1996	272	278	272	278	94500	240.52	231.4	247.193	255.91	75.01
18-11-1996	278	278	278	278	5000	242	231.57	246.993	256.03	75.01
19-11-1996	281	281	281	281	75000	243.52	231.78	246.853	256.18	76.82
20-11-1996	281	281	278	281	100000	244.94	231.96	246.753	256.345	76.82
21-11-1996	278	278	278	278	38500	246.16	232.14	246.713	256.495	70.86
22-11-1996	278	281	278	278	131500	247.5	232.29	246.713	256.68	70.86
25-11-1996	279	284	279	284	229000	248.84	232.5	246.793	256.87	75.30
26-11-1996	287	302	287	302	105500	250.54	232.95	247.087	257.125	83.45
27-11-1996	302	302	299	302	128000	252.36	233.43	247.247	257.395	83.45
28-11-1996	302	302	302	302	14500	254.06	234.04	247.367	257.635	83.45
02-12-1996	299	299	299	299	10500	255.72	234.65	247.38	257.84	78.09
03-12-1996	296	296	296	296	315000	257.42	235.32	247.38	257.985	73.03
04-12-1996	296	297	296	297	103000	259.14	236	247.387	258.075	73.65
05-12-1996	300	300	297	297	52500	260.74	236.69	247.393	258.155	73.65
06-12-1996	299	299	297	297	165500	262.34	237.4	247.44	258.295	73.65
09-12-1996	297	297	296	296	33000	263.8	238.1	247.533	258.47	71.61
10-12-1996	297	297	297	297	41000	265.28	238.81	247.62	258.65	72.43
11-12-1996	297	297	296	297	56500	266.76	239.5	247.707	258.83	72.43
12-12-1996	296	297	296	296	117500	268.34	240.21	247.787	259.01	70.09
13-12-1996	296	297	296	297	50000	269.76	240.95	247.873	259.21	71.10
16-12-1996	299	299	299	299	120000	271.18	241.68	247.973	259.315	73.05
17-12-1996	297	299	297	299	160500	272.66	242.41	248.073	259.39	73.05
18-12-1996	297	297	296	297	205000	274.08	243.13	248.16	259.425	67.74
20-12-1996	297	299	297	297	150000	275.5	243.88	248.247	259.415	67.74
23-12-1996	297	297	297	297	58000	276.94	244.62	248.333	259.43	67.74
26-12-1996	299	299	299	299	16000	278.28	245.41	248.433	259.415	70.42
27-12-1996	299	299	296	299	498500	279.3	246.23	248.533	259.34	70.42
02-01-1997	300	305	300	305	57000	280.18	247.17	248.713	259.295	77.07
03-01-1997	305	305	305	305	65000	281.02	248.26	248.853	259.28	77.07
06-01-1997	305	305	305	305	500	281.8	249.38	248.993	259.295	77.07
07-01-1997	306	314	306	314	61500	282.76	250.47	249.207	259.35	83.86
08-01-1997	315	320	315	320	39000	283.84	251.62	249.487	259.435	86.69
09-01-1997	320	320	320	320	20000	284.96	252.71	249.8	259.525	86.69
10-01-1997	320	326	320	324	64500	286.18	253.78	250.107	259.65	88.28
13-01-1997	332	332	329	329	21000	287.5	254.87	250.467	259.875	89.91
14-01-1997	338	344	337	344	152500	289.16	256.11	250.927	260.175	93.03
15-01-1997	347	352	347	352	90000	291	257.44	251.44	260.425	94.08
16-01-1997	352	352	350	350	51500	292.92	258.77	251.953	260.665	90.41
17-01-1997	350	356	350	356	12000	294.84	260.28	252.493	260.98	91.48
20-01-1997	356	362	356	362	43500	296.86	261.85	253.087	261.34	92.40
21-01-1997	362	365	362	362	16500	298.88	263.51	253.687	261.715	92.40
22-01-1997	365	377	365	377	72500	301.22	265.29	254.387	262.15	94.21
23-01-1997	377	377	362	362	189000	303.26	266.92	255.067	262.48	75.00
24-01-1997	368	368	362	367	394500	305.38	268.51	255.78	262.865	76.71
28-01-1997	371	376	371	376	36000	307.64	270.19	256.553	263.29	79.43
29-01-1997	376	376	374	374	52000	309.8	271.88	257.313	263.695	77.27
30-01-1997	374	374	371	371	156000	311.84	273.58	258.033	264.05	74.02
31-01-1997	371	371	362	362	169000	313.8	275.19	258.687	264.365	65.16
03-02-1997	362	362	362	362	20000	315.76	276.77	259.36	264.68	65.16
06-02-1997	350	362	350	362	7000	317.62	278.34	260.04	264.95	65.16
12-02-1997	359	359	359	359	90500	319.24	279.88	260.68	265.205	62.07
13-02-1997	356	356	356	356	10000	320.8	281.4	261.313	265.445	59.06
14-02-1997	355	355	353	355	96000	322.28	282.9	261.947	265.71	58.04
17-02-1997	353	353	352	352	47000	323.7	284.32	262.54	265.99	55.00
20-02-1997	352	352	352	352	32000	325.18	285.67	263.153	266.33	55.00
21-02-1997	352	352	352	352	173000	326.66	287.08	263.747	266.7	55.00
24-02-1997	353	361	353	361	80000	328.2	288.52	264.4	267.145	62.39
25-02-1997	361	389	361	389	60500	329.94	290.24	265.28	267.8	75.75
26-02-1997	389	411	389	411	153500	332.12	292.24	266.327	268.465	81.35
27-02-1997	423	439	423	435	73500	334.78	294.42	267.62	269.22	85.33
28-02-1997	438	471	438	471	48000	338.22	296.97	269.173	270.09	89.09
03-03-1997	435	435	435	435	9500	341	299.21	270.547	270.785	69.81
04-03-1997	435	435	420	430	89000	343.66	301.4	271.887	271.455	67.63
05-03-1997	423	424	423	424	130000	346.2	303.47	273.193	272.095	64.99
06-03-1997	426	429	426	429	158000	348.84	305.59	274.547	272.79	66.17
07-03-1997	429	429	429	429	500	351.5	307.65	275.9	273.525	66.17
10-03-1997	427	427	417	417	62000	353.9	309.59	277.173	274.19	60.49
11-03-1997	417	420	417	420	79000	356.36	311.56	278.453	274.87	61.38
12-03-1997	423	424	420	423	82500	358.9	313.62	279.773	275.565	62.30
13-03-1997	429	435	429	435	281000	361.66	315.71	281.187	276.32	65.80
14-03-1997	435	435	435	435	255000	364.38	317.78	282.58	277.075	65.80
17-03-1997	435	435	432	432	135000	367.04	319.85	283.953	277.815	64.08
18-03-1997	429	429	424	426	101500	369.62	321.85	285.293	278.525	60.65
19-03-1997	420	423	417	423	19500	372.14	323.82	286.633	279.22	58.95
20-03-1997	420	423	420	423	66500	374.66	325.8	287.967	279.915	58.95
26-03-1997	418	423	418	423	29500	377.14	327.71	289.32	280.61	58.95
27-03-1997	429	435	423	435	57000	379.86	329.58	290.773	281.365	63.99
01-04-1997	420	420	418	420	92500	382.16	331.17	292.167	282.075	54.92
02-04-1997	417	417	409	411	74000	384.28	332.65	293.6	282.71	50.31
04-04-1997	408	408	392	392	84000	386.02	333.91	294.927	283.25	42.26
07-04-1997	392	394	392	392	154000	387.58	335.17	296.173	283.8	42.26
10-04-1997	398	398	398	398	66500	389.14	336.49	297.46	284.4	45.46
11-04-1997	398	398	398	398	196000	390.7	337.83	298.707	285.025	45.46
14-04-1997	398	398	392	392	85000	392.06	339.12	299.873	285.595	42.71
17-04-1997	392	392	392	392	32000	393.32	340.41	301.02	286.18	42.71
21-04-1997	391	391	385	388	44000	394.2	341.68	302.14	286.745	40.81
22-04-1997	389	389	389	389	25000	394.94	342.97	303.273	287.315	41.51
23-04-1997	391	397	391	397	387500	395.88	344.4	304.473	287.935	46.93
24-04-1997	408	420	408	411	15500	396.98	345.91	305.847	288.615	54.83
25-04-1997	438	438	438	438	2500	398.5	347.68	307.4	289.44	65.49
28-04-1997	438	447	438	438	258500	400.02	349.45	309.013	290.27	65.49
02-05-1997	411	423	411	423	30000	400.94	351.08	310.507	291.025	56.85
05-05-1997	423	423	423	423	12500	402.16	352.71	312	291.84	56.85
06-05-1997	423	423	420	423	122500	403.28	354.33	313.433	292.655	56.85
07-05-1997	423	426	423	423	205000	404.22	355.93	314.867	293.47	56.85
09-05-1997	424	438	424	436	332000	405.46	357.63	316.407	294.35	62.60
12-05-1997	436	436	435	435	379500	406.74	359.29	317.967	295.21	61.92
13-05-1997	435	435	433	433	304500	408.16	360.98	319.513	296.055	60.49
14-05-1997	433	435	432	432	57000	409.56	362.66	321.033	296.91	59.75
15-05-1997	429	429	423	423	200500	410.78	364.2	322.487	297.725	53.42
19-05-1997	417	417	417	417	135000	411.94	365.59	323.9	298.495	49.64
21-05-1997	411	411	411	411	9000	413.04	366.92	325.28	299.245	46.13
23-05-1997	411	417	411	417	6000	414.28	368.28	326.693	300.03	49.95
26-05-1997	417	420	417	417	58000	415.58	369.64	328.073	300.8	49.95
27-05-1997	423	423	423	423	102000	417	371.09	329.447	301.615	53.74
28-05-1997	423	438	423	438	403500	418.72	372.69	330.96	302.49	61.59
29-05-1997	444	471	444	471	85000	420.92	374.56	332.653	303.53	72.60
30-05-1997	475	475	462	462	21000	422.38	376.16	334.287	304.555	66.96
02-06-1997	462	462	450	450	35000	423.16	377.64	335.88	305.535	60.25
03-06-1997	450	456	450	453	474500	423.52	379.15	337.453	306.595	61.29
04-06-1997	453	453	453	453	10000	423.16	380.69	339.033	307.67	61.29
05-06-1997	463	474	463	474	20500	423.94	382.47	340.787	308.895	68.10
06-06-1997	483	488	483	486	24000	425.06	384.36	342.62	310.18	71.22
09-06-1997	489	489	489	489	6500	426.36	386.28	344.433	311.485	71.96
10-06-1997	495	495	495	495	17500	427.68	388.26	346.287	312.83	73.42
11-06-1997	498	516	498	516	85000	429.42	390.46	348.24	314.28	77.80
12-06-1997	516	531	516	530	216000	431.68	392.79	350.287	315.8	80.15
13-06-1997	531	554	531	546	220500	434.2	395.28	352.44	317.39	82.44
16-06-1997	546	580	546	575	389000	437.24	398.07	354.827	319.14	85.66
17-06-1997	575	577	564	564	46500	439.82	400.74	357.08	320.845	79.68
18-06-1997	561	561	558	558	46000	442.28	403.33	359.28	322.505	76.55
19-06-1997	555	555	543	546	90500	444.56	405.8	361.42	324.105	70.57
20-06-1997	549	561	549	561	41000	447.26	408.44	363.653	325.785	73.37
23-06-1997	560	560	558	558	6500	449.96	411.05	365.867	327.465	71.89
24-06-1997	558	563	558	561	88000	452.72	413.69	368.107	329.155	72.49
25-06-1997	552	552	543	543	201500	455.12	416.13	370.18	330.77	63.77
26-06-1997	543	549	543	549	135000	457.4	418.63	372.187	332.43	65.27
27-06-1997	549	549	549	549	149000	459.98	421.07	374.107	334.12	65.27
30-06-1997	543	543	543	543	5000	462.62	423.45	375.973	335.855	62.27
01-07-1997	543	548	543	546	87000	465.7	425.86	377.84	337.62	63.18
02-07-1997	543	543	543	543	346500	468.72	428.15	379.687	339.31	61.59
03-07-1997	543	548	543	548	207500	471.72	430.43	381.567	341.025	63.25
04-07-1997	548	557	548	554	233000	474.84	432.77	383.5	342.74	65.21
07-07-1997	557	564	557	564	91500	478.28	435.17	385.507	344.475	68.23
08-07-1997	564	586	564	584	269500	482.12	437.72	387.647	346.295	73.25
09-07-1997	567	567	567	567	20000	485.7	439.95	389.687	348.03	64.00
10-07-1997	567	567	567	567	114000	489.26	442.1	391.733	349.77	64.00
11-07-1997	567	571	567	571	185500	492.74	444.31	393.847	351.54	65.20
14-07-1997	567	567	567	567	40000	495.86	446.42	395.893	353.35	62.94
15-07-1997	571	575	571	572	175000	498.54	448.52	397.967	355.185	64.59
16-07-1997	567	567	567	567	373500	501.12	450.57	400.007	357.04	61.64
18-07-1997	564	572	564	572	133000	504.1	452.52	402.087	358.905	63.44
21-07-1997	569	569	564	564	229500	506.92	454.54	404.113	360.73	58.69
22-07-1997	561	561	558	561	41000	509.68	456.48	406.113	362.495	56.97
23-07-1997	561	563	561	561	60000	512.44	458.33	408.1	364.26	56.97
25-07-1997	561	561	558	558	76000	514.88	460.17	410.047	366.025	55.09
28-07-1997	558	558	549	549	60000	517.16	461.95	411.913	367.765	49.79
29-07-1997	543	543	531	531	122000	519.12	463.64	413.693	369.415	41.25
30-07-1997	533	533	533	533	9500	521.14	465.35	415.487	371.06	42.43
31-07-1997	543	543	543	543	57000	523.54	467.16	417.313	372.75	48.06
01-08-1997	552	558	552	554	417000	526.28	469.11	419.153	374.495	53.45
04-08-1997	554	557	554	557	124500	529.2	471.12	421.013	376.26	54.82
05-08-1997	557	557	554	554	296500	531.94	473.11	422.833	378.005	53.13
06-08-1997	549	555	549	552	264000	534.64	475.11	424.64	379.715	51.98
07-08-1997	543	543	543	543	178000	537.04	477.02	426.407	381.345	47.04
08-08-1997	543	543	534	534	123000	538.96	478.84	428.113	382.96	42.67
12-08-1997	522	522	500	501	532000	539.56	480.24	429.56	384.38	31.22
13-08-1997	498	504	498	501	145000	540.34	481.36	430.887	385.8	31.22
14-08-1997	495	495	495	495	5000	541.24	482.2	432.173	387.22	29.55
15-08-1997	483	483	471	471	20000	541.6	482.56	433.3	388.49	24.01
18-08-1997	453	453	423	423	33500	541	482.08	434.127	389.525	17.11
19-08-1997	423	423	374	386	283000	539.24	481.59	434.727	390.4	13.81
20-08-1997	377	377	362	368	231500	536.88	480.97	435.2	391.185	12.54
21-08-1997	386	408	386	406	243000	535.22	480.79	435.927	392.13	27.63
22-08-1997	404	404	374	380	287500	532.92	480.3	436.48	392.945	24.52
25-08-1997	356	356	350	350	61000	529.6	479.51	436.84	393.58	21.50
26-08-1997	350	350	350	350	46500	526	478.84	437.193	394.215	21.50
27-08-1997	350	350	350	350	58500	522.08	478.14	437.547	394.85	21.50
28-08-1997	350	350	341	344	933500	517.46	477.35	437.867	395.485	20.86
29-08-1997	302	302	302	302	18000	512.22	476.02	437.9	395.865	17.04
02-09-1997	284	284	272	278	336500	506.62	474.45	437.76	396.115	15.31
03-09-1997	275	281	272	281	499500	501.32	472.94	437.64	396.395	16.45
04-09-1997	288	290	288	290	1500	495.9	471.58	437.593	396.715	19.93
05-09-1997	302	362	302	302	86000	490.78	470.37	437.627	397.095	24.46
08-09-1997	302	314	290	296	171000	485.48	469.1	437.62	397.45	23.73
09-09-1997	332	338	320	320	97000	481.02	468.07	437.76	397.89	32.34
10-09-1997	302	314	302	302	77000	476.08	466.74	437.78	398.16	29.64
11-09-1997	290	303	290	302	290000	471.14	465.56	437.76	398.365	29.64
12-09-1997	302	302	302	302	48000	466.32	464.47	437.74	398.56	29.64
15-09-1997	303	303	303	303	41500	461.46	463.58	437.727	398.745	30.04
16-09-1997	308	308	303	303	204500	456.66	462.69	437.653	398.93	30.04
17-09-1997	302	302	302	302	280000	451.74	461.73	437.533	399.11	29.84
18-09-1997	299	299	297	299	354000	446.64	460.74	437.393	399.285	29.22
22-09-1997	299	299	278	278	1182500	440.92	459.6	437.087	399.36	25.22
23-09-1997	278	278	269	269	708500	434.62	458.37	436.687	399.39	23.73
24-09-1997	269	269	263	266	408000	428.6	457.15	436.167	399.415	23.23
25-09-1997	269	272	269	272	246000	422.7	455.98	435.633	399.475	26.53
26-09-1997	272	272	269	272	137500	416.72	454.73	435.113	399.565	26.53
29-09-1997	272	275	272	275	118500	410.88	453.37	434.573	399.64	28.32
30-09-1997	282	282	273	273	20500	404.9	451.72	433.98	399.7	27.83
01-10-1997	270	270	267	267	589000	398.9	450.01	433.347	399.73	26.37
02-10-1997	266	266	257	260	153500	392.66	448.38	432.567	399.73	24.74
03-10-1997	241	241	211	211	121500	385.6	446.26	431.56	399.485	16.87
06-10-1997	205	205	178	192	395500	378.22	443.95	430.393	399.14	14.89
07-10-1997	192	202	192	193	570500	370.86	441.65	429.173	398.79	15.45
08-10-1997	190	190	180	180	146000	363.3	439.09	427.88	398.36	14.14
09-10-1997	187	190	184	186	1022500	356.04	436.6	426.647	397.945	17.61
13-10-1997	196	202	196	202	6000	349.46	434.29	425.58	397.635	26.17
14-10-1997	205	223	205	217	162500	343.14	432.14	424.613	397.4	33.18
15-10-1997	217	220	214	217	239500	336.62	430.08	423.647	397.14	33.18
16-10-1997	217	217	211	213	647500	329.8	428.04	422.673	396.815	32.23
17-10-1997	208	208	187	193	861000	322.52	425.86	421.587	396.39	27.94
20-10-1997	187	187	186	186	716000	315.16	423.55	420.46	395.915	26.61
22-10-1997	190	190	187	187	47500	307.86	421.25	419.36	395.445	27.14
23-10-1997	187	187	183	183	513500	300.66	418.85	418.233	394.97	26.31
24-10-1997	181	181	181	181	31000	293.6	416.28	417.093	394.485	25.89
27-10-1997	181	181	181	181	10000	287.2	413.38	415.893	393.97	25.89
28-10-1997	163	163	163	163	13000	280.44	410.39	414.387	393.275	22.16
29-10-1997	151	151	151	151	141000	273.56	407.4	412.653	392.52	20.08
30-10-1997	151	151	149	151	48500	267.16	404.38	410.76	391.765	20.08
31-10-1997	151	151	151	151	106000	261.72	401.36	408.627	391.025	20.08
04-11-1997	151	151	148	148	3500	256.96	398.1	406.713	390.285	19.51
05-11-1997	145	145	140	140	226500	252.4	394.64	404.78	389.5	18.03
06-11-1997	140	140	133	134	115000	246.96	391.09	402.847	388.685	16.99
07-11-1997	127	127	124	127	55000	241.9	387.41	400.833	387.835	15.85
10-11-1997	127	127	124	124	90000	237.38	383.49	398.8	386.975	15.37
11-11-1997	121	121	115	115	152000	232.68	379.34	396.787	386.065	14.01
12-11-1997	109	112	109	112	277000	227.92	375	394.733	385.14	13.57
13-11-1997	116	116	116	116	5000	223.36	370.41	392.687	384.24	17.24
14-11-1997	116	119	113	119	248000	219.7	365.96	390.58	383.35	19.99
17-11-1997	119	119	115	115	66000	216.44	361.53	388.447	382.43	19.08
18-11-1997	110	110	106	106	179000	212.94	357.13	386.273	381.465	17.19
19-11-1997	107	107	107	107	20000	209.28	352.59	384.147	380.515	18.16
20-11-1997	103	103	100	100	337500	205.24	348.01	381.993	379.53	16.68
21-11-1997	94	94	91	92	85500	201.16	343.32	379.787	378.505	15.17
24-11-1997	97	101	97	98	272000	196.72	338.87	377.62	377.5	20.97
25-11-1997	98	101	98	98	173500	192.64	334.36	375.373	376.495	20.97
26-11-1997	103	103	98	98	80000	188.56	329.85	373.227	375.46	20.97
27-11-1997	103	103	103	103	85000	184.58	325.45	371.173	374.45	26.22
01-12-1997	100	100	92	92	87000	180.36	320.91	369.173	373.385	22.66
02-12-1997	92	92	83	85	124500	176	316.33	367.127	372.24	20.72
03-12-1997	82	82	82	82	270000	171.6	311.67	365.02	371.05	19.94
04-12-1997	80	80	80	80	20000	167.22	306.93	362.9	369.85	19.41
05-12-1997	78	78	69	69	270000	163.04	301.98	360.747	368.575	16.78
08-12-1997	72	74	71	71	114500	159.08	296.85	358.607	367.285	18.93
09-12-1997	71	82	71	82	587500	155.4	292	356.567	365.975	29.70
10-12-1997	82	95	82	94	994000	151.84	287.27	354.6	364.685	39.19
11-12-1997	91	91	82	82	322500	148.04	282.38	352.5	363.345	34.21
12-12-1997	74	74	71	72	23500	143.98	277.43	350.24	361.925	30.72
15-12-1997	71	71	44	44	1817000	139.4	272.15	347.613	360.335	23.48
16-12-1997	44	44	32	39	2769500	134.84	266.87	344.953	358.72	22.46
17-12-1997	39	54	39	54	1503500	130.72	261.69	342.493	357.105	31.99
18-12-1997	57	63	50	50	3363500	127.5	256.55	340.007	355.545	30.90
19-12-1997	48	50	45	48	785500	124.62	251.42	337.507	353.95	30.34
22-12-1997	48	48	47	48	405500	121.72	246.29	335.007	352.31	30.34
23-12-1997	48	50	47	47	442500	119.06	241.18	332.413	350.675	30.03
24-12-1997	47	47	44	44	724500	116.22	236.13	329.807	349.04	29.05
29-12-1997	44	45	44	44	102500	113.06	231.26	327.213	347.45	29.05
30-12-1997	44	44	39	39	1200500	109.5	226.32	324.593	345.835	27.35
02-01-1998	41	41	41	41	60000	105.98	221.3	322.047	344.23	29.14
05-01-1998	41	42	41	42	163500	102.56	216.18	319.547	342.645	30.07
06-01-1998	41	41	39	41	158500	99.52	211.02	317.08	341.07	29.65
07-01-1998	42	42	38	39	497500	96.58	205.87	314.56	339.49	28.79
08-01-1998	38	38	30	30	862000	93.44	200.65	311.98	337.88	25.22
09-01-1998	29	29	24	24	1799000	90.26	195.46	309.32	336.24	23.16
12-01-1998	26	26	21	23	1677500	87.1	190.35	306.553	334.595	22.83
13-01-1998	24	30	24	30	2300000	84.08	185.64	303.613	332.94	30.41
14-01-1998	32	35	29	33	2994000	81.48	180.96	300.753	331.16	33.42
15-01-1998	35	38	30	32	2418500	79.1	176.33	297.967	329.265	32.91
16-01-1998	32	32	30	32	409000	76.72	171.94	295.16	327.25	32.91
19-01-1998	32	33	32	32	254000	74.34	168.03	292.353	325.055	32.91
20-01-1998	32	32	32	32	159500	72.02	164.49	289.407	323.04	32.91
21-01-1998	30	33	30	32	366500	69.86	161.13	286.38	321.05	32.91
22-01-1998	29	29	23	23	6856000	67.64	157.3	283.273	319.045	27.43
23-01-1998	23	26	23	24	1659500	65.58	153.74	280.133	317.02	28.85
26-01-1998	26	26	24	26	738000	63.62	150.5	276.867	315.005	31.72
27-01-1998	26	26	26	26	433500	61.84	147.26	273.507	313.05	31.72
28-01-1998	26	26	26	26	285500	60.12	144.02	270.04	311.08	31.72
02-02-1998	26	35	26	32	2894000	58.44	140.9	266.42	309.125	40.69
03-02-1998	35	35	30	30	1753000	56.66	138.18	262.86	307.1	38.86
04-02-1998	30	41	30	39	5829000	55.14	135.79	259.4	305.12	49.81
05-02-1998	39	57	36	57	18573500	54.16	133.55	256.14	303.245	63.79
06-02-1998	57	59	47	50	4463000	53.02	131.15	252.733	301.365	57.13
09-02-1998	50	54	50	54	2341000	52.1	128.67	249.373	299.52	59.72
10-02-1998	56	80	53	80	9955000	51.86	126.51	246.167	297.805	71.69
11-02-1998	88	118	88	109	15573000	52.08	124.4	243.273	296.235	79.13
12-02-1998	109	109	78	86	7410500	51.84	122.24	240.187	294.49	64.62
13-02-1998	78	86	68	86	3754000	51.6	120.08	237.1	292.82	64.62
16-02-1998	66	85	66	85	4148000	51.24	117.91	234.047	291.19	64.02
17-02-1998	85	100	85	92	2669500	51.24	115.8	231.02	289.69	66.35
18-02-1998	98	101	97	98	3570500	51.5	113.75	228.053	288.22	68.24
19-02-1998	103	109	103	106	2982500	51.98	111.79	225.107	286.76	70.62
20-02-1998	106	106	95	100	275000	52.38	109.8	222.08	285.27	66.60
23-02-1998	91	98	91	91	52500	52.82	107.93	218.927	283.765	60.98
24-02-1998	91	91	78	85	443000	53.1	106.09	215.6	282.23	57.51
25-02-1998	85	86	83	86	515000	53.18	104.29	212.393	280.72	57.94
26-02-1998	97	97	88	88	717500	53.06	102.45	209.2	279.215	58.83
27-02-1998	89	92	85	88	359000	53.18	100.61	205.98	277.67	58.83
02-03-1998	91	98	89	97	1637000	53.68	98.83	202.847	276.1	62.96
03-03-1998	97	101	97	100	2015000	54.8	97.1	199.7	274.41	64.25
04-03-1998	100	100	94	94	329000	55.9	95.37	196.547	272.69	59.78
05-03-1998	91	94	91	91	184500	56.64	93.68	193.34	271.03	57.62
06-03-1998	92	92	89	91	238000	57.46	92.48	190.187	269.37	57.62
09-03-1998	89	89	85	89	89000	58.28	91.45	187.04	267.7	56.05
10-03-1998	85	88	85	88	112000	59.08	90.4	183.887	266.025	55.24
11-03-1998	88	91	86	91	92500	59.96	89.51	180.773	264.3	57.23
12-03-1998	91	91	89	91	136500	60.9	88.56	177.72	262.58	57.23
13-03-1998	91	91	89	89	88500	61.8	87.43	174.773	260.86	55.33
16-03-1998	89	89	88	88	124500	62.78	86.14	171.807	259.14	54.35
17-03-1998	88	88	86	86	94000	63.68	84.83	168.76	257.455	52.37
18-03-1998	88	88	85	86	290000	64.56	83.56	165.64	255.8	52.37
19-03-1998	85	89	83	83	1022000	65.4	82.46	162.48	254.16	49.24
20-03-1998	85	88	85	88	629000	66.38	81.48	159.373	252.515	54.16
23-03-1998	89	89	83	83	702500	67.44	80.44	156.247	250.845	49.04
24-03-1998	83	83	82	83	306000	68.62	79.44	153.18	249.145	49.04
25-03-1998	83	95	83	95	3344500	70.06	78.58	150.253	247.43	59.65
26-03-1998	95	103	95	98	3630500	71.42	77.75	147.567	245.565	61.79
27-03-1998	101	110	101	107	4314500	72.9	77.19	144.94	243.79	67.39
30-03-1998	109	109	106	106	331500	74.38	76.74	142.347	242.07	66.23
01-04-1998	106	109	97	97	424500	75.68	76.2	139.853	240.29	56.76
02-04-1998	94	95	92	95	85500	76.94	75.64	137.667	238.5	54.88
03-04-1998	97	104	97	104	238000	78.38	75.2	135.787	236.65	61.11
06-04-1998	103	103	103	103	82500	79.8	74.83	134.02	234.735	60.12
08-04-1998	103	107	101	101	213500	81.36	74.5	131.987	232.795	58.08
09-04-1998	106	106	103	103	109000	82.94	74.26	130.14	230.835	59.56
13-04-1998	104	106	103	104	166000	84.5	74.06	128.5	228.775	60.31
14-04-1998	103	103	97	100	57000	85.98	73.91	126.833	226.625	55.84
15-04-1998	100	100	100	100	34000	87.46	73.79	125.167	224.395	55.84
16-04-1998	101	101	98	98	37000	88.78	73.61	123.527	222.01	53.54
17-04-1998	97	98	95	98	594000	90.14	73.4	122.167	219.68	53.54
20-04-1998	98	103	98	103	174000	91.42	73.28	121	217.405	58.50
21-04-1998	103	103	95	95	223500	92.18	73.17	119.76	215.15	49.41
22-04-1998	95	100	95	100	50500	93.18	73.1	118.493	212.845	54.20
23-04-1998	98	98	95	95	7000	94	73.05	117.113	210.53	49.18
24-04-1998	97	97	89	89	226000	94.18	73.02	115.733	208.17	43.93
27-04-1998	89	89	89	89	2500	93.78	72.93	114.193	205.9	43.93
29-04-1998	89	89	72	75	12500	93.56	72.7	112.68	203.53	34.08
30-04-1998	75	75	75	75	6000	93.34	72.47	111.167	201.16	34.08
01-05-1998	72	72	71	71	60500	93.06	72.15	109.627	198.8	31.73
04-05-1998	71	71	69	69	16000	92.6	71.92	108.067	196.415	30.59
05-05-1998	66	66	60	60	151500	91.84	71.67	106.447	194	26.05
06-05-1998	59	60	57	60	38500	90.92	71.45	104.833	191.56	26.05
07-05-1998	59	60	57	57	665500	90.06	71.22	103.22	189.075	24.64
08-05-1998	59	60	59	59	71500	89.42	71.12	101.76	186.55	27.46
12-05-1998	59	59	54	54	13500	88.8	70.95	100.327	183.9	24.95
18-05-1998	45	45	45	45	3500	87.98	70.58	98.853	181.29	21.19
22-05-1998	54	56	54	56	50000	87.34	70.2	97.413	178.735	34.24
25-05-1998	62	65	62	62	87000	86.82	70	96.013	176.19	40.07
26-05-1998	62	63	57	60	356000	86.08	69.88	94.58	173.655	38.83
27-05-1998	59	59	48	48	195500	85.04	69.92	93.08	171.035	32.38
28-05-1998	47	48	39	41	672500	83.98	69.94	91.573	168.405	29.32
29-05-1998	39	39	32	36	1199000	82.88	69.76	90.08	165.725	27.33
01-06-1998	36	36	36	36	373500	81.78	69.62	88.913	163.085	27.33
02-06-1998	35	35	33	33	139500	80.66	69.47	87.853	160.445	26.10
03-06-1998	33	33	33	33	55000	79.56	69.32	86.787	157.805	26.10
04-06-1998	33	44	33	44	1357500	78.62	69.29	85.88	155.235	37.98
05-06-1998	47	47	30	32	2803500	77.44	69.17	84.853	152.65	31.95
08-06-1998	33	35	30	30	502000	76.26	69.03	83.707	150.145	31.06
09-06-1998	32	32	32	32	259000	75.14	68.96	82.473	147.64	33.06
10-06-1998	32	32	30	30	57000	74.02	68.85	81.227	145.075	32.06
11-06-1998	29	30	27	27	651000	72.84	68.7	79.987	142.44	30.56
12-06-1998	27	27	27	27	183500	71.72	68.56	78.88	139.79	30.56
15-06-1998	27	27	27	27	18500	70.5	68.44	77.82	137.155	30.56
16-06-1998	26	26	23	23	139000	69.3	68.37	76.727	134.51	28.36
17-06-1998	23	23	21	21	235000	68.06	68.34	75.647	131.9	27.30
18-06-1998	24	24	20	20	767000	66.56	68.31	74.573	129.33	26.76
19-06-1998	20	20	18	18	917500	64.96	68.19	73.487	126.915	25.67
22-06-1998	20	20	20	20	1263000	63.22	68.06	72.533	124.51	28.80
23-06-1998	20	23	20	20	4293500	61.5	67.94	71.66	122.135	28.80
24-06-1998	21	23	21	23	981000	60.02	67.85	70.807	119.895	33.65
25-06-1998	23	23	21	21	1661000	58.54	67.74	69.94	117.885	32.08
26-06-1998	21	24	21	21	3007000	56.88	67.63	69.093	116.06	32.08
29-06-1998	21	21	21	21	583500	55.24	67.52	68.3	114.325	32.08
30-06-1998	21	29	21	27	6292000	53.76	67.56	67.587	112.43	42.18
01-07-1998	27	33	24	33	10576500	52.36	67.65	66.96	110.695	50.16
02-07-1998	33	36	30	30	9134500	50.88	67.69	66.333	109.095	46.69
03-07-1998	30	33	29	33	4799500	49.54	67.76	65.787	107.51	50.39
07-07-1998	33	39	33	38	8226500	48.3	67.88	65.293	105.95	55.88
08-07-1998	38	44	38	42	6535000	47.18	67.98	64.8	104.44	59.72
09-07-1998	42	42	39	41	3994500	46.04	68.09	64.28	103.135	58.35
10-07-1998	39	39	38	39	323000	44.76	68.09	63.773	101.94	55.61
13-07-1998	38	38	36	36	1667500	43.58	67.88	63.307	100.715	51.69
14-07-1998	38	39	36	38	1927000	42.34	67.76	62.847	99.455	54.02
15-07-1998	38	41	36	39	3458000	41.22	67.61	62.44	98.14	55.18
16-07-1998	41	41	38	38	1427000	40.2	67.19	62.08	96.85	53.72
17-07-1998	39	39	38	38	759000	39.18	66.48	61.68	95.44	53.72
20-07-1998	38	38	36	38	760500	38.44	66	61.28	94.12	53.72
21-07-1998	36	36	35	36	499000	37.66	65.5	60.867	92.79	50.38
22-07-1998	36	38	36	36	674500	36.96	65.01	60.42	91.46	50.38
23-07-1998	36	36	33	33	459500	36.24	64.42	60.027	90.11	45.46
24-07-1998	35	35	33	35	239000	35.74	63.79	59.693	88.77	49.03
27-07-1998	33	35	33	35	234000	35.24	63.08	59.38	87.435	49.03
28-07-1998	36	36	35	36	669000	34.82	62.44	59.087	86.12	50.90
29-07-1998	35	36	35	35	159000	34.34	61.88	58.86	84.905	48.97
30-07-1998	36	38	36	36	618000	33.98	61.39	58.627	83.74	50.97
31-07-1998	36	36	35	35	32500	33.78	60.88	58.313	82.585	48.90
03-08-1998	35	35	33	33	103000	33.32	60.33	57.907	81.39	44.98
04-08-1998	33	33	32	32	272500	32.72	59.77	57.573	80.19	43.11
05-08-1998	32	33	32	32	92000	32.16	59.12	57.307	78.975	43.11
06-08-1998	32	32	30	30	110000	31.8	58.42	57.213	77.76	39.33
07-08-1998	30	33	30	30	127000	31.58	57.78	57.153	76.575	39.33
10-08-1998	29	29	29	29	31500	31.44	57.16	56.987	75.42	37.43
11-08-1998	27	27	26	26	92500	31.24	56.51	56.827	74.495	32.37
12-08-1998	27	29	27	29	47500	31.16	55.91	56.7	73.68	40.97
13-08-1998	29	29	26	26	345500	31.02	55.29	56.553	72.845	36.03
14-08-1998	26	27	24	24	2369000	30.62	54.62	56.4	72.065	33.17
18-08-1998	26	26	24	24	1013000	30.46	53.95	56.267	71.255	33.17
19-08-1998	24	24	24	24	505000	30.34	53.3	56.133	70.365	33.17
20-08-1998	26	27	26	26	1290500	30.22	52.68	56.047	69.41	39.21
21-08-1998	26	26	24	24	193000	30.1	52.06	55.933	68.445	35.73
24-08-1998	23	23	21	23	164000	30.02	51.43	55.807	67.495	34.10
25-08-1998	23	23	21	21	227500	29.9	50.81	55.673	66.635	31.05
26-08-1998	21	21	21	21	545500	29.78	50.14	55.553	65.81	31.05
27-08-1998	21	21	20	21	17500	29.74	49.52	55.493	64.98	31.05
28-08-1998	20	20	20	20	197000	29.72	48.89	55.467	64.165	29.41
31-08-1998	18	18	17	17	686500	29.66	48.11	55.427	63.345	25.12
01-09-1998	17	17	15	15	1037000	29.6	47.28	55.327	62.515	22.74
02-09-1998	15	15	14	15	2124000	29.5	46.36	55.207	61.775	22.74
03-09-1998	15	18	15	17	1375500	29.44	45.47	55.107	61.105	30.39
04-09-1998	17	17	15	17	308500	29.32	44.67	55.007	60.435	30.39
07-09-1998	17	17	15	17	459500	29.24	43.89	54.907	59.765	30.39
08-09-1998	17	17	15	15	42000	29.12	43	54.793	59.1	27.05
09-09-1998	15	17	15	15	675500	29	42.12	54.68	58.475	27.05
10-09-1998	15	15	14	14	236000	28.74	41.25	54.62	57.875	25.42
11-09-1998	14	14	12	14	4249500	28.36	40.36	54.553	57.31	25.42
14-09-1998	12	12	12	12	310000	28	39.44	54.46	56.75	22.32
15-09-1998	14	14	12	14	377500	27.62	38.58	54.38	56.245	31.35
16-09-1998	12	14	11	14	782500	27.14	37.72	54.3	55.755	31.35
17-09-1998	12	12	11	11	476500	26.52	36.85	54.16	55.23	26.08
18-09-1998	11	11	9	9	943000	25.88	35.96	54.02	54.68	23.26
21-09-1998	9	9	8	8	263500	25.26	35.01	53.813	54.145	21.99
22-09-1998	9	11	9	11	228500	24.76	34.17	53.507	53.67	33.73
23-09-1998	9	14	9	14	2441500	24.28	33.31	53.267	53.205	42.98
24-09-1998	14	15	12	12	1876000	23.74	32.48	52.987	52.765	39.07
25-09-1998	14	15	14	14	589500	23.26	31.73	52.547	52.375	44.51
28-09-1998	14	15	14	14	932000	22.78	30.98	51.913	51.955	44.51
29-09-1998	14	14	14	14	308500	22.3	30.37	51.433	51.535	44.51
30-09-1998	14	14	14	14	10500	21.86	29.76	50.953	51.115	44.51
01-10-1998	14	14	12	12	75000	21.38	29.17	50.467	50.66	39.73
02-10-1998	14	14	14	14	7500	21	28.62	49.947	50.27	45.97
05-10-1998	12	12	11	11	446500	20.52	28.13	49.367	49.9	39.39
06-10-1998	12	14	12	14	306000	20.1	27.67	48.753	49.56	47.49
07-10-1998	14	15	14	15	1308000	19.68	27.25	48.187	49.235	49.89
08-10-1998	15	18	14	15	4485000	19.28	26.81	47.68	48.965	49.89
09-10-1998	17	17	14	15	1027500	18.86	26.42	47.213	48.685	49.89
12-10-1998	15	15	14	14	1318000	18.44	26.11	46.733	48.345	47.19
13-10-1998	15	15	14	14	3048500	18.06	25.69	46.24	47.945	47.19
14-10-1998	15	15	14	14	719500	17.7	25.21	45.747	47.605	47.19
15-10-1998	15	15	15	15	464500	17.36	24.76	45.2	47.32	50.54
16-10-1998	15	18	15	18	2928500	17.12	24.46	44.653	47.19	58.93
19-10-1998	18	23	17	23	16592500	16.98	24.28	44.18	47.11	68.52
20-10-1998	23	24	20	23	7817500	16.86	24.15	43.727	46.955	68.52
21-10-1998	24	32	24	30	22707500	16.94	24.09	43.32	46.855	77.18
22-10-1998	30	30	26	27	3291500	16.9	24.03	42.907	46.75	68.49
23-10-1998	26	29	23	24	5636500	16.86	23.94	42.48	46.63	61.08
26-10-1998	24	27	24	27	3327500	16.92	23.77	42.053	46.53	65.14
27-10-1998	26	29	26	27	6955500	16.98	23.72	41.627	46.445	65.14
28-10-1998	29	30	24	24	14534000	16.98	23.66	41.193	46.345	58.11
29-10-1998	24	26	23	26	13645500	16.98	23.6	40.78	46.28	61.12
30-10-1998	26	27	23	24	9466000	16.98	23.54	40.367	46.195	56.73
02-11-1998	24	30	24	30	20866000	17.12	23.57	39.993	46.135	64.88
03-11-1998	30	30	29	29	1480500	17.28	23.59	39.633	46.075	62.76
04-11-1998	30	32	27	27	6041000	17.4	23.59	39.227	46.015	58.63
05-11-1998	18	32	18	30	7695500	17.58	23.66	38.873	46.015	62.61
06-11-1998	32	35	29	30	15594500	17.78	23.75	38.52	46.045	62.61
09-11-1998	32	32	29	30	4583500	18.04	23.85	38.087	46.08	62.61
10-11-1998	30	32	27	27	3465000	18.28	23.94	37.613	46.065	55.90
11-11-1998	29	32	29	30	5343000	18.58	24.04	37.1	46.05	60.46
12-11-1998	30	33	29	29	5455500	18.82	24.13	36.587	46.035	58.29
13-11-1998	30	30	27	29	3680500	19.06	24.19	36.133	46.02	58.29
16-11-1998	29	29	29	29	746000	19.3	24.27	35.693	46.005	58.29
18-11-1998	30	32	30	32	5341000	19.64	24.38	35.213	46.005	63.23
19-11-1998	32	33	29	32	3403000	19.98	24.49	34.74	46.005	63.23
20-11-1998	32	32	30	32	757500	20.34	24.54	34.28	46.05	63.23
23-11-1998	32	33	30	33	4365500	20.72	24.54	33.813	46.095	64.96
24-11-1998	35	36	32	32	3952500	21.12	24.56	33.333	46.125	61.83
25-11-1998	30	35	30	32	7772000	21.48	24.55	32.88	46.155	61.83
26-11-1998	30	33	30	30	1161500	21.8	24.47	32.413	46.175	55.62
27-11-1998	30	32	30	30	834500	22.18	24.35	31.96	46.165	55.62
30-11-1998	30	30	30	30	320500	22.6	24.24	31.507	46.165	55.62
01-12-1998	29	30	27	30	1450500	23.04	24.15	31.02	46.12	55.62
02-12-1998	30	30	29	29	1695500	23.4	24.08	30.58	45.98	52.10
03-12-1998	29	29	27	27	953500	23.66	23.97	30.093	45.865	45.85
04-12-1998	27	30	27	27	1662000	23.96	23.85	29.64	45.73	45.85
07-12-1998	29	29	27	27	1961500	24.22	23.74	29.227	45.465	45.85
08-12-1998	27	29	27	27	734000	24.48	23.63	28.813	45.055	45.85
09-12-1998	27	27	26	27	225000	24.74	23.52	28.493	44.76	45.85
10-12-1998	29	29	27	27	134000	25	23.43	28.173	44.465	45.85
11-12-1998	27	29	27	29	1351500	25.34	23.36	27.893	44.185	54.39
14-12-1998	29	32	29	29	2222500	25.64	23.32	27.627	43.87	54.39
15-12-1998	29	32	29	30	2519500	26.02	23.27	27.427	43.53	58.21
16-12-1998	32	36	32	33	8823500	26.4	23.25	27.247	43.165	67.10
17-12-1998	35	35	32	33	2365000	26.76	23.22	27.087	42.83	67.10
18-12-1998	33	33	33	33	2303000	27.12	23.2	26.913	42.54	67.10
21-12-1998	33	35	33	35	1058500	27.52	23.19	26.787	42.29	72.06
22-12-1998	33	33	33	33	582500	27.9	23.17	26.707	42.025	62.00
23-12-1998	33	33	32	33	642000	28.28	23.17	26.553	41.75	62.00
24-12-1998	33	33	30	30	3489000	28.6	23.15	26.34	41.46	49.89
28-12-1998	30	30	27	29	1627000	28.88	23.12	26.133	41.12	46.62
29-12-1998	29	30	29	30	497500	29.12	23.12	26.013	40.77	50.14
30-12-1998	29	30	29	30	857500	29.26	23.12	25.94	40.45	50.14
04-01-1999	29	29	29	29	404500	29.38	23.12	25.893	40.14	46.58
05-01-1999	29	30	29	30	675500	29.38	23.16	25.853	39.835	50.38
06-01-1999	32	33	32	32	3527000	29.48	23.19	25.847	39.55	56.96
07-01-1999	33	39	33	38	18362500	29.76	23.31	25.88	39.3	69.88
08-01-1999	38	38	35	38	3525500	29.98	23.45	25.84	39.035	69.88
11-01-1999	38	38	35	36	1185000	30.16	23.57	25.867	38.76	62.61
12-01-1999	35	36	35	35	1004000	30.38	23.68	25.9	38.49	59.29
13-01-1999	33	33	32	32	891500	30.5	23.74	25.9	38.21	50.62
14-01-1999	32	33	30	33	636000	30.68	23.83	25.92	37.945	53.09
15-01-1999	30	32	30	30	901000	30.68	23.9	25.94	37.665	45.72
25-01-1999	30	30	29	29	796000	30.68	23.98	25.953	37.395	43.55
26-01-1999	29	29	26	27	1693000	30.68	24.04	25.953	37.09	39.51
27-01-1999	29	29	29	29	2062500	30.66	24.12	25.993	36.82	45.00
28-01-1999	29	30	29	30	643000	30.66	24.22	26.053	36.555	47.57
29-01-1999	30	32	29	30	739500	30.66	24.35	26.12	36.23	47.57
01-02-1999	29	30	29	30	598000	30.72	24.5	26.2	35.89	47.57
02-02-1999	29	29	27	27	612000	30.66	24.62	26.247	35.49	40.50
03-02-1999	29	29	29	29	735500	30.66	24.74	26.307	35.105	46.23
04-02-1999	29	29	27	29	202500	30.66	24.86	26.347	34.765	46.23
05-02-1999	29	29	29	29	165500	30.66	24.98	26.4	34.435	46.23
08-02-1999	29	29	29	29	649500	30.6	25.12	26.453	34.06	46.23
09-02-1999	29	29	29	29	222500	30.54	25.26	26.507	33.69	46.23
10-02-1999	29	29	29	29	38500	30.48	25.41	26.52	33.33	46.23
11-02-1999	29	29	27	29	113000	30.4	25.56	26.493	32.96	46.23
12-02-1999	29	29	27	27	396500	30.3	25.71	26.473	32.575	39.79
15-02-1999	27	27	26	27	102000	30.2	25.84	26.433	32.21	39.79
16-02-1999	27	27	26	27	903500	30.14	25.97	26.36	31.845	39.79
17-02-1999	27	27	26	27	43500	30.08	26.13	26.26	31.49	39.79
18-02-1999	26	27	26	27	135500	30.02	26.31	26.167	31.135	39.79
19-02-1999	27	27	26	27	470000	29.96	26.5	26.087	30.755	39.79
22-02-1999	26	26	26	26	7500	29.9	26.65	26.02	30.41	35.89
23-02-1999	26	26	26	26	80500	29.88	26.77	25.94	30.04	35.89
24-02-1999	26	26	26	26	369000	29.86	26.91	25.853	29.695	35.89
25-02-1999	26	26	26	26	117500	29.84	27.03	25.773	29.38	35.89
26-02-1999	24	26	24	24	1752500	29.78	27.13	25.68	29.055	28.39
01-03-1999	24	24	24	24	70500	29.72	27.23	25.587	28.8	28.39
02-03-1999	23	23	21	23	337500	29.64	27.32	25.5	28.54	25.33
03-03-1999	21	23	21	23	818500	29.52	27.43	25.413	28.3	25.33
04-03-1999	23	23	23	23	197000	29.4	27.52	25.347	28.07	25.33
05-03-1999	23	23	23	23	110000	29.26	27.64	25.267	27.885	25.33
08-03-1999	23	23	23	23	278500	29.06	27.73	25.187	27.7	25.33
09-03-1999	23	23	21	23	314500	28.86	27.81	25.1	27.53	25.33
10-03-1999	23	23	23	23	227000	28.66	27.89	25.02	27.35	25.33
11-03-1999	23	23	23	23	188000	28.42	27.97	24.933	27.195	25.33
15-03-1999	23	23	23	23	90000	28.22	28.06	24.853	27.085	25.33
16-03-1999	23	23	23	23	7500	28.02	28.15	24.787	26.92	25.33
17-03-1999	23	24	23	23	1069500	27.88	28.24	24.727	26.725	25.33
19-03-1999	24	24	23	24	1379000	27.78	28.33	24.673	26.545	39.97
22-03-1999	24	26	24	26	734000	27.7	28.41	24.647	26.435	57.80
23-03-1999	26	26	24	26	658500	27.62	28.44	24.62	26.36	57.80
24-03-1999	24	24	24	24	156000	27.52	28.45	24.587	26.3	42.99
25-03-1999	24	26	24	24	77500	27.4	28.39	24.573	26.24	42.99
26-03-1999	26	26	23	24	516000	27.24	28.36	24.54	26.195	42.99
30-03-1999	24	24	24	24	1231500	26.96	28.36	24.527	26.15	42.99
01-04-1999	24	27	24	27	3483500	26.74	28.36	24.547	26.065	62.42
05-04-1999	27	29	27	29	2848000	26.6	28.38	24.58	26.05	69.81
06-04-1999	29	32	27	32	5948000	26.54	28.46	24.633	26.06	77.08
07-04-1999	32	32	27	29	3744000	26.48	28.49	24.653	26.045	61.20
08-04-1999	29	29	26	26	473000	26.34	28.51	24.667	26.025	50.09
09-04-1999	27	30	27	30	2506500	26.34	28.51	24.713	26.04	60.41
12-04-1999	30	30	27	29	2965000	26.34	28.51	24.767	26.05	57.22
13-04-1999	29	30	29	30	415500	26.4	28.54	24.827	26.065	59.52
14-04-1999	29	33	29	33	5080000	26.48	28.57	24.907	26.115	65.51
15-04-1999	33	35	32	33	6860500	26.54	28.6	24.993	26.175	65.51
16-04-1999	35	36	33	33	9954500	26.6	28.63	25.1	26.24	65.51
19-04-1999	35	36	30	32	4020500	26.64	28.68	25.213	26.31	61.71
20-04-1999	30	32	29	32	1562500	26.74	28.7	25.327	26.37	61.71
21-04-1999	32	32	30	30	782500	26.76	28.71	25.413	26.42	54.39
22-04-1999	32	32	32	32	1047000	26.82	28.74	25.513	26.465	59.56
23-04-1999	32	32	32	32	569000	26.88	28.77	25.613	26.52	59.56
26-04-1999	32	32	32	32	1035500	26.94	28.77	25.727	26.575	59.56
27-04-1999	32	32	30	32	421000	27	28.77	25.84	26.63	59.56
28-04-1999	32	32	32	32	848500	27.06	28.77	25.96	26.655	59.56
29-04-1999	32	32	27	29	7614500	27.06	28.73	26.06	26.635	47.79
30-04-1999	29	29	27	29	4385000	27.1	28.7	26.173	26.63	47.79
03-05-1999	29	39	29	39	15415500	27.34	28.77	26.34	26.66	70.40
04-05-1999	39	44	38	42	9801500	27.64	28.89	26.527	26.68	74.03
05-05-1999	41	50	39	50	8106000	28.1	29.09	26.787	26.72	80.80
06-05-1999	51	65	51	63	10104500	28.82	29.42	27.147	26.83	86.81
07-05-1999	63	71	57	59	3186500	29.46	29.71	27.487	26.93	78.65
10-05-1999	57	60	47	53	1664500	30	29.95	27.767	27.015	68.28
11-05-1999	50	56	50	54	2039000	30.56	30.22	28.033	27.095	69.01
12-05-1999	54	68	54	66	5444500	31.36	30.61	28.393	27.23	76.14
14-05-1999	66	85	66	82	4136500	32.48	31.16	28.847	27.45	82.07
17-05-1999	72	91	72	88	2482500	33.76	31.77	29.34	27.7	83.70
18-05-1999	88	88	82	82	379000	34.92	32.32	29.793	27.92	76.22
19-05-1999	80	82	74	77	326500	36	32.82	30.213	28.125	70.56
20-05-1999	82	85	78	83	555500	37.2	33.36	30.687	28.36	73.14
21-05-1999	85	88	85	86	452000	38.46	33.93	31.167	28.625	74.35
24-05-1999	88	95	88	92	503500	39.84	34.55	31.707	28.91	76.61
25-05-1999	92	92	86	89	304000	41.16	35.11	32.207	29.18	73.13
26-05-1999	89	89	83	85	780500	42.4	35.63	32.673	29.425	68.65
27-05-1999	86	86	80	80	278500	43.54	36.1	33.107	29.65	63.43
28-05-1999	80	82	78	82	354500	44.72	36.57	33.553	29.88	64.59
31-05-1999	82	82	77	77	54000	45.8	37.01	33.973	30.09	59.50
01-06-1999	75	75	72	72	153000	46.78	37.4	34.36	30.285	54.84
02-06-1999	74	74	69	69	1022000	47.7	37.79	34.727	30.47	52.21
03-06-1999	71	75	71	75	13500	48.72	38.25	35.127	30.685	56.69
04-06-1999	75	91	75	89	2143000	49.98	38.84	35.6	30.98	64.96
08-06-1999	103	112	101	107	1712000	51.6	39.61	36.16	31.365	72.29
09-06-1999	107	133	106	130	1123500	53.72	40.62	36.873	31.87	78.48
10-06-1999	130	163	130	151	2635000	56.26	41.83	37.68	32.495	82.35
11-06-1999	142	152	140	149	1563000	58.76	43	38.493	33.095	80.86
14-06-1999	151	160	149	158	1095500	61.44	44.2	39.387	33.755	82.41
15-06-1999	158	160	151	151	1076500	63.92	45.33	40.213	34.39	77.18
16-06-1999	154	154	140	140	825000	66.14	46.37	40.967	34.97	69.71
17-06-1999	142	143	133	136	544000	68.22	47.38	41.713	35.53	67.16
18-06-1999	137	143	134	139	1013000	70.42	48.45	42.467	36.095	68.10
21-06-1999	145	160	145	158	1619500	73.06	49.7	43.36	36.765	73.32
22-06-1999	157	187	152	186	1395500	76.18	51.26	44.4	37.58	78.82
23-06-1999	196	208	178	193	4291500	79.46	52.9	45.493	38.44	79.93
24-06-1999	199	248	199	232	1882500	83.5	54.95	46.86	39.495	84.74
25-06-1999	223	240	202	232	1447500	87.48	56.98	48.207	40.55	84.74
28-06-1999	232	232	211	214	442000	91.1	58.82	49.433	41.52	75.10
29-06-1999	216	217	183	184	3253000	94.12	60.36	50.46	42.355	62.37
30-06-1999	184	198	178	181	1403500	97.1	61.87	51.487	43.185	61.25
01-07-1999	196	196	186	190	443500	100.26	63.5	52.553	44.06	63.37
02-07-1999	190	193	181	184	468500	103.34	65.05	53.587	44.895	60.98
05-07-1999	183	183	166	175	660000	106.2	66.51	54.56	45.685	57.46
06-07-1999	181	205	180	199	1028500	109.54	68.21	55.693	46.595	63.50
07-07-1999	205	217	202	213	1861500	113.16	70.05	56.9	47.585	66.49
08-07-1999	214	220	204	217	771000	116.86	71.93	58.133	48.595	67.31
09-07-1999	217	222	217	220	375000	120.62	73.84	59.387	49.625	67.95
12-07-1999	217	219	216	217	402500	124.38	75.72	60.613	50.64	66.55
13-07-1999	217	219	213	219	324000	128.18	77.64	61.86	51.675	67.04
14-07-1999	219	219	213	219	107500	131.78	79.56	63.107	52.7	67.04
15-07-1999	217	217	214	216	81000	135.26	81.45	64.347	53.71	65.39
16-07-1999	216	220	214	220	256000	138.66	83.38	65.613	54.755	66.57
19-07-1999	220	238	220	238	1248000	142.16	85.49	67	55.9	71.32
20-07-1999	241	263	241	248	861000	145.94	87.7	68.453	57.1	73.57
21-07-1999	241	241	229	235	751000	149.58	89.79	69.827	58.22	66.30
22-07-1999	235	238	235	238	159500	153.26	91.91	71.233	59.34	67.10
23-07-1999	235	235	205	210	1859000	156.14	93.75	72.453	60.33	54.07
26-07-1999	205	205	177	189	2850000	158.28	95.38	73.533	61.205	46.74
27-07-1999	187	205	178	205	1114500	160.62	97.19	74.72	62.16	52.07
28-07-1999	205	229	205	217	1593000	163.32	99.12	75.987	63.175	55.66
29-07-1999	217	223	211	211	1358000	166	101	77.213	64.16	53.50
30-07-1999	211	211	205	208	423500	168.5	102.85	78.407	65.14	52.41
02-08-1999	205	207	196	196	341500	170.7	104.58	79.52	66.05	48.17
03-08-1999	205	210	199	205	688000	172.96	106.4	80.687	67.02	51.35
04-08-1999	205	205	202	204	161500	175.26	108.21	81.827	67.97	50.98
05-08-1999	202	202	199	201	89500	177.58	109.99	82.947	68.9	49.80
06-08-1999	202	202	193	199	323500	179.96	111.75	84.053	69.82	49.00
09-08-1999	193	193	187	193	171500	182.18	113.45	85.107	70.71	46.55
10-08-1999	192	192	169	187	1398000	184.38	115.09	86.133	71.575	44.18
11-08-1999	181	181	158	161	2363500	186.16	116.47	86.987	72.31	35.70
12-08-1999	169	172	161	169	2150000	188.16	117.93	87.913	73.085	39.54
13-08-1999	169	169	160	169	575500	190.04	119.38	88.847	73.855	39.54
16-08-1999	172	175	166	168	493000	191.62	120.8	89.767	74.605	39.20
18-08-1999	169	198	169	198	4709000	193.44	122.52	90.887	75.48	52.42
19-08-1999	205	220	193	199	5964000	194.82	124.27	92.02	76.36	52.79
20-08-1999	199	202	184	184	1060500	195.48	125.87	93.047	77.13	46.92
23-08-1999	187	190	178	187	1066000	196.24	127.5	94.08	77.93	48.16
24-08-1999	187	190	183	186	1293500	196.8	129.12	95.067	78.74	47.76
25-08-1999	187	187	184	184	319000	197.46	130.69	96.04	79.525	46.92
26-08-1999	187	187	181	181	672500	198.28	132.21	97.007	80.295	45.62
27-08-1999	178	178	175	175	340500	199.06	133.64	97.94	81.05	43.06
30-08-1999	169	171	165	168	1266500	199.64	135.03	98.847	81.76	40.21
31-08-1999	165	181	160	180	2948500	200.08	136.57	99.827	82.54	46.71
01-09-1999	180	186	178	183	2477500	200.02	138.1	100.847	83.305	48.22
02-09-1999	183	183	175	175	848000	199.66	139.56	101.82	84.035	44.58
03-09-1999	172	174	171	171	315500	198.44	140.97	102.78	84.755	42.84
06-09-1999	171	171	163	165	982500	197.1	142.29	103.687	85.43	40.30
07-09-1999	160	166	154	160	2339500	196.02	143.56	104.553	86.08	38.27
08-09-1999	157	160	139	143	1660000	195.2	144.66	105.307	86.645	32.29
09-09-1999	149	166	128	166	7545000	194.9	146	106.213	87.34	44.84
10-09-1999	175	178	168	172	5244000	194.54	147.4	107.18	88.05	47.57
13-09-1999	178	184	178	181	4838000	194.48	148.91	108.193	88.81	51.45
14-09-1999	180	180	174	178	1339000	194.54	150.37	109.187	89.555	50.12
15-09-1999	172	174	168	172	558000	194	151.77	110.14	90.27	47.47
16-09-1999	166	174	166	172	798500	193.18	153.17	111.093	90.97	47.47
17-09-1999	169	177	169	175	1051500	192.34	154.6	112.067	91.685	49.03
20-09-1999	171	172	168	169	347000	191.32	155.97	113	92.37	46.08
21-09-1999	172	172	169	171	264000	190.4	157.39	113.947	93.06	47.22
22-09-1999	171	171	168	171	350500	189.44	158.81	114.907	93.755	47.22
23-09-1999	169	169	165	169	548500	188.44	160.11	115.853	94.44	46.09
24-09-1999	163	166	155	161	1141000	187.34	161.3	116.747	95.095	41.79
27-09-1999	169	169	161	161	871500	186.16	162.41	117.64	95.75	41.79
28-09-1999	163	168	161	168	301000	184.76	163.46	118.58	96.44	46.83
29-09-1999	168	168	165	165	160500	183.1	164.52	119.5	97.115	45.03
30-09-1999	168	174	168	169	1936000	181.78	165.68	120.453	97.815	47.90
01-10-1999	177	184	174	181	2756500	180.64	166.95	121.487	98.585	55.44
04-10-1999	186	189	174	175	2272500	179.94	168.04	122.48	99.325	51.43
05-10-1999	177	184	177	184	915000	179.84	169.06	123.533	100.11	56.51
06-10-1999	184	189	183	187	1693500	179.48	170.05	124.62	100.91	58.08
07-10-1999	190	190	183	187	567000	178.88	171.1	125.707	101.71	58.08
08-10-1999	184	187	181	181	320000	178.28	172.14	126.76	102.48	53.59
11-10-1999	178	183	177	183	33500	177.78	173.14	127.827	103.25	54.84
12-10-1999	181	181	178	180	1049500	177.46	174.08	128.873	104.005	52.55
13-10-1999	175	186	175	184	751000	177.04	175	129.947	104.775	55.23
14-10-1999	181	195	181	193	2258000	176.82	176.04	131.08	105.575	60.64
15-10-1999	192	193	189	193	319000	176.66	177.12	132.213	106.375	60.64
18-10-1999	192	193	186	193	331000	176.54	178.25	133.347	107.175	60.64
19-10-1999	196	211	196	208	1932500	176.84	179.51	134.58	108.04	68.54
20-10-1999	226	232	193	208	3767500	177.26	180.82	135.813	108.915	68.54
21-10-1999	211	226	210	211	2132000	178.26	182.21	137.067	109.805	69.94
22-10-1999	237	241	208	217	3308500	179.22	183.69	138.36	110.74	72.57
25-10-1999	217	220	214	217	779500	180.18	185.11	139.647	111.68	72.57
26-10-1999	220	226	217	217	2015000	181.16	186.39	140.92	112.615	72.57
27-10-1999	217	220	211	211	308500	181.42	187.43	142.153	113.52	65.42
28-10-1999	211	214	205	207	371000	181.58	188.2	143.373	114.41	61.10
29-10-1999	210	217	210	216	342000	182.22	188.85	144.653	115.34	66.47
01-11-1999	217	220	216	219	259500	182.86	189.55	145.953	116.275	68.05
02-11-1999	217	240	217	238	2283500	183.9	190.35	147.38	117.275	75.83
03-11-1999	238	246	237	245	2406000	185.12	191.29	148.833	118.31	77.96
04-11-1999	245	287	241	281	3263500	187.12	192.7	150.513	119.535	85.19
05-11-1999	284	284	263	281	1166000	189.24	194.15	152.173	120.765	85.19
08-11-1999	282	291	278	282	1560000	191.52	195.58	153.86	122.015	85.34
09-11-1999	282	315	282	314	2784000	194.2	197.14	155.78	123.42	89.22
10-11-1999	314	362	311	353	3043500	197.6	198.81	157.933	125.035	92.00
11-11-1999	353	386	350	362	3196500	201.34	200.5	160.153	126.7	92.48
12-11-1999	365	365	350	362	873000	205.16	201.8	162.367	128.375	92.48
15-11-1999	365	380	364	377	1402000	209.4	203.25	164.66	130.115	93.27
16-11-1999	377	383	371	379	908000	213.78	204.9	166.967	131.86	93.37
17-11-1999	379	423	379	421	1960000	219.34	207.27	169.553	133.815	95.03
18-11-1999	411	471	411	448	2799500	224.98	209.94	172.327	135.905	95.76
19-11-1999	459	471	415	444	2901500	230.42	212.48	175.073	137.99	93.56
22-11-1999	447	450	423	436	760000	235.52	215	177.78	140.025	89.14
23-11-1999	429	429	411	420	813000	240.36	217.45	180.367	141.98	80.91
24-11-1999	417	417	377	392	1716500	244.76	219.38	182.767	143.795	68.92
25-11-1999	392	392	358	380	2308000	248.92	221.05	185.087	145.55	64.51
26-11-1999	380	395	377	389	815500	253.2	222.77	187.467	147.35	66.25
29-11-1999	389	391	380	388	359000	257.58	224.45	189.84	149.145	65.86
30-11-1999	385	397	376	397	186000	262.1	226.25	192.293	150.985	67.69
01-12-1999	397	414	392	414	1286000	266.96	228.2	194.86	152.92	70.87
02-12-1999	415	417	401	406	267000	271.7	230.07	197.307	154.815	67.51
03-12-1999	408	417	408	415	540000	276.78	232.06	199.793	156.755	69.28
06-12-1999	423	442	423	423	469500	282.02	234.09	202.28	158.735	70.80
07-12-1999	429	435	420	420	431500	287.06	235.91	204.66	160.7	69.41
08-12-1999	417	423	417	417	193000	292.1	237.6	207.047	162.65	67.97
09-12-1999	417	418	415	415	294500	297.02	239.4	209.46	164.595	66.98
10-12-1999	417	418	397	412	374500	301.64	241.14	211.847	166.525	65.43
13-12-1999	417	417	406	411	96500	306.36	243.15	214.147	168.45	64.90
14-12-1999	414	426	411	417	770000	311.02	245.43	216.38	170.405	66.67
15-12-1999	414	414	409	409	313000	315.46	247.47	218.52	172.33	62.17
16-12-1999	411	411	409	411	157000	319.94	249.41	220.713	174.265	62.84
17-12-1999	408	411	392	411	378500	324.54	251.41	222.94	176.205	62.84
20-12-1999	409	420	404	420	277500	329.28	253.53	225.187	178.19	66.01
21-12-1999	420	423	414	423	457500	334.14	255.8	227.433	180.19	67.02
22-12-1999	423	429	404	415	1109500	338.76	257.9	229.587	182.15	61.75
23-12-1999	415	423	414	418	273500	343.26	260.04	231.78	184.125	62.93
27-12-1999	423	423	417	423	229000	347.86	262.26	234.033	186.125	64.87
28-12-1999	423	423	408	421	257500	352.42	264.48	236.307	188.115	63.44
29-12-1999	418	421	411	421	183500	356.68	266.76	238.567	190.105	63.44
30-12-1999	417	417	414	417	177500	360.86	269.06	240.833	192.075	60.35
04-01-2000	423	432	420	427	351500	365.18	271.72	243.2	194.095	64.94
05-01-2000	411	420	409	418	716500	369.2	274.21	245.527	196.07	58.39
06-01-2000	420	429	417	423	742500	373.32	276.75	247.847	198.065	60.76
11-01-2000	424	519	424	453	2470000	378.04	279.6	250.273	200.2	71.31
12-01-2000	453	477	439	456	1718000	382.94	282.18	252.6	202.35	72.12
13-01-2000	456	462	417	438	615000	387.56	284.57	254.653	204.42	61.02
14-01-2000	438	438	417	436	323500	391.96	287.09	256.553	206.48	59.92
17-01-2000	439	453	426	435	190500	396.28	289.57	258.46	208.535	59.34
18-01-2000	435	435	417	423	432000	399.98	291.94	260.227	210.53	52.77
19-01-2000	408	412	398	411	402000	403.3	294.21	261.96	212.45	47.14
20-01-2000	429	438	420	438	371500	406.44	296.78	263.947	214.495	57.99
21-01-2000	435	435	417	435	241000	409.52	299.38	265.94	216.51	56.60
24-01-2000	435	435	418	421	212500	412.3	301.91	267.82	218.47	50.52
25-01-2000	414	420	411	420	355000	414.42	304.31	269.567	220.44	50.10
26-01-2000	423	423	411	420	151000	415.76	306.68	271.127	222.39	50.10
27-01-2000	418	427	417	421	377500	416.94	309.14	272.647	224.35	50.57
28-01-2000	417	417	411	414	106500	417.98	311.57	273.86	226.27	47.22
31-01-2000	408	417	401	417	210000	418.78	314.09	275.093	228.19	48.79
01-02-2000	411	411	395	411	357500	419.42	316.6	276.407	230.08	45.85
02-02-2000	408	408	392	398	209000	418.96	319.15	277.833	231.905	40.21
03-02-2000	389	401	386	394	535500	417.88	321.43	279.253	233.715	38.64
04-02-2000	398	404	391	404	251500	417.08	323.75	280.68	235.575	44.49
07-02-2000	411	411	398	398	197000	416.32	325.92	282.107	237.415	41.91
08-02-2000	411	420	404	414	365500	416.2	328.28	283.7	239.325	50.21
09-02-2000	408	417	408	417	90000	416.7	330.73	285.153	241.25	51.61
10-02-2000	417	435	417	429	493000	417.68	333.3	286.593	243.235	56.82
11-02-2000	426	429	420	429	275000	418.48	335.84	288.007	245.22	56.82
14-02-2000	423	429	423	429	86000	419.3	338.44	289.4	247.205	56.82
15-02-2000	417	426	417	426	146500	419.88	340.99	290.793	249.19	54.97
16-02-2000	423	426	417	426	209500	420.12	343.54	292.173	251.175	54.97
17-02-2000	420	420	409	417	190000	420.34	346.02	293.493	253.065	49.38
18-02-2000	392	423	392	423	179000	420.5	348.64	294.873	254.97	52.83
21-02-2000	414	417	411	417	28000	420.38	351.2	296.187	256.805	49.22
22-02-2000	406	406	398	403	167500	420.04	353.55	297.287	258.505	42.01
23-02-2000	404	404	395	398	86500	419.66	355.88	298.287	260.2	39.76
24-02-2000	398	400	386	395	338000	419.26	358.14	299.353	261.91	38.44
25-02-2000	383	395	380	395	341000	418.92	360.28	300.4	263.615	38.44
28-02-2000	394	404	388	392	290500	418.54	362.45	301.613	265.245	37.01
01-03-2000	395	395	379	382	171500	417.84	364.43	302.9	266.745	32.65
02-03-2000	373	373	344	353	157500	416.72	366.09	303.887	268.07	23.87
03-03-2000	332	362	317	353	400000	415.56	367.75	304.793	269.425	23.87
06-03-2000	356	368	356	368	202000	414.7	369.62	305.84	270.88	34.44
07-03-2000	361	377	361	377	66500	413.84	371.56	306.967	272.35	39.85
08-03-2000	362	377	362	377	148500	412.92	373.53	308.173	273.805	39.85
09-03-2000	380	401	380	400	597000	412.62	375.69	309.473	275.345	51.65
10-03-2000	417	417	401	412	175000	412.5	377.88	310.86	276.96	56.45
13-03-2000	412	414	392	398	324500	412	379.93	312.173	278.525	50.19
14-03-2000	398	429	398	417	827000	411.92	382.17	313.627	280.21	57.14
15-03-2000	415	420	412	417	689500	411.84	384.26	315.12	281.885	57.14
17-03-2000	423	451	420	451	3174500	412.52	386.69	316.88	283.755	66.76
20-03-2000	453	494	447	474	4986000	413.46	389.32	318.967	285.765	71.44
21-03-2000	481	483	456	460	1818500	414.3	391.75	320.907	287.72	65.41
22-03-2000	465	474	457	460	532500	415.04	394.18	322.847	289.645	65.41
23-03-2000	459	469	457	463	659000	415.24	396.64	324.813	291.515	66.12
24-03-2000	471	471	448	459	1353500	415.3	399.12	326.553	293.275	64.22
27-03-2000	459	459	447	454	321000	415.62	401.59	328.253	294.895	61.84
28-03-2000	450	453	445	453	190500	415.96	403.96	330.047	296.405	61.35
29-03-2000	451	454	447	454	172000	416.34	406.31	331.827	297.93	61.68
30-03-2000	454	465	454	460	554000	417.08	408.53	333.653	299.44	63.67
03-04-2000	457	457	447	450	350000	417.86	410.58	335.427	300.935	58.24
05-04-2000	450	450	432	441	469500	417.92	412.18	337.16	302.44	53.80
07-04-2000	450	457	442	456	726500	418.34	413.93	339.033	304.04	59.36
10-04-2000	454	454	433	447	609500	418.86	415.58	340.893	305.58	55.08
11-04-2000	441	441	435	441	159000	419.28	416.85	342.633	306.995	52.36
12-04-2000	439	444	435	444	78500	419.76	417.76	344.373	308.285	53.59
13-04-2000	442	442	436	441	91000	420.16	418.55	346.147	309.525	52.14
14-04-2000	441	441	429	435	198000	420.58	419.28	347.907	310.54	49.27
17-04-2000	423	423	401	409	355000	420.42	419.6	349.533	311.425	39.19
18-04-2000	412	412	398	404	134500	420.28	419.85	351.16	312.375	37.59
19-04-2000	401	401	389	395	262500	420.22	419.59	352.84	313.43	34.85
20-04-2000	386	386	380	386	315500	420.06	418.97	354.307	314.455	32.31
24-04-2000	386	392	374	382	236000	419.62	418.35	355.707	315.415	31.22
25-04-2000	374	377	362	374	219000	419.14	417.73	356.993	316.365	29.10
26-04-2000	364	383	356	383	128500	418.52	417.36	358.36	317.405	34.48
27-04-2000	377	395	377	395	78500	418.08	417.39	359.847	318.385	40.91
28-04-2000	395	397	392	395	40500	417.4	417.54	361.333	319.295	40.91
01-05-2000	392	395	386	395	77000	416.72	417.6	362.8	320.185	40.91
02-05-2000	397	403	395	400	109500	416.14	417.72	364.34	321.085	43.79
03-05-2000	403	417	401	417	239000	415.96	417.92	365.98	322.085	52.28
04-05-2000	417	421	411	417	136000	415.78	417.95	367.62	323.075	52.28
05-05-2000	421	444	421	432	380500	416.08	418.21	369.373	324.14	58.67
08-05-2000	438	441	429	435	236500	416.32	418.41	371.2	325.235	59.83
09-05-2000	426	433	426	433	70000	416.64	418.51	373.013	326.3	58.65
10-05-2000	429	433	426	433	176500	417.24	418.64	374.78	327.275	58.65
11-05-2000	426	426	415	417	276500	417.62	418.64	376.46	328.12	49.57
12-05-2000	414	421	398	415	133000	418.02	418.64	378.1	329.02	48.56
15-05-2000	417	417	411	411	41500	418.34	418.63	379.633	329.885	46.52
16-05-2000	408	408	380	392	280500	418.34	418.44	381.08	330.795	38.27
17-05-2000	392	404	388	404	128000	418.78	418.31	382.547	331.87	44.91
19-05-2000	398	404	395	404	23500	419.8	418.26	383.993	332.865	44.91
22-05-2000	398	403	383	403	32500	420.8	418.18	385.433	333.795	44.45
23-05-2000	397	401	389	401	31500	421.46	418.08	386.9	334.745	43.49
24-05-2000	395	398	392	398	29500	421.88	417.86	388.333	335.695	42.02
25-05-2000	392	397	392	397	46500	422.28	417.6	389.78	336.7	41.51
26-05-2000	383	392	374	392	164500	422.12	417.37	391.167	337.635	38.99
29-05-2000	380	380	362	362	188000	421.12	416.81	392.293	338.425	28.01
30-05-2000	350	353	332	353	535500	420.22	416.11	393.36	339.185	25.67
31-05-2000	353	353	332	343	98500	418.74	415.33	394.36	339.905	23.34
02-06-2000	341	341	328	338	78000	417.16	414.5	395.227	340.63	22.25
05-06-2000	332	350	332	350	76000	415.14	413.83	396.173	341.445	30.61
06-06-2000	347	356	347	356	101000	412.78	413.12	397.14	342.42	34.41
07-06-2000	356	371	356	368	240000	410.94	412.62	398.147	343.415	41.32
08-06-2000	368	379	368	379	197500	409.32	412.18	399.227	344.465	46.85
09-06-2000	380	389	376	389	100000	407.84	411.54	400.373	345.57	51.34
12-06-2000	389	406	389	406	106000	406.78	411.04	401.673	346.61	57.86
13-06-2000	406	406	389	397	318000	405.64	410.63	402.94	347.6	53.75
14-06-2000	389	401	389	401	36500	404.6	410.28	404.173	348.685	55.27
16-06-2000	401	401	397	401	10000	403.54	409.94	405.387	349.755	55.27
19-06-2000	397	401	372	401	53000	402.36	409.72	406.473	350.83	55.27
20-06-2000	401	401	389	397	65000	401.3	409.58	407.487	351.895	53.10
21-06-2000	389	393	389	393	40500	400.34	409.13	408.233	352.955	50.93
22-06-2000	389	389	380	389	354000	399	408.67	408.953	354.025	48.80
23-06-2000	389	397	380	385	181000	397.76	408.31	409.64	355.11	46.68
26-06-2000	385	393	385	389	119500	396.72	408	410.14	356.155	49.06
27-06-2000	389	401	385	385	330500	395.54	407.65	410.353	357.165	46.81
28-06-2000	380	385	380	385	90000	394.42	407.29	410.507	358.215	46.81
29-06-2000	385	385	376	380	86000	393.32	406.95	410.627	359.26	43.90
30-06-2000	372	376	355	376	135500	392.66	406.54	410.62	360.315	41.67
03-07-2000	355	372	351	363	105000	391.84	406.06	410.513	361.33	35.37
04-07-2000	351	363	338	363	549000	391.2	405.71	410.127	362.43	35.37
05-07-2000	350	359	347	351	304500	390.5	405.28	409.48	363.355	30.44
06-07-2000	350	350	347	348	232000	389.82	404.72	408.84	364.235	29.34
07-07-2000	344	350	338	350	150000	389.34	404.24	408.267	365.08	31.13
10-07-2000	351	351	344	351	122000	388.7	403.61	407.807	365.945	32.06
11-07-2000	347	348	341	345	353000	387.7	402.89	407.493	366.81	29.50
12-07-2000	345	358	345	352	465500	386.84	402.12	407.307	367.71	35.93
13-07-2000	357	385	357	368	1133500	386.3	401.51	407.167	368.675	47.67
14-07-2000	375	377	363	369	455500	385.68	400.91	407.04	369.675	48.31
17-07-2000	372	372	363	369	154000	384.72	400.34	406.853	370.665	48.31
18-07-2000	361	369	361	369	33000	383.76	399.77	406.553	371.655	48.31
19-07-2000	370	370	366	369	121500	382.5	399.29	406.307	372.655	48.31
20-07-2000	369	370	362	365	152000	381.1	398.71	405.973	373.675	45.34
21-07-2000	363	365	359	365	31500	379.74	398.19	405.587	374.695	45.34
24-07-2000	365	367	363	367	48000	378.42	397.83	405.233	375.69	47.22
25-07-2000	365	365	347	355	258000	377.18	397.4	404.82	376.64	38.62
26-07-2000	351	351	343	349	147000	375.86	396.94	404.38	377.54	35.17
27-07-2000	348	349	344	347	293500	374.58	396.46	403.947	378.37	34.08
28-07-2000	349	349	345	347	78500	373.68	396.01	403.52	379.23	34.08
31-07-2000	347	347	338	341	244000	372.42	395.6	403.013	380.015	30.76
01-08-2000	342	345	336	338	248500	371.1	395.45	402.54	380.77	29.22
02-08-2000	338	338	319	321	259500	369.46	395.13	401.94	381.44	22.40
03-08-2000	321	325	319	325	645500	367.94	394.7	401.367	382.16	26.73
04-08-2000	325	353	325	349	607000	366.96	394.42	400.893	382.99	46.16
07-08-2000	351	351	330	335	136500	365.72	394	400.307	383.765	39.57
08-08-2000	335	335	319	325	760500	364.38	393.25	399.707	384.47	35.65
09-08-2000	325	327	323	327	170000	363.68	392.4	399.1	385.14	37.00
10-08-2000	334	334	325	328	349000	363.18	391.7	398.467	385.815	37.70
11-08-2000	330	338	330	338	618500	363.08	390.91	397.913	386.54	44.36
14-08-2000	338	340	335	337	195500	363.06	390.11	397.353	387.185	43.85
15-08-2000	337	337	325	326	411500	362.58	388.86	396.747	387.775	38.64
16-08-2000	325	328	321	328	169000	362.02	387.4	396.087	388.36	40.04
18-08-2000	329	330	321	322	205000	361.1	386.02	395.447	388.885	37.30
21-08-2000	325	325	321	322	456000	359.96	384.64	394.773	389.41	37.30
22-08-2000	325	341	323	330	1224500	358.78	383.31	393.953	389.975	43.30
23-08-2000	330	334	326	331	363500	357.28	382.03	393.12	390.575	44.02
24-08-2000	321	325	317	321	832000	355.76	380.7	392.34	391.145	38.72
25-08-2000	321	326	319	326	116500	354.26	379.43	391.607	391.695	42.45
28-08-2000	326	329	319	321	123000	352.66	378.1	390.847	392.205	39.84
29-08-2000	321	321	309	313	422000	350.9	376.63	390.113	392.58	36.02
30-08-2000	311	317	311	317	263000	349.3	375.3	389.487	392.94	39.16
31-08-2000	317	318	313	318	113500	347.8	374.07	388.687	393.125	39.95
01-09-2000	317	325	317	325	178500	346.52	372.76	387.953	393.345	45.33
04-09-2000	328	333	328	333	434000	345.48	371.62	387.367	393.6	50.76
05-09-2000	335	335	325	331	3415000	344.32	370.52	386.773	393.685	49.43
06-09-2000	325	341	321	335	6249000	343.32	369.43	386.207	393.595	52.12
07-09-2000	331	338	328	335	4610000	342.32	368.37	385.633	393.46	52.12
08-09-2000	331	335	328	331	2095500	341.34	367.33	385.08	393.305	49.10
11-09-2000	325	325	314	318	900000	340.18	366.42	384.42	393.01	40.81
12-09-2000	321	321	298	301	788500	338.94	365.39	383.687	392.62	32.98
13-09-2000	301	301	284	284	2269500	337.36	364.28	382.927	391.935	27.33
18-09-2000	260	270	250	260	2042500	335.54	363.02	382.033	390.995	21.68
19-09-2000	257	274	257	267	6626000	333.92	361.87	381.12	390.11	26.45
20-09-2000	267	267	254	257	2292000	332.06	360.7	380.18	389.215	24.18
21-09-2000	254	257	247	257	1180000	330.18	359.44	379.133	388.4	24.18
22-09-2000	257	260	247	250	3917500	328.28	357.99	378.02	387.69	22.61
25-09-2000	254	257	243	250	2798500	326.24	356.54	376.827	387.04	22.61
26-09-2000	243	250	240	250	1045500	323.88	355.09	375.633	386.345	22.61
27-09-2000	247	267	247	264	12028000	321.78	353.73	374.533	385.725	33.43
28-09-2000	264	277	260	267	36236000	319.74	352.23	373.473	385.075	35.51
29-09-2000	270	274	267	270	10444000	317.76	350.76	372.433	384.355	37.61
02-10-2000	267	270	264	270	3049500	315.78	349.14	371.453	383.675	37.61
03-10-2000	267	281	264	281	9863000	314.1	347.6	370.507	383.005	45.20
04-10-2000	277	277	267	274	8381000	312.28	346.01	369.553	382.26	41.72
05-10-2000	270	294	270	287	38611500	310.68	344.55	368.78	381.595	49.50
06-10-2000	291	301	281	284	27690500	309.26	343.22	368.02	380.93	47.91
09-10-2000	277	277	270	274	7563500	307.76	341.81	367.213	380.225	42.96
10-10-2000	274	281	270	281	4244000	306.44	340.51	366.453	379.57	47.08
11-10-2000	274	287	274	284	15912000	305.18	339.43	365.733	378.935	48.79
12-10-2000	281	287	277	277	3706500	303.9	338.16	365.033	378.235	45.13
13-10-2000	274	284	270	284	5402000	302.82	336.96	364.573	377.61	49.23
16-10-2000	287	291	277	277	9715500	301.94	335.7	364.067	376.94	45.56
17-10-2000	284	301	281	301	62701000	301.46	334.7	363.62	376.39	57.30
18-10-2000	301	321	298	308	99783500	300.64	333.8	363.16	375.83	60.01
19-10-2000	311	311	298	304	40347500	300.02	332.87	362.673	375.235	57.76
20-10-2000	311	314	294	298	20291000	299.48	331.93	361.993	374.65	54.45
23-10-2000	298	298	284	291	11344500	298.76	331.22	361.187	374.015	50.80
24-10-2000	291	291	284	291	2936500	298.02	330.6	360.473	373.355	50.80
26-10-2000	287	287	281	284	5425000	296.94	330.01	359.587	372.67	47.13
27-10-2000	281	284	277	281	2931500	295.82	329.44	358.68	371.97	45.61
30-10-2000	281	281	267	270	4276500	294.7	328.64	357.473	371.235	40.46
31-10-2000	270	277	267	274	10599500	293.62	327.82	356.14	370.47	42.98
01-11-2000	277	277	270	274	9590500	292.66	326.88	354.9	369.75	42.98
02-11-2000	274	277	274	277	3201500	291.76	325.86	353.68	369.02	45.01
03-11-2000	274	274	270	274	1119500	290.64	324.71	352.42	368.125	43.35
06-11-2000	274	281	274	281	3315000	289.64	323.46	351.233	367.25	48.15
07-11-2000	281	281	277	281	2329500	288.84	322.3	350.08	366.465	48.15
08-11-2000	281	287	281	287	10011500	288.06	321.16	348.973	365.72	52.18
09-11-2000	284	284	277	281	2795000	287.26	319.96	347.82	364.95	48.15
10-11-2000	281	281	277	281	2522000	286.62	318.76	346.627	364.24	48.15
13-11-2000	274	277	274	277	714500	285.82	317.56	345.473	363.57	45.44
14-11-2000	277	281	274	281	1609500	285.08	316.44	344.407	362.785	48.56
15-11-2000	277	277	267	267	8167500	283.92	315.22	343.147	361.945	39.95
16-11-2000	270	274	270	274	7523500	282.74	314.11	341.993	361.21	45.18
17-11-2000	270	274	270	274	4263500	281.6	312.96	340.88	360.48	45.18
20-11-2000	270	277	270	274	8175000	280.38	311.85	339.747	359.75	45.18
21-11-2000	274	277	270	277	1930000	279.22	310.77	338.653	359.03	47.63
22-11-2000	277	291	277	287	17722500	278.34	309.84	337.667	358.395	54.85
23-11-2000	287	294	284	287	18538500	277.72	308.95	336.853	357.745	54.85
24-11-2000	287	287	281	284	4006500	277.38	308.16	336.053	357.11	52.34
27-11-2000	284	284	270	277	8589500	277.24	307.3	335.267	356.505	46.94
28-11-2000	274	277	274	277	2393000	277.58	306.56	334.54	355.92	46.94
29-11-2000	274	287	274	287	6758000	277.98	305.95	333.907	355.335	54.69
30-11-2000	284	291	281	287	24405000	278.58	305.32	333.327	354.78	54.69
01-12-2000	284	287	277	284	4070500	279.12	304.65	332.667	354.13	52.04
04-12-2000	284	284	277	281	3014500	279.74	304.01	331.907	353.45	49.47
05-12-2000	281	284	281	284	5062000	280.42	303.33	331.167	352.725	52.02
06-12-2000	284	291	284	287	10444500	281.16	302.52	330.447	352.015	54.50
07-12-2000	284	287	284	287	2403000	281.62	301.7	329.693	351.305	54.50
08-12-2000	284	284	281	284	1948500	281.96	300.85	328.807	350.595	51.42
11-12-2000	284	287	277	287	4120500	282.3	300.03	327.94	349.9	54.21
12-12-2000	284	287	281	284	1459500	282.58	299.18	326.953	349.235	51.05
13-12-2000	284	284	277	281	2215500	282.58	298.34	325.927	348.525	48.04
14-12-2000	284	291	284	287	14058500	282.84	297.56	324.953	347.875	53.90
15-12-2000	287	294	284	291	8455000	282.92	296.8	324.007	347.315	57.35
18-12-2000	291	298	291	298	9595500	283.2	296.23	323.213	346.815	62.63
19-12-2000	298	298	287	291	2491500	283.54	295.65	322.387	346.295	55.27
20-12-2000	291	294	287	291	1044500	283.74	295.09	321.587	345.775	55.27
21-12-2000	287	291	287	291	961500	283.88	294.53	320.913	345.27	55.27
22-12-2000	284	287	284	287	1534500	284.08	293.99	320.133	344.795	50.99
02-01-2001	284	284	281	284	827000	284.08	293.45	319.333	344.45	47.99
03-01-2001	281	281	274	277	1374500	284.08	293.01	318.493	344.07	41.81
04-01-2001	277	281	274	281	1287000	283.68	292.57	317.693	343.635	46.08
05-01-2001	277	291	277	287	7231500	283.26	291.95	316.953	343.185	51.80
08-01-2001	287	287	277	284	2097500	282.86	291.44	316.2	342.72	49.00
09-01-2001	284	287	281	284	2096500	282.58	291.03	315.48	342.14	49.00
10-01-2001	284	284	281	284	1289500	282.44	290.6	314.96	341.5	49.00
11-01-2001	277	281	277	281	1399500	282.24	290.13	314.48	340.915	45.90
12-01-2001	277	284	277	284	726500	282.24	289.59	314.087	340.25	49.35
15-01-2001	281	284	281	284	793500	282.3	289.06	313.727	339.585	49.35
16-01-2001	284	291	281	291	4135000	282.72	288.71	313.333	338.785	56.80
17-01-2001	291	291	281	284	2556000	282.92	288.27	312.853	337.835	49.03
18-01-2001	284	284	281	284	973500	283.12	287.89	312.293	336.955	49.03
19-01-2001	284	284	281	284	1936500	283.26	287.51	311.66	336.075	49.03
22-01-2001	284	287	284	287	4037500	283.52	287.08	310.98	335.195	52.51
23-01-2001	287	287	284	287	1038500	283.64	286.64	310.187	334.335	52.51
24-01-2001	284	287	284	287	114000	283.76	286.3	309.453	333.5	52.51
25-01-2001	284	287	284	287	1659000	283.76	285.91	308.693	332.67	52.51
26-01-2001	284	284	281	284	5235500	283.82	285.54	307.913	331.82	48.10
29-01-2001	281	281	277	281	2707000	283.82	285.22	307.113	330.925	44.11
30-01-2001	281	287	281	284	2494500	283.96	284.89	306.36	330.095	48.69
31-01-2001	284	294	284	294	8684000	284.22	284.65	305.7	329.36	60.36
01-02-2001	294	294	287	294	15273000	284.76	284.34	305.067	328.55	60.36
02-02-2001	294	335	291	328	82520500	285.84	284.29	304.687	327.955	79.11
05-02-2001	338	348	318	321	96636500	286.78	284.19	304.233	327.355	71.60
06-02-2001	321	321	308	314	21498000	287.58	283.98	303.76	326.705	64.96
07-02-2001	311	328	301	318	44265500	288.4	283.81	303.313	326.09	66.85
08-02-2001	318	325	314	318	24803500	289.02	283.68	302.9	325.505	66.85
09-02-2001	314	314	308	311	14714000	289.5	283.61	302.467	325.015	60.25
12-02-2001	308	311	308	308	4589000	289.98	283.68	302.1	324.535	57.63
13-02-2001	314	314	308	311	7337500	290.66	283.95	301.753	324.115	59.53
14-02-2001	308	314	308	314	3020500	291.4	284.49	301.507	323.755	61.39
15-02-2001	314	328	314	328	24432000	292.22	285.1	301.373	323.485	68.65
16-02-2001	328	328	311	314	9942000	292.76	285.67	301.133	323.185	57.09
19-02-2001	314	321	311	321	7914000	293.5	286.31	300.933	322.875	60.66
20-02-2001	321	321	318	321	3894500	294.3	287.02	300.773	322.505	60.66
21-02-2001	318	325	318	325	14067000	295.12	287.77	300.593	322.155	62.71
22-02-2001	321	321	318	321	1750500	295.8	288.48	300.28	321.785	59.37
23-02-2001	321	325	321	325	5153000	296.56	289.09	299.987	321.41	61.58
26-02-2001	321	321	314	318	4229500	297.24	289.6	299.647	320.915	55.87
27-02-2001	314	318	314	318	3794000	297.86	290.08	299.307	320.42	55.87
28-02-2001	314	314	308	311	5664000	298.4	290.49	298.92	319.815	50.44
01-03-2001	304	308	301	308	4378000	298.94	290.76	298.54	319.18	48.28
02-03-2001	308	308	301	304	2743000	299.28	291.06	298.133	318.535	45.48
06-03-2001	304	304	301	304	826000	299.54	291.23	297.713	317.89	45.48
07-03-2001	304	308	301	301	3368500	299.6	291.4	297.353	317.31	43.30
08-03-2001	301	301	294	298	1579500	299.74	291.64	297.013	316.725	41.17
09-03-2001	294	294	287	291	6208500	299.74	291.74	296.64	316.125	36.64
12-03-2001	277	281	260	267	19908000	299.26	291.57	296.107	315.5	26.06
13-03-2001	264	270	254	254	14360000	298.6	291.34	295.527	314.75	22.30
14-03-2001	264	267	257	260	10138500	298.12	291.1	295.007	314.03	27.50
15-03-2001	260	260	250	260	4450500	297.78	290.93	294.6	313.315	27.50
16-03-2001	260	260	254	257	1597500	297.3	290.49	294.147	312.595	26.47
19-03-2001	250	250	233	240	1860500	296.36	289.81	293.42	311.805	21.56
20-03-2001	240	243	230	233	1826500	295.34	289.1	292.74	310.985	19.92
21-03-2001	223	247	220	247	10116500	294.6	288.59	292.22	310.26	31.19
22-03-2001	237	243	233	233	5988500	293.58	288.01	291.593	309.615	27.08
23-03-2001	233	247	233	247	11847000	292.9	287.57	291.053	309.085	36.13
27-03-2001	247	247	237	240	6806500	292.02	287.13	290.4	308.57	33.87
28-03-2001	237	240	233	237	3859500	291.08	286.69	289.733	308.065	32.92
29-03-2001	233	240	233	240	3244000	290.06	286.39	289.16	307.515	34.89
30-03-2001	240	240	233	237	2286000	289.12	286.02	288.553	306.92	33.82
02-04-2001	237	237	230	233	1681000	288.1	285.61	287.96	306.245	32.39
03-04-2001	230	233	227	233	1106000	287.08	285.17	287.367	305.515	32.39
04-04-2001	227	230	220	227	2452500	285.88	284.7	286.68	304.705	30.18
05-04-2001	227	230	223	227	2581500	284.68	284.16	285.987	303.81	30.18
06-04-2001	223	227	223	227	897500	283.48	283.62	285.36	302.96	30.18
09-04-2001	223	223	223	223	193000	282.2	282.98	284.673	302.07	28.55
10-04-2001	223	237	223	237	15520000	281.26	282.54	284.113	301.25	40.61
11-04-2001	240	243	230	233	9938500	280.3	282.06	283.58	300.41	38.60
12-04-2001	237	237	230	233	1326500	279.28	281.62	283.02	299.59	38.60
16-04-2001	230	230	227	230	1519000	278	281.11	282.433	298.775	37.02
17-04-2001	227	230	223	230	651000	276.72	280.74	281.8	297.98	37.02
18-04-2001	223	223	213	220	3518000	274.56	280.2	281.047	297.155	31.93
19-04-2001	220	223	186	193	15083000	272	279.39	280.127	296.175	22.82
20-04-2001	186	186	166	179	16457000	269.3	278.44	279.087	295.145	19.69
23-04-2001	169	179	169	176	8738000	266.46	277.43	278.027	294.1	19.08
24-04-2001	176	176	172	176	2951500	263.62	276.32	276.993	293.08	19.08
25-04-2001	176	196	176	186	46424000	261.12	275.31	276.113	292.13	27.68
26-04-2001	183	186	179	186	16203000	258.68	274.33	275.347	291.245	27.68
27-04-2001	183	193	183	193	39006500	256.32	273.49	274.74	290.395	33.42
30-04-2001	193	199	186	199	45290500	254.02	272.71	274.333	289.635	37.96
01-05-2001	199	206	193	196	72887500	251.38	271.8	273.86	288.875	36.62
02-05-2001	193	199	193	199	18045500	249.08	270.92	273.473	288.12	38.95
03-05-2001	199	206	196	206	39706000	246.78	270.14	273.133	287.395	44.11
04-05-2001	203	206	203	206	14844500	244.48	269.39	272.84	286.7	44.11
08-05-2001	206	206	203	203	5528500	242.04	268.58	272.527	285.955	42.33
09-05-2001	199	203	196	203	7668500	239.68	267.74	272.213	285.13	42.33
10-05-2001	199	199	193	196	8004000	237.1	266.83	271.76	284.265	38.17
11-05-2001	193	196	193	196	3347000	234.66	265.95	271.287	283.4	38.17
14-05-2001	196	196	189	193	2433500	232.16	265.01	270.773	282.52	36.38
15-05-2001	193	196	189	193	3338500	229.8	264.1	270.26	281.64	36.38
16-05-2001	196	199	196	199	7615000	227.62	263.28	269.713	280.81	42.60
17-05-2001	203	203	196	199	5444000	225.52	262.4	269.213	279.98	42.60
18-05-2001	199	199	196	196	1849500	223.36	261.45	268.607	279.125	40.31
21-05-2001	193	199	193	196	3293000	221.26	260.43	268.02	278.33	40.31
22-05-2001	199	199	196	199	2466500	219.28	259.51	267.52	277.58	43.81
23-05-2001	196	199	196	199	1614500	217.44	258.59	266.973	276.84	43.81
25-05-2001	199	206	199	203	18306500	216.16	257.71	266.433	276.12	48.47
28-05-2001	203	203	199	199	10169500	215.06	256.83	265.913	275.41	44.49
29-05-2001	206	254	206	250	143948500	214.86	256.49	265.687	274.97	73.90
30-05-2001	257	277	254	257	144832000	214.8	256.29	265.553	274.65	75.79
31-05-2001	260	277	257	257	115047000	214.8	256.05	265.26	274.31	75.79
01-06-2001	257	264	240	250	43368000	215	255.68	264.873	273.815	69.90
05-06-2001	243	257	230	257	69564000	215.48	255.41	264.56	273.425	72.23
06-06-2001	260	270	260	260	69316500	215.74	255.17	264.307	273.1	73.18
07-06-2001	260	267	257	260	20309000	216.28	254.93	264.1	272.765	73.18
08-06-2001	257	260	257	260	10354500	216.54	254.72	263.893	272.425	73.18
11-06-2001	260	264	257	264	11709500	217.02	254.52	263.76	272.055	74.64
12-06-2001	264	270	264	264	30530500	217.56	254.32	263.647	271.69	74.64
13-06-2001	267	267	260	260	11482500	217.96	254.01	263.58	271.36	70.22
14-06-2001	260	264	243	243	49954000	218.08	253.6	263.373	270.935	55.27
15-06-2001	243	250	237	243	27784500	218.28	253.19	263.167	270.54	55.27
18-06-2001	243	254	243	254	14223500	218.7	252.89	263.013	270.2	61.43
19-06-2001	250	254	247	247	19730500	219.1	252.49	262.833	269.785	56.13
20-06-2001	250	257	250	254	6327500	219.64	252.16	262.653	269.4	59.86
21-06-2001	257	260	250	254	9076000	220.18	251.83	262.473	269.065	59.86
22-06-2001	254	254	250	254	3033500	220.8	251.5	262.253	268.705	59.86
25-06-2001	254	257	250	254	5414500	221.14	251.2	262.073	268.37	59.86
26-06-2001	250	257	250	257	4345500	221.62	250.96	261.913	268.09	61.74
27-06-2001	254	260	254	257	7946000	222.1	250.69	261.78	267.79	61.74
28-06-2001	257	257	247	254	7529000	222.58	250.29	261.6	267.47	58.56
29-06-2001	254	260	250	257	11503500	223.12	249.92	261.533	267.13	60.74
02-07-2001	257	257	250	257	5576500	223.86	249.21	261.42	266.75	60.74
03-07-2001	254	260	254	257	4097000	225.14	248.57	261.307	266.38	60.74
04-07-2001	254	254	250	254	1585000	226.64	247.97	261.173	265.975	57.00
05-07-2001	254	257	250	257	2798000	228.26	247.36	261.04	265.585	59.67
06-07-2001	257	260	254	260	4861500	229.94	246.78	260.86	265.23	62.20
09-07-2001	257	257	254	257	5681500	231.36	246.24	260.66	264.925	58.27
10-07-2001	257	284	257	281	107985500	233.26	245.97	260.64	264.825	72.99
11-07-2001	281	287	274	277	47450500	234.94	245.63	260.64	264.79	68.64
12-07-2001	274	277	267	270	19335000	236.36	245.19	260.593	264.84	61.72
13-07-2001	270	277	270	270	21844000	237.84	244.61	260.48	264.855	61.72
16-07-2001	274	274	267	270	11845500	239.26	244.17	260.367	264.92	61.72
17-07-2001	270	274	267	270	22044000	240.54	243.66	260.273	264.985	61.72
18-07-2001	270	277	267	277	29726500	241.96	243.22	260.247	265.12	66.29
19-07-2001	281	301	277	298	199945500	243.86	242.95	260.34	265.36	75.68
20-07-2001	298	304	291	291	80079500	245.62	242.65	260.367	265.565	68.80
23-07-2001	308	328	308	311	201822000	247.92	242.51	260.527	265.8	75.62
24-07-2001	321	325	294	301	141434000	250.02	242.34	260.64	265.97	67.66
25-07-2001	301	311	287	301	80138000	252.18	242.17	260.733	266.125	67.66
26-07-2001	298	311	294	298	65819500	254.28	242.04	260.827	266.265	65.27
27-07-2001	294	301	287	291	31709000	256.12	241.87	260.893	266.315	59.94
30-07-2001	294	301	291	301	16858500	258.16	241.84	260.987	266.45	64.41
31-07-2001	301	301	291	294	21146000	260.12	241.74	261.007	266.485	59.42
01-08-2001	294	298	291	294	13422500	262.08	241.67	260.98	266.535	59.42
02-08-2001	294	294	277	281	16751500	263.72	241.5	260.913	266.57	50.91
03-08-2001	281	281	270	281	19162000	265.36	241.4	260.847	266.57	50.91
06-08-2001	281	287	281	284	24859500	266.98	241.57	260.8	266.57	52.73
07-08-2001	284	298	284	291	30774500	268.82	241.94	260.827	266.64	56.73
08-08-2001	291	308	291	308	53226500	269.98	242.42	260.987	266.76	64.59
09-08-2001	311	318	287	294	133629000	270.72	242.76	261.1	266.845	55.63
10-08-2001	294	308	294	308	42506000	271.74	243.27	261.28	266.88	61.40
13-08-2001	311	321	308	318	70793500	273.1	244.05	261.487	266.93	64.91
14-08-2001	325	328	311	314	51481500	274.24	244.86	261.687	266.98	62.46
15-08-2001	314	314	304	308	31245500	275.2	245.47	261.847	267.03	58.88
16-08-2001	308	311	304	308	8047500	276.16	246.22	262.007	267.115	58.88
20-08-2001	311	318	308	318	34329000	277.32	246.93	262.253	267.25	62.98
21-08-2001	321	321	314	318	27788500	278.4	247.71	262.48	267.42	62.98
22-08-2001	318	321	314	318	26049000	279.48	248.52	262.707	267.605	62.98
23-08-2001	314	318	314	314	9410500	280.56	249.26	262.86	267.825	59.99
24-08-2001	314	318	314	318	7856500	282.06	250.07	263.087	268.045	61.94
27-08-2001	318	321	308	308	21613000	283.36	250.82	263.247	268.215	54.76
28-08-2001	308	311	304	308	9367500	284.44	251.57	263.407	268.37	54.76
29-08-2001	304	304	298	301	6388500	285.52	252.31	263.5	268.505	50.06
30-08-2001	298	304	298	304	7380500	286.52	253.08	263.613	268.62	51.96
31-08-2001	304	304	301	304	6794000	287.52	253.85	263.727	268.735	51.96
03-09-2001	304	304	298	298	8996500	288.4	254.6	263.8	268.79	47.74
04-09-2001	294	308	294	308	22385000	289.48	255.31	263.96	268.925	54.39
05-09-2001	308	308	298	301	36826500	290.36	255.99	264.093	269.025	49.63
06-09-2001	298	304	298	301	19092000	291.24	256.67	264.207	269.145	49.63
07-09-2001	301	301	298	301	4135000	292.18	257.38	264.253	269.245	49.63
10-09-2001	298	298	294	298	6874000	293	258.06	264.28	269.4	47.41
11-09-2001	298	301	298	298	11418000	293.82	258.84	264.08	269.52	47.41
12-09-2001	284	291	274	281	55341000	294.3	259.72	263.813	269.555	36.62
13-09-2001	284	284	277	277	11829500	294.76	260.7	263.567	269.57	34.63
14-09-2001	277	281	260	260	33049500	294.82	261.54	263.18	269.485	27.72
17-09-2001	257	257	233	237	44727000	294.36	262.15	262.64	269.235	21.47
18-09-2001	237	250	237	243	41475500	294.08	262.72	262.187	269.015	26.15
19-09-2001	243	267	243	264	53917000	293.74	263.5	261.893	268.915	39.68
20-09-2001	254	277	250	274	74446000	293.68	264.31	261.647	268.9	44.86
21-09-2001	267	274	264	264	45613500	293.56	264.96	261.313	268.835	41.06
24-09-2001	260	267	254	264	23547500	293.44	265.64	260.887	268.72	41.06
25-09-2001	267	274	260	260	26984000	293.24	266.25	260.527	268.585	39.51
26-09-2001	260	260	250	254	29286500	292.92	266.73	260.08	268.435	37.24
27-09-2001	250	254	247	250	14211500	292.38	267.17	259.607	268.28	35.76
28-09-2001	250	254	240	240	36752000	291.22	267.54	259.04	268.06	32.31
01-10-2001	243	247	233	237	31579500	290.14	267.88	258.48	267.81	31.33
02-10-2001	233	233	223	230	48158000	288.52	268.22	257.847	267.525	29.12
03-10-2001	230	237	220	233	43243000	287.16	268.59	257.28	267.27	31.36
04-10-2001	240	247	233	247	41050000	286.08	269.13	256.807	267.07	40.76
05-10-2001	247	247	240	240	14749000	284.92	269.6	256.333	266.85	37.96
08-10-2001	237	237	216	223	24414500	283.56	269.84	255.767	266.56	32.18
09-10-2001	223	230	223	227	21463000	282.08	270.12	255.253	266.26	34.70
10-10-2001	227	230	223	227	12541000	280.74	270.43	254.74	265.94	34.70
11-10-2001	230	233	223	227	15645000	279.4	270.74	254.247	265.585	34.70
12-10-2001	227	237	227	237	19850500	278.52	271.12	253.84	265.315	41.48
16-10-2001	233	237	230	230	9354000	277.5	271.43	253.433	265.01	38.47
17-10-2001	230	237	227	237	14451500	276.56	271.77	253.233	264.74	42.94
18-10-2001	233	243	233	240	24154000	275.54	272.18	253.14	264.505	44.78
19-10-2001	237	250	237	247	47139000	274.32	272.15	253.053	264.32	48.94
22-10-2001	247	257	247	257	45388000	273.58	272.15	253.033	264.22	54.24
23-10-2001	260	267	257	257	43259000	272.56	272.15	253.033	264.1	54.24
24-10-2001	257	260	243	250	19550000	271.2	272.15	253.1	263.915	50.03
25-10-2001	243	250	243	247	9595000	269.86	272.05	253.193	263.73	48.29
26-10-2001	250	250	247	247	6738000	268.64	271.92	253.193	263.545	48.29
29-10-2001	247	250	243	247	8187000	267.42	271.79	253.287	263.36	48.29
30-10-2001	243	243	237	240	12905000	265.86	271.59	253.24	263.155	43.87
31-10-2001	237	250	237	247	19275500	264.44	271.42	253.287	262.97	48.91
01-11-2001	247	250	243	250	8294500	263.08	271.28	253.373	262.8	50.94
02-11-2001	250	250	247	250	10455500	261.8	271.18	253.44	262.595	50.94
05-11-2001	247	247	243	243	6932000	260.3	271.18	253.48	262.39	45.99
06-11-2001	243	257	243	257	19580500	259.28	271.32	253.64	262.255	55.35
07-11-2001	257	260	254	254	5653000	258.2	271.32	253.78	262.105	53.22
08-11-2001	257	264	257	260	13529000	257.38	271.45	254	261.97	56.79
09-11-2001	260	264	250	250	24482500	256.3	271.41	254.153	261.785	49.94
12-11-2001	250	254	247	250	5781000	255.22	271.37	254.307	261.6	49.94
13-11-2001	247	257	247	254	14371500	254.34	271.37	254.513	261.435	52.60
14-11-2001	257	260	257	257	11513000	253.32	271.4	254.647	261.3	54.54
15-11-2001	254	257	250	254	6096500	252.38	271.37	254.787	261.165	52.23
16-11-2001	254	257	250	254	11075500	251.44	271.34	254.927	261.015	52.23
19-11-2001	254	254	250	250	9159500	250.42	271.3	255.06	260.795	49.02
20-11-2001	254	257	247	250	9946000	249.46	271.23	255.193	260.575	49.02
21-11-2001	250	254	247	250	9883500	248.5	271.16	255.393	260.185	49.02
22-11-2001	247	247	243	247	1996500	247.82	271.06	255.753	259.815	46.35
23-11-2001	243	247	243	247	5949000	247.22	270.99	256.207	259.48	46.35
26-11-2001	247	250	243	243	2008000	246.88	270.85	256.653	259.105	42.75
27-11-2001	247	247	243	247	8057500	247.08	270.72	257.127	258.75	47.17
28-11-2001	243	250	240	243	21016000	247.08	270.58	257.507	258.41	43.55
29-11-2001	240	240	237	240	9195000	246.6	270.17	257.867	258.07	41.01
30-11-2001	237	240	237	240	1002500	245.92	269.8	258.18	257.715	41.01
03-12-2001	240	240	237	240	5044500	245.44	269.5	258.453	257.345	41.01
04-12-2001	237	237	233	237	6561500	244.9	269.17	258.727	256.89	38.23
05-12-2001	237	237	230	237	3317500	244.44	268.84	258.98	256.505	38.23
06-12-2001	237	247	237	240	18285500	244.16	268.54	259.207	256.1	42.74
07-12-2001	240	243	237	237	990000	243.9	268.14	259.413	255.68	39.62
10-12-2001	240	240	237	237	1191500	243.84	267.53	259.64	255.24	39.62
11-12-2001	237	240	237	240	1017000	243.9	267.02	259.887	254.835	44.33
12-12-2001	240	240	237	240	3793000	244.1	266.31	260.18	254.41	44.33
13-12-2001	240	243	237	240	675000	244.24	265.7	260.473	254.02	44.33
19-12-2001	240	240	237	240	274500	244.1	265.09	260.787	253.63	44.33
20-12-2001	240	247	240	247	7804000	244.24	264.58	261.147	253.31	55.27
21-12-2001	243	254	243	250	12941500	244.78	264.17	261.487	253.02	58.99
26-12-2001	247	254	247	250	6978000	245.24	263.66	261.827	252.75	58.99
27-12-2001	250	250	247	247	4061500	245.64	263.19	262.167	252.465	53.80
28-12-2001	247	247	240	243	11407000	245.96	262.68	262.48	252.175	47.77
02-01-2002	240	240	237	240	10295000	246.02	262.27	262.753	251.885	43.80
03-01-2002	237	237	233	237	7156000	246.16	261.83	263.007	251.615	40.20
04-01-2002	237	247	237	243	23934500	246.28	261.42	263.273	251.495	49.19
07-01-2002	247	250	243	247	22899500	246.42	260.98	263.593	251.46	54.14
08-01-2002	247	247	237	237	9327000	246.22	260.27	263.507	251.345	42.89
09-01-2002	240	243	237	243	6523500	245.94	259.76	263.413	251.26	49.65
10-01-2002	240	250	240	250	22903000	245.8	259.18	263.367	251.225	56.17
11-01-2002	250	260	243	257	81383500	245.94	258.57	263.413	251.31	61.53
14-01-2002	257	270	250	270	62312000	246.4	258.13	263.5	251.495	69.09
15-01-2002	270	287	267	287	104865500	247.2	257.92	263.68	251.695	75.79
16-01-2002	287	298	274	277	208157500	247.8	257.61	263.793	251.915	66.64
17-01-2002	274	281	267	281	12898500	248.62	257.24	263.933	252.085	68.29
18-01-2002	281	284	274	277	10494500	249.22	256.83	264.02	252.27	64.84
21-01-2002	277	277	274	277	4563000	249.76	256.42	264.107	252.47	64.84
22-01-2002	274	277	270	274	3293500	250.24	256.02	264.2	252.64	62.11
23-01-2002	277	284	274	281	20026000	251	255.65	264.453	252.86	65.73
24-01-2002	281	291	281	287	93133000	251.6	255.44	264.747	253.13	68.52
25-01-2002	287	294	284	291	35538500	252.34	255.27	264.993	253.42	70.25
28-01-2002	291	298	281	291	45781500	252.96	255.17	265.287	253.74	70.25
29-01-2002	291	301	291	298	37763500	253.92	255.11	265.58	254.095	73.24
30-01-2002	294	298	291	298	9824000	254.88	255.05	265.873	254.45	73.24
31-01-2002	298	301	294	294	22760000	255.68	255.01	266.14	254.805	68.67
01-02-2002	298	298	291	291	12592000	256.36	254.84	266.387	255.075	65.37
04-02-2002	291	291	287	291	1136000	257.1	254.74	266.613	255.365	65.37
05-02-2002	287	294	284	294	8252500	257.9	254.67	266.86	255.67	67.20
06-02-2002	291	291	287	287	5938000	258.64	254.53	267.08	255.955	59.33
07-02-2002	287	287	277	281	8598500	259.26	254.36	267.24	256.21	53.54
08-02-2002	281	287	274	284	11042500	259.94	254.22	267.42	256.53	55.86
11-02-2002	287	287	281	281	839000	260.62	254.22	267.58	256.97	53.01
13-02-2002	284	284	284	284	5677000	261.36	254.29	267.78	257.495	55.46
14-02-2002	284	287	284	284	2131000	262.18	254.53	267.96	258.035	55.46
15-02-2002	287	291	287	291	15422000	263.06	255.07	268.167	258.61	60.96
18-02-2002	291	308	291	308	65610500	264.36	255.72	268.507	259.22	70.49
19-02-2002	308	308	298	304	32573000	265.64	256.12	268.66	259.81	66.38
20-02-2002	301	308	301	304	26227000	266.92	256.42	268.84	260.365	66.38
21-02-2002	304	318	304	314	54077500	268.4	256.92	269.133	260.94	71.24
25-02-2002	318	318	301	304	24553500	269.74	257.32	269.36	261.48	61.65
26-02-2002	304	308	304	308	5248500	271.16	257.8	269.613	262.025	63.75
27-02-2002	311	314	311	314	8134500	272.64	258.4	269.907	262.565	66.70
28-02-2002	314	314	304	308	19869500	274.06	258.98	270.113	263.075	61.33
01-03-2002	308	308	301	308	5244500	275.48	259.66	270.18	263.6	61.33
04-03-2002	308	314	308	314	12290000	276.96	260.43	270.333	264.155	64.63
05-03-2002	311	318	308	314	16110500	278.44	261.27	270.353	264.745	64.63
06-03-2002	314	321	314	318	35161500	280	262.12	270.467	265.355	66.82
07-03-2002	318	325	318	325	57223500	281.7	262.9	270.627	266.015	70.29
08-03-2002	325	325	314	314	38815500	283.04	263.64	270.733	266.62	59.72
11-03-2002	314	318	314	314	4629500	284.32	264.55	270.887	267.195	59.72
12-03-2002	314	314	304	308	9595000	285.48	265.36	270.933	267.74	54.54
13-03-2002	308	318	308	311	11257000	286.76	266.2	271.047	268.315	56.57
14-03-2002	311	314	311	311	2248500	288.12	267.04	271.16	268.89	56.57
18-03-2002	311	311	308	308	6614500	289.48	267.75	271.34	269.435	53.78
19-03-2002	308	308	304	304	20551500	290.82	268.49	271.493	269.96	50.23
20-03-2002	308	308	304	308	6790000	292.12	269.2	271.653	270.485	53.53
21-03-2002	308	311	304	304	22595500	293.26	269.84	271.74	271.01	49.96
22-03-2002	308	308	298	298	21749000	294.48	270.35	271.673	271.25	45.10
25-03-2002	298	308	298	301	13251000	295.64	270.79	271.72	271.47	47.83
26-03-2002	304	311	304	304	18342500	296.72	271.26	271.693	271.705	50.49
27-03-2002	308	308	301	301	10371000	297.6	271.77	271.58	271.96	47.86
28-03-2002	301	308	301	308	9638000	298.36	272.38	271.54	272.215	53.89
01-04-2002	304	308	301	304	2720500	298.7	272.95	271.513	272.435	50.31
02-04-2002	304	308	304	308	10999500	299.32	273.56	271.513	272.675	53.62
03-04-2002	308	308	304	304	3372000	299.78	274.2	271.42	272.895	50.03
04-04-2002	304	304	301	304	13402500	300.32	274.77	271.327	273.095	50.03
05-04-2002	304	314	304	314	39073000	301.06	275.41	271.3	273.345	58.16
08-04-2002	318	325	314	321	33296500	302	276.12	271.347	273.65	62.73
09-04-2002	321	328	318	318	47690500	302.74	276.87	271.347	274.025	59.72
10-04-2002	321	325	318	318	21553500	303.36	277.48	271.413	274.4	59.72
11-04-2002	321	358	321	348	160011000	304.5	278.42	271.68	274.87	74.13
12-04-2002	355	389	355	389	44556500	306.46	279.71	272.267	275.58	83.05
15-04-2002	389	406	389	389	42238500	308.28	281.1	272.833	276.255	83.05
16-04-2002	389	406	372	406	58702500	310.44	282.66	273.513	277.015	85.46
17-04-2002	389	423	389	406	32542500	312.68	284.18	274.233	277.775	85.46
18-04-2002	406	406	355	389	25805000	314.64	285.5	274.773	278.45	73.36
19-04-2002	389	389	355	372	9196500	316.26	286.68	275.247	279.025	63.65
22-04-2002	372	389	372	372	6160000	317.82	287.86	275.72	279.6	63.65
23-04-2002	372	406	372	389	22749000	319.86	289.25	276.307	280.275	68.49
24-04-2002	389	406	389	406	6047500	322.36	290.81	277.027	281.02	72.44
25-04-2002	406	440	406	423	34115000	325.14	292.54	277.86	281.85	75.71
26-04-2002	423	423	389	406	10470500	327.64	294.13	278.693	282.595	67.12
29-04-2002	389	389	372	372	20040000	329.4	295.38	279.327	283.185	53.93
30-04-2002	372	389	372	372	7001500	331.16	296.67	280.073	283.76	53.93
01-05-2002	389	389	372	389	2110000	333.12	298.09	281.087	284.405	58.64
02-05-2002	372	389	372	372	6097500	334.4	299.38	281.947	284.98	52.83
03-05-2002	372	389	372	389	5859500	336.1	300.87	282.78	285.52	57.38
06-05-2002	389	389	372	372	9485000	337.46	302.19	283.433	285.995	51.98
07-05-2002	372	406	372	406	20057500	339.3	303.85	284.38	286.675	60.07
08-05-2002	406	406	389	389	1970000	341	305.37	285.213	287.27	55.07
10-05-2002	406	406	389	389	3295000	342.62	306.89	286.073	287.865	55.07
13-05-2002	389	389	372	389	389500	344.12	308.38	286.973	288.46	55.07
14-05-2002	389	389	372	389	8209000	345.74	309.9	287.9	289.02	55.07
15-05-2002	389	389	389	389	14852500	347.36	311.42	288.893	289.475	55.07
16-05-2002	389	389	372	372	6735500	348.52	312.74	289.793	289.88	49.15
17-05-2002	389	406	389	406	2660000	350.36	314.4	290.967	290.355	58.72
20-05-2002	389	389	389	389	895000	351.78	315.89	292.007	290.795	53.31
21-05-2002	389	389	372	372	146000	352.72	317.21	292.84	291.15	48.51
22-05-2002	389	389	355	372	11257500	353.88	318.46	293.72	291.52	48.51
23-05-2002	355	372	338	372	10788000	355.04	319.68	294.713	291.925	48.51
24-05-2002	355	372	355	372	3573500	356.32	320.9	295.68	292.28	48.51
27-05-2002	355	372	355	372	349500	357.54	322.15	296.647	292.67	48.51
28-05-2002	372	372	372	372	4821000	358.76	323.44	297.613	293.06	48.51
29-05-2002	372	389	355	389	5527500	360.38	324.93	298.627	293.6	54.86
30-05-2002	389	389	372	389	28153500	362.08	326.45	299.687	294.14	54.86
31-05-2002	389	389	389	389	3193000	363.7	327.91	300.7	294.665	54.86
03-06-2002	389	389	372	389	482000	365.4	329.33	301.693	295.155	54.86
04-06-2002	372	389	372	389	5600500	367.22	330.85	302.64	295.56	54.86
05-06-2002	372	372	372	372	4224500	368.64	332.14	303.407	295.95	46.55
06-06-2002	372	372	372	372	531500	370	333.36	304.173	296.27	46.55
07-06-2002	372	389	372	389	4659000	371.76	334.68	305.1	296.625	54.53
10-06-2002	372	372	355	372	1992500	373.04	335.7	305.933	296.915	46.97
11-06-2002	372	389	372	389	9458000	374.74	336.72	306.88	297.32	53.86
12-06-2002	372	406	372	406	20936500	376.7	338.01	307.94	297.81	59.53
13-06-2002	406	423	389	423	50567000	379.08	339.43	309.16	298.335	64.25
14-06-2002	423	440	406	423	11469000	381.46	340.89	310.333	298.86	64.25
17-06-2002	423	423	406	423	12744500	383.64	342.35	311.487	299.385	64.25
18-06-2002	423	423	406	406	14791000	385.34	343.67	312.527	299.845	56.07
19-06-2002	406	406	372	406	8950500	387.1	344.92	313.613	300.285	56.07
20-06-2002	406	406	389	406	6220000	388.86	346.11	314.607	300.775	56.07
21-06-2002	389	406	389	406	2958500	390.02	347.26	315.62	301.265	56.07
24-06-2002	389	389	372	389	263500	390.02	348.24	316.48	301.705	47.88
25-06-2002	372	389	372	389	19978500	390.02	349.15	317.407	302.13	47.88
26-06-2002	372	372	355	372	11137500	389.34	349.89	318.22	302.47	40.94
27-06-2002	372	389	355	372	8572500	388.66	350.67	319.007	302.84	40.94
28-06-2002	372	372	355	372	1132000	388.32	351.48	319.773	303.16	40.94
01-07-2002	355	355	338	355	6707000	387.98	352.12	320.447	303.43	34.67
02-07-2002	338	355	338	338	13143500	387.3	352.56	321.007	303.615	29.75
03-07-2002	338	355	338	338	3816500	386.28	353.07	321.593	303.8	29.75
04-07-2002	338	355	338	355	234500	385.26	353.81	322.293	304.085	39.67
05-07-2002	355	355	338	355	1290000	383.9	354.52	322.993	304.37	39.67
08-07-2002	338	338	321	338	4348500	382.54	355.09	323.6	304.655	34.09
09-07-2002	338	338	321	321	9202000	381.52	355.46	324.093	304.875	29.60
10-07-2002	325	328	308	318	10097000	380.44	355.8	324.593	305.165	28.88
11-07-2002	314	314	304	304	12979000	378.74	355.93	324.973	305.5	25.73
12-07-2002	308	331	308	325	13460000	377.8	356.1	325.52	305.91	36.86
15-07-2002	325	325	318	325	3759500	376.52	356.31	326.087	306.215	36.86
16-07-2002	321	335	318	321	12029500	375.5	356.48	326.627	306.45	35.68
17-07-2002	314	331	314	325	11246000	373.88	356.59	327.193	306.755	37.83
18-07-2002	328	328	325	328	4801500	372.66	356.83	327.8	307.075	39.46
19-07-2002	325	328	321	328	2076000	371.44	357.03	328.407	307.415	39.46
22-07-2002	318	318	304	311	7116500	369.88	357	328.88	307.7	33.66
23-07-2002	308	314	301	311	7049500	368.32	357.03	329.373	308.005	33.66
24-07-2002	308	308	287	294	9572500	366.42	356.89	329.753	308.275	28.75
25-07-2002	301	304	284	287	7817500	364.72	356.62	330.067	308.525	27.00
26-07-2002	287	287	270	274	13063500	362.08	356.22	330.293	308.745	24.08
29-07-2002	274	287	270	284	9218000	359.98	355.88	330.587	309	30.33
30-07-2002	294	311	291	294	30848000	358.42	355.57	330.947	309.235	36.00
31-07-2002	294	294	287	294	3987000	356.86	355.37	331.26	309.505	36.00
01-08-2002	294	298	284	291	4362000	355.24	355.14	331.533	309.845	35.01
02-08-2002	284	287	281	284	6876500	353.48	354.9	331.76	310.13	32.74
05-08-2002	281	284	277	281	4956000	351.66	354.6	331.987	310.4	31.79
06-08-2002	270	270	260	267	19990000	349.56	354.16	332.147	310.6	27.75
07-08-2002	270	277	267	270	12516000	347.18	353.78	332.347	310.765	29.81
08-08-2002	270	270	250	250	25301500	344.4	353.24	332.433	310.865	24.74
09-08-2002	254	260	250	254	11222000	341.7	352.7	332.507	310.95	27.40
12-08-2002	257	257	250	254	4937000	339	352.2	332.553	311.02	27.40
13-08-2002	254	257	254	257	4549500	336.36	351.79	332.687	311.07	29.56
14-08-2002	254	254	250	254	2015500	334	351.32	332.76	311.055	28.64
15-08-2002	254	254	247	247	10727000	331.5	350.75	332.74	311.005	26.57
16-08-2002	247	254	247	250	3778500	328.72	350.24	332.693	311.005	28.95
19-08-2002	250	254	250	254	4003500	326.36	349.7	332.587	311.04	32.10
20-08-2002	254	267	254	267	34044000	323.92	349.33	332.453	311.14	41.24
21-08-2002	264	287	260	287	71636500	321.54	349.12	332.52	311.34	51.95
22-08-2002	291	291	277	281	30588500	318.7	348.89	332.52	311.545	49.06
23-08-2002	284	284	277	284	13743500	315.92	348.69	332.567	311.73	50.54
26-08-2002	281	287	274	277	17424000	313	348.32	332.567	311.865	47.10
27-08-2002	277	277	274	277	2078000	310.42	347.88	332.587	312	47.10
28-08-2002	270	270	254	260	14624500	307.5	347.3	332.447	312.085	39.52
29-08-2002	257	267	254	257	8249000	304.52	346.69	332.247	312.085	38.35
30-08-2002	257	260	257	260	9041500	301.6	345.81	332.04	312.115	40.26
02-09-2002	257	260	257	260	3756000	299.02	344.52	331.833	312.115	40.26
03-09-2002	260	260	247	254	9595000	296.32	343.17	331.54	312.135	37.56
04-09-2002	250	250	240	247	7070000	293.82	341.58	331.2	312.12	34.64
05-09-2002	247	281	247	257	130085000	291.52	340.09	330.953	312.135	41.62
06-09-2002	254	260	250	254	34951500	289.16	338.74	330.707	312.12	40.23
09-09-2002	257	257	254	257	17702000	287.2	337.59	330.48	312.135	42.30
10-09-2002	257	257	250	254	7475500	285.52	336.41	330.213	312.135	40.78
11-09-2002	250	250	247	250	8625000	283.76	335.02	329.967	312.135	38.78
12-09-2002	254	254	247	250	1865500	281.66	333.46	329.76	312.135	38.78
13-09-2002	247	247	243	247	3319500	279.5	331.7	329.513	312.12	37.19
16-09-2002	247	247	240	243	7845000	277.6	330.07	329.26	312.1	35.12
17-09-2002	243	257	243	254	17455000	276.26	328.89	329.06	312.135	44.29
18-09-2002	250	250	243	247	10124000	274.84	327.64	328.813	312.155	40.38
19-09-2002	243	243	227	230	24779500	273.36	326.05	328.407	312.07	32.80
20-09-2002	227	227	220	227	14980500	271.4	324.6	327.867	311.99	31.68
23-09-2002	227	233	227	230	6798500	269.5	323.01	327.373	311.94	34.12
24-09-2002	227	227	220	223	10550000	267.54	321.52	326.833	311.855	31.31
25-09-2002	220	227	216	227	13037500	265.58	319.73	326.253	311.79	34.62
26-09-2002	227	230	223	227	13184500	263.56	318.11	325.74	311.74	34.62
27-09-2002	227	227	223	227	2921000	261.54	316.49	325.2	311.69	34.62
30-09-2002	223	223	210	213	5828500	259.58	314.73	324.527	311.555	28.59
01-10-2002	210	213	203	206	3622000	257.48	312.9	323.847	311.4	26.14
02-10-2002	210	213	203	206	6742000	255.72	311.07	323.167	311.245	26.14
03-10-2002	203	210	203	203	5265500	254.04	309.38	322.427	311.06	25.07
07-10-2002	199	199	189	189	5582000	252.34	307.21	321.593	310.805	20.79
08-10-2002	189	193	183	193	3134000	250.52	305.25	320.76	310.57	24.74
09-10-2002	193	193	183	186	6318500	248.36	303.39	319.833	310.3	22.62
10-10-2002	179	186	179	186	9923500	246.2	301.53	318.98	309.995	22.62
11-10-2002	186	186	166	169	12704500	243.76	299.5	318.013	309.59	18.21
14-10-2002	145	149	132	135	39771000	240.78	297.13	316.86	309.015	12.83
15-10-2002	135	142	122	142	64098500	238	294.83	315.733	308.49	18.19
16-10-2002	145	152	142	149	57997000	235.64	292.6	314.653	308.02	23.27
17-10-2002	152	152	139	145	33978500	233.14	290.16	313.567	307.545	22.42
18-10-2002	145	159	145	156	56743000	231.26	287.83	312.58	307.14	30.04
21-10-2002	156	162	152	159	35229500	229.36	285.53	311.587	306.72	32.01
22-10-2002	166	166	156	159	29638500	227.46	283.23	310.62	306.28	32.01
23-10-2002	152	162	152	162	18923500	225.56	280.96	309.713	305.905	34.15
24-10-2002	162	162	159	159	2858000	223.66	278.83	308.767	305.485	33.03
25-10-2002	156	159	156	159	3962500	221.9	276.7	307.8	305.03	33.03
28-10-2002	159	169	159	169	14435500	220.28	274.5	306.92	304.59	40.57
29-10-2002	169	176	166	172	22770500	218.64	272.5	306.013	304.1	42.66
30-10-2002	172	172	169	169	11778500	216.68	270.3	305.113	303.51	41.10
31-10-2002	172	183	169	183	36079000	214.6	268.07	304.28	303.04	50.22
01-11-2002	186	189	176	179	24873000	212.56	265.63	303.447	302.53	47.94
04-11-2002	176	186	176	186	14311500	210.6	263.26	302.66	302.075	52.04
05-11-2002	186	186	179	179	16072500	208.64	260.82	301.76	301.585	47.97
06-11-2002	179	179	172	172	12748500	206.54	258.48	300.767	301.075	44.24
07-11-2002	172	176	172	176	9693500	204.86	256.18	299.82	300.55	46.78
08-11-2002	169	172	166	169	7022000	203.1	253.81	298.827	299.96	43.08
11-11-2002	166	172	166	172	2241500	201.34	251.47	297.653	299.365	45.08
12-11-2002	169	176	169	176	7698500	199.66	249.34	296.233	298.79	47.73
13-11-2002	176	176	169	172	6892500	198.02	247.17	294.787	298.16	45.38
14-11-2002	172	176	172	172	2278000	196.52	245.17	293.227	297.53	45.38
15-11-2002	176	179	172	176	4810500	194.9	243.21	291.693	296.94	48.34
18-11-2002	169	169	159	166	19211000	193.14	241.15	290.207	296.315	42.18
19-11-2002	159	166	159	166	12786500	191.32	239.26	288.833	295.69	42.18
20-11-2002	166	172	166	169	10729000	189.62	237.57	287.48	295.065	44.64
21-11-2002	169	172	166	169	2120000	188	235.88	286.013	294.475	44.64
22-11-2002	169	179	169	179	28280000	186.58	234.12	284.5	293.965	52.43
25-11-2002	176	186	176	179	40831500	185.22	232.36	282.873	293.44	52.43
26-11-2002	176	176	169	172	15213500	183.8	230.7	281.313	292.895	47.05
27-11-2002	169	172	166	172	5266500	182.16	229.21	279.98	292.335	47.05
28-11-2002	172	176	172	172	6719000	180.66	227.75	278.647	291.775	47.05
29-11-2002	172	176	169	176	3293000	179.58	226.47	277.227	291.2	50.67
02-12-2002	172	172	169	172	1221500	178.48	224.94	275.893	290.52	47.20
03-12-2002	169	176	169	176	11825500	177.4	223.45	274.473	289.88	50.82
04-12-2002	172	176	169	172	10008500	176.38	221.96	273.14	289.22	47.32
11-12-2002	169	169	166	169	5040000	175.22	220.4	271.56	288.495	44.83
12-12-2002	169	172	166	169	3221500	174.06	218.81	270.093	287.82	44.83
13-12-2002	169	169	166	169	297500	172.9	217.22	268.627	287.125	44.83
16-12-2002	169	169	166	169	1355000	172.02	215.8	267.16	286.4	44.83
17-12-2002	166	172	159	169	17836500	171.28	214.38	265.693	285.705	44.83
18-12-2002	169	183	166	179	37033000	170.74	213.23	264.293	285.06	56.02
19-12-2002	176	216	176	213	110079500	170.94	212.49	263.233	284.555	74.76
20-12-2002	210	220	199	210	58660000	171.36	211.85	261.927	284.035	71.85
23-12-2002	206	223	206	216	43603500	171.82	211.17	260.773	283.525	74.03
27-12-2002	220	220	203	206	12610000	172.22	210.29	259.667	282.93	65.00
02-01-2003	203	203	189	193	16472000	172.36	209.28	258.473	282.325	55.53
03-01-2003	193	199	193	196	11147000	172.9	208.33	257.3	281.735	57.08
06-01-2003	189	193	179	186	13928500	173.92	207.35	256.06	281.125	50.72
07-01-2003	186	189	186	189	10331000	174.86	206.43	254.84	280.515	52.43
08-01-2003	189	189	179	183	12076000	175.54	205.59	253.58	279.875	48.78
09-01-2003	176	196	176	196	32988500	176.56	204.85	252.293	279.315	55.94
10-01-2003	196	203	193	196	32448500	177.36	204.31	251.007	278.775	55.94
13-01-2003	193	193	189	193	6964500	178.04	203.7	249.7	278.2	53.92
14-01-2003	193	199	193	199	13627000	178.84	203.15	248.433	277.675	57.25
15-01-2003	199	203	193	193	11027500	179.46	202.51	247.127	277.15	53.12
16-01-2003	193	196	189	196	15899000	180.2	201.93	245.953	276.625	54.87
17-01-2003	196	199	193	196	4466000	180.94	201.42	244.78	276.085	54.87
20-01-2003	196	196	193	196	2242000	181.48	200.88	243.493	275.56	54.87
21-01-2003	193	193	193	193	3937500	181.9	200.27	242.3	274.985	52.43
22-01-2003	189	193	189	193	3534500	182.38	199.53	240.993	274.43	52.43
23-01-2003	193	193	189	193	5182500	182.58	198.59	239.573	273.855	52.43
24-01-2003	193	193	186	189	2848000	182.78	197.67	238.013	273.28	48.80
27-01-2003	186	186	176	186	8267000	182.78	196.69	236.433	272.69	46.22
28-01-2003	183	186	179	186	3868000	182.92	195.78	234.853	272.05	46.22
29-01-2003	186	186	179	179	3400000	183.06	194.8	233.34	271.34	40.44
30-01-2003	183	186	179	186	6824500	183.26	194.06	231.873	270.68	47.51
31-01-2003	183	183	179	183	727500	183.54	193.32	230.387	270.005	45.04
03-02-2003	183	186	183	186	922000	183.82	192.58	228.92	269.195	47.96
04-02-2003	186	193	183	193	18433000	184.16	191.91	227.613	268.215	54.07
05-02-2003	189	189	186	189	4534000	184.5	191.26	226.28	267.215	50.43
06-02-2003	189	193	189	193	4330500	184.92	190.72	225.087	266.15	53.78
07-02-2003	189	189	186	189	1729000	185.18	190.04	223.867	265.065	50.13
10-02-2003	186	189	186	189	489000	185.64	189.39	222.647	264.065	50.13
11-02-2003	186	189	186	189	1327500	186.1	188.71	221.54	263.15	50.13
13-02-2003	189	189	186	189	3901500	186.5	188.06	220.547	262.235	50.13
14-02-2003	189	199	186	196	21092000	187.04	187.52	219.6	261.27	57.01
17-02-2003	199	199	193	199	16109000	187.44	187.01	218.56	260.235	59.58
18-02-2003	196	199	193	199	3090500	187.84	186.53	217.52	259.115	59.58
19-02-2003	199	199	193	196	3182500	188.32	186.06	216.573	258.065	55.71
20-02-2003	193	196	189	189	2491500	188.66	185.41	215.693	257.15	47.90
21-02-2003	193	196	193	193	1440000	189.08	184.87	214.86	256.255	52.04
24-02-2003	193	196	193	196	774500	189.48	184.53	214.14	255.29	54.93
25-02-2003	193	193	189	193	1565000	189.9	184.19	213.26	254.395	51.58
26-02-2003	193	193	189	193	1982500	190.24	183.82	212.38	253.415	51.58
27-02-2003	193	196	193	196	906000	190.72	183.55	211.547	252.535	54.78
28-02-2003	196	196	193	196	1802000	191.26	183.24	210.687	251.485	54.78
04-03-2003	193	196	189	196	1145000	191.8	182.93	209.807	250.52	54.78
05-03-2003	193	193	189	193	2044500	192.28	182.59	208.907	249.54	50.61
06-03-2003	193	196	193	196	2276000	192.82	182.42	208.14	248.575	54.35
07-03-2003	189	193	189	193	164500	193.3	182.29	207.353	247.595	50.25
10-03-2003	189	189	186	186	3398500	193.44	182.09	206.633	246.58	42.23
11-03-2003	186	186	179	179	1751500	192.76	181.85	205.913	245.615	36.04
12-03-2003	183	186	183	186	865500	192.28	181.82	205.327	244.515	44.76
13-03-2003	183	186	179	186	1760500	191.68	181.75	204.673	243.5	44.76
14-03-2003	186	186	183	186	702000	191.28	181.75	203.953	242.57	44.76
17-03-2003	183	186	183	183	1118500	191.08	181.72	203.213	241.625	41.72
18-03-2003	183	186	183	186	5064500	190.88	181.89	202.513	240.695	45.70
19-03-2003	183	186	183	186	324500	190.88	182.4	201.86	239.765	45.70
20-03-2003	183	193	183	193	9342000	190.96	182.91	201.273	238.87	54.16
21-03-2003	193	193	189	193	3096500	191.16	183.35	200.78	237.975	54.16
24-03-2003	193	193	189	189	2929500	191.02	183.79	200.24	236.975	49.09
25-03-2003	186	193	186	193	2438000	190.96	184.16	199.86	235.995	53.75
26-03-2003	193	196	189	196	9811500	191.02	184.53	199.473	235.03	56.94
27-03-2003	196	199	196	199	19408500	191.02	184.93	199.107	234.08	59.91
28-03-2003	199	199	196	199	12794500	191.14	185.3	198.72	233.13	59.91
31-03-2003	196	196	189	193	2025000	191.08	185.64	198.313	232.235	51.64
01-04-2003	189	193	186	193	5233500	191.02	185.98	197.953	231.34	51.64
03-04-2003	193	196	193	196	3967500	191.02	186.25	197.593	230.375	55.23
04-04-2003	193	199	193	199	8775500	191.14	186.52	197.227	229.51	58.54
07-04-2003	199	216	199	216	47620000	191.6	186.99	196.887	228.645	71.43
08-04-2003	210	213	206	210	20471500	191.94	187.26	196.373	227.665	63.88
09-04-2003	206	230	206	227	100122000	192.7	187.74	196.013	226.685	72.69
10-04-2003	227	227	216	223	22009500	193.44	188.11	195.607	225.685	68.46
11-04-2003	223	230	223	230	32164500	194.32	188.62	195.293	224.72	71.57
14-04-2003	227	233	223	230	26361000	195.34	189.2	194.98	223.84	71.57
15-04-2003	230	233	227	233	24668000	196.28	189.77	194.8	222.975	72.91
16-04-2003	233	250	233	243	60394500	197.48	190.51	194.707	222.16	76.80
17-04-2003	243	250	243	247	34426500	198.7	191.26	194.62	221.365	78.16
21-04-2003	247	250	247	250	16768000	199.84	192	194.553	220.67	79.14
22-04-2003	250	250	233	240	17954500	200.86	192.68	194.46	219.925	68.13
23-04-2003	240	247	237	247	33451500	201.94	193.43	194.46	219.3	71.16
24-04-2003	247	257	247	250	38325500	203.16	194.17	194.413	218.69	72.37
25-04-2003	250	260	243	247	52453500	204.32	194.98	194.367	218.065	69.24
28-04-2003	233	250	233	243	21493000	205.4	195.75	194.273	217.505	65.19
29-04-2003	247	277	247	274	75338500	207.1	196.8	194.407	217.185	76.61
30-04-2003	274	281	267	274	54082500	208.66	197.85	194.567	216.865	76.61
01-05-2003	270	277	267	270	17336500	210.08	198.76	194.7	216.44	73.02
02-05-2003	270	274	264	270	15948500	211.5	199.67	194.853	216.015	73.02
05-05-2003	270	281	270	277	29547000	213.12	200.72	195.08	215.71	75.36
06-05-2003	281	301	281	298	81934000	215.3	201.98	195.373	215.595	80.75
07-05-2003	301	308	294	298	44892000	217.4	203.24	195.713	215.495	80.75
08-05-2003	298	301	287	287	29374500	219.22	204.35	196.093	215.41	71.28
09-05-2003	287	304	287	304	63352000	221.44	205.67	196.607	215.305	75.97
12-05-2003	304	314	301	304	52682000	223.66	206.95	197.1	215.2	75.97
13-05-2003	304	308	287	291	59114000	225.56	208.14	197.553	215.05	66.36
14-05-2003	291	294	284	294	28554500	227.52	209.39	198	214.895	67.38
19-05-2003	291	291	274	277	21597000	229.14	210.47	198.333	214.64	56.81
20-05-2003	274	298	274	291	55501000	231.1	211.69	198.76	214.455	62.09
21-05-2003	291	298	287	291	28565000	233	212.91	199.28	214.355	62.09
22-05-2003	294	314	291	311	103685000	235.36	214.33	199.98	214.355	68.47
23-05-2003	314	321	311	314	65356500	237.92	215.68	200.7	214.455	69.30
26-05-2003	321	325	318	321	53760500	240.76	216.76	201.487	214.625	71.22
27-05-2003	321	325	318	325	21734000	243.54	217.91	202.393	214.88	72.28
28-05-2003	328	345	325	345	64628000	246.72	219.2	203.407	215.185	76.88
29-05-2003	355	355	338	355	12478500	250.1	220.69	204.533	215.49	78.78
02-06-2003	338	355	338	355	7781500	253.54	222.31	205.66	215.795	78.78
03-06-2003	355	355	321	321	9713500	256.24	223.56	206.673	215.945	59.52
04-06-2003	335	365	335	355	22368000	259.62	225.25	208.14	216.3	67.96
05-06-2003	355	372	355	372	4198500	263.2	227.08	209.673	216.755	71.19
06-06-2003	372	372	355	355	13596000	266.44	228.8	211.047	217.195	64.21
09-06-2003	355	372	355	372	10488000	270.1	230.56	212.56	217.705	67.63
10-06-2003	355	355	338	355	4633500	273.34	232.15	213.887	218.23	61.33
11-06-2003	355	372	338	355	24194000	276.52	233.77	215.193	218.735	61.33
12-06-2003	338	355	338	355	8395000	279.64	235.33	216.5	219.24	61.33
13-06-2003	338	355	338	355	5201000	282.76	236.95	217.787	219.73	61.33
16-06-2003	355	355	338	355	1349500	286	238.54	219.093	220.235	61.33
17-06-2003	355	355	338	355	4591500	289.24	240.13	220.4	220.775	61.33
18-06-2003	338	338	321	338	3295500	292.08	241.55	221.527	221.215	53.54
19-06-2003	338	355	338	355	7291000	295.2	243.17	222.747	221.72	59.13
20-06-2003	338	355	338	355	3188500	297.98	244.79	223.987	222.16	59.13
23-06-2003	338	338	338	338	4823500	300.54	246.24	225.02	222.415	51.89
24-06-2003	321	338	321	321	284000	302.42	247.56	225.967	222.615	45.85
25-06-2003	338	338	321	328	4156500	304.52	248.98	226.913	222.835	48.51
26-06-2003	328	328	311	321	12405500	306.34	250.33	227.86	223.055	46.07
27-06-2003	321	328	321	325	7763500	308.24	251.79	228.88	223.295	47.69
30-06-2003	325	328	318	321	2968000	310	253.14	229.847	223.6	46.19
01-07-2003	321	328	318	321	5021500	311.56	254.52	230.86	223.92	46.19
02-07-2003	318	321	314	321	2389000	313.04	255.87	231.853	224.225	46.19
03-07-2003	321	325	318	321	4551500	314.46	257.15	232.82	224.53	46.19
04-07-2003	314	318	314	318	1499500	316.02	258.44	233.793	224.85	44.78
07-07-2003	318	331	318	331	11130000	317.7	259.82	234.853	225.27	51.68
08-07-2003	331	348	328	348	29116000	319.66	261.41	236	225.725	58.91
09-07-2003	338	355	338	355	21178500	321.82	263.07	237.26	226.23	61.47
10-07-2003	355	355	338	355	190000	324.06	264.73	238.52	226.72	61.47
11-07-2003	338	372	338	372	17827500	326.02	266.56	239.873	227.31	67.21
14-07-2003	355	406	355	406	67682500	328.66	268.66	241.453	228.09	75.18
15-07-2003	389	406	372	406	24909500	331.38	270.73	242.967	228.87	75.18
16-07-2003	389	389	372	389	34488500	333.76	272.63	244.367	229.58	65.89
17-07-2003	372	389	372	389	11812500	336	274.56	245.813	230.31	65.89
18-07-2003	372	389	355	389	8777500	337.82	276.56	247.26	230.985	65.89
21-07-2003	372	389	355	389	5593500	339.64	278.52	248.707	231.695	65.89
22-07-2003	389	406	372	389	12615500	341.68	280.45	250.127	232.49	65.89
23-07-2003	372	372	355	372	3118000	343.04	282.24	251.46	233.215	55.89
24-07-2003	355	355	338	355	6097500	344.06	283.86	252.653	233.84	48.04
25-07-2003	338	372	338	372	6875500	345.68	285.62	253.987	234.585	54.87
28-07-2003	355	372	355	372	448500	347.24	287.38	255.34	235.31	54.87
29-07-2003	355	372	355	372	1799000	349.14	289.14	256.693	236.035	54.87
30-07-2003	355	372	355	372	1948500	350.76	290.93	258.047	236.76	54.87
31-07-2003	355	372	355	372	734500	352.38	292.69	259.4	237.555	54.87
01-08-2003	355	389	355	389	11168000	353.94	294.65	260.867	238.47	62.09
04-08-2003	372	372	355	372	5328500	355.1	296.51	262.153	239.3	52.96
05-08-2003	372	372	338	355	10264500	355.78	298.27	263.1	240.06	45.73
06-08-2003	338	372	338	372	6550500	356.72	300.13	264.18	240.975	52.69
07-08-2003	355	372	355	372	2260000	357.26	301.99	265.22	241.87	52.69
08-08-2003	355	372	355	372	3255500	357.6	303.85	266.327	242.8	52.69
11-08-2003	355	372	355	355	5654000	357.6	305.57	267.407	243.645	45.41
12-08-2003	355	355	355	355	284500	358.28	307.26	268.467	244.575	45.41
13-08-2003	355	355	338	355	22847000	358.28	308.95	269.593	245.675	45.41
14-08-2003	355	355	338	355	6503500	357.94	310.57	270.7	246.74	45.41
15-08-2003	338	338	321	338	6640000	357.6	312.02	271.733	247.685	38.30
19-08-2003	338	338	321	321	11993500	356.58	313.34	272.567	248.565	32.77
20-08-2003	335	338	328	335	4472500	356.18	314.76	273.493	249.46	40.40
21-08-2003	338	341	331	331	14263500	355.7	316.11	274.413	250.32	39.04
22-08-2003	338	338	331	331	15997500	355.22	317.43	275.293	251.18	39.04
25-08-2003	335	345	335	341	15635000	354.94	318.85	276.28	252.075	44.47
26-08-2003	338	355	321	321	7091500	354.26	320.13	277.113	252.885	37.31
27-08-2003	331	338	331	335	4790000	353.86	321.55	278.04	253.765	44.10
28-08-2003	335	335	331	331	2743500	353.72	322.9	278.94	254.575	42.68
29-08-2003	331	335	331	335	967500	353.32	324.26	279.887	255.39	44.60
01-09-2003	335	345	335	341	24483500	353.04	325.51	280.873	256.25	47.45
02-09-2003	338	355	338	355	5739000	353.38	326.96	281.953	257.11	53.46
03-09-2003	355	389	338	389	49870500	354.74	328.58	283.287	258.16	64.18
04-09-2003	389	423	389	406	100354000	356.3	330.41	284.753	259.26	68.13
05-09-2003	406	456	406	440	101186500	358.68	332.51	286.447	260.565	74.25
08-09-2003	440	490	440	490	73381500	361.98	335.11	288.52	262.155	80.25
09-09-2003	490	490	440	456	31551500	364.68	337.34	290.32	263.555	68.55
10-09-2003	440	473	440	456	37092500	367.38	339.47	292.14	264.99	68.55
11-09-2003	440	473	440	473	22370000	370.42	341.73	294.053	266.495	71.00
12-09-2003	473	490	456	490	25070500	373.8	344.13	296.033	268.065	73.25
15-09-2003	490	490	456	473	8454500	376.9	346.46	297.927	269.57	67.61
16-09-2003	456	473	456	456	6546500	379.4	348.55	299.68	270.99	62.43
17-09-2003	456	473	440	440	7626000	381.24	350.45	301.353	272.31	57.93
18-09-2003	456	456	440	456	1392500	383.26	352.54	303.133	273.76	60.96
19-09-2003	456	456	440	440	500500	384.96	354.51	304.807	275.13	56.58
23-09-2003	440	456	440	456	6759500	386.64	356.33	306.587	276.565	59.70
24-09-2003	440	473	440	473	15341000	387.98	358.32	308.433	278.085	62.76
25-09-2003	473	490	456	490	23097000	389.66	360.52	310.373	279.64	65.58
26-09-2003	473	473	456	473	6618000	391.34	362.55	312.2	281.11	60.64
29-09-2003	456	473	456	473	3493500	393.02	364.51	314.047	282.615	60.64
30-09-2003	456	456	456	456	7296500	394.36	366.09	315.827	284.035	55.76
01-10-2003	456	456	440	456	5604000	395.7	367.67	317.58	285.455	55.76
02-10-2003	456	473	456	473	6222000	397.38	369.53	319.427	286.94	59.54
03-10-2003	473	490	456	473	15503500	399.4	371.22	321.293	288.445	59.54
06-10-2003	473	473	456	473	3243500	401.76	372.91	323.16	289.93	59.54
07-10-2003	456	490	456	490	10118000	404.12	374.9	325.12	291.52	63.43
08-10-2003	473	592	473	592	92869000	408.52	377.88	327.76	293.635	77.45
09-10-2003	592	592	541	592	22221500	412.92	381.03	330.4	295.75	77.45
10-10-2003	592	609	558	592	23565000	417.32	384.04	333.06	297.865	77.45
13-10-2003	575	592	575	592	5882500	421.72	387.05	335.7	299.98	77.45
14-10-2003	592	625	592	625	9058500	426.44	390.19	338.58	302.26	80.68
15-10-2003	625	693	625	693	33960500	432.86	393.98	341.96	304.83	85.33
16-10-2003	693	693	659	659	7991000	438.94	397.36	345.16	307.06	75.53
17-10-2003	676	676	625	642	30467000	444.34	400.53	348.2	309.22	71.14
20-10-2003	642	642	609	625	6745500	449.4	403.33	351.127	311.265	66.94
21-10-2003	625	642	609	609	3740000	454.14	405.87	353.947	313.28	63.16
22-10-2003	609	609	558	558	17685000	458.2	407.9	356.447	315.105	52.91
23-10-2003	541	592	541	575	15069000	462.6	410.44	359.04	317	55.50
24-10-2003	575	592	558	575	7881500	467	412.64	361.633	318.945	55.50
27-10-2003	575	575	558	575	2052500	471.4	414.67	364.18	320.875	55.50
28-10-2003	575	575	541	558	5472000	475.8	416.7	366.613	322.75	51.93
29-10-2003	558	558	524	558	9946500	480.54	418.56	369.073	324.56	51.93
30-10-2003	558	558	541	558	1324500	485	420.59	371.507	326.37	51.93
31-10-2003	558	558	541	541	6850000	489.2	422.45	373.807	328.11	48.07
03-11-2003	541	558	541	558	5585000	493.74	424.48	376.2	329.905	51.92
04-11-2003	558	609	558	609	8271500	499.1	427.02	378.933	331.985	61.21
05-11-2003	609	625	592	609	11044000	504.86	429.56	381.707	334.05	61.21
06-11-2003	609	609	592	592	9937500	510	431.93	384.367	336.03	56.96
07-11-2003	592	609	592	609	2616000	515.56	434.64	387.12	338.095	59.96
10-11-2003	592	592	592	592	5787500	520.7	437.01	389.74	340.09	55.77
11-11-2003	575	609	575	609	3915500	526.06	439.55	392.36	342.17	58.86
12-11-2003	592	592	592	592	4125500	530.8	442.09	394.907	344.165	54.74
13-11-2003	592	592	575	592	6475000	534.86	444.8	397.34	346.18	54.74
14-11-2003	592	609	592	609	1261000	538.92	447.61	399.913	348.295	58.14
17-11-2003	575	592	575	592	5583500	541.96	450.32	402.327	350.325	53.79
18-11-2003	575	609	575	609	5097000	544.34	453.16	404.853	352.475	57.24
19-11-2003	592	592	592	592	6504000	547.06	455.87	407.247	354.505	52.98
20-11-2003	592	609	592	609	2339000	550.12	458.75	409.687	356.635	56.47
21-11-2003	592	609	592	609	1837500	552.84	461.63	412.1	358.75	56.47
01-12-2003	609	642	609	642	2721000	555.88	464.84	414.713	360.995	62.69
02-12-2003	642	642	609	625	1781500	558.92	467.91	417.28	363.175	58.08
03-12-2003	625	676	625	659	11920500	562.98	471.19	420.027	365.505	63.81
04-12-2003	659	659	659	659	2788500	567.36	474.3	422.753	367.855	63.81
05-12-2003	659	710	659	693	11405500	572.1	477.68	425.727	370.375	68.76
08-12-2003	676	778	676	761	22922000	578.52	481.74	429.18	373.235	75.87
09-12-2003	761	778	727	778	6000000	584.96	485.8	432.54	376.18	77.27
10-12-2003	761	811	761	778	15059500	591.06	489.52	435.9	379.09	77.27
11-12-2003	778	778	744	761	2491500	596.48	493.07	439.173	381.9	72.42
12-12-2003	761	778	761	778	3519000	602.58	496.96	442.56	384.795	74.16
15-12-2003	778	794	744	778	2614500	608.68	500.85	445.9	387.705	74.16
16-12-2003	778	794	761	761	2642500	614.78	504.57	448.987	390.565	69.09
17-12-2003	778	794	761	778	2616000	621.22	508.46	452.187	393.49	71.21
18-12-2003	761	845	761	845	15118000	628.66	513.02	455.907	396.735	77.70
19-12-2003	845	862	811	811	4311000	635.42	517.41	459.287	399.825	69.18
22-12-2003	845	862	845	845	3586500	642.86	522.31	462.893	403.085	72.44
23-12-2003	862	896	845	896	15151000	650.98	527.55	466.927	406.585	76.46
29-12-2003	896	930	879	913	7295500	657.4	532.96	471.053	410.17	77.63
30-12-2003	913	930	845	845	7071500	662.46	537.69	474.84	413.415	63.93
02-01-2004	845	896	845	896	2505000	668.54	542.93	478.873	416.93	68.43
05-01-2004	896	930	896	913	13495500	674.96	548.34	483.02	420.515	69.78
06-01-2004	930	947	879	896	25826500	680.38	553.41	486.92	424.03	66.70
07-01-2004	896	896	879	896	3995000	684.44	558.65	490.8	427.58	66.70
08-01-2004	913	980	913	980	30370000	690.86	564.9	495.193	431.585	73.42
09-01-2004	980	980	879	879	20626500	695.6	569.97	498.887	435.05	58.21
12-01-2004	879	896	828	845	16060500	700	574.7	502.22	438.345	54.14
13-01-2004	845	947	828	930	26077500	706.42	580.28	506.053	442.065	61.40
14-01-2004	930	947	896	913	10646000	713.52	585.86	509.773	445.715	59.38
15-01-2004	913	913	896	913	6550500	720.28	591.44	513.72	449.35	59.38
16-01-2004	896	913	862	879	22751000	726.36	596.68	517.213	452.815	55.16
19-01-2004	879	879	862	879	7015000	732.44	601.92	520.593	456.245	55.16
20-01-2004	879	913	862	896	13963500	739.2	607.5	524.2	459.76	56.93
21-01-2004	896	896	879	896	8386500	745.96	613.25	527.693	463.295	56.93
23-01-2004	896	930	896	913	15797500	753.06	619.03	531.413	466.895	58.82
26-01-2004	896	896	862	896	9583000	760.16	624.68	535.02	470.395	56.17
27-01-2004	896	896	845	879	15858500	766.58	630.16	538.513	473.795	53.57
28-01-2004	879	879	845	862	8063500	771.64	635.37	541.893	477.11	51.02
29-01-2004	845	862	828	845	8267500	776.36	640.61	545.16	480.37	48.54
30-01-2004	845	845	845	845	3340500	781.42	645.71	548.427	483.63	48.54
03-02-2004	828	828	778	794	19116500	785.12	650.34	551.467	486.62	41.50
04-02-2004	811	845	811	828	12921500	789.84	655.27	554.62	489.765	47.02
05-02-2004	811	879	811	879	19519000	795.24	660.65	558.113	493.08	54.01
06-02-2004	879	913	879	896	23768500	801.32	666.06	561.833	496.51	56.10
09-02-2004	896	913	879	913	8690000	807.74	671.3	565.78	499.94	58.14
10-02-2004	896	896	879	896	6421500	813.48	676.2	569.567	503.305	55.37
11-02-2004	896	930	896	913	18738500	819.9	680.93	573.513	506.72	57.55
12-02-2004	930	930	896	913	14223500	825.98	685.16	577.433	510.135	57.55
13-02-2004	913	930	913	930	1040500	832.74	689.9	581.493	513.62	59.82
16-02-2004	930	947	913	947	5524000	839.5	694.81	585.667	517.14	62.01
17-02-2004	947	980	947	947	20429000	846.26	699.55	589.84	520.64	62.01
18-02-2004	964	1014	947	1014	25506500	853.7	704.79	594.46	524.46	69.60
19-02-2004	1031	1065	997	1048	21489000	862.16	710.54	599.327	528.5	72.59
20-02-2004	1048	1048	1014	1048	8939000	869.94	716.46	604.107	532.505	72.59
24-02-2004	1031	1031	997	997	3517000	876.7	722.03	608.433	536.24	61.98
25-02-2004	980	997	964	980	2111000	882.44	727.27	612.6	539.905	58.89
26-02-2004	980	997	980	997	1124500	887.16	732.84	616.88	543.675	60.99
27-02-2004	997	1014	947	980	4363000	891.2	738.08	620.933	547.205	57.81
01-03-2004	980	980	930	947	6529500	894.58	742.82	624.54	550.57	52.15
02-03-2004	964	980	947	964	19778000	898.64	747.56	628.26	554.04	54.61
03-03-2004	964	980	964	980	11660000	902.68	752.63	632.2	557.59	56.87
04-03-2004	980	980	964	980	6625500	906.72	757.7	636.14	561.105	56.87
05-03-2004	964	980	964	980	1383000	911.1	762.94	640.08	564.515	56.87
08-03-2004	964	980	964	964	4348500	914.82	768.02	643.913	567.845	53.55
09-03-2004	947	947	947	947	1755000	916.86	772.76	647.633	571.145	50.19
10-03-2004	947	947	913	930	3861500	919.24	777.33	651.353	574.275	47.02
11-03-2004	896	913	896	913	8353000	920.6	781.73	655.073	577.32	44.02
12-03-2004	879	913	879	913	5695000	920.94	785.96	658.68	580.43	44.02
15-03-2004	930	930	896	930	7973500	921.28	789.34	662.4	583.61	47.87
16-03-2004	913	913	879	896	6816500	922.3	792.38	665.893	586.705	41.69
17-03-2004	896	947	879	930	7662500	922.98	795.76	669.613	589.9	48.81
18-03-2004	947	1014	947	1014	17635500	925	799.98	673.893	593.515	61.36
19-03-2004	997	997	964	980	4485500	926.68	803.53	677.833	596.86	55.44
23-03-2004	947	980	947	980	4186500	928.36	806.4	681.887	600.19	55.44
24-03-2004	980	997	980	997	1619000	928.7	809.78	686.167	603.57	57.80
25-03-2004	980	980	964	980	3382500	930.72	813.16	690.22	606.845	54.68
26-03-2004	997	997	913	930	7005500	932.42	816.21	693.94	609.77	46.69
29-03-2004	930	947	913	947	1755500	932.76	819.59	697.773	612.73	49.40
30-03-2004	930	947	930	947	541000	933.44	823.48	701.72	615.69	49.40
31-03-2004	947	947	930	930	1825000	933.78	827.03	705.553	618.735	46.65
01-04-2004	930	947	930	947	50500	935.14	830.75	709.5	621.695	49.66
02-04-2004	947	980	947	980	8841000	937.16	834.8	713.667	624.735	54.98
06-04-2004	980	1014	980	1014	14712000	939.52	839.36	718.173	628.03	59.71
07-04-2004	1014	1031	980	997	9404500	941.54	843.75	722.68	631.155	56.51
08-04-2004	997	1065	997	1065	19660500	944.58	848.82	727.547	634.705	64.66
12-04-2004	1065	1065	1014	1048	4637000	947.62	853.89	732.327	638.17	61.55
13-04-2004	1065	1133	1065	1133	14839500	952.7	859.64	737.673	642.06	69.45
14-04-2004	1116	1166	1116	1133	4397500	958.12	864.88	742.953	645.95	69.45
15-04-2004	1133	1133	1099	1116	3225500	963.54	869.95	748.253	649.755	66.29
16-04-2004	1116	1133	1082	1116	6061500	968.96	875.19	753.46	653.56	66.29
19-04-2004	1116	1116	1099	1099	2063000	975.06	880.09	758.58	657.365	62.97
20-04-2004	1116	1149	1116	1133	5177000	981.16	885.5	763.9	661.255	66.58
21-04-2004	1116	1183	1116	1149	15989000	986.56	890.9	769.287	665.225	68.15
22-04-2004	1149	1149	1099	1099	2079500	990.62	895.97	774.247	669.03	58.84
23-04-2004	1133	1149	1116	1116	5514500	994.68	901.21	779.093	673.005	60.80
26-04-2004	1099	1133	1099	1116	2243000	999.08	906.28	783.827	676.945	60.80
27-04-2004	1116	1149	1116	1149	3008500	1003.8	911.85	788.553	681.085	64.60
28-04-2004	1133	1149	1133	1149	512500	1008.52	917.25	792.947	685.205	64.60
29-04-2004	1133	1133	1082	1099	7644500	1011.9	922.32	797.233	689.095	55.20
30-04-2004	1082	1116	1082	1116	4443000	1015.28	927.39	801.633	693.07	57.46
04-05-2004	1099	1099	1048	1065	4958000	1017.64	931.95	805.58	696.79	49.39
05-05-2004	1048	1048	1031	1048	2368000	1018.32	936.01	809.3	700.425	47.02
06-05-2004	1031	1031	964	980	15782000	1016.96	939.56	812.68	703.735	38.97
07-05-2004	947	980	913	930	17764000	1014.6	942.27	815.84	706.73	34.31
10-05-2004	913	913	845	845	5477500	1011.56	944.13	818.54	709.215	28.16
11-05-2004	845	862	828	862	7706000	1009.2	945.82	821.247	711.75	30.83
12-05-2004	879	947	862	947	28306500	1008.2	947.68	824.627	714.71	42.38
13-05-2004	947	947	896	913	7466500	1006.86	949.03	827.673	717.415	39.53
14-05-2004	896	913	879	896	8299000	1005.84	950.21	830.493	719.865	38.15
17-05-2004	879	896	794	794	15275000	1002.44	950.54	832.52	721.805	31.14
18-05-2004	811	811	778	811	29601500	999.06	950.87	834.773	723.915	33.34
19-05-2004	845	879	828	879	26368500	997.04	951.88	837.48	726.365	41.40
21-05-2004	879	896	879	879	10210500	995.02	953.06	840.3	728.815	41.40
24-05-2004	879	879	845	879	13882000	993.32	954.07	843.12	731.265	41.40
25-05-2004	874	920	874	874	9661000	991.86	954.36	845.793	733.69	40.95
26-05-2004	897	920	897	920	4643500	991.66	955.45	848.773	736.43	46.75
27-05-2004	920	920	897	897	3523000	991.34	955.97	851.6	739.14	44.40
28-05-2004	920	1058	920	1058	33046500	994.24	957.59	855.387	742.57	59.66
31-05-2004	1035	1035	989	1012	3633000	995.88	958.58	858.187	745.77	55.02
01-06-2004	989	1012	966	1012	7323000	998.2	960.25	860.987	748.97	55.02
02-06-2004	989	989	943	989	20748500	999.38	961.18	863.633	752.055	52.64
04-06-2004	966	1012	920	989	51004000	998.88	961.94	866.28	755.14	52.64
07-06-2004	989	1012	943	966	19637000	998.6	962.64	868.553	758.025	50.13
08-06-2004	989	989	966	966	7291000	998.32	963.34	870.373	760.995	50.13
09-06-2004	966	1012	966	989	16004500	998.16	963.43	872.573	764.165	52.74
10-06-2004	989	989	966	989	2659500	998.34	964.53	874.887	767.25	52.74
11-06-2004	966	989	966	989	13971500	999.52	965.97	877.313	770.335	52.74
14-06-2004	966	989	966	966	19436000	999.9	966.33	879.693	773.305	49.50
15-06-2004	966	1035	966	1035	16306500	1001.66	967.55	882.873	776.705	57.87
16-06-2004	1035	1058	1012	1035	16397500	1003.76	968.77	885.94	780.105	57.87
17-06-2004	1012	1035	1012	1035	2486500	1005.52	970.33	889.007	783.505	57.87
18-06-2004	1035	1035	989	989	741500	1005.7	971.43	891.767	786.675	50.85
21-06-2004	1012	1012	989	989	2833000	1005.2	972.36	894.64	789.93	50.85
22-06-2004	989	1012	966	989	6418000	1005.04	973.29	897.513	793.27	50.85
23-06-2004	989	1012	966	1012	10164000	1003.98	974.28	900.54	796.655	54.31
24-06-2004	1012	1035	989	1035	8763000	1003.72	975.67	903.833	800.175	57.53
25-06-2004	1035	1058	1035	1058	7583000	1002.22	977.46	907.167	803.81	60.53
28-06-2004	1035	1035	1012	1035	882500	1000.26	979.19	910.007	807.28	56.25
29-06-2004	1035	1035	1012	1035	2200500	998.64	981.09	912.847	810.85	56.25
30-06-2004	1035	1081	1035	1035	17573500	997.02	982.99	915.8	814.35	56.25
01-07-2004	1035	1035	1012	1035	3588500	995.74	985.4	918.64	817.87	56.25
02-07-2004	1035	1081	1035	1081	17389000	994.7	987.93	921.9	821.6	63.24
05-07-2004	1035	1081	1035	1081	17389000	993.34	989.95	925.047	825.3	63.24
06-07-2004	1081	1104	1081	1081	28955500	992.98	991.8	928.307	828.93	63.24
07-07-2004	1081	1104	1081	1104	14749000	992.74	993.71	931.72	832.505	66.57
08-07-2004	1104	1104	1081	1104	20689000	992.5	995.79	935.02	835.995	66.57
09-07-2004	1081	1081	1058	1081	1551500	991.14	997.47	938.28	839.2	60.24
12-07-2004	1081	1081	1035	1058	7047000	989.32	998.92	941.273	842.04	54.64
13-07-2004	1035	1035	1012	1012	3979000	987.58	999.74	944.073	844.82	45.53
14-07-2004	1012	1035	1012	1035	6373000	985.96	1000.62	946.913	847.715	50.02
15-07-2004	1012	1035	989	1012	11346500	984.9	1001.27	949.6	850.41	45.94
16-07-2004	1012	1058	1012	1035	4077000	984.64	1001.48	952.22	853.135	50.30
19-07-2004	1035	1058	1012	1058	15257000	986.2	1001.58	955.107	856.06	54.28
20-07-2004	1058	1058	1035	1058	5665500	988.76	1001.68	957.767	859.07	54.28
21-07-2004	1058	1104	1058	1081	35079500	993.48	1002.52	960.58	862.275	58.16
22-07-2004	1081	1127	1081	1127	25402000	998.78	1003.99	963.473	865.63	64.62
23-07-2004	1127	1173	1104	1150	23485000	1002.84	1005.52	966.067	869.18	67.34
26-07-2004	1127	1150	1104	1127	19795500	1007.12	1006.99	968.393	872.535	62.19
27-07-2004	1127	1150	1104	1104	13205000	1011.28	1008.56	970.567	875.69	57.47
28-07-2004	1127	1127	1104	1104	3316000	1017.48	1009.96	972.853	878.76	57.47
29-07-2004	1127	1127	1081	1104	23915000	1023.34	1011.2	975.027	881.915	57.47
30-07-2004	1127	1127	1104	1127	2278500	1028.3	1012.67	977.353	885.185	61.15
02-08-2004	1104	1104	1081	1081	1377000	1032.34	1013.68	979.487	888.31	51.53
03-08-2004	1104	1104	1081	1081	999500	1036.38	1014.85	981.507	891.435	51.53
04-08-2004	1081	1127	1081	1104	8382000	1040.98	1016.42	983.233	894.59	55.58
05-08-2004	1104	1150	1104	1127	4533500	1045.12	1018.39	985.34	897.86	59.25
06-08-2004	1127	1173	1127	1150	19060000	1050.18	1020.76	987.373	901.245	62.58
09-08-2004	1150	1173	1127	1150	4233000	1052.02	1023.13	989.067	904.545	62.58
10-08-2004	1173	1173	1150	1150	2165000	1054.78	1025.33	990.647	907.335	62.58
11-08-2004	1150	1196	1150	1196	6222000	1058.46	1028.33	992.987	910.355	68.93
12-08-2004	1173	1196	1150	1173	5081000	1062.14	1030.76	994.833	913.26	63.16
13-08-2004	1173	1173	1150	1150	1980000	1065.36	1032.12	996.413	916.05	57.94
16-08-2004	1150	1150	1150	1150	1195000	1069.04	1033.82	998.107	918.675	57.94
18-08-2004	1150	1150	1127	1127	778000	1072.26	1035.29	999.647	920.845	52.87
19-08-2004	1150	1150	1127	1127	674500	1075.02	1036.59	1000.627	923.185	52.87
20-08-2004	1127	1127	1127	1127	259000	1077.78	1038.06	1002.28	925.61	52.87
23-08-2004	1150	1150	1127	1127	4486500	1080.54	1040.03	1004.16	928.12	52.87
24-08-2004	1127	1150	1127	1127	1849500	1083.76	1041.83	1005.473	930.71	52.87
25-08-2004	1127	1173	1127	1127	3622000	1085.6	1043.63	1006.9	933.555	52.87
26-08-2004	1150	1242	1150	1219	18811000	1089.28	1046.52	1008.94	936.775	69.51
27-08-2004	1219	1288	1219	1288	12112500	1094.34	1049.93	1011.667	940.34	76.28
30-08-2004	1265	1288	1242	1265	2182000	1099.86	1052.78	1014.24	943.79	70.65
31-08-2004	1288	1288	1242	1265	1778500	1105.38	1055.29	1016.7	947.325	70.65
01-09-2004	1288	1357	1288	1334	22974500	1112.28	1058.66	1019.62	951.205	76.64
02-09-2004	1357	1357	1334	1334	4374000	1118.72	1061.35	1022.427	955.085	76.64
03-09-2004	1357	1380	1357	1380	10900000	1125.62	1064.67	1025.653	959.28	79.83
06-09-2004	1357	1357	1334	1357	3098500	1131.6	1066.91	1028.84	963.275	74.37
07-09-2004	1334	1380	1334	1357	5352000	1138.04	1069.15	1032.14	967.015	74.37
08-09-2004	1357	1357	1334	1334	857500	1144.02	1071.33	1035.4	970.64	68.90
09-09-2004	1357	1357	1265	1311	20448000	1149.54	1073.28	1038.507	974.235	63.85
10-09-2004	1334	1380	1334	1380	8481500	1156.44	1076.09	1042.413	978.09	70.77
14-09-2004	1403	1403	1380	1403	14177500	1162.88	1078.79	1046.247	982.145	72.65
15-09-2004	1403	1403	1357	1357	4378000	1168.4	1080.87	1049.433	985.885	63.81
16-09-2004	1357	1357	1357	1357	2162000	1173.92	1083.45	1052.507	989.71	63.81
17-09-2004	1357	1380	1334	1357	5719500	1178.98	1085.86	1055.467	993.535	63.81
21-09-2004	1380	1403	1357	1357	14753500	1184.04	1088.27	1058.54	997.275	63.81
22-09-2004	1357	1357	1311	1334	6043500	1189.1	1090.12	1061.347	1000.985	58.98
23-09-2004	1311	1311	1288	1288	9713000	1193.7	1091.51	1063.847	1004.38	50.72
24-09-2004	1288	1334	1288	1334	4444500	1200.14	1093.86	1066.54	1008.09	57.18
27-09-2004	1311	1334	1311	1311	3575500	1205.66	1095.81	1068.967	1011.6	53.41
28-09-2004	1311	1311	1288	1288	873500	1211.18	1098.04	1071.24	1014.995	49.87
29-09-2004	1288	1311	1288	1311	3914000	1216.7	1100.67	1073.22	1018.34	53.21
30-09-2004	1334	1334	1311	1334	810500	1222.22	1104.21	1075.127	1021.885	56.34
01-10-2004	1334	1449	1334	1449	31799500	1230.04	1109.4	1077.8	1025.835	67.91
04-10-2004	1449	1472	1426	1449	23595500	1237.4	1115.44	1080.813	1029.785	67.91
05-10-2004	1449	1518	1403	1518	31051500	1245.22	1122	1084.4	1033.91	72.91
06-10-2004	1518	1518	1449	1518	5462500	1252.58	1127.71	1087.873	1037.695	72.91
07-10-2004	1495	1495	1472	1495	5239000	1259.94	1133.53	1091.307	1041.28	68.77
08-10-2004	1472	1518	1472	1518	10285500	1268.22	1139.75	1095.113	1044.98	70.57
11-10-2004	1518	1541	1495	1541	7799500	1276.96	1147.22	1098.96	1048.88	72.29
12-10-2004	1541	1564	1518	1518	31792500	1285.24	1154.29	1102.547	1052.58	68.01
13-10-2004	1541	1564	1541	1541	11781000	1293.52	1160.91	1106.287	1056.395	69.93
14-10-2004	1541	1564	1541	1541	4035000	1302.72	1167.53	1110.027	1060.295	69.93
15-10-2004	1541	1564	1541	1564	2996000	1312.38	1174.38	1114.027	1064.225	71.88
18-10-2004	1541	1564	1541	1564	4492500	1321.58	1181.28	1118.14	1067.82	71.88
19-10-2004	1564	1610	1564	1564	16738500	1330.32	1187.72	1122.367	1071.585	71.88
20-10-2004	1564	1587	1518	1541	32724500	1338.14	1194.16	1126.553	1075.065	66.49
21-10-2004	1541	1541	1472	1518	19055000	1345.5	1198.76	1130.587	1078.175	61.51
22-10-2004	1495	1564	1495	1564	9406500	1353.78	1204.28	1134.813	1081.43	66.85
25-10-2004	1518	1564	1518	1564	17623500	1361.14	1209.8	1139.267	1085.025	66.85
26-10-2004	1541	1541	1541	1541	3619500	1368.5	1215.32	1143.34	1088.25	61.87
27-10-2004	1541	1541	1541	1541	7469000	1376.32	1220.84	1146.853	1091.39	61.87
28-10-2004	1564	1656	1564	1656	62901500	1386.44	1227.74	1151.36	1095.19	73.37
29-10-2004	1656	1725	1633	1702	34016000	1397.94	1235.1	1156.173	1099.22	76.43
01-11-2004	1702	1702	1656	1679	16586000	1408.98	1242	1160.72	1102.715	71.98
02-11-2004	1702	1771	1702	1771	43343500	1421.86	1249.82	1165.993	1107.175	77.60
03-11-2004	1771	1771	1702	1748	22570000	1434.28	1257.41	1171.447	1111.69	73.62
04-11-2004	1748	1748	1702	1725	8068000	1446.24	1265	1176.633	1115.665	69.77
05-11-2004	1725	1748	1725	1725	14339500	1458.2	1271.9	1181.82	1119.725	69.77
08-11-2004	1725	1748	1702	1748	9143000	1468.78	1279.03	1187.273	1123.9	71.50
09-11-2004	1748	1771	1725	1771	10356500	1478.44	1286.39	1192.767	1128.36	73.16
10-11-2004	1771	1771	1725	1748	11616000	1488.1	1293.98	1197.887	1132.705	68.85
11-11-2004	1748	1748	1725	1748	4405500	1497.76	1301.57	1202.78	1136.965	68.85
12-11-2004	1748	1794	1725	1771	24296500	1506.5	1309.39	1207.94	1141.34	70.84
22-11-2004	1748	1771	1725	1771	4562500	1515.24	1316.98	1212.647	1145.63	70.84
23-11-2004	1748	1771	1748	1771	2232000	1523.06	1324.34	1217.467	1150.005	70.84
24-11-2004	1771	1771	1748	1771	9533000	1531.34	1331.47	1221.72	1154.465	70.84
25-11-2004	1748	1748	1725	1748	3466500	1539.16	1338.6	1225.82	1158.895	65.24
26-11-2004	1748	1771	1725	1771	2583000	1547.9	1345.96	1230.187	1163.525	67.97
29-11-2004	1771	1794	1748	1771	5692000	1557.1	1353.32	1234.553	1168.155	67.97
30-11-2004	1771	1840	1748	1840	24142000	1566.3	1361.37	1239.493	1173.385	74.84
01-12-2004	1840	1840	1794	1840	13650500	1575.04	1368.96	1244.207	1178.445	74.84
02-12-2004	1840	1840	1794	1794	19656500	1583.78	1376.09	1248.507	1183.02	64.19
03-12-2004	1794	1840	1794	1840	19242000	1593.44	1383.68	1253.447	1187.74	68.95
06-12-2004	1840	1840	1817	1840	4134500	1603.1	1391.04	1258.273	1192.375	68.95
07-12-2004	1817	1817	1794	1794	8802000	1611.84	1397.94	1262.793	1196.865	59.74
08-12-2004	1817	1840	1817	1840	8790500	1621.96	1405.53	1267.4	1201.5	64.80
09-12-2004	1817	1817	1794	1817	2513000	1632.54	1413.12	1271.853	1206.02	60.70
10-12-2004	1794	1794	1748	1794	9857000	1641.74	1420.94	1276.487	1210.34	56.82
13-12-2004	1771	1794	1748	1794	4436000	1651.4	1428.53	1281.007	1214.575	56.82
14-12-2004	1794	1794	1725	1771	4467500	1661.06	1436.12	1285.713	1218.695	52.90
15-12-2004	1771	1794	1748	1794	6520500	1670.72	1443.71	1290.687	1222.595	56.15
16-12-2004	1794	1817	1794	1817	5061000	1680.38	1451.3	1296.267	1226.44	59.19
17-12-2004	1817	1978	1817	1978	22527500	1690.96	1460.5	1303.253	1231.09	73.20
20-12-2004	1978	2001	1932	1978	9432000	1701.54	1469.47	1310.807	1235.995	73.20
21-12-2004	1978	1978	1932	1978	3490500	1710.74	1477.98	1318.247	1240.985	73.20
22-12-2004	1978	2047	1978	2024	18405500	1720.86	1486.72	1325.427	1246.12	76.13
23-12-2004	2024	2024	1978	2001	3784000	1730.98	1495.46	1332.68	1251.225	71.90
27-12-2004	2001	2070	1978	2070	5929500	1742.02	1505.12	1340.507	1256.84	76.17
28-12-2004	2070	2070	2047	2070	3622000	1752.6	1514.78	1349.013	1262.37	76.17
29-12-2004	2070	2116	2070	2070	7392000	1763.64	1524.44	1357.407	1267.82	76.17
30-12-2004	2070	2139	2047	2093	14217000	1774.68	1534.1	1365.5	1273.385	77.59
03-01-2005	2093	2162	2070	2139	15210000	1786.64	1544.68	1373.9	1279.18	80.14
04-01-2005	2162	2346	2162	2346	46508000	1802.28	1557.33	1383.68	1286.09	87.19
05-01-2005	2369	2369	2254	2254	21285500	1816.08	1568.83	1392.88	1292.625	74.52
06-01-2005	2254	2346	2254	2323	16280000	1831.26	1580.79	1402.233	1299.59	77.20
07-01-2005	2323	2346	2277	2300	9832000	1846.44	1592.29	1411.587	1306.525	74.40
10-01-2005	2300	2300	2254	2277	8165000	1861.62	1603.56	1419.713	1313.345	71.59
11-01-2005	2277	2277	2208	2208	12730000	1874.5	1614.14	1427.687	1319.735	63.83
12-01-2005	2208	2231	2185	2208	4224000	1887.38	1624.26	1435.66	1326.295	63.83
13-01-2005	2231	2277	2231	2254	8453500	1901.64	1635.07	1444.093	1332.915	66.63
14-01-2005	2277	2277	2254	2277	3590000	1916.36	1646.34	1452.68	1339.23	67.96
17-01-2005	2300	2323	2277	2300	13135500	1929.24	1657.84	1461.573	1345.83	69.29
18-01-2005	2300	2300	2277	2300	2328000	1941.2	1669.57	1470.467	1352.43	69.29
19-01-2005	2300	2415	2300	2415	30339000	1955.92	1682.45	1479.973	1359.52	75.22
20-01-2005	2415	2438	2392	2415	7892000	1968.8	1695.33	1489.48	1366.695	75.22
24-01-2005	2392	2392	2323	2369	7878000	1981.22	1707.75	1498.68	1373.89	69.03
25-01-2005	2369	2415	2346	2392	9074000	1994.56	1720.4	1508.187	1381.115	70.35
26-01-2005	2392	2461	2392	2461	10506000	2009.28	1733.74	1517.693	1388.685	73.92
27-01-2005	2438	2484	2438	2484	9319500	2024	1746.39	1527.353	1396.455	75.00
28-01-2005	2484	2645	2484	2576	29375500	2040.1	1759.27	1537.627	1404.6	78.79
31-01-2005	2599	2622	2576	2622	8863500	2057.58	1772.84	1548.513	1412.81	80.39
01-02-2005	2622	2760	2622	2714	18939500	2076.9	1787.33	1560.013	1421.31	83.13
02-02-2005	2714	2783	2668	2668	16118000	2094.84	1800.67	1571.207	1429.665	77.31
03-02-2005	2714	2714	2599	2599	12495000	2111.4	1813.32	1581.787	1437.335	69.46
04-02-2005	2622	2737	2622	2714	9253000	2130.26	1826.66	1592.98	1445.665	74.17
07-02-2005	2714	2737	2714	2714	3781000	2149.12	1840.23	1604.02	1453.57	74.17
08-02-2005	2714	2714	2622	2645	2762000	2167.06	1853.11	1614.753	1461.13	66.98
11-02-2005	2645	2645	2599	2622	6322500	2184.08	1865.99	1625.333	1468.66	64.73
14-02-2005	2645	2714	2645	2691	5593500	2202.48	1879.79	1636.373	1476.535	68.18
15-02-2005	2714	2806	2714	2783	10572000	2221.34	1893.82	1648.027	1484.955	72.11
16-02-2005	2806	2829	2760	2760	6984500	2239.74	1907.39	1659.22	1493.09	69.79
17-02-2005	2760	2783	2760	2783	4217500	2259.52	1921.65	1670.567	1501.26	70.80
18-02-2005	2783	2852	2760	2760	6378000	2277.92	1935.68	1681.76	1509.565	68.34
21-02-2005	2806	2852	2783	2852	5138000	2298.16	1950.63	1693.413	1518.245	72.46
22-02-2005	2852	2852	2783	2806	4991500	2318.4	1965.12	1704.76	1526.695	67.71
23-02-2005	2806	2852	2760	2806	6620500	2337.72	1979.84	1716.26	1534.98	67.71
24-02-2005	2806	2921	2806	2921	22431500	2359.8	1996.17	1728.68	1543.84	72.87
25-02-2005	2921	2921	2875	2875	7147500	2381.42	2011.58	1741.1	1552.72	68.18
28-02-2005	2875	2875	2783	2783	11250000	2401.2	2026.3	1752.753	1561.055	59.88
01-03-2005	2783	2898	2783	2898	16133000	2423.74	2042.4	1765.327	1570.22	65.53
02-03-2005	2898	2921	2852	2852	3938000	2444.9	2057.81	1777.44	1579.24	61.78
03-03-2005	2852	2898	2852	2898	6861000	2466.52	2073.45	1789.707	1588.83	64.00
04-03-2005	2898	2898	2875	2875	2285500	2484.46	2087.71	1801.82	1598.555	62.06
07-03-2005	2898	2921	2875	2875	4092500	2502.4	2101.97	1813.78	1608.705	62.06
08-03-2005	2875	2944	2875	2921	13692500	2521.26	2116	1825.74	1619	64.55
09-03-2005	2921	3059	2898	3013	10289500	2541.04	2130.95	1838.16	1629.33	68.94
10-03-2005	3013	3128	3013	3082	6176500	2562.66	2146.82	1851.193	1640.175	71.77
14-03-2005	3059	3174	3036	3174	7841500	2584.74	2163.38	1864.993	1651.565	75.03
15-03-2005	3174	3174	3082	3128	5893000	2605.9	2179.25	1878.487	1663.235	70.64
16-03-2005	3128	3128	3105	3105	2321000	2626.6	2195.12	1891.827	1674.705	68.48
17-03-2005	3105	3105	3036	3059	3265500	2645.92	2210.3	1904.707	1685.605	64.25
18-03-2005	3082	3105	3059	3082	3687000	2664.78	2225.71	1918.047	1696.62	65.40
21-03-2005	3059	3128	3059	3082	7208000	2679.5	2240.89	1931.387	1707.635	65.40
22-03-2005	3105	3151	3082	3105	5323500	2696.52	2256.3	1944.727	1718.79	66.64
23-03-2005	3105	3105	2921	2944	8575000	2708.94	2270.1	1956.84	1728.91	52.42
24-03-2005	2921	2944	2760	2783	16251000	2718.6	2282.52	1967.727	1738.34	42.62
28-03-2005	2783	2852	2691	2714	14809500	2727.34	2294.48	1978.153	1746.62	39.24
29-03-2005	2714	2714	2507	2530	18459000	2733.78	2304.14	1987.353	1754.21	31.95
30-03-2005	2507	2599	2346	2392	76014000	2737.46	2312.42	1995.327	1761.11	27.79
31-03-2005	2438	2668	2438	2645	45947500	2745.28	2323.46	2005.14	1769.39	42.57
01-04-2005	2645	2691	2599	2645	10208000	2752.64	2334.5	2015.107	1777.67	42.57
04-04-2005	2645	2668	2622	2668	6845000	2760	2344.62	2025.227	1786.18	43.79
05-04-2005	2668	2668	2599	2599	6814500	2765.98	2353.59	2035.04	1794.345	40.99
06-04-2005	2622	2668	2622	2668	10191500	2771.04	2363.48	2045.313	1802.74	44.79
07-04-2005	2668	2829	2668	2829	16183500	2779.32	2374.06	2056.66	1811.94	52.48
08-04-2005	2852	2898	2783	2783	9972000	2787.6	2384.41	2067.7	1820.91	50.32
11-04-2005	2783	2829	2760	2829	8093500	2796.34	2395.45	2079.047	1830.225	52.43
12-04-2005	2806	2921	2806	2898	17057000	2805.08	2407.18	2090.853	1839.54	55.48
13-04-2005	2898	2921	2875	2898	4759000	2813.36	2418.68	2102.047	1848.855	55.48
14-04-2005	2875	2875	2760	2783	10420500	2817.5	2428.8	2112.013	1857.595	49.36
15-04-2005	2760	2760	2668	2691	13932000	2818.88	2438.23	2121.52	1866.105	45.08
18-04-2005	2622	2622	2530	2576	9284000	2816.12	2446.51	2130.26	1874.04	40.37
19-04-2005	2599	2645	2576	2599	4543500	2814.74	2454.79	2138.693	1882.09	41.68
20-04-2005	2622	2645	2576	2622	4873000	2815.2	2463.3	2147.28	1890.14	43.03
21-04-2005	2599	2599	2553	2599	6786000	2812.9	2471.58	2155.407	1897.96	41.99
25-04-2005	2576	2576	2392	2507	7888000	2808.76	2478.94	2163.073	1905.205	38.00
26-04-2005	2530	2622	2461	2622	7109500	2808.3	2487.68	2171.507	1913.14	45.02
27-04-2005	2622	2668	2599	2668	6662000	2809.22	2496.65	2180.4	1921.305	47.58
28-04-2005	2645	2714	2622	2714	6272000	2809.68	2506.08	2189.753	1929.7	50.08
29-04-2005	2668	2714	2622	2714	2013500	2808.3	2514.82	2198.647	1938.095	50.08
02-05-2005	2737	2737	2645	2645	6116500	2806	2522.87	2206.927	1945.915	46.24
03-05-2005	2576	2691	2576	2691	3146500	2804.16	2531.84	2215.82	1953.965	49.05
04-05-2005	2691	2760	2691	2760	7335500	2804.16	2541.04	2225.173	1962.36	53.01
06-05-2005	2760	2852	2760	2852	17541500	2804.16	2551.16	2235.14	1971.1	57.72
09-05-2005	2852	2875	2806	2852	14015000	2805.08	2561.74	2245.107	1979.84	57.72
10-05-2005	2829	2875	2783	2875	7776000	2806.46	2572.09	2255.38	1988.81	58.92
11-05-2005	2852	2852	2783	2829	4984500	2804.62	2582.21	2265.653	1997.665	55.54
12-05-2005	2852	2921	2852	2921	8624500	2805.54	2593.48	2276.233	2007.21	60.43
13-05-2005	2875	2898	2852	2898	2301500	2807.84	2604.52	2286.813	2016.525	58.69
16-05-2005	2875	2898	2829	2852	4758500	2806.92	2615.33	2297.24	2025.725	55.27
17-05-2005	2875	2898	2875	2875	8074500	2807.38	2626.14	2307.667	2034.925	56.63
18-05-2005	2898	2898	2852	2852	4561500	2806.46	2636.49	2317.787	2043.895	54.83
19-05-2005	2898	2898	2852	2852	2268500	2806	2645.23	2327.14	2052.865	54.83
20-05-2005	2875	2875	2852	2875	2320000	2806	2654.2	2336.647	2061.835	56.43
23-05-2005	2852	2898	2852	2898	1847000	2805.54	2663.4	2345.847	2070.69	58.04
25-05-2005	2875	2898	2875	2898	1181000	2803.24	2672.14	2355.047	2079.43	58.04
26-05-2005	2875	2898	2875	2898	2483000	2799.56	2681.11	2364.4	2088.285	58.04
27-05-2005	2898	2967	2898	2967	10149500	2795.42	2690.08	2374.06	2097.6	63.13
30-05-2005	2967	3013	2944	2990	5012000	2792.66	2699.28	2383.72	2107.03	64.67
31-05-2005	2967	3013	2944	3013	9824500	2790.82	2708.71	2393.687	2116.575	66.19
01-06-2005	2990	2990	2967	2990	3915000	2789.44	2717.68	2403.347	2125.89	63.26
02-06-2005	2990	3013	2967	2990	4855000	2787.6	2726.19	2413.007	2135.435	63.26
03-06-2005	2990	3059	2967	3059	16684500	2787.14	2733.32	2422.973	2145.325	68.16
06-06-2005	3036	3082	3036	3082	6708000	2786.68	2741.6	2433.093	2155.215	69.62
07-06-2005	3082	3082	3036	3036	3643500	2788.52	2748.73	2442.907	2164.76	63.38
08-06-2005	3036	3151	3013	3151	8345000	2795.88	2757.24	2453.64	2174.765	70.50
09-06-2005	3151	3151	3105	3151	3662000	2804.62	2765.98	2464.527	2184.77	70.50
10-06-2005	3128	3220	3128	3197	11172000	2817.96	2775.87	2475.413	2195.005	72.94
13-06-2005	3197	3266	3197	3243	3893500	2834.98	2786.22	2486.607	2205.24	75.15
14-06-2005	3220	3266	3220	3266	3132500	2847.4	2796.34	2498.107	2215.705	76.20
15-06-2005	3266	3404	3266	3404	15972000	2862.58	2807.61	2510.527	2226.975	81.30
16-06-2005	3404	3404	3358	3404	4069500	2877.3	2818.65	2522.18	2238.245	81.30
17-06-2005	3381	3404	3381	3404	1786000	2893.4	2829.69	2533.527	2249.63	81.30
20-06-2005	3404	3496	3381	3496	12341000	2909.96	2840.5	2545.64	2261.475	84.13
21-06-2005	3473	3473	3358	3404	4847000	2921.46	2850.39	2556.527	2272.86	72.34
22-06-2005	3404	3427	3358	3404	5794000	2933.88	2860.74	2567.567	2284.245	72.34
23-06-2005	3404	3450	3381	3427	7258000	2945.84	2871.09	2578.913	2295.745	73.42
24-06-2005	3404	3450	3404	3450	4236500	2956.88	2880.98	2590.413	2307.36	74.49
27-06-2005	3404	3404	3335	3335	876000	2965.62	2889.49	2600.993	2317.94	61.19
28-06-2005	3312	3427	3312	3381	2692000	2977.58	2897.54	2611.727	2328.405	63.96
29-06-2005	3427	3519	3427	3450	8191000	2992.76	2905.82	2623.073	2339.33	67.69
30-06-2005	3450	3450	3381	3427	4517000	3009.78	2912.95	2634.267	2350.14	65.27
01-07-2005	3427	3427	3404	3427	2563000	3026.34	2920.54	2645.307	2360.605	65.27
04-07-2005	3404	3427	3404	3427	2871000	3042.44	2928.82	2656.347	2371.07	65.27
05-07-2005	3427	3450	3404	3404	975500	3058.54	2935.72	2667.233	2381.19	62.47
06-07-2005	3404	3404	3335	3358	631000	3075.56	2942.16	2677.813	2391.195	57.20
07-07-2005	3335	3427	3335	3427	4553000	3091.66	2949.98	2689.007	2401.545	62.34
08-07-2005	3404	3427	3381	3381	749500	3105.92	2957.57	2699.74	2411.78	57.39
11-07-2005	3381	3473	3381	3473	2391500	3121.1	2965.39	2711.087	2422.59	63.61
12-07-2005	3473	3473	3427	3450	4426000	3135.82	2972.06	2721.82	2432.94	61.21
13-07-2005	3427	3427	3381	3381	6339000	3150.54	2978.27	2732.093	2442.83	54.54
14-07-2005	3404	3427	3381	3404	5771000	3164.8	2984.48	2742.827	2453.065	56.25
15-07-2005	3427	3496	3427	3450	4168000	3178.6	2991.38	2753.56	2463.53	59.53
18-07-2005	3450	3588	3450	3542	5872000	3192.4	2998.28	2764.907	2474.455	65.15
19-07-2005	3542	3680	3542	3634	10391500	3208.04	3006.56	2777.173	2485.84	69.69
20-07-2005	3611	3772	3611	3772	7880000	3225.98	3016.22	2790.053	2498.03	74.95
21-07-2005	3772	4071	3772	4025	16156500	3249.9	3027.26	2804.773	2511.715	81.35
22-07-2005	4048	4117	3933	3979	7167500	3271.06	3038.3	2819.34	2524.94	77.48
25-07-2005	3956	3956	3818	3841	3975000	3289.92	3048.88	2832.987	2537.59	67.15
26-07-2005	3864	4186	3864	4094	13594000	3314.76	3060.84	2848.473	2551.62	73.99
27-07-2005	4163	4232	4140	4163	4852000	3340.52	3073.95	2864.267	2565.88	75.49
28-07-2005	4140	4140	3979	4002	5142500	3363.52	3084.99	2878.833	2579.22	65.94
29-07-2005	4025	4117	4025	4094	4166500	3388.36	3097.18	2892.94	2592.445	68.40
01-08-2005	4094	4186	4025	4048	5804000	3411.82	3108.91	2906.74	2605.44	65.84
02-08-2005	4094	4186	4094	4117	4374500	3436.2	3120.87	2921	2618.435	67.79
03-08-2005	4140	4163	4117	4117	6577000	3460.58	3131.91	2934.953	2631.43	67.79
04-08-2005	4117	4324	4117	4255	10801000	3487.72	3143.64	2949.98	2645.23	71.55
05-08-2005	4255	4324	4140	4163	8407500	3511.64	3153.53	2963.933	2658.455	66.01
08-08-2005	4163	4278	4140	4209	7876500	3536.02	3164.34	2978.193	2671.795	67.37
09-08-2005	4140	4186	4025	4048	12389000	3556.72	3173.77	2991.38	2684.445	58.54
10-08-2005	4071	4140	4071	4094	5937500	3578.8	3184.12	3004.72	2697.21	60.15
11-08-2005	4163	4324	4163	4255	17352000	3604.1	3195.85	3018.827	2710.78	65.23
12-08-2005	4278	4278	4071	4186	9188500	3626.64	3206.89	3031.093	2723.89	61.60
15-08-2005	4186	4186	3956	3956	14638000	3644.12	3215.4	3042.44	2735.85	51.36
16-08-2005	3979	3979	3772	3818	16158500	3659.76	3224.14	3052.407	2747.12	46.38
18-08-2005	3841	3979	3841	3887	23857500	3674.48	3235.18	3062.987	2758.85	49.04
19-08-2005	3910	3933	3680	3680	20048000	3685.06	3244.84	3072.34	2769.66	42.26
22-08-2005	3680	3680	3473	3611	18779000	3693.34	3255.65	3081.693	2779.895	40.26
23-08-2005	3634	3657	3519	3565	7049500	3699.78	3267.38	3090.74	2789.9	38.94
24-08-2005	3496	3542	3381	3496	20773000	3704.38	3275.89	3099.02	2799.675	36.98
25-08-2005	3473	3611	3450	3611	20214500	3708.52	3285.55	3107.913	2810.025	42.20
26-08-2005	3588	3588	3450	3450	15037500	3709.44	3293.37	3115.58	2818.995	37.51
29-08-2005	3404	3404	3082	3105	21464000	3703.46	3298.43	3120.947	2826.01	29.86
30-08-2005	3082	3542	2806	3542	42532500	3704.38	3307.17	3128.46	2835.325	45.13
31-08-2005	3542	3634	3450	3565	29109500	3707.6	3314.53	3136.127	2844.295	45.80
01-09-2005	3542	3542	3404	3473	26373500	3708.98	3321.43	3143.487	2852.92	43.52
05-09-2005	3473	3473	3312	3335	18387500	3707.14	3326.49	3149.773	2860.97	40.27
06-09-2005	3358	3450	3358	3427	12681500	3706.68	3331.78	3156.213	2869.48	43.31
07-09-2005	3450	3519	3450	3519	18234500	3710.36	3337.99	3163.113	2878.335	46.25
08-09-2005	3542	3772	3542	3726	36508500	3717.26	3347.42	3170.78	2888.11	52.25
09-09-2005	3749	3818	3657	3703	31583500	3722.32	3357.54	3177.987	2897.885	51.56
12-09-2005	3726	3795	3634	3680	28668000	3727.38	3368.58	3184.427	2907.545	50.84
13-09-2005	3680	3680	3519	3565	15646500	3730.14	3378.24	3190.407	2916.515	47.28
14-09-2005	3542	3588	3473	3519	10667000	3731.98	3387.21	3196.54	2925.255	45.89
15-09-2005	3496	3542	3450	3496	10118000	3733.82	3396.18	3201.753	2933.88	45.18
16-09-2005	3473	3519	3427	3450	10952000	3735.66	3405.61	3206.66	2942.275	43.71
19-09-2005	3473	3519	3473	3473	8012000	3736.58	3414.12	3212.18	2950.9	44.68
20-09-2005	3473	3473	3404	3450	12313000	3737.96	3421.94	3217.7	2959.295	43.87
21-09-2005	3427	3427	3358	3404	12732500	3736.58	3428.84	3222.453	2967.46	42.22
22-09-2005	3358	3358	3174	3220	23697000	3731.98	3433.9	3225.367	2974.36	36.34
23-09-2005	3220	3266	3174	3197	15190500	3728.3	3439.42	3228.28	2981.145	35.67
26-09-2005	3220	3358	3220	3358	12093500	3727.38	3446.09	3232.113	2988.965	43.51
27-09-2005	3358	3404	3358	3381	7445000	3726	3452.3	3236.253	2996.67	44.55
28-09-2005	3381	3404	3335	3381	7427000	3722.78	3457.59	3239.78	3004.375	44.55
29-09-2005	3381	3450	3335	3450	4992000	3719.1	3463.57	3244.073	3012.655	47.89
30-09-2005	3450	3588	3450	3565	20297000	3714.96	3470.47	3249.133	3021.28	52.97
03-10-2005	3473	3657	3450	3634	17463000	3707.14	3478.52	3253.887	3030.365	55.75
04-10-2005	3657	3726	3611	3634	13334500	3700.24	3485.65	3258.947	3039.565	55.75
05-10-2005	3634	3680	3496	3542	9048500	3694.26	3492.09	3264.007	3048.305	51.07
06-10-2005	3496	3542	3358	3358	13837000	3679.54	3497.15	3267.073	3056.24	43.25
07-10-2005	3335	3427	3312	3335	11990000	3662.98	3501.75	3270.293	3063.945	42.38
10-10-2005	3335	3404	3335	3404	5232500	3651.02	3507.27	3273.667	3071.88	45.91
11-10-2005	3427	3427	3335	3358	8711000	3636.3	3512.33	3276.887	3078.78	43.98
12-10-2005	3358	3358	3243	3289	10165500	3621.12	3516.47	3279.647	3085.335	41.17
13-10-2005	3266	3266	3197	3243	17337500	3603.64	3519.92	3281.793	3091.66	39.37
14-10-2005	3243	3289	3174	3266	29175500	3586.62	3523.6	3283.48	3097.87	40.77
17-10-2005	3289	3335	3289	3335	14395000	3568.22	3527.97	3285.167	3104.54	44.87
18-10-2005	3335	3358	3289	3335	9745000	3551.66	3531.65	3286.24	3110.865	44.87
19-10-2005	3335	3335	3289	3335	20805000	3534.18	3535.1	3287.62	3117.19	44.87
20-10-2005	3358	3381	3335	3358	5640500	3520.38	3538.55	3289.307	3123.63	46.41
21-10-2005	3335	3358	3312	3358	1672500	3505.66	3542.23	3291.3	3129.955	46.41
24-10-2005	3335	3358	3335	3358	5226500	3487.72	3545.91	3293.14	3136.05	46.41
25-10-2005	3358	3358	3289	3358	12342500	3471.16	3548.9	3294.98	3141.11	46.41
26-10-2005	3335	3358	3312	3335	4708500	3458.74	3551.43	3296.513	3146.515	44.73
27-10-2005	3358	3427	3358	3381	6228000	3450	3554.88	3299.427	3151.805	48.73
28-10-2005	3381	3404	3335	3404	9621500	3440.34	3557.41	3303.567	3157.325	50.66
31-10-2005	3404	3450	3358	3404	10977500	3434.82	3559.94	3308.167	3162.96	50.66
01-11-2005	3427	3450	3312	3358	4475500	3429.76	3561.55	3313.687	3168.71	46.60
09-11-2005	3335	3335	3174	3220	12482500	3422.86	3561.32	3319.207	3173.77	37.01
10-11-2005	3220	3266	3151	3174	6591000	3416.42	3560.4	3322.733	3178.37	34.47
11-11-2005	3174	3220	3105	3105	8318500	3406.3	3557.41	3325.8	3182.51	31.02
14-11-2005	3082	3082	2990	2990	10914500	3397.1	3553.27	3327.947	3185.96	26.30
15-11-2005	2944	3059	2944	3036	11577500	3395.72	3549.59	3330.86	3189.64	30.83
16-11-2005	3059	3059	2990	3036	4475000	3385.6	3544.99	3333.313	3192.745	30.83
17-11-2005	3036	3082	3013	3059	7679000	3375.48	3541.54	3334.847	3195.965	33.22
18-11-2005	3059	3220	3059	3220	28388500	3370.42	3539.7	3337.76	3200.22	46.98
21-11-2005	3243	3289	3220	3220	11603500	3368.12	3537.63	3340.367	3204.36	46.98
22-11-2005	3243	3266	3220	3243	8385000	3364.44	3535.56	3342.667	3208.27	48.73
23-11-2005	3266	3266	3220	3243	10823500	3358.92	3534.64	3344.967	3212.065	48.73
24-11-2005	3243	3266	3220	3220	7243500	3348.8	3533.03	3347.88	3215.285	46.94
25-11-2005	3243	3243	3197	3243	6251000	3339.6	3530.96	3351.56	3218.39	48.96
28-11-2005	3243	3243	3197	3220	4087000	3330.4	3528.89	3355.853	3220.92	47.03
29-11-2005	3220	3243	3197	3220	6907000	3323.5	3526.82	3359.993	3223.68	47.03
30-11-2005	3220	3335	3220	3312	14060500	3319.36	3525.67	3364.593	3227.245	55.23
01-12-2005	3312	3358	3266	3289	12824500	3315.22	3524.52	3369.193	3230.12	53.02
02-12-2005	3312	3381	3312	3381	9985500	3313.84	3524.75	3375.02	3233.455	59.93
05-12-2005	3381	3381	3335	3358	8260500	3311.54	3524.06	3379.927	3237.02	57.65
06-12-2005	3358	3404	3335	3381	6038500	3310.16	3524.06	3384.68	3240.815	59.32
07-12-2005	3381	3473	3381	3473	15622000	3311.54	3524.06	3389.74	3244.725	65.22
08-12-2005	3473	3519	3427	3473	15340500	3316.6	3524.29	3394.8	3248.175	65.22
09-12-2005	3473	3542	3473	3519	8191000	3323.04	3525.67	3400.627	3251.97	67.92
12-12-2005	3519	3565	3496	3519	7352000	3326.26	3526.82	3406.147	3255.65	67.92
13-12-2005	3519	3519	3404	3404	10620000	3326.72	3526.36	3410.44	3258.87	55.44
14-12-2005	3404	3542	3404	3519	20809000	3329.48	3526.13	3414.887	3262.205	62.80
15-12-2005	3519	3519	3335	3358	15580500	3327.64	3523.37	3418.26	3264.965	50.28
16-12-2005	3381	3381	3243	3266	13570000	3321.66	3518.31	3420.867	3267.265	44.79
19-12-2005	3266	3335	3266	3335	10030500	3315.68	3511.41	3424.24	3269.335	49.27
20-12-2005	3335	3358	3312	3358	6356500	3310.16	3505.2	3427.153	3271.75	50.70
21-12-2005	3358	3358	3289	3312	4056500	3305.56	3499.91	3429.913	3274.395	47.79
22-12-2005	3312	3312	3266	3312	8055500	3304.64	3492.09	3432.98	3276.465	47.79
23-12-2005	3312	3358	3289	3312	4288500	3304.18	3483.58	3435.893	3278.765	47.79
27-12-2005	3312	3358	3312	3358	1666000	3303.26	3477.14	3439.267	3281.065	51.28
28-12-2005	3358	3358	3312	3335	1771000	3302.8	3469.55	3442.487	3283.365	49.50
29-12-2005	3358	3381	3358	3381	9852000	3304.64	3462.88	3445.86	3285.895	53.02
02-01-2006	3381	3381	3358	3381	2449000	3307.4	3455.52	3449.08	3288.195	53.02
03-01-2006	3381	3450	3335	3404	9526000	3310.16	3448.39	3452.453	3290.15	54.85
04-01-2006	3427	3565	3427	3565	22008000	3314.76	3441.49	3456.9	3292.565	65.07
05-01-2006	3588	3634	3542	3588	16500500	3319.82	3435.74	3461.04	3294.635	66.25
06-01-2006	3588	3726	3542	3680	28339000	3326.72	3430.45	3465.64	3297.395	70.53
09-01-2006	3680	3772	3680	3726	23142500	3334.08	3427.23	3470.393	3300.5	72.41
11-01-2006	3726	3749	3634	3657	14802500	3340.06	3422.86	3474.84	3303.49	65.64
12-01-2006	3680	3703	3611	3634	12046500	3345.58	3416.65	3479.133	3306.25	63.51
13-01-2006	3611	3657	3542	3565	12209500	3349.72	3410.44	3482.507	3308.665	57.47
16-01-2006	3565	3565	3473	3473	5303500	3352.48	3405.61	3485.113	3310.505	50.58
17-01-2006	3473	3542	3427	3473	14145000	3354.32	3402.16	3488.027	3313.15	50.58
18-01-2006	3404	3496	3381	3404	12345000	3354.32	3397.33	3489.713	3316.255	45.80
19-01-2006	3450	3565	3450	3542	11983000	3357.08	3395.95	3492.32	3320.395	54.97
20-01-2006	3588	3611	3496	3496	13170000	3359.84	3394.8	3494.313	3325.225	51.82
23-01-2006	3450	3450	3381	3404	10185000	3363.52	3393.19	3495.387	3330.285	46.13
24-01-2006	3427	3473	3404	3427	6190000	3368.58	3392.5	3496.46	3334.195	47.68
25-01-2006	3450	3450	3450	3450	5143000	3375.48	3390.89	3496.767	3338.22	49.25
26-01-2006	3473	3473	3450	3473	3799000	3385.14	3391.12	3497.227	3342.245	50.83
27-01-2006	3473	3519	3473	3473	8933500	3393.88	3394.8	3497.687	3346.615	50.83
30-01-2006	3473	3519	3473	3519	3706000	3403.54	3394.57	3497.84	3350.87	54.16
01-02-2006	3519	3542	3519	3542	9643000	3413.2	3394.34	3498.76	3354.435	55.77
02-02-2006	3565	3565	3519	3542	4861000	3419.64	3395.03	3499.68	3358.23	55.77
03-02-2006	3519	3542	3496	3542	5138500	3426.08	3397.1	3500.447	3361.795	55.77
06-02-2006	3519	3565	3496	3519	4265000	3431.6	3398.02	3500.907	3364.9	53.43
07-02-2006	3542	3588	3519	3565	5922000	3438.04	3398.48	3502.44	3368.235	57.29
08-02-2006	3565	3565	3473	3473	8777500	3443.1	3395.95	3503.053	3371.685	48.60
09-02-2006	3496	3565	3496	3565	8319500	3449.54	3394.57	3503.82	3376.055	55.82
10-02-2006	3565	3611	3542	3611	9094500	3457.36	3393.88	3505.047	3381.23	58.93
13-02-2006	3611	3634	3588	3588	8086000	3464.72	3394.11	3506.12	3386.175	56.78
14-02-2006	3565	3565	3519	3542	6941500	3469.32	3394.34	3506.887	3390.775	52.64
15-02-2006	3542	3726	3542	3726	29950500	3478.06	3396.64	3509.033	3396.41	63.95
16-02-2006	3749	3772	3657	3680	8946500	3484.04	3398.94	3511.18	3402.275	60.09
17-02-2006	3680	3726	3680	3726	13962000	3491.4	3401.47	3513.173	3407.795	62.53
20-02-2006	3726	3772	3680	3726	6365000	3498.3	3404.23	3515.473	3413.085	62.53
21-02-2006	3726	3726	3657	3680	2641000	3502.44	3406.99	3516.853	3417.915	58.39
22-02-2006	3657	3680	3634	3680	2895000	3506.58	3411.59	3518.387	3422.745	58.39
23-02-2006	3657	3680	3565	3588	4331500	3507.96	3415.5	3519.767	3427.46	50.62
24-02-2006	3588	3657	3588	3657	5630500	3510.72	3418.49	3521.453	3432.29	55.41
27-02-2006	3657	3703	3657	3680	6100000	3516.24	3421.48	3522.987	3436.89	56.91
28-02-2006	3680	3703	3657	3657	3946000	3519	3424.24	3523.753	3440.915	54.92
01-03-2006	3657	3680	3657	3680	4963000	3525.44	3426.54	3524.06	3445.055	56.56
02-03-2006	3680	3749	3680	3726	12013000	3534.64	3428.15	3523.753	3449.31	59.71
03-03-2006	3726	3772	3703	3772	6991500	3543.38	3429.53	3522.067	3454.025	62.63
06-03-2006	3772	3841	3772	3818	7470500	3552.58	3431.37	3520.993	3458.51	65.33
07-03-2006	3818	3864	3772	3772	20164000	3561.78	3433.67	3520.533	3462.88	60.61
08-03-2006	3726	3772	3703	3726	6557500	3570.06	3437.35	3518.08	3467.25	56.23
09-03-2006	3749	3749	3680	3680	2955000	3577.42	3440.8	3514.86	3471.275	52.17
10-03-2006	3680	3726	3657	3703	4711000	3584.32	3443.79	3512.867	3475.53	53.96
13-03-2006	3726	3772	3726	3772	2510500	3593.06	3447.93	3510.72	3480.13	58.93
14-03-2006	3772	3772	3749	3749	2298000	3600.42	3452.53	3508.727	3484.5	56.73
15-03-2006	3772	3772	3703	3703	2082500	3606.86	3457.13	3505.967	3488.525	52.51
16-03-2006	3726	3841	3726	3841	16726500	3615.6	3462.88	3504.127	3493.24	61.71
17-03-2006	3864	3933	3841	3887	15468500	3622.04	3468.4	3501.673	3498.185	64.20
20-03-2006	3910	3933	3864	3910	8761500	3628.48	3474.15	3499.987	3502.9	65.41
21-03-2006	3887	3910	3841	3910	6025500	3633.08	3479.9	3497.993	3507.5	65.41
22-03-2006	3864	3864	3772	3772	4579000	3634	3484.04	3496.153	3511.295	52.95
23-03-2006	3795	3841	3726	3772	2434000	3636.3	3488.18	3494.007	3515.205	52.95
24-03-2006	3772	3841	3772	3818	2639000	3639.98	3492.78	3491.093	3519.345	56.18
27-03-2006	3818	3841	3795	3818	2140000	3645.04	3497.38	3488.64	3523.14	56.18
28-03-2006	3818	4071	3818	4048	16367500	3656.54	3504.51	3489.253	3527.97	68.65
29-03-2006	4048	4163	4048	4140	10456500	3669.88	3512.1	3491.4	3533.49	72.07
03-04-2006	4140	4186	4140	4163	11552000	3685.06	3519.69	3493.24	3538.55	72.87
04-04-2006	4140	4186	4094	4094	7834500	3696.1	3526.59	3496	3543.265	66.71
05-04-2006	4094	4209	4048	4186	5435000	3709.9	3534.87	3499.833	3548.21	70.31
06-04-2006	4209	4416	4209	4393	15134500	3729.68	3546.6	3505.353	3553.96	76.48
07-04-2006	4393	4806	4370	4760	16134000	3756.34	3562.46	3513.78	3561.43	83.16
11-04-2006	4691	4783	4645	4737	4019500	3782.08	3578.78	3521.287	3568.095	81.59
12-04-2006	4737	5151	4737	5151	9339000	3815.64	3600.39	3532.627	3576.83	86.51
13-04-2006	5151	5151	4829	4829	5998000	3842.76	3618.32	3544.12	3583.955	70.69
17-04-2006	4829	4875	4783	4875	1352000	3869.88	3636.71	3553.007	3590.85	71.49
18-04-2006	4875	4875	4783	4829	6353500	3895.62	3654.41	3561.433	3597.975	69.45
19-04-2006	4875	5289	4875	5151	15515500	3927.8	3673.72	3572.62	3606.71	74.87
20-04-2006	5151	5151	4921	5013	6518500	3957.22	3691.65	3583.807	3614.64	69.20
21-04-2006	5013	5197	4875	4967	10823500	3986.18	3708.89	3594.073	3622.225	67.37
24-04-2006	4967	5197	4921	5013	4113500	4015.14	3726.59	3604.033	3630.615	68.28
25-04-2006	4967	5059	4921	5013	6173000	4045.94	3744.52	3612.613	3638.775	68.28
26-04-2006	5013	5243	5013	5059	8766000	4075.82	3762.68	3621.653	3646.82	69.26
27-04-2006	5105	5197	5013	5059	8831500	4104.78	3781.07	3630.847	3654.98	69.26
28-04-2006	5059	5059	4921	5013	5035500	4133.28	3799	3640.5	3662.91	66.85
01-05-2006	5105	5335	5105	5289	7286500	4168.22	3818.77	3652.3	3672.22	72.94
02-05-2006	5289	5427	5151	5197	6944500	4197.64	3837.85	3663.64	3681.185	68.43
03-05-2006	5013	5335	5013	5335	6435000	4230.74	3857.39	3676.207	3691.07	71.30
04-05-2006	5289	5473	5289	5427	5491500	4264.76	3878.08	3689.233	3701.07	73.06
05-05-2006	5335	5427	5289	5427	2084000	4298.78	3898.54	3702.413	3711.3	73.06
08-05-2006	5427	5427	5197	5289	5992000	4330.96	3916.7	3714.98	3720.38	66.02
09-05-2006	5289	5611	5289	5473	6357500	4366.82	3936.7	3730	3730.495	70.15
10-05-2006	5519	5657	5473	5519	12990000	4405.44	3956.7	3745.48	3741.185	71.09
11-05-2006	5519	5611	5519	5611	6272500	4444.52	3977.62	3760.5	3752.22	72.94
12-05-2006	5565	5565	5381	5427	7807000	4479.46	3997.85	3774.14	3762.105	64.12
15-05-2006	5289	5289	4967	5013	11874000	4506.58	4012.79	3785.02	3769.46	49.59
16-05-2006	5013	5197	4508	5197	10556000	4536.92	4031.18	3796.667	3777.275	54.52
17-05-2006	5243	5565	5243	5381	10814000	4570.02	4052.33	3808.773	3785.32	58.86
18-05-2006	5059	5289	4783	5243	13710000	4599.44	4071.41	3819.5	3791.41	54.65
19-05-2006	5151	5243	5151	5151	6190500	4626.1	4089.34	3829.613	3797.27	51.98
22-05-2006	5151	5197	4508	4554	13932000	4641.74	4101.76	3836.36	3800.835	38.76
23-05-2006	4554	4852	4324	4829	13103000	4663.8	4116.93	3846.167	3804.51	45.62
24-05-2006	4783	4921	4691	4829	13284000	4686.78	4132.1	3856.127	3807.84	45.62
29-05-2006	4875	5013	4829	4967	5829000	4712.06	4148.19	3866.547	3812.665	48.95
30-05-2006	4967	5243	4967	5151	5912500	4739.64	4166.35	3878.5	3817.95	53.08
31-05-2006	4967	5151	4875	4967	6907000	4764	4182.21	3889.687	3822.545	48.83
01-06-2006	5013	5059	4875	4967	2853000	4789.28	4198.07	3901.18	3826.795	48.83
02-06-2006	5013	5151	4967	5013	4918000	4812.72	4214.16	3912.827	3831.275	49.99
05-06-2006	5013	5151	5013	5151	1907000	4838	4230.02	3924.933	3835.755	53.40
06-06-2006	4967	5013	4829	4875	7607000	4857.3	4242.89	3935.2	3839.315	46.56
07-06-2006	4829	4921	4783	4829	7316000	4875.68	4254.38	3945.16	3842.415	45.51
08-06-2006	4783	4783	4554	4600	7370500	4892.24	4263.12	3953.44	3845.175	40.61
09-06-2006	4600	4829	4554	4783	5893500	4912.46	4274.38	3962.94	3848.62	45.65
12-06-2006	4783	4875	4691	4829	4165500	4932.68	4286.33	3972.747	3851.49	46.86
13-06-2006	4600	4829	4600	4691	6000500	4950.14	4297.59	3981.633	3854.015	43.70
14-06-2006	4645	4645	4508	4508	2344000	4959.34	4307.94	3989.453	3856.775	39.85
15-06-2006	4600	4668	4485	4508	3888500	4966.7	4318.29	3996.967	3860.225	39.85
16-06-2006	4645	4829	4622	4760	10270500	4978.64	4331.85	4006.007	3864.59	47.26
19-06-2006	4737	4737	4691	4737	5308500	4991.5	4343.8	4014.893	3869.875	46.70
20-06-2006	4691	4737	4645	4737	4279500	5002.52	4356.21	4024.087	3875.505	46.70
21-06-2006	4783	4967	4783	4875	4894000	5012.16	4370.92	4035.12	3882.055	50.80
22-06-2006	5013	5059	4875	4875	4567000	5014.46	4385.4	4046.46	3888.95	50.80
23-06-2006	4875	4921	4829	4921	4152500	5018.14	4400.11	4058.567	3895.5	52.22
26-06-2006	4875	4921	4875	4875	982500	5012.62	4414.13	4071.133	3902.625	50.64
27-06-2006	4921	4921	4875	4875	1873000	5013.54	4428.15	4083.393	3911.475	50.64
28-06-2006	4875	4921	4875	4921	711500	5014.46	4442.17	4095.96	3918.37	52.31
29-06-2006	4921	4921	4875	4875	832500	5015.38	4455.5	4108.067	3924.92	50.47
30-06-2006	5059	5059	4921	4967	2939000	5011.7	4469.75	4119.713	3932.39	53.95
03-07-2006	4967	5151	4967	5151	2656000	5014.46	4485.84	4132.587	3941.47	60.01
04-07-2006	5197	5197	4967	4967	1512000	5014.46	4500.32	4144.08	3949.17	52.57
05-07-2006	4967	5105	4967	4967	984500	5013.54	4514.34	4155.573	3956.41	52.57
06-07-2006	4967	5059	4875	5013	2722000	5013.54	4529.74	4167.527	3962.845	54.21
07-07-2006	5013	5151	4967	5059	2632500	5013.54	4544.68	4179.633	3969.625	55.86
10-07-2006	5013	5013	4967	5013	818500	5012.62	4558.7	4191.587	3976.29	53.78
11-07-2006	5013	5059	5013	5013	2516500	5012.62	4572.95	4203.54	3983.53	53.78
12-07-2006	5059	5105	4967	5013	5392000	5007.1	4587.66	4214.88	3991	53.78
13-07-2006	5013	5013	4921	4921	2830000	5001.58	4599.61	4225.76	3998.125	49.19
14-07-2006	4875	4875	4829	4875	3630500	4992.38	4611.56	4235.72	4005.25	47.02
17-07-2006	4783	4829	4783	4829	1280000	4980.42	4622.59	4245.527	4012.03	44.90
18-07-2006	4783	4921	4737	4921	2555500	4970.3	4634.54	4255.793	4019.385	49.79
19-07-2006	4921	5059	4921	5059	4610000	4965.7	4648.33	4266.367	4027.66	56.08
20-07-2006	5151	5151	5013	5059	4077000	4957.42	4662.12	4276.94	4036.855	56.08
21-07-2006	5059	5105	5059	5105	625000	4949.14	4677.29	4287.513	4046.395	58.11
24-07-2006	5105	5105	5013	5059	2689500	4938.1	4691.31	4297.78	4054.9	55.35
25-07-2006	5105	5289	5059	5197	4528000	4933.5	4706.48	4309.733	4063.98	61.28
26-07-2006	5243	5243	5197	5243	1389500	4938.1	4722.34	4321.227	4073.29	63.05
27-07-2006	5289	5289	5105	5105	1701500	4936.26	4736.59	4332.873	4081.565	54.96
28-07-2006	5105	5151	4921	5013	5299000	4928.9	4749.46	4344.52	4088.805	50.33
31-07-2006	5059	5151	5013	5151	2598500	4927.06	4763.25	4356.627	4096.39	56.28
01-08-2006	5151	5289	5151	5289	3665500	4929.82	4777.96	4369.5	4104.665	61.28
02-08-2006	5243	5381	5197	5335	4203000	4945.44	4793.59	4382.987	4113.63	62.81
03-08-2006	5289	5473	5243	5335	7093000	4955.56	4809.68	4396.473	4123.515	62.81
04-08-2006	5335	5427	5335	5427	2969000	4967.52	4827.15	4410.573	4133.975	65.92
07-08-2006	5427	5427	5335	5381	2088500	4975.8	4843.93	4424.06	4143.86	63.08
08-08-2006	5381	5473	5289	5289	2115000	4978.56	4859.1	4437.087	4153.515	57.71
09-08-2006	5243	5335	5243	5289	2085500	4985	4874.5	4449.807	4163.515	57.71
10-08-2006	5289	5289	5105	5151	1272000	4988.68	4888.98	4461.607	4173.055	50.28
11-08-2006	5197	5289	5197	5289	1279000	4994.2	4903.46	4474.173	4183.17	56.34
14-08-2006	5289	5427	5289	5427	1782000	4999.72	4918.86	4486.587	4193.63	61.40
15-08-2006	5381	5427	5335	5381	552000	5009.84	4933.57	4498.54	4203.86	58.95
16-08-2006	5381	5427	5289	5381	1679000	5020.88	4948.28	4509.88	4214.09	58.95
22-08-2006	5381	5427	5381	5381	1528500	5036.5	4964.37	4520.913	4224.205	58.95
23-08-2006	5335	5427	5335	5381	739500	5048.46	4980.46	4532.407	4234.32	58.95
24-08-2006	5381	5473	5381	5381	2661500	5059.5	4996.09	4544.053	4244.435	58.95
25-08-2006	5335	5335	5151	5151	4564500	5068.7	5009.42	4554.627	4253.4	45.71
28-08-2006	5151	5243	4967	5059	6104000	5079.72	5019.53	4565.2	4262.02	41.68
29-08-2006	5105	5243	5059	5197	2404500	5093.5	5030.1	4576.693	4271.1	48.95
30-08-2006	5243	5243	5151	5151	1616000	5101.32	5039.98	4588.34	4279.835	46.85
31-08-2006	5151	5289	5151	5289	2195000	5112.36	5051.93	4599.987	4289.26	53.32
01-09-2006	5289	5335	5289	5289	465000	5123.4	5062.96	4611.94	4298.915	53.32
04-09-2006	5335	5381	5289	5381	2717000	5133.52	5072.84	4625.12	4309.72	57.33
05-09-2006	5381	5473	5335	5335	3289500	5142.72	5078.59	4637.84	4320.525	54.79
06-09-2006	5335	5381	5335	5381	410000	5151.92	5085.03	4650.713	4331.905	56.85
07-09-2006	5197	5427	5197	5427	1204500	5162.96	5087.79	4663.74	4344.09	58.86
08-09-2006	5381	5611	5381	5473	5044500	5174.92	5094.23	4677.073	4356.275	60.83
11-09-2006	5473	5565	5427	5427	2829500	5185.04	5099.75	4689.793	4368.23	57.85
12-09-2006	5381	5381	5289	5381	2436000	5195.16	5105.27	4702.053	4379.84	54.95
13-09-2006	5473	5473	5289	5335	2701000	5202.52	5107.11	4714.007	4390.415	52.13
14-09-2006	5335	5335	5243	5243	1702000	5204.36	5109.41	4725.347	4400.53	46.95
15-09-2006	5289	5427	5289	5381	10244500	5212.64	5113.55	4737.76	4411.22	54.29
18-09-2006	5427	5473	5381	5427	3932000	5221.84	5117.69	4750.173	4422.14	56.45
19-09-2006	5427	5519	5427	5473	6526500	5231.04	5122.29	4763.507	4433.405	58.56
20-09-2006	5473	5473	5381	5427	4702000	5238.4	5125.97	4775.92	4444.325	55.66
21-09-2006	5427	5565	5427	5519	7315500	5248.52	5130.57	4788.64	4455.82	59.94
22-09-2006	5519	5795	5519	5703	6031000	5262.32	5137.47	4802.74	4468.235	66.84
25-09-2006	5703	5703	5565	5657	7491500	5275.2	5141.15	4816.84	4479.96	63.88
26-09-2006	5657	5703	5473	5519	3546000	5287.16	5144.37	4828.793	4491.11	55.88
27-09-2006	5565	5657	5565	5657	3541500	5302.8	5147.59	4841.973	4502.49	61.12
28-09-2006	5657	5749	5565	5611	5710000	5318.44	5149.43	4854.54	4513.755	58.62
29-09-2006	5611	5657	5565	5565	1432000	5331.32	5150.81	4866.8	4524.675	56.15
02-10-2006	5611	5611	5473	5565	2244000	5341.44	5153.57	4879.367	4535.135	56.15
03-10-2006	5565	5749	5473	5749	9346500	5355.24	5156.33	4893.16	4546.515	63.33
04-10-2006	5749	5749	5611	5657	4006500	5366.28	5157.71	4906.953	4557.205	58.20
05-10-2006	5657	5703	5611	5611	3916000	5377.32	5157.71	4919.98	4567.665	55.76
06-10-2006	5611	5703	5611	5657	5706000	5386.52	5160.01	4933.16	4578.93	57.67
09-10-2006	5657	5657	5565	5611	4819000	5393.88	5165.99	4946.187	4589.39	55.11
10-10-2006	5611	5657	5611	5657	3404000	5404.92	5170.59	4959.367	4600.885	57.16
11-10-2006	5657	5887	5657	5795	11336000	5420.56	5174.73	4973.16	4613.53	62.66
12-10-2006	5795	6117	5795	6025	6436000	5438.04	5182.55	4988.18	4626.98	69.65
13-10-2006	6071	6393	6071	6347	9905000	5459.2	5194.51	5005.04	4641.925	76.33
16-10-2006	6347	6393	6117	6209	3300500	5476.68	5211.06	5021.287	4656.41	69.29
17-10-2006	6209	6255	6025	6163	5432000	5493.24	5224.4	5037.533	4670.665	67.07
18-10-2006	6117	6255	5933	5979	17147000	5504.28	5235.9	5052.86	4684	58.93
19-10-2006	6071	6117	5933	5933	12016500	5515.32	5245.56	5067.727	4696.875	57.07
20-10-2006	5979	6071	5795	6071	7184500	5530.96	5254.76	5083.053	4710.555	61.05
30-10-2006	6025	6163	5979	6163	5438500	5548.44	5266.72	5099.147	4724.465	63.48
31-10-2006	6163	6209	6025	6025	2747000	5565.92	5277.3	5114.627	4737.685	57.67
01-11-2006	6025	6117	6025	6025	1796500	5580.64	5287.42	5129.187	4750.79	57.67
02-11-2006	6071	6209	6071	6163	4806500	5595.36	5297.54	5144.36	4763.78	61.73
03-11-2006	6163	6255	6163	6209	3201000	5611.92	5310.88	5159.687	4776.885	63.01
06-11-2006	6255	6393	6209	6347	3449500	5631.24	5326.06	5175.933	4790.22	66.60
07-11-2006	6393	6439	6301	6347	2066500	5650.56	5343.53	5193.1	4803.325	66.60
08-11-2006	6209	6393	6163	6255	3542500	5668.04	5358.25	5209.653	4816.315	61.95
09-11-2006	6255	6301	6071	6071	3107500	5681.84	5370.67	5224.673	4828.5	53.84
10-11-2006	5979	6209	5979	6163	6645000	5702.08	5385.39	5240.307	4841.49	56.88
13-11-2006	6163	6163	5979	6025	3757500	5721.4	5400.56	5253.487	4854.25	51.41
14-11-2006	6071	6117	6025	6117	7109500	5739.8	5416.65	5266.667	4867.47	54.55
15-11-2006	6163	6439	6163	6393	11950000	5764.64	5432.98	5281.533	4882.415	62.39
16-11-2006	6439	6439	6301	6301	3398000	5784.88	5448.62	5296.247	4896.21	58.75
17-11-2006	6347	6347	6209	6255	6358000	5804.2	5463.8	5310.04	4910.005	56.96
20-11-2006	6163	6301	6163	6163	3784500	5819.84	5476.68	5321.84	4923.8	53.46
21-11-2006	6163	6301	6163	6255	4927500	5838.24	5490.48	5331.807	4937.94	56.35
22-11-2006	6301	6301	6163	6163	6793000	5853.88	5502.9	5341.313	4951.505	52.82
23-11-2006	6209	6209	6071	6117	3961500	5867.68	5515.32	5347.753	4964.725	51.09
24-11-2006	6071	6071	6025	6025	4522000	5878.72	5526.82	5355.727	4977.485	47.73
27-11-2006	6071	6117	5979	6025	6412500	5890.68	5537.86	5363.393	4990.015	47.73
28-11-2006	5933	5933	5703	5749	12079000	5898.04	5546.6	5369.527	5001.05	38.84
29-11-2006	5795	5887	5703	5841	6461000	5908.16	5555.34	5374.127	5012.545	42.68
30-11-2006	5933	6071	5887	5933	8198500	5921.96	5563.16	5380.26	5024.5	46.30
01-12-2006	5933	6025	5887	5979	2630500	5933.92	5573.28	5387.007	5036.8	48.07
04-12-2006	5979	6071	5749	5749	4907000	5940.36	5581.1	5391.913	5047.72	40.83
05-12-2006	5795	6025	5795	6025	9605000	5951.4	5591.22	5398.66	5060.48	50.47
06-12-2006	5979	6255	5979	6163	10166500	5966.12	5602.26	5406.02	5073.47	54.46
07-12-2006	6163	6163	6025	6071	3669000	5977.16	5612.84	5412.767	5085.77	51.48
08-12-2006	6071	6071	5979	5979	1989000	5982.68	5622.5	5419.207	5097.725	48.62
11-12-2006	5979	6071	5841	5933	4682500	5988.2	5631.7	5423.5	5109.68	47.20
12-12-2006	5795	5933	5795	5887	3808000	5995.56	5641.36	5428.1	5120.485	45.77
13-12-2006	5841	5933	5795	5887	2134500	6000.16	5651.48	5431.78	5131.52	45.77
14-12-2006	5887	6071	5887	6071	4587000	6009.36	5663.9	5436.073	5143.245	52.47
15-12-2006	6117	6163	6025	6025	2191000	6018.56	5674.94	5440.06	5154.74	50.78
18-12-2006	5979	6117	5979	6117	3298500	6029.6	5685.52	5445.58	5166.925	53.97
19-12-2006	6071	6209	5933	6071	8199000	6036.04	5695.64	5449.567	5178.88	52.15
20-12-2006	6117	6209	6117	6163	4889500	6046.16	5706.22	5453.86	5191.755	55.39
21-12-2006	6209	6255	6209	6209	4453500	6058.12	5717.72	5457.847	5204.515	56.96
22-12-2006	6209	6209	6163	6163	3522000	6068.24	5727.38	5462.753	5216.93	54.88
26-12-2006	6209	6209	6163	6163	782500	6079.28	5736.58	5470.42	5229.46	54.88
27-12-2006	6163	6163	6163	6163	588000	6089.4	5747.16	5476.86	5241.875	54.88
28-12-2006	6163	6163	6025	6025	2561000	6094	5757.28	5481.153	5253.37	48.28
02-01-2007	6117	6209	6071	6163	1831500	6096.76	5767.4	5487.287	5265.325	54.21
03-01-2007	6163	6531	6163	6531	7670500	6100.44	5779.82	5496.487	5278.89	65.56
04-01-2007	6531	7129	6531	6899	22656500	6114.24	5795.46	5512.12	5294.525	72.81
05-01-2007	6899	6945	6853	6899	6699500	6128.96	5811.1	5525.92	5310.39	72.81
08-01-2007	6899	6899	6715	6807	4612000	6145.52	5824.9	5539.107	5326.025	68.62
09-01-2007	6853	6991	6623	6715	5890000	6161.16	5838.24	5550.76	5341.085	64.62
10-01-2007	6393	6623	6117	6255	15137000	6164.84	5847.9	5558.12	5353.5	49.16
11-01-2007	6301	6393	6209	6347	3899000	6168.52	5858.48	5567.32	5366.49	51.65
12-01-2007	6439	6485	6117	6301	5491000	6174.04	5869.98	5576.213	5379.48	50.33
15-01-2007	6347	6577	6347	6485	2818500	6183.24	5881.94	5586.027	5392.7	55.28
16-01-2007	6485	6577	6485	6485	3369000	6189.68	5892.52	5594.92	5405.69	55.28
17-01-2007	6485	6577	6485	6531	2730500	6196.12	5904.02	5605.96	5418.795	56.53
18-01-2007	6531	6531	6209	6255	12092500	6194.28	5912.76	5615.467	5430.52	47.85
19-01-2007	6255	6255	5841	6071	34829000	6188.76	5919.66	5625.273	5442.015	43.10
22-01-2007	6163	6163	6025	6117	6136000	6186	5927.02	5634.167	5453.74	44.58
23-01-2007	6071	6071	5841	6025	22077000	6185.08	5933.46	5642.14	5464.775	42.21
24-01-2007	6071	6117	5979	6025	4629500	6182.32	5942.2	5651.033	5475.81	42.21
25-01-2007	6071	6209	5979	6025	16465500	6182.32	5951.86	5661.147	5485.695	42.21
26-01-2007	5933	6071	5887	6071	6102000	6181.4	5960.6	5671.567	5495.35	44.07
29-01-2007	6071	6117	6025	6071	2257000	6174.96	5969.8	5680.307	5504.89	44.07
30-01-2007	6071	6117	5979	6117	3156500	6171.28	5978.08	5689.507	5515.005	46.07
31-01-2007	6117	6255	6117	6209	8488000	6170.36	5987.28	5699.32	5525.12	49.94
01-02-2007	6301	6301	6117	6209	10436500	6171.28	5995.56	5708.213	5534.2	49.94
02-02-2007	6301	6347	6209	6301	7158500	6172.2	6005.22	5717.72	5541.905	53.79
05-02-2007	6255	6301	6163	6209	2083000	6173.12	6013.5	5726.307	5549.265	49.68
06-02-2007	6163	6209	6117	6117	1216500	6173.12	6020.4	5734.587	5554.095	45.90
07-02-2007	6163	6163	6025	6117	2443000	6174.96	6026.84	5742.867	5560.535	45.90
08-02-2007	6025	6025	5933	5933	10448500	6173.12	6031.9	5749.613	5565.825	39.02
09-02-2007	5933	5979	5887	5979	1544500	6177.72	6037.88	5756.973	5571.575	41.39
12-02-2007	5887	5887	5795	5795	7525000	6176.8	6042.48	5762.493	5574.795	35.46
13-02-2007	5841	5887	5795	5841	3425000	6174.96	6048.46	5767.093	5578.935	37.85
14-02-2007	5887	5979	5887	5979	9408500	6174.96	6054.44	5773.84	5583.995	44.51
15-02-2007	6025	6117	5979	6117	22423000	6182.32	6061.34	5781.507	5589.515	50.25
16-02-2007	6163	6347	6117	6255	18536500	6186.92	6069.16	5789.787	5595.725	55.23
19-02-2007	6301	6393	6301	6301	4833000	6189.68	6077.9	5798.067	5601.935	56.79
20-02-2007	6301	6531	6301	6531	8460500	6198.88	6088.02	5808.187	5609.295	63.60
21-02-2007	6531	6853	6531	6807	23783500	6215.44	6099.06	5820.147	5618.265	69.75
22-02-2007	6853	6945	6715	6715	13800000	6231.08	6109.64	5831.493	5625.395	65.76
23-02-2007	6715	6715	6531	6531	6936000	6243.96	6119.76	5842.227	5632.065	58.54
26-02-2007	6531	6669	6439	6531	5312500	6256.84	6128.5	5853.267	5638.045	58.54
27-02-2007	6531	6623	6439	6531	3842000	6266.04	6137.7	5864.613	5643.565	58.54
28-02-2007	6071	6439	6025	6393	13995000	6273.4	6145.98	5874.427	5648.395	53.09
01-03-2007	6347	6439	6347	6347	8475000	6278	6153.8	5883.013	5653.685	51.37
02-03-2007	6301	6393	6209	6255	6197000	6281.68	6158.86	5890.987	5657.595	48.02
05-03-2007	6163	6347	6117	6163	17865000	6281.68	6163.92	5898.04	5660.815	44.87
06-03-2007	6301	6485	6301	6439	7706000	6286.28	6172.2	5907.24	5664.955	54.51
07-03-2007	6485	6623	6439	6531	9817000	6293.64	6180.94	5916.133	5670.475	57.20
08-03-2007	6531	6669	6531	6669	8353000	6303.76	6191.52	5925.64	5678.755	60.93
09-03-2007	6715	6715	6577	6577	4929000	6312.04	6200.72	5935.453	5685.655	57.34
12-03-2007	6669	6761	6577	6715	11157000	6325.84	6209.92	5946.8	5692.325	61.04
13-03-2007	6715	6761	6669	6761	4093000	6337.8	6217.28	5957.533	5699.915	62.22
14-03-2007	6577	6669	6485	6531	4839500	6337.8	6219.12	5965.813	5706.815	53.51
15-03-2007	6623	6669	6577	6623	2744000	6332.28	6223.26	5974.4	5717.16	56.16
16-03-2007	6623	6669	6577	6623	1301000	6326.76	6227.86	5982.987	5726.13	56.16
20-03-2007	6669	6715	6393	6531	3521500	6321.24	6233.38	5990.347	5734.64	52.68
21-03-2007	6485	6623	6485	6623	1631000	6319.4	6240.28	5998.627	5742.92	55.64
22-03-2007	6669	6761	6623	6715	7229000	6328.6	6246.72	6008.133	5750.74	58.43
23-03-2007	6715	6715	6577	6577	2911000	6333.2	6250.86	6016.72	5758.79	53.03
26-03-2007	6623	6669	6485	6669	3669500	6340.56	6257.3	6026.84	5767.3	55.96
27-03-2007	6669	6669	6623	6669	1411500	6344.24	6263.74	6036.04	5775.58	55.96
28-03-2007	6623	6623	6531	6577	1640500	6346.08	6267.88	6043.707	5782.71	52.19
29-03-2007	6577	6807	6577	6761	4411500	6350.68	6273.4	6052.907	5792.14	58.24
30-03-2007	6807	6853	6761	6807	3320000	6361.72	6278	6062.413	5802.03	59.62
02-04-2007	6807	7129	6761	7037	10137500	6381.04	6284.9	6073.453	5814.215	65.71
03-04-2007	7129	7589	7129	7405	13106000	6406.8	6296.4	6086.947	5827.325	72.78
04-04-2007	7543	7589	7267	7267	8656000	6431.64	6308.36	6099.52	5839.515	67.18
05-04-2007	7267	7267	7037	7083	4012500	6452.8	6317.56	6112.4	5851.475	60.51
09-04-2007	7175	7267	7129	7221	3779000	6476.72	6329.52	6126.813	5865.04	63.44
10-04-2007	7221	7221	7037	7129	5367000	6497.88	6339.64	6139.693	5878.145	60.23
11-04-2007	7175	7313	7129	7267	11616000	6521.8	6348.38	6153.8	5890.68	63.24
12-04-2007	7221	7313	7221	7267	3829000	6544.8	6358.04	6166.987	5903.33	63.24
13-04-2007	7313	7497	7313	7313	8740500	6566.88	6368.62	6180.48	5916.21	64.28
16-04-2007	7405	7405	7313	7313	3766000	6588.96	6380.12	6193.36	5928.4	64.28
17-04-2007	7359	7405	7359	7405	3214500	6611.04	6391.62	6207.16	5941.05	66.49
18-04-2007	7359	7359	7175	7221	6230000	6631.28	6402.2	6219.427	5952.55	58.68
19-04-2007	7175	7267	7037	7083	4229000	6650.6	6411.86	6230.467	5963.59	53.59
20-04-2007	7129	7221	7129	7129	3464000	6670.84	6422.9	6241.507	5974.86	54.99
23-04-2007	7221	7267	7129	7129	3363500	6694.76	6433.94	6252.853	5985.9	54.99
24-04-2007	7129	7221	7129	7175	2361500	6718.68	6448.2	6264.813	5997.4	56.51
25-04-2007	7221	7267	7129	7175	4191000	6746.28	6461.54	6277.08	6008.44	56.51
26-04-2007	7267	7313	7083	7083	9640000	6771.12	6473.04	6289.347	6018.1	52.40
27-04-2007	7083	7221	7083	7221	4490000	6795.96	6485.46	6301.613	6029.37	57.41
30-04-2007	7221	7267	7083	7267	3131000	6818.96	6500.64	6313.88	6040.87	58.96
01-05-2007	7083	7175	7083	7129	2598000	6836.44	6511.68	6324.92	6051.45	52.76
02-05-2007	7129	7221	7083	7129	6933500	6853	6521.34	6336.267	6061.8	52.76
03-05-2007	7175	7221	7037	7083	8569000	6864.04	6531.46	6346.693	6072.15	50.70
04-05-2007	7083	7175	7037	7037	6234500	6868.64	6542.04	6355.587	6082.27	48.65
07-05-2007	7083	7083	6991	6991	5674500	6874.16	6552.62	6364.48	6092.16	46.62
08-05-2007	6991	6991	6899	6945	3278000	6882.44	6563.2	6373.987	6102.28	44.62
09-05-2007	6899	6991	6899	6945	5585500	6890.72	6573.78	6382.573	6112.63	44.62
10-05-2007	6945	7175	6945	7129	5211500	6902.68	6584.36	6392.693	6124.13	53.82
11-05-2007	6945	7083	6899	6945	4551000	6913.72	6593.56	6401.893	6134.25	45.65
14-05-2007	7037	7037	6853	6899	3340500	6924.76	6601.38	6410.787	6143.45	43.86
15-05-2007	6991	6991	6715	6715	6936000	6933.96	6607.82	6417.227	6151.73	37.52
16-05-2007	6715	6715	6577	6623	8853000	6943.16	6612.42	6423.667	6159.32	34.81
21-05-2007	6623	6623	6485	6577	10543000	6945.92	6616.1	6430.107	6166.91	33.50
22-05-2007	6623	6945	6577	6899	25668000	6953.28	6623.46	6438.387	6175.42	48.14
23-05-2007	6853	6899	6577	6715	13128500	6954.2	6628.98	6445.747	6182.78	42.40
24-05-2007	6669	6669	6531	6577	7839500	6954.2	6633.12	6451.88	6190.14	38.67
25-05-2007	6531	6577	6439	6531	5065500	6950.52	6638.18	6456.787	6197.73	37.49
28-05-2007	6531	6577	6485	6531	4990500	6945.92	6641.86	6460.16	6204.63	37.49
29-05-2007	6531	6577	6485	6531	2746000	6945.92	6641.86	6461.387	6210.84	37.49
30-05-2007	6531	6807	6531	6807	8986000	6949.6	6640.94	6465.373	6218.2	49.15
31-05-2007	6899	7037	6807	6945	8279000	6956.04	6641.4	6470.587	6226.25	53.79
04-06-2007	6991	7037	6853	6945	12788000	6964.32	6642.78	6477.027	6233.84	53.79
05-06-2007	6945	6945	6715	6761	3258500	6967.08	6643.24	6482.547	6240.74	47.14
06-06-2007	6761	6991	6715	6807	3879000	6968.92	6648.76	6487.453	6248.33	48.84
07-06-2007	6715	6807	6669	6715	2028500	6971.68	6652.44	6491.133	6255.46	45.67
08-06-2007	6623	6715	6577	6623	5328500	6970.76	6655.66	6495.12	6262.82	42.69
11-06-2007	6669	6715	6577	6623	2503000	6969.84	6657.04	6499.107	6269.49	42.69
12-06-2007	6623	6761	6577	6715	8567000	6972.6	6659.34	6502.787	6275.93	46.72
13-06-2007	6715	6761	6669	6715	3411000	6971.68	6661.18	6506.16	6282.6	46.72
14-06-2007	6761	7083	6761	6991	19650500	6975.36	6668.54	6510.453	6290.65	57.21
15-06-2007	7083	7267	6991	7221	16998000	6979.04	6680.04	6516.28	6299.85	63.63
18-06-2007	7221	7313	7129	7129	7094500	6973.52	6690.16	6522.107	6308.59	59.77
19-06-2007	7129	7267	7129	7267	4662500	6973.52	6702.58	6530.08	6318.02	63.36
20-06-2007	7267	7267	7221	7267	2761000	6977.2	6715	6537.44	6328.6	63.36
21-06-2007	7221	7221	6991	7037	2763500	6973.52	6725.12	6544.187	6338.49	54.03
22-06-2007	7037	7129	6945	6991	2151000	6970.76	6734.32	6550.013	6347.46	52.37
25-06-2007	6991	7083	6991	7037	1046500	6966.16	6743.98	6554.307	6356.89	53.90
26-06-2007	7083	7129	7037	7083	1369000	6962.48	6753.64	6559.52	6365.86	55.43
27-06-2007	7037	7083	6991	7037	3442000	6956.96	6761.92	6564.733	6374.6	53.51
28-06-2007	7083	7175	7037	7175	4448500	6954.2	6771.58	6571.48	6383.57	58.20
29-06-2007	7083	7589	7083	7589	19137500	6957.88	6784.46	6580.373	6394.84	68.46
02-07-2007	7589	7727	7543	7727	5938000	6968	6799.64	6590.8	6406.57	71.02
03-07-2007	7727	7819	7681	7773	6562000	6981.8	6816.2	6601.84	6418.3	71.84
04-07-2007	7773	7773	7497	7635	2340000	6991.92	6831.38	6612.573	6429.11	65.83
05-07-2007	7681	8325	7681	8233	12812000	7014	6854.38	6627.293	6443.14	75.42
06-07-2007	8141	8141	8003	8049	2358000	7031.48	6875.08	6642.627	6456.48	69.00
09-07-2007	8141	8463	8141	8141	5366000	7050.8	6898.54	6657.96	6470.51	70.36
10-07-2007	8187	8187	8049	8049	1629000	7070.12	6920.62	6672.067	6484.54	67.19
11-07-2007	8003	8003	7773	7911	6384500	7083.92	6939.94	6684.947	6497.19	62.63
12-07-2007	7911	8049	7865	8003	2302000	7098.64	6958.8	6699.973	6510.07	64.37
13-07-2007	8095	8187	7865	7865	2626000	7113.36	6974.9	6712.24	6522.03	59.87
16-07-2007	7911	8095	7865	7957	1799000	7129.92	6991.46	6724.2	6534.68	61.79
17-07-2007	7957	8279	7957	8187	4270500	7152	7008.02	6738.307	6548.02	66.14
18-07-2007	8187	8187	8049	8095	2626000	7173.16	7020.9	6752.413	6559.98	63.05
19-07-2007	8095	8187	8003	8141	5065000	7196.16	7035.16	6767.133	6572.4	63.95
20-07-2007	8187	8233	8141	8187	4404500	7221	7051.72	6782.467	6585.74	64.88
23-07-2007	8141	8233	8141	8187	3525500	7245.84	7068.28	6797.8	6598.39	64.88
24-07-2007	8187	8371	8187	8325	2756500	7269.76	7086.22	6812.827	6611.96	67.77
25-07-2007	8279	8417	8233	8233	2150000	7295.52	7104.62	6827.547	6625.3	63.99
26-07-2007	8233	8279	8003	8003	1877500	7317.6	7121.18	6840.12	6637.49	55.64
27-07-2007	7911	8095	7911	8049	6028500	7344.28	7139.12	6853.307	6648.99	56.85
30-07-2007	7911	8095	7911	8049	3247500	7372.8	7157.98	6865.88	6660.95	56.85
31-07-2007	8187	8187	7865	7911	5353000	7399.48	7172.7	6877.227	6672.45	51.91
01-08-2007	7911	7911	7589	7589	4483000	7413.28	7183.28	6886.733	6682.11	42.61
02-08-2007	7635	7681	7267	7359	5963000	7426.16	7190.18	6894.707	6690.85	37.45
03-08-2007	7497	7589	7359	7405	1556500	7442.72	7198.46	6902.987	6699.59	39.04
06-08-2007	7267	7313	6991	7037	6034500	7452.84	7201.68	6909.733	6705.8	32.02
07-08-2007	7175	7267	6991	7083	4283000	7463.88	7204.9	6915.867	6711.09	33.63
08-08-2007	7129	7451	7129	7313	2268000	7479.52	7212.72	6921.08	6715.92	41.12
09-08-2007	7451	7497	7129	7267	6148000	7488.72	7219.16	6923.533	6721.21	40.14
10-08-2007	6991	7083	6807	7083	10685500	7491.48	7223.76	6924.76	6725.81	36.42
13-08-2007	7175	7267	6991	7221	5651000	7497	7230.66	6927.52	6732.02	40.85
14-08-2007	7175	7175	6899	6945	6692500	7500.68	7233.88	6929.053	6737.08	35.52
15-08-2007	6807	6807	6163	6393	18117500	7492.4	7230.66	6929.973	6738.69	27.73
16-08-2007	6117	6255	6025	6117	9335500	7480.44	7226.06	6928.44	6738.46	24.80
20-08-2007	6439	6577	6301	6531	9176000	7478.6	7224.68	6929.973	6740.99	35.76
21-08-2007	6577	6761	6393	6439	9597500	7474.92	7222.38	6929.667	6743.06	34.55
22-08-2007	6577	6807	6531	6807	7342000	7476.76	7224.68	6931.813	6746.28	42.85
23-08-2007	6991	7175	6991	7083	9330000	7484.12	7227.9	6935.493	6750.65	48.16
24-08-2007	6899	7129	6899	7083	2671500	7485.96	7230.66	6941.013	6754.33	48.16
27-08-2007	7175	7267	7129	7267	2929000	7486.88	7232.96	6948.987	6758.93	51.64
28-08-2007	7175	7451	7175	7405	4059000	7492.4	7232.96	6957.573	6764.68	54.12
29-08-2007	7129	7359	7037	7359	4251000	7494.24	7233.88	6966.467	6771.12	53.14
30-08-2007	7405	7451	7313	7359	2639000	7496.08	7236.64	6975.36	6777.1	53.14
31-08-2007	7359	7497	7359	7451	2750000	7504.36	7238.94	6984.867	6784.23	55.03
03-09-2007	7451	7773	7451	7727	5898000	7519.08	7244.92	6995.907	6792.28	60.21
04-09-2007	7727	7773	7635	7681	2778500	7531.96	7249.06	7006.64	6798.72	58.99
05-09-2007	7727	7727	7497	7543	2065000	7541.16	7251.82	7016.147	6804.93	55.37
06-09-2007	7543	7681	7543	7543	2903500	7551.28	7254.12	7025.04	6811.37	55.37
07-09-2007	7543	7543	7313	7359	2423000	7554.96	7254.58	7032.707	6817.35	50.56
10-09-2007	7175	7313	7129	7175	7431000	7546.68	7252.28	7038.533	6821.95	46.24
11-09-2007	7175	7221	7037	7129	7811500	7534.72	7251.36	7044.667	6826.78	45.21
12-09-2007	7175	7267	7175	7175	7759000	7522.76	7252.28	7051.72	6832.07	46.50
13-09-2007	7175	7359	7175	7267	10404500	7515.4	7253.66	7059.387	6838.28	49.09
14-09-2007	7359	7451	7359	7359	5645500	7497.92	7255.96	7068.893	6844.95	51.62
17-09-2007	7405	7497	7267	7313	4093000	7483.2	7257.34	7077.787	6852.77	50.27
18-09-2007	7267	7359	7267	7359	3102500	7467.56	7259.18	7088.213	6860.36	51.63
19-09-2007	7543	7635	7451	7543	7826000	7457.44	7263.78	7099.56	6868.41	56.71
20-09-2007	7589	7681	7543	7543	5693000	7450.08	7267	7109.987	6876.23	56.71
21-09-2007	7543	7727	7543	7727	2062000	7444.56	7271.6	7120.72	6886.12	61.41
24-09-2007	7727	7957	7681	7865	7382500	7444.56	7278.96	7131.453	6895.32	64.52
25-09-2007	7819	7819	7635	7727	4528500	7439.96	7284.94	7140.96	6903.14	59.37
26-09-2007	7773	7819	7727	7819	4141500	7432.6	7292.3	7149.547	6911.88	61.57
27-09-2007	7865	7865	7681	7727	2405000	7425.24	7299.2	7155.68	6920.62	58.17
28-09-2007	7635	7635	7497	7543	10631500	7413.28	7304.72	7161.2	6928.67	51.99
01-10-2007	7543	7681	7543	7635	8536500	7402.24	7311.62	7168.56	6937.41	54.59
02-10-2007	7681	7865	7635	7819	10905500	7394.88	7320.36	7177.147	6947.07	59.33
03-10-2007	7819	8371	7819	8233	38156000	7393.04	7331.4	7188.493	6957.88	67.54
04-10-2007	8187	8417	8095	8279	6012500	7393.96	7344.74	7201.067	6969.15	68.31
05-10-2007	8279	8463	8187	8233	5486000	7398.56	7358.08	7213.64	6979.73	66.62
08-10-2007	8371	8509	8279	8509	11624000	7407.76	7376.02	7228.667	6991.92	71.22
09-10-2007	8509	8509	8371	8463	4617000	7416.04	7394.42	7244	7003.42	69.50
10-10-2007	8463	9199	8463	9061	13945000	7439.04	7419.26	7261.48	7017.68	77.21
11-10-2007	9015	9429	9015	9337	8081000	7474	7443.64	7280.187	7033.55	79.76
17-10-2007	9199	9797	9153	9659	4946000	7520	7473.08	7300.12	7051.03	82.25
18-10-2007	9659	10349	9659	9889	7942000	7569.68	7506.2	7322.2	7069.66	83.78
19-10-2007	9797	9981	9337	9383	2576000	7616.6	7534.72	7339.987	7086.45	69.54
22-10-2007	9015	9107	8601	8647	6747500	7647.88	7555.88	7352.56	7098.87	54.92
23-10-2007	8831	8969	8785	8923	10102000	7680.08	7579.8	7368.507	7110.83	58.45
24-10-2007	9107	9475	9061	9383	11036500	7722.4	7605.56	7386.907	7123.25	63.56
25-10-2007	9521	10211	9521	10119	7790500	7783.12	7637.3	7410.213	7139.35	69.94
26-10-2007	10119	10625	9935	10257	11585500	7843.84	7670.42	7435.053	7156.6	70.97
29-10-2007	10349	10487	10027	10211	1758000	7909.16	7704.92	7458.973	7174.08	70.11
30-10-2007	10165	10579	10119	10441	5868500	7990.12	7741.26	7483.813	7195.01	71.94
31-10-2007	10303	10303	9935	10073	9585500	8069.24	7774.84	7507.12	7213.64	65.08
01-11-2007	10211	10533	10211	10211	6197000	8142.84	7810.72	7530.733	7233.19	66.37
02-11-2007	10027	10349	9935	10257	4471000	8219.2	7847.06	7554.653	7252.05	66.81
05-11-2007	10211	10441	10211	10257	3762000	8288.2	7882.48	7579.187	7270.91	66.81
06-11-2007	10257	10533	10257	10441	1271500	8355.36	7919.74	7603.72	7290.46	68.72
07-11-2007	10533	10763	10303	10487	3271000	8423.44	7954.7	7628.253	7311.62	69.20
08-11-2007	10211	10395	10211	10211	2598000	8482.32	7984.6	7649.413	7332.32	63.00
09-11-2007	10119	10211	9889	9935	6942000	8532.92	8012.66	7666.28	7351.41	57.45
12-11-2007	9843	9843	9567	9613	6866000	8578	8036.12	7681.92	7369.35	51.73
13-11-2007	9613	10211	9567	10119	7434500	8633.2	8064.64	7702.16	7389.82	58.69
14-11-2007	10211	10395	10119	10119	4934500	8686.56	8095.46	7721.48	7410.29	58.69
15-11-2007	10119	10487	10119	10211	5268500	8736.24	8127.66	7742.027	7430.99	59.91
16-11-2007	10073	10211	9751	9981	3342000	8782.24	8157.1	7760.12	7450.54	55.50
19-11-2007	10027	10349	10027	10119	3158000	8833.76	8187.46	7779.133	7470.55	57.52
20-11-2007	10073	10073	9751	10073	3485500	8884.36	8217.82	7797.533	7489.87	56.60
21-11-2007	9981	10073	9659	9935	1430000	8935.88	8245.42	7815.013	7508.5	53.81
22-11-2007	9659	9797	9613	9797	2756500	8988.32	8267.5	7830.96	7525.98	51.10
23-11-2007	9843	9889	9521	9521	3283000	9036.16	8285.44	7846.293	7542.54	46.10
26-11-2007	9613	10027	9613	9935	1668000	9091.36	8307.06	7865.307	7561.63	53.46
27-11-2007	9705	10119	9705	10119	1021500	9148.4	8331.9	7885.24	7581.64	56.31
28-11-2007	10165	10165	10027	10073	3173000	9202.68	8350.3	7904.867	7602.34	55.40
29-11-2007	10211	10395	10165	10257	8099500	9261.56	8372.38	7925.413	7623.73	58.31
30-11-2007	10303	10487	10257	10349	6603500	9321.36	8394.46	7946.573	7646.5	59.73
03-12-2007	10349	10349	10027	10303	1991500	9376.56	8417	7968.04	7668.81	58.66
04-12-2007	10119	10211	10119	10165	1412000	9429	8439.54	7987.667	7689.74	55.44
05-12-2007	10119	10211	9981	10073	1361000	9475.92	8460.24	8006.373	7709.52	53.33
06-12-2007	10165	10165	10027	10165	2133000	9521.92	8483.24	8026.613	7729.07	55.17
07-12-2007	10165	10211	10073	10119	1801500	9569.76	8504.86	8046.547	7748.16	54.02
10-12-2007	10027	10119	10027	10073	3354500	9614.84	8523.72	8066.48	7765.87	52.85
11-12-2007	10119	10119	9889	9935	2073000	9659	8542.12	8085.8	7781.51	49.37
12-12-2007	9843	9889	9705	9843	5227000	9705	8559.14	8104.813	7797.15	47.14
13-12-2007	9843	9843	9613	9705	2181500	9746.4	8574.32	8123.213	7813.02	43.94
14-12-2007	9659	9843	9567	9843	3823500	9786.88	8590.88	8142.533	7829.58	47.76
17-12-2007	9797	9981	9613	9705	8619500	9816.32	8604.68	8159.707	7845.45	44.49
18-12-2007	9705	9751	9291	9429	7904500	9839.32	8616.64	8176.267	7860.63	38.78
19-12-2007	9475	9935	9475	9935	5360000	9873.36	8635.96	8196.507	7878.57	51.16
26-12-2007	10119	10119	9889	10119	3438500	9905.56	8656.66	8219.2	7897.89	54.75
27-12-2007	10119	10165	9981	10027	2307000	9936.84	8676.44	8241.893	7917.21	52.66
28-12-2007	9935	10073	9751	10027	2024000	9956.16	8697.6	8264.893	7935.15	52.66
02-01-2008	10119	10211	9889	10073	1860000	9970.88	8722.44	8286.053	7952.86	53.69
03-01-2008	9935	9935	9843	9889	1677000	9975.48	8747.74	8307.213	7968.96	49.12
04-01-2008	9797	10119	9797	10073	1706500	9979.16	8774.42	8330.52	7986.44	53.39
07-01-2008	9935	9935	9797	9797	6125000	9987.44	8802.02	8352.293	8001.85	47.02
08-01-2008	9889	10073	9889	9981	3678000	10014.12	8831	8375.293	8017.95	51.20
09-01-2008	9935	10901	9935	10809	23279000	10051.84	8865.96	8403.813	8039.34	64.70
14-01-2008	10901	11407	10901	11269	17255500	10089.56	8905.98	8433.56	8062.57	69.71
15-01-2008	11407	11637	10993	11131	11689500	10109.8	8946.46	8461.467	8085.11	66.65
16-01-2008	10809	10901	10257	10257	12762500	10109.8	8976.82	8483.547	8103.74	51.30
17-01-2008	10441	10763	10027	10717	8897000	10119.92	9014.54	8509.92	8124.21	56.93
18-01-2008	10487	11085	10303	10947	16355500	10130.04	9060.08	8537.52	8145.37	59.45
21-01-2008	10763	10901	10395	10671	9342500	10142	9105.62	8563.893	8165.84	55.27
22-01-2008	10027	10119	9475	9981	9806500	10137.4	9140.12	8586.28	8182.4	46.47
23-01-2008	10303	10855	10303	10671	9232000	10145.68	9182.44	8613.267	8202.41	54.30
24-01-2008	10809	11039	10671	11039	13255000	10161.32	9224.76	8642.093	8224.72	57.85
25-01-2008	11131	12051	11131	12005	21247500	10192.6	9273.98	8677.36	8250.94	65.43
28-01-2008	11775	11913	11637	11683	9711000	10216.52	9319.98	8708.64	8275.32	61.46
29-01-2008	11729	13109	11729	12373	22625500	10259.76	9371.04	8742.987	8302	66.19
30-01-2008	12603	12695	12005	12235	5522500	10305.76	9419.34	8777.027	8326.15	64.48
31-01-2008	12327	12649	12189	12235	11740000	10358.2	9468.1	8810.147	8350.99	64.48
01-02-2008	12511	12557	12005	12051	7998500	10396.84	9515.02	8842.04	8375.83	62.01
04-02-2008	12235	12419	12189	12327	7667000	10441	9563.78	8877.307	8401.36	64.23
05-02-2008	12235	12787	12235	12603	9841000	10488.84	9612.54	8914.72	8428.73	66.34
06-02-2008	12051	12327	12051	12143	3296000	10532.08	9657.16	8948.76	8453.11	59.98
11-02-2008	11959	12327	11407	11453	6423000	10558.76	9696.26	8977.893	8474.04	51.94
12-02-2008	11775	12097	11775	11959	6934500	10596.48	9740.42	9010.707	8497.27	56.54
13-02-2008	11959	12097	11637	11821	5758500	10634.2	9785.04	9041.68	8519.81	55.00
14-02-2008	11959	12327	11959	12235	7458500	10682.96	9835.64	9072.653	8543.96	58.65
15-02-2008	12143	12465	12005	12373	8554500	10740	9888.08	9103.627	8569.72	59.82
18-02-2008	12465	12465	11867	12051	7511500	10782.32	9936.84	9132.147	8594.56	55.85
19-02-2008	12051	12235	12051	12235	4056000	10824.64	9986.52	9162.813	8620.09	57.58
20-02-2008	12189	12281	12051	12189	3639500	10866.96	10034.82	9189.187	8645.39	56.98
21-02-2008	12327	12603	12327	12511	9721000	10912.04	10086.8	9218.933	8672.07	60.12
22-02-2008	12419	12603	12373	12465	3379000	10954.36	10137.86	9247.76	8698.52	59.46
25-02-2008	12419	12465	12189	12465	6164000	10997.6	10187.08	9277.2	8725.43	59.46
26-02-2008	12511	12557	12373	12419	6959500	11042.68	10235.84	9307.253	8751.42	58.70
27-02-2008	12511	12511	12235	12235	3444500	11085.92	10280.92	9335.467	8776.26	55.65
28-02-2008	12235	12419	12189	12419	3131000	11131	10326.46	9365.827	8802.71	58.00
29-02-2008	12327	12373	12189	12189	2547000	11172.4	10371.08	9394.04	8828.01	54.13
03-03-2008	11959	12051	11821	11959	2599500	11210.12	10412.48	9419.187	8852.39	50.51
04-03-2008	11959	12005	11407	11683	7699500	11245.08	10452.04	9443.107	8875.62	46.49
05-03-2008	11775	11775	11361	11453	3730500	11277.28	10491.14	9465.187	8897.93	43.39
06-03-2008	11545	11729	11545	11683	3874500	11316.84	10531.62	9488.493	8921.62	47.18
10-03-2008	11453	11453	10717	10809	17137000	11336.16	10561.52	9505.973	8940.94	37.03
11-03-2008	10671	10809	10211	10809	14658000	11358.24	10587.28	9522.533	8959.34	37.03
12-03-2008	11269	11361	10901	11039	18216500	11390.44	10614.88	9541.24	8979.81	40.91
13-03-2008	10395	11039	10395	10487	10485000	11401.48	10637.42	9557.8	8997.75	35.29
14-03-2008	10625	10625	10027	10303	4371000	11405.16	10655.36	9572.827	9015.69	33.63
17-03-2008	9659	9935	9245	9659	8283000	11397.8	10667.32	9583.56	9030.87	28.57
18-03-2008	9659	10119	9567	10073	9095500	11398.72	10677.44	9597.973	9048.35	35.31
19-03-2008	10395	10441	9659	9659	13594000	11390.44	10680.66	9611.773	9062.15	32.05
24-03-2008	9705	9889	9475	9659	2604000	11385.84	10680.66	9627.107	9076.87	32.05
25-03-2008	9889	10763	9843	10763	12231000	11399.64	10689.4	9649.493	9097.8	47.13
26-03-2008	10763	11499	10625	11407	11305500	11431.84	10709.64	9678.627	9122.18	53.60
27-03-2008	11407	11637	11177	11499	4234000	11462.2	10738.16	9708.067	9147.02	54.46
28-03-2008	11407	11775	11407	11637	7403000	11478.76	10765.3	9736.893	9172.55	55.78
31-03-2008	11361	11591	11361	11545	6169500	11484.28	10786.92	9765.413	9196.24	54.64
01-04-2008	11683	11729	10947	11269	4031500	11487.04	10798.42	9793.32	9217.86	51.27
02-04-2008	11591	11683	10947	10947	7904000	11500.84	10805.32	9818.16	9237.87	47.57
03-04-2008	11039	11039	9751	10027	16940500	11487.04	10803.48	9838.707	9254.2	38.94
04-04-2008	10303	10303	9751	9843	5401500	11464.96	10797.5	9861.707	9269.38	37.48
07-04-2008	9935	10625	9843	10395	5078500	11459.44	10800.72	9890.227	9287.78	44.25
08-04-2008	10441	10763	10395	10625	5392000	11472.32	10804.86	9917.52	9307.79	46.84
09-04-2008	10763	10947	10441	10671	4706500	11472.32	10809	9945.733	9328.03	47.36
10-04-2008	10625	10947	10579	10901	4872000	11469.56	10815.44	9973.027	9348.96	50.02
11-04-2008	11039	11407	11039	11407	3139000	11457.6	10825.1	10001.853	9372.42	55.37
14-04-2008	10947	11453	10947	11269	3110000	11449.32	10832.92	10029.76	9393.81	53.68
15-04-2008	11453	11591	11223	11361	3898000	11429.08	10844.42	10057.053	9414.51	54.67
16-04-2008	11499	11821	11499	11729	7077500	11418.96	10862.36	10085.88	9437.51	58.50
17-04-2008	11867	11913	11315	11407	2175000	11402.4	10880.3	10112.867	9458.21	54.19
18-04-2008	11407	11683	11407	11453	1507000	11390.44	10893.64	10140.16	9479.14	54.70
21-04-2008	11683	11775	11499	11545	2488000	11374.8	10907.9	10167.453	9501.68	55.77
22-04-2008	11545	11591	11269	11545	3798000	11353.64	10921.24	10192.907	9524.45	55.77
23-04-2008	11545	11545	11361	11407	3359000	11338.92	10935.5	10217.747	9546.3	53.57
24-04-2008	11453	11453	11177	11223	2897000	11334.32	10946.54	10242.28	9567	50.71
25-04-2008	11223	11315	10947	10947	3873000	11314.08	10955.28	10264.973	9586.55	46.67
28-04-2008	11039	11039	10763	10763	4694000	11292.92	10963.56	10287.667	9604.49	44.15
29-04-2008	10855	10993	10763	10901	9737000	11266.24	10974.6	10312.507	9621.05	46.48
30-04-2008	10855	11223	10809	11085	6277000	11240.48	10990.24	10338.88	9637.84	49.52
02-05-2008	11269	11591	11223	11545	6474000	11230.36	11006.34	10368.013	9656.7	56.20
05-05-2008	11637	11959	11637	11913	12249500	11223.92	11024.28	10398.987	9678.09	60.68
06-05-2008	12051	12097	11867	12005	6323500	11220.24	11043.6	10429.96	9696.95	61.74
07-05-2008	12051	12097	11959	12005	2410500	11210.12	11061.08	10461.24	9716.73	61.74
08-05-2008	11959	12143	11913	12005	2126000	11200.92	11077.64	10492.213	9736.05	61.74
09-05-2008	12051	12051	11821	11959	2094000	11190.8	11094.2	10521.653	9755.6	60.72
12-05-2008	11959	12051	11913	12005	1697000	11182.52	11112.6	10551.4	9776.07	61.40
13-05-2008	12005	12419	12005	12281	5456500	11183.44	11134.68	10581.76	9797.46	65.31
14-05-2008	12281	12373	12235	12281	2599000	11180.68	11155.84	10611.2	9819.54	65.31
15-05-2008	12373	12373	12281	12373	4536000	11184.36	11178.38	10642.173	9841.62	66.62
16-05-2008	12373	12373	12235	12235	2500000	11189.88	11200	10671.613	9861.86	62.80
19-05-2008	12419	13523	12419	13017	12667500	11216.56	11230.82	10706.88	9886.47	72.44
21-05-2008	12879	13017	12511	12511	4900000	11237.72	11257.5	10740	9908.32	61.36
22-05-2008	12465	12741	12419	12649	3730500	11257.04	11286.94	10773.427	9930.63	63.02
23-05-2008	12649	12925	12281	12511	6260000	11291.08	11313.62	10804.707	9952.25	60.23
26-05-2008	12419	12465	12373	12419	2165000	11323.28	11340.76	10832.613	9972.72	58.38
27-05-2008	12419	12465	11959	11959	2512000	11341.68	11366.06	10857.147	9991.35	50.07
28-05-2008	11959	12373	11959	12281	2562000	11377.56	11389.52	10884.133	10012.74	54.91
29-05-2008	12327	13017	12327	13017	8297000	11431.84	11418.5	10914.187	10037.58	63.59
30-05-2008	13063	13339	12787	13293	12034000	11504.52	11451.16	10946.387	10063.8	66.21
02-06-2008	13247	13293	12649	12741	4994000	11557.88	11478.3	10970.92	10087.95	57.31
03-06-2008	12511	12741	12189	12373	6865500	11612.16	11501.3	10991.16	10111.87	52.26
04-06-2008	12373	12373	11683	11729	11292000	11653.56	11519.7	11004.96	10133.72	44.83
05-06-2008	11729	11775	11361	11775	14569500	11673.8	11536.72	11017.533	10155.57	45.42
06-06-2008	11959	12097	11821	11867	25249500	11683	11557.42	11034.093	10179.72	46.67
09-06-2008	11499	11959	11499	11913	5458500	11691.28	11576.74	11055.867	10203.87	47.31
10-06-2008	11959	11959	11499	11499	9899000	11688.52	11583.64	11073.04	10224.8	42.34
11-06-2008	11499	11545	10855	10855	14356500	11674.72	11579.5	11082.853	10242.74	36.00
12-06-2008	10579	11591	10349	11453	23573000	11678.4	11582.72	11091.747	10264.59	44.34
13-06-2008	11361	11545	11085	11177	5414000	11683	11591.92	11097.88	10284.37	41.64
16-06-2008	11223	11453	11223	11223	2653500	11706.92	11596.98	11104.627	10305.76	42.27
17-06-2008	11223	11729	11223	11729	10243500	11744.64	11604.8	11113.213	10332.44	48.82
18-06-2008	11729	11959	11637	11775	10714500	11772.24	11615.84	11124.56	10360.73	49.38
19-06-2008	11683	11821	11499	11637	3213000	11792.48	11632.4	11134.067	10386.26	47.69
20-06-2008	11821	11821	11499	11683	2466000	11812.72	11642.52	11143.573	10412.48	48.32
23-06-2008	11499	11545	11315	11361	4364000	11821.92	11645.74	11150.933	10435.25	44.27
24-06-2008	11407	11729	11407	11545	4587000	11824.68	11641.14	11158.293	10457.56	47.00
25-06-2008	11545	11545	11223	11407	2696000	11827.44	11638.38	11164.427	10479.18	45.21
26-06-2008	11453	11453	11085	11223	4189500	11824.68	11626.88	11171.173	10498.96	42.86
27-06-2008	11039	11177	11039	11085	1860500	11811.8	11615.38	11178.84	10517.36	41.14
30-06-2008	11039	11361	10993	11177	3332500	11807.2	11604.8	11189.267	10536.45	42.79
01-07-2008	11269	11775	11269	11729	11569500	11812.72	11601.58	11200	10558.3	51.58
02-07-2008	11683	11821	11407	11499	5506000	11811.8	11593.3	11209.2	10578.54	48.25
03-07-2008	11223	11223	10625	10763	15210500	11796.16	11574.9	11212.88	10593.72	39.48
04-07-2008	10763	10947	10763	10901	3807000	11786.04	11562.48	11219.013	10609.82	41.62
07-07-2008	10901	10947	10763	10809	2386000	11777.76	11556.04	11223.613	10626.15	40.59
08-07-2008	10855	10855	10533	10579	3837000	11770.4	11542.24	11226.987	10641.33	38.05
09-07-2008	10763	10855	10533	10763	5686500	11770.4	11531.66	11232.507	10658.35	41.22
10-07-2008	10717	10717	10119	10303	6823000	11758.44	11512.34	11235.88	10673.99	36.23
11-07-2008	10349	10349	10073	10211	4154000	11740.96	11490.72	11240.48	10689.4	35.31
14-07-2008	10211	10349	10165	10165	3909500	11713.36	11471.86	11242.013	10704.35	34.83
15-07-2008	10165	10349	10165	10211	3432000	11679.32	11451.62	11242.627	10719.07	35.77
16-07-2008	10303	10303	9337	9567	10556000	11630.56	11425.4	11239.253	10730.11	29.41
17-07-2008	9751	9797	9107	9199	4925000	11574.44	11392.28	11232.2	10739.54	26.52
18-07-2008	9199	9245	8969	9107	4468000	11516.48	11358.7	11223.92	10748.28	25.83
21-07-2008	8831	8831	8371	8601	11523500	11449.32	11320.06	11212.573	10753.57	22.40
22-07-2008	8601	8785	8601	8739	6365500	11384	11283.26	11203.067	10759.55	25.31
23-07-2008	8739	9567	8739	9567	21098500	11329.72	11256.58	11199.693	10768.75	39.89
24-07-2008	9613	9705	9107	9199	7235000	11268.08	11224.38	11193.253	10775.42	36.48
25-07-2008	9199	9337	9199	9291	2402500	11206.44	11195.4	11187.733	10783.24	37.91
28-07-2008	9291	9475	9199	9429	3625000	11150.32	11170.1	11183.44	10791.29	40.09
29-07-2008	9337	9981	9337	9981	4688000	11089.6	11153.08	11183.747	10802.56	47.95
31-07-2008	10027	10533	9843	10487	7522500	11049.12	11143.42	11188.04	10817.28	53.91
01-08-2008	10763	10763	9981	10073	7817500	10997.6	11127.32	11190.493	10829.47	48.97
04-08-2008	10073	10073	9659	9751	3897500	10942.4	11116.74	11189.88	10839.13	45.47
05-08-2008	9659	9659	9245	9383	3013000	10881.68	11102.48	11187.733	10844.88	41.80
06-08-2008	9567	9751	9383	9521	4134500	10832.92	11087.3	11188.347	10851.09	43.64
07-08-2008	9199	9751	9199	9567	2420500	10778.64	11078.1	11185.893	10857.76	44.27
08-08-2008	9475	9705	9475	9521	1718000	10708.72	11070.28	11181.907	10862.82	43.74
11-08-2008	9567	9567	8969	9061	6371500	10624.08	11064.3	11175.467	10865.81	38.76
12-08-2008	9015	9015	8647	8739	3735000	10544.04	11050.96	11166.88	10864.2	35.70
13-08-2008	8693	8969	8647	8831	3554500	10473.2	11042.68	11158.6	10861.67	37.23
14-08-2008	8923	9199	8923	9199	1876500	10422.6	11038.08	11154	10859.37	43.05
15-08-2008	9199	9199	8831	9015	2983000	10367.4	11020.6	11146.947	10855	41.00
19-08-2008	8969	9153	8831	8923	1348500	10308.52	10995.76	11141.12	10852.7	39.98
20-08-2008	9015	9061	9015	9061	4919500	10251.48	10971.38	11134.987	10854.77	42.31
21-08-2008	9153	9705	9153	9567	9511000	10212.84	10950.68	11126.707	10857.99	49.97
22-08-2008	9751	9935	9659	9751	2885500	10190.76	10932.74	11116.587	10859.83	52.44
25-08-2008	9751	9843	9567	9797	2294500	10157.64	10918.02	11107.693	10858.22	53.07
26-08-2008	9705	10073	9705	9889	3419500	10131.88	10907.44	11105.24	10856.38	54.36
27-08-2008	10095	10528	9999	10528	2870000	10117.98	10912.45	11103.98	10857.965	62.15
28-08-2008	10576	10768	9951	10047	5878000	10084.34	10914.49	11097.98	10855.995	54.59
29-08-2008	10143	10143	9807	9951	9090000	10047.86	10910.05	11093.18	10855.385	53.20
01-09-2008	9903	10335	9758	10335	5187000	10021.82	10907.15	11095.54	10856.005	57.83
02-09-2008	10095	10287	9951	10047	4509000	9989.1	10900.91	11091.38	10854.955	53.55
03-09-2008	10335	10335	9518	9999	8217000	9961.86	10891.89	11084.447	10853.665	52.85
04-09-2008	9903	9903	9614	9710	10791000	9925.16	10874.92	11069.147	10850.01	48.72
05-09-2008	9518	9566	9326	9374	8216000	9884.5	10855.97	11053.753	10844.445	44.37
08-09-2008	9614	9758	9470	9518	7791000	9850.4	10837.54	11034.72	10840.98	46.57
09-09-2008	9518	9518	9230	9326	4255000	9815.22	10813.51	11015.327	10837.935	44.07
10-09-2008	9134	9470	8941	9037	17715500	9772.42	10789.81	10994.007	10835.055	40.54
11-09-2008	8989	9085	8749	9037	11213500	9718.58	10765.65	10973.913	10829.645	40.54
12-09-2008	9134	9134	7643	8605	12527500	9660.7	10736.25	10949.1	10822.075	35.59
15-09-2008	8605	8701	7884	7932	5820000	9604.08	10700.12	10917.96	10810.68	29.54
16-09-2008	7643	8220	7018	8124	11387000	9548.54	10667.29	10891.167	10801.395	33.04
17-09-2008	8364	8653	8268	8509	6851000	9502.54	10640.15	10871.54	10793.345	39.52
18-09-2008	8124	8797	7980	8701	6505500	9464.98	10617.69	10849.82	10786.485	42.51
19-09-2008	8893	9710	8893	9662	9270500	9442.96	10606.68	10835.427	10785.12	54.60
22-09-2008	9999	10047	9518	9518	5173000	9427.26	10592.85	10817.313	10783.725	52.80
23-09-2008	9085	9758	9085	9518	4188500	9413.4	10577.18	10798.28	10783.71	52.80
24-09-2008	9134	9470	9134	9422	1659500	9398.54	10555.95	10780.753	10781.145	51.50
25-09-2008	9278	9326	9230	9278	2258000	9379.88	10529.6	10761.04	10776.94	49.52
26-09-2008	9182	9422	9134	9278	1739000	9374.1	10502.33	10741.633	10772.965	49.52
29-09-2008	9374	9374	9037	9085	1797500	9371.82	10473.13	10718.793	10767.105	46.73
06-10-2008	8653	8653	7018	7115	9768000	9331.98	10424.23	10683.127	10750.935	28.85
07-10-2008	7115	7211	6586	7018	12066500	9300.32	10374.82	10646.813	10734.51	28.27
08-10-2008	6730	6730	5865	5961	4824000	9244.76	10314.38	10603.76	10713.49	22.92
13-10-2008	5384	5961	5384	5865	29542000	9170.72	10250.22	10561.293	10692.45	22.51
14-10-2008	6153	6442	6057	6249	39581000	9111.72	10189.9	10520.16	10672.87	28.13
15-10-2008	6009	6105	5624	5624	19593000	9038.38	10122.41	10476.393	10650.395	24.96
16-10-2008	5096	5096	5096	5096	3774000	8951.72	10051.02	10430.64	10625.51	22.63
17-10-2008	4615	4615	4615	4615	3784000	8844.4	9967	10383.52	10598.91	20.74
20-10-2008	4182	4543	4158	4158	43705500	8717.82	9883.47	10334.887	10570.485	19.10
21-10-2008	4278	4399	4110	4182	12185000	8600	9798.8	10284.88	10542.87	19.46
22-10-2008	4278	4423	3774	3798	15456000	8480.94	9711.67	10238.14	10512.645	18.08
23-10-2008	3509	3509	3437	3437	18713000	8362.02	9621.85	10188.993	10481.305	16.86
24-10-2008	3125	3125	3101	3101	691500	8233.62	9533.27	10136.073	10449.665	15.80
27-10-2008	2812	2812	2812	2812	190500	8098.52	9438.58	10084.907	10414.05	14.93
28-10-2008	2548	2548	2548	2548	2130000	7959.06	9333.89	10033.207	10376.195	14.16
29-10-2008	2404	2596	2307	2307	24545000	7823.98	9224.03	9984.193	10337.595	13.48
30-10-2008	2380	2524	2259	2524	16121000	7699.68	9121.86	9933.867	10300.08	17.34
31-10-2008	2524	3028	2500	3028	10929500	7583.62	9028.41	9889.66	10264.855	25.64
03-11-2008	3365	3629	3365	3629	2307000	7472.22	8947.41	9849.46	10233.555	34.14
04-11-2008	3990	4350	3846	4350	23192000	7378.92	8873.16	9806.707	10204.94	42.61
05-11-2008	4807	5216	3918	3918	30287500	7278.82	8793.67	9756.78	10175.545	39.34
06-11-2008	3557	3557	3533	3533	6731000	7168.26	8709.87	9703.673	10143.305	36.65
07-11-2008	3197	3894	3197	3750	56891000	7051.92	8632.38	9651.093	10108.01	39.18
10-11-2008	3894	4086	3677	3798	21554000	6932.86	8561.81	9599.447	10070.655	39.75
11-11-2008	3653	4062	3653	3918	18630500	6815.28	8486.46	9550.44	10034.59	41.24
12-11-2008	3870	3966	3726	3798	13990000	6693.46	8412.67	9502.78	10002.295	40.17
13-11-2008	3557	3629	3437	3581	20402000	6554.52	8336.25	9459.807	9966.615	38.24
14-11-2008	3750	3822	3653	3726	10247000	6428.1	8256.22	9419.027	9930.51	40.31
17-11-2008	3750	3774	3581	3605	7682500	6301.18	8174.52	9373.76	9895.18	39.13
18-11-2008	3485	3509	3269	3485	14363500	6164.18	8093	9326.16	9862.7	37.95
19-11-2008	3413	3461	3293	3341	11684500	6030.06	8009.58	9277.293	9826.05	36.52
20-11-2008	3125	3221	3028	3028	17232500	5890.64	7926.25	9224.807	9785.995	33.57
21-11-2008	2836	3125	2740	3053	32400500	5757.5	7841.33	9169.113	9741.235	34.02
24-11-2008	2980	3053	2908	2980	9344500	5629.62	7757.06	9113.853	9697.72	33.30
25-11-2008	3221	3389	3101	3101	19751500	5501.28	7675.84	9058.787	9651.36	35.74
26-11-2008	3101	3413	3101	3365	15505000	5382.06	7598.64	9003.027	9607.01	40.83
27-11-2008	3653	3653	3269	3269	12614000	5266.7	7519.56	8948.773	9562.18	39.60
28-11-2008	3269	3846	3197	3822	25800500	5162.4	7440.49	8897.9	9521.035	49.09
01-12-2008	3822	3870	3461	3461	13595500	5059.52	7360.11	8844.007	9476.705	44.21
02-12-2008	3221	3317	3173	3197	12836500	4964.82	7284.45	8788.353	9429.675	40.99
03-12-2008	3293	3413	3149	3149	12347000	4865.32	7206.93	8733.3	9384.705	40.42
04-12-2008	3221	3317	3173	3317	9923000	4761.48	7132.01	8680.593	9344.025	43.41
05-12-2008	3317	3341	3197	3221	9010000	4651.88	7058.43	8629.087	9300.335	42.11
09-12-2008	3317	3750	3317	3701	36065500	4532.66	6987.81	8582.007	9259.735	50.16
10-12-2008	3701	4350	3701	4230	32605500	4426.9	6927.08	8537.533	9219.71	57.21
11-12-2008	4254	4783	4230	4663	35003500	4329.8	6871.6	8494.72	9181.16	61.96
12-12-2008	4615	4735	4206	4302	13957000	4227.4	6812.97	8446.433	9142.415	56.35
15-12-2008	4519	4711	4423	4639	11311500	4134.62	6757.25	8397.94	9104.435	59.99
16-12-2008	4591	4687	4447	4471	10080500	4038.48	6706.29	8347.713	9065.845	57.42
17-12-2008	4471	4615	4302	4399	22733000	3944.76	6658.29	8297.007	9025.285	56.30
18-12-2008	4399	4495	4326	4447	5420500	3891.4	6611.69	8246.62	8985.195	56.91
19-12-2008	4326	4447	4326	4423	5695000	3839.5	6569.91	8196.38	8944.985	56.49
22-12-2008	4471	4471	4182	4230	6688000	3804.88	6524.82	8144.547	8904.04	53.11
23-12-2008	4230	4350	4062	4326	5261500	3774.1	6472.41	8091.513	8864.495	54.56
24-12-2008	4230	4350	4182	4182	6364500	3732.76	6422.24	8037.52	8823.31	51.96
26-12-2008	4182	4278	4134	4230	1160000	3704.88	6371.63	7983.233	8783.515	52.77
30-12-2008	4254	4302	4230	4230	2539500	3687.56	6319.64	7929.867	8744.87	52.77
05-01-2009	4326	5072	4326	5072	24683000	3696.7	6270.55	7876.9	8711.815	64.83
06-01-2009	5144	5336	4759	4951	22287500	3712.56	6215.19	7826.5	8679.305	62.36
07-01-2009	5047	5576	4951	5240	21433500	3733.72	6166.86	7777.107	8647.09	65.72
08-01-2009	4999	5240	4855	4999	6620000	3757.74	6119.34	7727.027	8618.04	60.85
09-01-2009	5096	5240	4951	5192	7353500	3792.84	6077.43	7678.847	8589.955	63.20
12-01-2009	5192	5336	4999	5096	5687000	3832.74	6033.18	7633.093	8560.24	61.23
13-01-2009	4999	5096	4711	4807	8501000	3872.64	5985.58	7583.267	8531.84	55.61
14-01-2009	4807	5096	4759	4807	6198500	3917.82	5938.44	7528.533	8504.36	55.61
15-01-2009	4615	4663	4374	4423	8005000	3960.14	5892.06	7469.4	8478.18	48.72
16-01-2009	4519	4567	4399	4519	10439500	4000.04	5849.86	7414.587	8450.41	50.38
19-01-2009	4615	4663	4447	4471	4785000	4028.9	5806.26	7361.907	8424.47	49.52
20-01-2009	4326	4615	4206	4615	7980500	4048.62	5760.42	7314.48	8399.25	52.16
21-01-2009	4519	4567	4399	4519	20263000	4052	5715.46	7266.107	8368.03	50.27
22-01-2009	4567	4615	4495	4495	8108000	4063.54	5671.18	7216.96	8333.47	49.79
23-01-2009	4447	4519	4447	4519	2081000	4083.26	5625.76	7167.667	8298.57	50.30
27-01-2009	4567	4975	4567	4951	17159000	4107.28	5579.6	7124.013	8265.14	58.56
28-01-2009	5096	5096	4711	4807	7069500	4127.46	5530.16	7083.693	8231.45	55.27
29-01-2009	4855	4951	4711	4759	6624000	4144.28	5479.78	7039.067	8198.9	54.17
30-01-2009	4711	4855	4663	4855	3371000	4165.42	5429.44	6996.92	8168.44	56.05
02-02-2009	4807	4855	4519	4663	6640000	4187.06	5370.79	6953.187	8141.62	51.51
03-02-2009	4663	4831	4663	4711	3320500	4206.76	5317.43	6906.4	8115.96	52.54
04-02-2009	4807	4807	4567	4663	6542000	4227.92	5264.55	6858.987	8087.3	51.36
05-02-2009	4639	4783	4591	4759	7077500	4253.4	5208.79	6813.133	8057.97	53.61
06-02-2009	4807	4975	4807	4903	5809500	4284.64	5157.35	6767.933	8029.13	56.83
09-02-2009	4999	5047	4855	4951	4313500	4323.1	5106.87	6725.2	7999.38	57.88
10-02-2009	4951	4951	4855	4855	2462500	4359.14	5058.32	6680.6	7966.62	55.00
11-02-2009	4711	4999	4711	4999	5922000	4399.52	5014.57	6637.88	7935.27	58.34
12-02-2009	4999	5288	4999	5144	11593000	4440.38	4970.83	6597.353	7904.185	61.45
13-02-2009	5240	5576	5144	5528	12735000	4483.64	4932.85	6560.307	7873.18	68.22
16-02-2009	5528	5720	5480	5672	8751000	4531.7	4899.2	6523.607	7844.505	70.32
17-02-2009	5624	5624	5384	5528	3602000	4565.82	4864.11	6482.267	7814.88	65.64
18-02-2009	5432	5576	5384	5480	2944000	4606.2	4832.86	6442.14	7784.555	64.11
19-02-2009	5480	5480	5192	5240	3243500	4647.06	4805.94	6405.32	7753.03	56.96
20-02-2009	5192	5192	4951	5047	4706000	4685.02	4775.17	6366.293	7721.23	51.94
23-02-2009	5047	5480	5047	5336	3990500	4725.4	4743.44	6329.807	7691.795	57.92
24-02-2009	5192	5240	5096	5144	5521500	4763.86	4707.87	6293.573	7662.78	53.18
25-02-2009	5240	5336	5144	5192	4268000	4793.68	4663.17	6256.433	7634.925	54.19
26-02-2009	5192	5288	5096	5144	3807000	4811.96	4619.43	6222.04	7606.14	52.96
27-02-2009	4999	5288	4999	5144	4229500	4821.58	4575.69	6188.26	7576.435	52.96
02-03-2009	5144	5144	4855	4903	6206500	4833.6	4530.5	6153.18	7543.225	46.79
03-03-2009	4807	4903	4711	4807	8158500	4836.96	4485.79	6117.153	7507.695	44.56
04-03-2009	4807	5144	4807	5144	5465000	4850.42	4444.45	6087.667	7473.39	53.02
05-03-2009	5144	5240	5047	5096	6419500	4864.36	4404.56	6060.313	7438.845	51.81
06-03-2009	4999	5192	4999	5144	2690500	4878.3	4384.85	6033.893	7404.54	52.97
10-03-2009	5096	5480	5096	5432	8060000	4898.48	4368.99	6012.767	7371.905	59.29
11-03-2009	5528	5576	5288	5384	6411500	4921.56	4363.22	5990.4	7338.8	57.89
12-03-2009	5384	5480	5288	5288	2315000	4940.8	4357.45	5961.873	7303.835	55.10
13-03-2009	5432	5480	5384	5384	2955500	4964.84	4348.8	5936.44	7269.35	57.32
16-03-2009	5432	5432	5240	5288	3797000	4986	4345.44	5909.753	7233.925	54.42
17-03-2009	5240	5288	5096	5192	5559500	5005.24	4346.4	5881.507	7198.71	51.61
18-03-2009	5192	5336	5192	5336	2605000	5010.52	4353.61	5850.54	7160.305	55.33
19-03-2009	5384	5528	5384	5528	7764500	5022.06	4367.31	5817.48	7125.39	59.78
20-03-2009	5528	5672	5528	5576	8656000	5028.78	4381.25	5787.5	7090.025	60.83
23-03-2009	5672	6057	5672	6057	8301500	5049.94	4403.84	5762.873	7057.755	69.44
24-03-2009	6249	6393	6105	6105	8311000	5068.2	4430.52	5741.02	7026.185	70.14
25-03-2009	6153	6297	6057	6201	3361500	5090.3	4461.52	5718.887	6997.395	71.56
27-03-2009	6297	6730	6297	6586	5172000	5125.88	4499.26	5699.013	6968.92	76.39
30-03-2009	6586	6586	6009	6201	3633000	5153.76	4535.79	5676.88	6934.84	64.58
31-03-2009	6201	6490	6153	6490	2857000	5195.1	4577.62	5659.74	6900.825	68.51
01-04-2009	6490	6778	6442	6634	5745000	5237.4	4618.72	5645.707	6870.29	70.28
02-04-2009	6634	6874	6634	6682	3845000	5281.62	4655.26	5631.38	6841.835	70.87
03-04-2009	6778	6778	6009	6057	9186500	5310.46	4679.54	5610.433	6813.475	55.48
06-04-2009	6201	6442	6105	6393	5792000	5347.94	4699.97	5592.953	6786.565	60.45
07-04-2009	6393	6393	6201	6297	2023500	5383.98	4723.76	5575.447	6758.715	58.44
08-04-2009	6249	6393	6201	6345	3902000	5420.5	4751.88	5557.34	6730.875	59.17
13-04-2009	6538	7451	6490	7355	13298500	5468.58	4787.93	5542.593	6710.155	70.80
14-04-2009	7403	7547	7163	7259	6806500	5517.62	4822.54	5525.98	6692.175	68.80
15-04-2009	7211	7547	7211	7307	10549500	5568.58	4856.43	5509.38	6671.445	69.27
16-04-2009	7499	7643	7403	7499	10200000	5621.46	4893.44	5493.447	6653.055	71.13
17-04-2009	7595	7788	7595	7691	8334500	5682.02	4934.54	5474.533	6635.395	72.91
20-04-2009	7643	7691	7259	7355	8243000	5734.9	4970.83	5456.587	6613.525	65.34
21-04-2009	7307	7307	7115	7211	4883500	5785.86	5006.89	5438.32	6590.705	62.35
22-04-2009	7307	7403	7211	7211	2837000	5834.9	5044.15	5417.493	6568.575	62.35
23-04-2009	7211	7211	6778	6826	3047000	5873.36	5079	5396.02	6544.29	54.61
24-04-2009	6826	7018	6826	7018	2483500	5914.7	5118.9	5376.147	6522.575	57.45
27-04-2009	7066	7115	6970	7115	1911000	5959.9	5159.52	5358.847	6500.425	58.85
28-04-2009	7115	7307	7066	7115	1485000	6002.22	5200.87	5343.787	6478.965	58.85
29-04-2009	7163	7643	7115	7643	22901000	6052.2	5246.29	5331.287	6461.065	65.93
30-04-2009	7836	8893	7836	8653	17150500	6114.7	5299.17	5326.8	6448.905	74.84
01-05-2009	8653	9134	8364	8941	6793000	6180.08	5355.89	5326.16	6437.725	76.71
04-05-2009	9134	9230	8989	8989	6646500	6249.3	5407.56	5325.84	6424.025	77.02
05-05-2009	9134	9230	8509	8653	7817000	6312.76	5459.48	5326.16	6409.795	70.06
06-05-2009	8653	8653	8316	8557	8451500	6379.1	5513.08	5330.327	6398.765	68.17
07-05-2009	8749	9278	8653	9085	12262000	6459.86	5572.44	5336.733	6389.685	72.56
08-05-2009	9037	9230	8989	9182	4433500	6536.78	5631.09	5341.22	6381.55	73.29
11-05-2009	9182	9278	8605	8701	9410500	6607.92	5685.89	5341.22	6372.16	64.18
12-05-2009	8653	8653	8268	8605	8876500	6676.18	5734.93	5334.173	6361.37	62.51
13-05-2009	8893	8989	8605	8989	18562000	6753.08	5782.52	5330.647	6354.8	66.29
14-05-2009	8749	9085	8605	8941	9316000	6829.02	5825.3	5326.8	6348.45	65.40
15-05-2009	9037	9230	8749	8941	5690500	6909.78	5871.69	5323.593	6342.33	65.40
18-05-2009	8797	8941	8605	8941	2092000	6992.46	5914.71	5321.347	6335.98	65.40
19-05-2009	9134	9374	8989	9230	8627000	7074.18	5962.3	5321.027	6334.295	68.57
20-05-2009	9278	9855	9278	9662	10837500	7165.5	6014.93	5324.873	6336.61	72.60
22-05-2009	9518	9662	9422	9470	4041500	7252.02	6065.16	5340.573	6338.425	68.40
25-05-2009	9518	9710	9470	9470	1286500	7332.78	6115.63	5356.92	6342.77	68.40
26-05-2009	9614	9614	9230	9278	1846000	7410.66	6166.11	5379.033	6345.465	64.10
27-05-2009	9518	9710	9470	9614	4013000	7497.18	6218.99	5404.027	6345.7	67.90
28-05-2009	9422	10095	9422	9951	7786000	7588.52	6276.68	5428.707	6349.46	71.20
29-05-2009	9999	10095	9518	9758	6282000	7677.92	6331.96	5456.267	6351.795	66.96
01-06-2009	9951	10480	9614	10431	13242500	7782.7	6393.97	5491.833	6356.805	73.00
02-06-2009	10576	10912	10335	10576	13666500	7887.5	6449.01	5531.573	6359.78	74.10
03-06-2009	10576	10864	10335	10528	6258500	7987.5	6504.78	5574.04	6359.985	73.04
04-06-2009	10335	10672	10335	10480	6316500	8085.58	6557.18	5616.027	6362.02	71.93
05-06-2009	10576	10912	10576	10624	7750500	8176.92	6613.43	5661.533	6366.385	73.24
08-06-2009	10624	11008	10576	10624	7127500	8267.3	6667.75	5709.447	6372.59	73.24
09-06-2009	10816	10912	10576	10720	6420500	8357.68	6723.99	5760.24	6378.585	74.17
10-06-2009	10864	10864	10528	10672	7510000	8439.4	6782.64	5812.64	6384.11	72.81
11-06-2009	10672	10768	10576	10624	5940500	8527.86	6840.81	5866.48	6389.625	71.39
12-06-2009	10672	10672	10239	10335	4140500	8604.76	6899.93	5920	6395.995	63.39
15-06-2009	10287	10287	9807	9999	5814000	8672.06	6954.73	5969.833	6402.295	55.60
16-06-2009	9855	9855	9566	9662	11409000	8731.66	7006.64	6014.06	6406.45	49.08
17-06-2009	9710	9999	9614	9807	6385500	8806.66	7058.56	6055.247	6409.49	51.70
18-06-2009	9903	9951	9518	9614	5660000	8871.08	7109.51	6090.34	6412.485	48.15
19-06-2009	9710	9758	9470	9758	5339500	8940.3	7162.14	6129.273	6416.66	50.86
22-06-2009	9758	9807	9518	9662	4799000	9006.64	7213.57	6170.133	6419.665	49.02
23-06-2009	9470	9518	9182	9422	7981000	9047.98	7258.28	6207.947	6418.94	44.66
24-06-2009	9518	9758	9518	9710	7187500	9097	7307.31	6247.36	6418.735	50.36
25-06-2009	9758	9951	9710	9855	3420500	9147.96	7358.27	6286.94	6419.025	52.99
26-06-2009	9999	10047	9758	9758	3072000	9193.14	7407.3	6326.673	6418.37	51.04
29-06-2009	9758	9807	9662	9710	1642500	9233.52	7457.77	6367.533	6414.28	50.06
30-06-2009	9807	9903	9566	9566	2098500	9277.74	7506.32	6406.467	6411.875	47.14
01-07-2009	9518	9614	9470	9566	2738500	9324.84	7555.35	6446.207	6409.95	47.14
02-07-2009	9662	9662	9470	9518	1785000	9370.98	7602.94	6486.427	6405.865	46.10
03-07-2009	9614	9710	9518	9662	1836500	9427.7	7650.53	6528.567	6403.94	49.69
06-07-2009	9662	9710	9422	9662	2028000	9480.58	7697.64	6572.793	6402.255	49.69
07-07-2009	9662	9999	9662	9903	6422500	9536.34	7748.12	6618.46	6403.22	55.45
09-07-2009	10095	10143	9758	9951	11938500	9593.06	7797.64	6664.933	6406.105	56.51
10-07-2009	9999	10047	9758	9999	5932000	9640.18	7846.19	6710.92	6408.51	57.61
13-07-2009	9951	9951	9614	9807	3061500	9663.26	7888.98	6753.867	6410.915	51.98
14-07-2009	9903	10095	9855	10095	4092000	9686.34	7933.21	6799.373	6416.205	58.52
15-07-2009	10191	10335	10095	10335	8159000	9713.26	7981.28	6842.793	6422.695	63.05
16-07-2009	10431	10480	10239	10383	7056500	9747.86	8030.31	6888.94	6431.585	63.90
17-07-2009	10095	10431	9903	10431	9185000	9785.34	8082.22	6937.167	6444.08	64.77
21-07-2009	10576	10624	10287	10431	5915000	9812.26	8136.06	6985.713	6455.615	64.77
22-07-2009	10480	10960	10480	10672	10710000	9842.06	8189.42	7034.747	6466.43	69.10
23-07-2009	10768	10864	10672	10864	1951500	9885.32	8246.62	7085.7	6477.245	72.06
24-07-2009	10960	11249	10960	11008	7501000	9933.38	8304.78	7134.413	6483.975	74.06
27-07-2009	11104	11249	10960	11153	4075500	9976.66	8364.87	7180.567	6492.15	75.93
28-07-2009	11153	11489	11104	11489	5423000	10027.62	8428.32	7226.073	6502.005	79.60
29-07-2009	11441	11633	11104	11441	6153000	10077.62	8493.7	7273.667	6512.1	77.77
30-07-2009	11297	12066	11201	11970	10059000	10138.2	8565.33	7322.54	6525.56	82.53
31-07-2009	12114	12547	11970	12450	11628000	10202.6	8638.39	7375.733	6541.42	85.55
03-08-2009	12450	12450	11922	12114	5213500	10251.64	8708.57	7427.167	6556.565	75.69
04-08-2009	12210	12498	12114	12306	5035000	10308.36	8780.19	7479.56	6582.52	77.30
05-08-2009	12354	12354	11633	11874	6551500	10356.44	8844.61	7529.233	6606.8	66.61
06-08-2009	11922	12258	11633	12210	5618500	10415.08	8912.87	7582.433	6638.045	70.07
07-08-2009	12210	12595	12210	12498	5605000	10472.76	8984.97	7636.913	6671.21	72.69
10-08-2009	12595	12643	12210	12498	3923500	10523.7	9056.11	7692.353	6702.455	72.69
11-08-2009	12498	12498	12306	12306	1787500	10574.66	9126.29	7746.193	6735.865	68.09
12-08-2009	12210	12402	11922	12402	5515500	10614.08	9198.39	7800.673	6772.395	69.14
13-08-2009	12498	12595	12162	12498	6274500	10652.52	9270.01	7850.18	6811.81	70.20
14-08-2009	12498	12547	12354	12402	3544500	10690	9338.75	7899.853	6853.03	67.70
18-08-2009	12306	12306	11345	11826	8284000	10716.92	9401.25	7943.76	6891.25	55.03
19-08-2009	11826	12162	11489	11537	5982000	10735.18	9456.05	7987.347	6929.945	49.98
20-08-2009	11633	12450	11633	12450	7941500	10771.7	9519.5	8035.733	6975.01	61.88
21-08-2009	12450	12787	12402	12498	6618500	10807.26	9582.47	8085.08	7021.995	62.39
24-08-2009	12691	13556	12691	13412	10851500	10862.06	9650.73	8142.447	7074.995	70.45
25-08-2009	13220	13364	12979	13220	3793000	10913.98	9720.92	8198.533	7128.355	67.19
26-08-2009	13460	13460	13027	13316	3478500	10973.6	9789.18	8257.82	7183.4	67.99
27-08-2009	13220	13316	12979	13220	2558000	11038.02	9855.04	8315.827	7236.88	66.26
28-08-2009	13220	13268	13027	13075	2110500	11106.28	9918.97	8373.187	7287.115	63.62
31-08-2009	13027	13027	12498	12979	4503000	11169.72	9988.19	8428.947	7333.865	61.86
01-09-2009	12931	12979	12547	12691	3190000	11231.26	10051.17	8483.427	7375.57	56.80
02-09-2009	12498	12739	12402	12498	2603000	11286.06	10113.18	8536.78	7418.47	53.63
03-09-2009	12498	12739	12402	12643	2605500	11345.68	10176.16	8590.94	7464.02	55.63
04-09-2009	12787	12883	12691	12883	2338000	11414.9	10231.44	8643.82	7509.685	58.80
07-09-2009	12979	13075	12883	12979	2588500	11480.28	10288.64	8698.3	7555.59	60.03
08-09-2009	12979	13220	12931	13220	1645500	11547.58	10347.77	8754.707	7602.1	63.02
09-09-2009	13220	13893	13220	13796	7874500	11628.34	10410.74	8814.313	7652.09	68.99
10-09-2009	13748	14085	13700	14085	5811000	11715.84	10474.68	8877.127	7704.61	71.47
11-09-2009	13989	14277	13941	13989	2407000	11804.3	10541.02	8938.98	7755.925	69.48
14-09-2009	13748	13844	13316	13460	2675500	11882.18	10603.51	8997.627	7805.2	59.62
15-09-2009	13556	13652	13316	13412	3570500	11960.06	10665.52	9055.313	7854.835	58.80
16-09-2009	13460	13941	13460	13941	6527000	12045.64	10736.67	9115.567	7907.835	64.56
17-09-2009	14133	14133	13748	14085	4947500	12134.1	10807.34	9176.46	7963.12	65.95
24-09-2009	14229	14517	13941	14421	7087000	12224.46	10880.4	9240.233	8019.96	69.01
25-09-2009	14277	14325	14133	14277	2769500	12310.98	10952.02	9302.087	8076.445	66.26
28-09-2009	14229	14229	13508	13652	3252000	12384.04	11012.11	9358.807	8129.2	55.85
29-09-2009	13844	14181	13844	14181	4765000	12471.52	11067.39	9416.493	8183.28	61.38
30-09-2009	14181	15094	14181	14998	8260000	12569.58	11127.96	9478.667	8241.925	68.04
01-10-2009	14998	14998	14710	14806	2397500	12659	11186.13	9540.52	8296.845	65.20
02-10-2009	14614	14662	14373	14614	2829500	12743.62	11245.74	9601.413	8352.61	62.39
05-10-2009	14421	14710	14229	14710	2887000	12829.2	11307.27	9664.547	8410.175	63.24
06-10-2009	14902	15623	14806	15479	10527000	12930.16	11371.21	9734.093	8471.825	69.25
07-10-2009	15767	15815	14902	14998	3119000	13016.68	11429.37	9798.507	8530.23	62.38
08-10-2009	14806	14902	14614	14806	3835000	13095.52	11490.42	9862.92	8588.155	59.83
09-10-2009	14854	14902	14806	14902	2681000	13173.4	11553.39	9927.653	8644.16	60.69
12-10-2009	14902	15239	14806	14950	4306000	13249.34	11613	9993.027	8697.76	61.14
13-10-2009	14950	15190	14854	15046	2150000	13320.48	11674.05	10059.04	8749.675	62.08
14-10-2009	15046	15431	14998	15431	2016500	13400.28	11738.95	10129.227	8805.32	65.66
15-10-2009	15623	15863	15479	15863	4476500	13478.14	11808.17	10202.933	8861.44	69.17
16-10-2009	15863	16104	15767	16104	2058500	13551.22	11876.91	10276	8919.605	70.96
19-10-2009	15912	15912	15671	15863	2467500	13626.2	11938.92	10347.78	8976.925	66.79
20-10-2009	15912	16056	15863	15960	1863500	13699.28	12003.82	10419.887	9034.49	67.62
21-10-2009	15863	15863	15479	15767	2927500	13777.14	12066.79	10488.787	9091.21	64.20
22-10-2009	15575	15575	14758	15094	8780000	13834.82	12124.95	10553.52	9145.53	53.97
23-10-2009	15094	15431	15094	15287	3183000	13890.6	12181.68	10620.18	9200.335	56.13
26-10-2009	15575	15671	15479	15623	2151000	13953.1	12238.4	10688.44	9257.54	59.68
27-10-2009	15527	15527	15287	15287	3822000	14012.72	12293.69	10755.1	9312.825	54.90
28-10-2009	15239	15335	14325	14614	4433000	14056.96	12335.52	10817.913	9364.745	46.81
29-10-2009	14325	14325	13748	14181	9233000	14090.62	12371.57	10876.88	9410.29	42.47
30-10-2009	14517	14902	14373	14421	6599500	14131	12410.5	10936.167	9457.64	45.49
02-11-2009	13941	14373	13893	14277	5136500	14180.02	12448.47	10994.173	9502.825	44.00
03-11-2009	14421	14566	13989	14037	3656000	14230.02	12482.6	11047.373	9548.015	41.56
04-11-2009	14037	14277	13893	13941	3340500	14259.84	12515.77	11099.613	9591.76	40.59
05-11-2009	14037	14181	13652	13796	4125000	14285.8	12546.53	11150.247	9635.26	39.10
06-11-2009	14085	14517	14037	14421	4176500	14305.98	12584.02	11202.48	9683.33	47.94
09-11-2009	14517	15142	14325	15094	4985500	14343.46	12628.72	11261.767	9734.765	55.45
10-11-2009	15287	15287	14758	14902	4068500	14375.18	12674.39	11317.847	9787.16	53.09
11-11-2009	14902	15383	14806	15287	4187000	14416.52	12727.27	11375.533	9841	57.03
12-11-2009	15383	15479	15046	15094	3816500	14456.9	12781.59	11431.613	9894.115	54.56
13-11-2009	14998	15142	14854	14950	1404000	14496.32	12833.02	11490.9	9945.79	52.72
16-11-2009	15046	15335	15046	15287	3414000	14548.24	12889.75	11550.193	9999.63	56.42
17-11-2009	15287	15335	15142	15239	2045000	14603.06	12944.56	11609.807	10053.35	55.75
18-11-2009	15239	15335	14902	15094	3847000	14652.08	12998.88	11668.133	10106.225	53.68
19-11-2009	15094	15239	15046	15046	3933500	14695.34	13055.12	11719.407	10156.7	52.98
20-11-2009	14998	15094	14902	14998	3403500	14735.72	13108	11771	10207.655	52.25
23-11-2009	15094	15094	14854	14854	4096500	14768.4	13157.99	11821.313	10258.13	50.01
24-11-2009	14950	14950	14710	14806	5328000	14788.6	13208.47	11870.027	10307.885	49.25
25-11-2009	14806	14998	14758	14758	3302000	14802.06	13258.95	11917.14	10358.36	48.46
26-11-2009	14854	14854	13844	14037	8798000	14803.02	13303.66	11961.687	10404.99	38.46
30-11-2009	14037	14517	14037	14373	6970500	14821.28	13351.73	12009.433	10453.54	44.24
01-12-2009	14421	14517	14181	14421	2624000	14841.46	13400.76	12057.5	10501.85	45.03
02-12-2009	14517	14614	14325	14517	2972500	14852.98	13449.31	12108.773	10549.92	46.66
03-12-2009	14614	14806	14517	14662	3868500	14864.52	13499.31	12159.733	10598.475	49.12
04-12-2009	14566	14710	14469	14614	2773000	14868.38	13546.42	12209.727	10647.27	48.33
07-12-2009	14662	14758	14325	14373	4466000	14870.3	13590.64	12258.113	10694.14	44.44
08-12-2009	14325	14566	14277	14373	3219000	14884.72	13634.38	12302.98	10740.285	44.44
09-12-2009	14373	14566	14325	14566	2696500	14892.42	13681.97	12342.4	10785.475	48.30
10-12-2009	14614	14806	14517	14614	4953500	14884.74	13727.16	12380.22	10830.185	49.25
11-12-2009	14806	14806	14517	14710	2295000	14882.82	13770.91	12418.36	10876.095	51.17
14-12-2009	14566	14710	14421	14614	2750500	14882.82	13813.22	12458.1	10921.765	49.16
15-12-2009	14566	14566	14325	14469	3082000	14878	13853.6	12497.513	10967.91	46.22
16-12-2009	14421	15094	14421	15094	8164000	14870.3	13900.23	12537.573	11018.145	57.92
17-12-2009	15190	15335	15046	15239	9866500	14875.12	13945.9	12577.953	11067.66	60.09
21-12-2009	15239	15239	14325	14469	6542500	14868.38	13981.95	12616.407	11114.285	46.41
22-12-2009	14517	14710	14517	14662	2833000	14863.58	14018.49	12656.787	11161.635	49.51
23-12-2009	14758	14758	14566	14662	1285000	14857.82	14053.58	12694.607	11209.225	49.51
28-12-2009	14662	14806	14662	14758	1820500	14852.06	14086.27	12733.387	11257.295	51.14
29-12-2009	14758	14806	14662	14758	1780500	14838.6	14119.44	12772.167	11306.57	51.14
30-12-2009	14710	14902	14517	14902	2718000	14819.38	14148.76	12811.907	11357.045	53.74
04-01-2010	14902	15239	14902	15094	5284000	14799.18	14175.2	12851	11406.795	57.03
05-01-2010	15287	15575	15142	15479	7508500	14791.5	14208.85	12889.78	11458.71	62.74
06-01-2010	15575	15671	15239	15431	3867000	14780.92	14240.1	12929.52	11510.145	61.64
07-01-2010	15479	15575	15094	15239	3985500	14770.36	14273.75	12967.98	11559.18	57.31
08-01-2010	15383	15767	15287	15767	4929000	14783.82	14309.32	13011.24	11611.095	64.67
11-01-2010	15863	16633	15863	16585	10754500	14809.78	14350.19	13057.713	11667.58	72.55
12-01-2010	16536	17258	16536	17209	6224500	14841.5	14397.3	13106.1	11726.705	76.81
13-01-2010	17065	17113	16873	17065	3404000	14877.06	14444.89	13154.813	11785.59	73.96
14-01-2010	17306	17594	17258	17594	5263000	14936.66	14496.81	13202.567	11847.6	77.29
15-01-2010	17690	17834	17642	17738	4006000	15007.8	14549.21	13250.313	11909.61	78.11
18-01-2010	17546	17642	17498	17594	2571000	15071.26	14601.13	13297.42	11969.94	75.18
19-01-2010	17594	17979	17594	17979	5748000	15145.3	14662.66	13347.413	12031.955	77.60
20-01-2010	18027	18123	17450	17642	2851500	15217.4	14723.71	13394.2	12089.88	71.08
21-01-2010	17498	17498	16825	17017	9826500	15278.92	14769.38	13436.82	12144.44	60.86
22-01-2010	16825	16825	16344	16633	14748000	15335.66	14810.73	13476.24	12196.6	55.57
25-01-2010	16344	16440	15912	16008	12418000	15367.4	14836.69	13511.813	12243.71	48.23
26-01-2010	16104	16200	15863	16056	4656000	15386.64	14865.05	13548.027	12292.985	48.79
27-01-2010	16104	16440	15960	16104	3720500	15410.68	14892.93	13586.487	12341.055	49.38
28-01-2010	16248	16681	16248	16536	7163000	15435.66	14926.09	13630.067	12390.565	54.46
29-01-2010	16392	16392	16056	16200	4947000	15457.78	14957.34	13673.653	12438.155	50.23
01-02-2010	16104	16104	15719	15912	8255500	15477.02	14986.67	13714.353	12487.43	46.88
02-02-2010	16056	16248	15767	15863	5418500	15488.54	15018.39	13756.013	12534.78	46.31
03-02-2010	16152	16200	16008	16008	2256500	15503.92	15053.49	13797.68	12583.335	48.30
04-02-2010	15960	16104	15815	15863	2857000	15519.3	15085.69	13839.02	12630.925	46.45
05-02-2010	15575	15575	15239	15335	11259500	15525.08	15110.21	13878.44	12670.825	40.37
08-02-2010	15383	15383	14373	14758	10877000	15520.28	15128	13912.093	12708.32	34.98
09-02-2010	14758	15094	14517	15046	6422000	15524.12	15146.26	13946.7	12747.015	39.33
10-02-2010	15142	15479	15094	15383	8252500	15535.66	15162.13	13984.2	12786.435	44.05
11-02-2010	15479	15527	15190	15335	2710500	15547.2	15174.63	14021.7	12824.655	43.53
12-02-2010	15383	15719	15335	15575	3238500	15577.96	15190.49	14061.76	12865.755	46.90
15-02-2010	15383	15479	15287	15335	1056000	15597.2	15209.24	14100.22	12906.375	44.07
16-02-2010	15383	15863	15383	15863	1986000	15626.04	15233.75	14142.52	12949.635	51.08
17-02-2010	16152	16296	15912	16200	5451000	15659.7	15256.34	14186.107	12996.505	54.95
18-02-2010	16104	16536	16056	16248	8720000	15691.42	15277.97	14230.013	13042.655	55.49
19-02-2010	16248	16392	15912	16392	3971500	15726.98	15297.68	14273.273	13089.04	57.16
22-02-2010	16440	16536	16152	16296	3131500	15765.44	15317.87	14315.573	13134.945	55.66
23-02-2010	16296	16633	16200	16633	5580500	15810.64	15347.68	14359.8	13179.895	59.65
24-02-2010	16440	16729	16344	16488	3054500	15849.08	15370.75	14404.34	13219.07	57.26
25-02-2010	16585	16585	16248	16488	2671000	15886.56	15385.65	14446.96	13256.805	57.26
01-03-2010	16633	16681	16344	16488	2486000	15922.12	15402.47	14487.98	13294.3	57.26
02-03-2010	16585	16585	16296	16344	1936000	15956.72	15419.77	14527.72	13332.755	54.56
03-03-2010	16392	16488	16056	16248	3908000	15992.3	15435.15	14566.5	13371.21	52.77
04-03-2010	16296	16440	16152	16152	2887000	16013.46	15441.88	14604.64	13406.545	50.97
05-03-2010	16248	16392	16152	16200	3263500	16032.68	15453.9	14641.493	13441.635	51.85
08-03-2010	16344	16392	16152	16344	5751000	16070.18	15469.28	14678.027	13479.85	54.50
09-03-2010	16392	16585	16344	16536	16108000	16107.66	15485.62	14714.88	13519.505	57.84
10-03-2010	16633	16777	16440	16585	5982000	16146.12	15501.97	14751.093	13557.485	58.67
11-03-2010	16633	16825	16585	16729	8545000	16185.54	15518.8	14786.027	13596.425	61.10
12-03-2010	16777	16825	16488	16585	3393500	16222.08	15530.34	14820.32	13634.645	57.46
15-03-2010	16585	16729	16488	16488	6050000	16253.8	15536.59	14850.44	13672.38	55.08
17-03-2010	16585	17017	16585	17017	9211500	16292.26	15545.72	14880.887	13711.315	63.87
18-03-2010	17113	17354	16921	17209	9138500	16326.86	15559.18	14914.853	13749.05	66.44
19-03-2010	17354	17354	16825	17113	3367000	16360.5	15570.71	14946.9	13787.265	63.99
22-03-2010	17113	17209	16777	16873	2225000	16393.18	15581.77	14980.227	13824.28	58.22
23-03-2010	16969	17161	16681	16729	3887500	16412.42	15598.12	15010.353	13861.535	55.01
24-03-2010	16969	17594	16873	17546	11215500	16431.64	15620.71	15044.007	13901.195	66.34
25-03-2010	17594	18219	17498	18171	12848000	16450.88	15646.19	15081.827	13942.295	72.13
26-03-2010	18267	18315	17738	17979	4573500	16469.16	15673.11	15119.647	13983.4	68.25
29-03-2010	18123	18123	17594	17931	2852000	16475.9	15706.28	15156.507	14020.9	67.27
30-03-2010	18027	18027	17738	17979	1262000	16480.72	15744.26	15193.047	14057.915	67.77
31-03-2010	17931	17931	17354	17642	3736500	16481.68	15776.47	15227.98	14093.485	60.81
01-04-2010	17786	17979	17546	17882	4292500	16479.74	15812.52	15268.353	14130.495	63.67
05-04-2010	18075	18748	18075	18700	8076500	16500.9	15859.15	15316.107	14170.875	71.35
06-04-2010	18700	19180	18363	18604	3803500	16532.64	15905.78	15357.133	14210.775	69.49
07-04-2010	18604	19084	18604	18652	5484500	16573.02	15954.34	15398.16	14250.435	69.91
08-04-2010	18459	18459	17931	18075	5219500	16614.36	15990.88	15429.247	14287.45	59.30
09-04-2010	18075	18075	17738	17834	4814000	16649.92	16018.28	15460.007	14323.5	55.52
12-04-2010	17882	18075	17786	18075	3195000	16689.34	16050.01	15491.733	14362.2	58.38
13-04-2010	18075	18075	17786	17882	2576500	16716.26	16075.96	15522.813	14401.615	55.31
14-04-2010	17931	18315	17834	18171	2744000	16755.68	16106.73	15556.787	14444.16	58.80
15-04-2010	18363	18700	18363	18459	7558000	16806.62	16141.82	15593.32	14487.42	61.99
16-04-2010	18507	18844	18315	18700	4886500	16863.36	16175.95	15633.38	14532.85	64.47
19-04-2010	18075	18507	17979	18411	4123000	16911.42	16207.67	15672.8	14576.115	59.46
20-04-2010	18700	18844	18555	18844	3333500	16971.04	16245.17	15714.14	14622.025	63.98
21-04-2010	18988	19132	18796	19036	3055500	17045.06	16285.07	15755.16	14670.095	65.80
22-04-2010	18940	19132	18652	19132	2363500	17132.54	16326.41	15796.18	14717.205	66.70
23-04-2010	19132	19228	18988	19084	1297000	17213.3	16368.71	15835.273	14763.35	65.77
26-04-2010	19228	19325	19036	19132	2636000	17288.28	16411.97	15870.847	14810.22	66.28
27-04-2010	19132	19228	18988	19084	2781500	17363.26	16455.23	15904.173	14857.09	65.23
28-04-2010	18652	19180	18604	18796	4904500	17427.68	16502.82	15936.22	14903.24	59.19
29-04-2010	18700	19036	18652	18844	2865500	17497.86	16547.53	15972.113	14949.63	59.85
30-04-2010	18700	18844	18315	18748	8894000	17555.56	16590.8	16007.687	14995.78	57.82
03-05-2010	18748	18844	18459	18555	2505500	17602.66	16631.18	16038.447	15040.245	53.85
04-05-2010	18652	18700	18267	18459	3585500	17646.88	16669.15	16067.607	15084.23	51.94
05-05-2010	18267	18267	17258	17306	11946500	17665.16	16696.07	16086.84	15121.245	35.61
06-05-2010	17209	17209	16104	16873	17306500	17676.7	16721.07	16104.147	15155.855	31.59
07-05-2010	16152	16633	15863	16296	11914000	17669.96	16740.3	16121.773	15187.34	27.19
10-05-2010	16585	17931	16585	17931	8751500	17698.82	16773.95	16146.773	15227.96	48.91
11-05-2010	17931	17979	17498	17690	7439500	17722.86	16804.71	16164.72	15265.935	46.70
12-05-2010	17690	17979	17594	17786	2931500	17748.82	16835.47	16184.587	15303.19	47.71
14-05-2010	17786	17882	17642	17642	3249500	17774.78	16865.75	16204.773	15339.485	46.29
17-05-2010	17498	17498	17065	17306	3476500	17795.94	16894.12	16222.08	15373.86	43.06
18-05-2010	17354	17498	17258	17402	2146000	17820.94	16917.2	16234.9	15408.715	44.26
19-05-2010	17209	17209	16296	16344	5273000	17823.82	16928.25	16243.873	15437.075	35.43
20-05-2010	16344	16633	15671	15863	12971000	17814.2	16942.19	16250.92	15462.07	32.28
21-05-2010	15383	15767	15046	15767	13625000	17798.82	16953.24	16256.687	15485.865	31.67
24-05-2010	16056	16392	15623	15815	6694000	17783.42	16964.77	16262.453	15509.175	32.36
25-05-2010	15383	15671	15335	15383	7679500	17756.5	16971.02	16264.7	15528.645	29.50
26-05-2010	15623	16344	15623	16056	4970500	17745.92	16984	16268.867	15551.72	38.60
27-05-2010	15960	17161	15767	17017	7121500	17756.5	17005.15	16276.56	15576.955	48.77
31-05-2010	17065	17834	17065	17642	8232000	17769	17030.63	16286.813	15602.915	54.10
01-06-2010	17498	17546	16873	16969	2649500	17764.2	17045.53	16294.187	15627.19	48.28
02-06-2010	17017	17306	16536	16585	4343000	17753.64	17057.07	16298.353	15648.585	45.29
03-06-2010	16921	17498	16921	17402	5645000	17764.22	17078.7	16309.253	15676.225	52.09
04-06-2010	17402	17594	17209	17450	3508000	17778.64	17095.53	16324.96	15702.425	52.47
07-06-2010	16536	17354	16440	17209	4316000	17771.9	17101.77	16337.773	15725.98	50.34
08-06-2010	17306	17594	17113	17209	2773500	17752.66	17101.77	16348.347	15749.535	50.34
09-06-2010	17209	17498	17113	17306	1384500	17739.2	17104.18	16361.807	15774.535	51.26
10-06-2010	17306	17354	16921	17017	3128500	17720.92	17098.41	16377.827	15797.61	48.38
11-06-2010	17306	17738	17306	17642	7649500	17714.18	17097.45	16400.9	15823.33	54.36
14-06-2010	17834	18123	17834	18075	4346000	17722.84	17102.26	16425.26	15851.695	57.99
15-06-2010	17931	17979	17786	17882	4255000	17722.84	17101.29	16449.293	15881.975	55.85
16-06-2010	18075	18267	17642	17882	2546000	17706.48	17103.69	16474.927	15913.7	55.85
17-06-2010	17882	17979	17690	17882	2855000	17692.04	17112.34	16501.2	15940.86	55.85
18-06-2010	17979	18219	17882	18075	2624000	17680.5	17126.76	16529.727	15968.745	57.79
21-06-2010	18267	18844	18267	18555	7918000	17690.1	17152.23	16557.287	15994.46	62.23
22-06-2010	18507	18748	18459	18507	3072500	17703.56	17176.74	16580.04	16020.895	61.54
23-06-2010	18411	18652	18363	18604	2279000	17714.14	17201.74	16604.72	16047.335	62.45
24-06-2010	18796	18796	18459	18555	1325000	17727.6	17221.93	16626.507	16074.01	61.65
25-06-2010	18363	18700	18075	18652	2092000	17737.22	17246.45	16650.227	16101.895	62.67
28-06-2010	18700	18940	18555	18604	1483500	17740.12	17273.37	16674.587	16130.02	61.80
29-06-2010	18700	18748	17786	18075	3117000	17727.62	17295.49	16693.173	16156.94	53.02
30-06-2010	17786	18027	17546	18027	5774500	17719.94	17315.68	16711.76	16184.585	52.30
01-07-2010	18027	18027	17546	17738	2896500	17697.82	17334.43	16729.387	16210.06	48.04
02-07-2010	17690	17882	17402	17450	2943000	17666.1	17355.58	16745.413	16232.895	44.17
05-07-2010	17450	17786	17450	17594	857500	17635.34	17383.94	16762.72	16255.97	46.49
06-07-2010	17306	17979	17306	17979	1404500	17613.24	17413.27	16783.553	16279.765	52.20
07-07-2010	17979	17979	17642	17690	2587500	17584.4	17436.34	16802.78	16299.235	48.06
08-07-2010	17979	18123	17931	18075	2840500	17564.22	17463.74	16824.893	16319.185	53.37
09-07-2010	18075	18123	17931	18027	1694000	17548.84	17488.26	16851.493	16339.375	52.65
12-07-2010	18171	18219	17786	17931	1241500	17530.58	17514.22	16875.213	16361.73	51.15
13-07-2010	17979	18075	17738	18075	2632500	17517.12	17536.34	16899.573	16385.045	53.29
14-07-2010	18267	18363	18171	18315	3603500	17512.32	17557.49	16924.893	16406.915	56.70
15-07-2010	18267	18555	18171	18555	5238500	17514.24	17580.56	16950.847	16429.265	59.85
16-07-2010	18555	18555	18411	18555	1486000	17539.22	17602.19	16977.12	16449.935	59.85
19-07-2010	18459	18555	18267	18555	2162000	17572.86	17624.78	17005	16471.325	59.85
20-07-2010	18652	18748	18555	18748	2120000	17621.9	17645.93	17034.167	16496.805	62.59
21-07-2010	18748	18988	18700	18940	4134000	17642.08	17670.45	17063.327	16520.6	65.13
22-07-2010	18844	18988	18363	18507	2577500	17658.42	17690.64	17089.28	16538.145	55.90
23-07-2010	18748	19180	18748	19132	5040000	17685.34	17717.08	17118.76	16559.775	63.86
26-07-2010	19228	19228	18892	18940	2927000	17711.3	17743.04	17147.6	16581.405	60.26
27-07-2010	18988	19277	18988	19228	3493500	17749.74	17772.84	17179.327	16603.995	63.58
28-07-2010	19325	19517	19132	19132	2825000	17784.34	17802.64	17206.247	16622.26	61.73
29-07-2010	19132	19325	19084	19277	2567500	17843	17833.41	17233.167	16643.655	63.46
30-07-2010	19277	19421	19180	19373	3582500	17913.2	17863.7	17265.86	16666.49	64.60
02-08-2010	19373	19421	18748	18796	3540500	17973.78	17886.3	17293.42	16685.96	53.74
03-08-2010	18892	18988	18075	18267	5562500	18022.82	17903.12	17317.453	16702.545	46.09
04-08-2010	18267	18555	18075	18267	7104000	18080.5	17918.5	17340.847	16718.65	46.09
05-08-2010	18267	19084	18267	18988	3203000	18139.14	17942.53	17369.047	16736.435	55.99
06-08-2010	19132	19277	18844	18844	4166500	18175.68	17966.09	17395.327	16751.34	53.87
09-08-2010	18844	19084	18796	18940	956000	18201.64	17985.32	17420.967	16765.52	55.09
10-08-2010	18796	18844	18507	18796	3562500	18238.18	18001.19	17443.08	16780.185	52.82
11-08-2010	18700	18700	18315	18411	3317500	18274.7	18014.17	17462.947	16792.44	47.23
12-08-2010	18267	18267	17931	18075	8808000	18288.16	18026.19	17481.853	16803.98	42.96
13-08-2010	18075	18267	17882	18267	5827000	18304.5	18041.57	17498.52	16819.845	45.97
16-08-2010	18075	18411	18027	18411	2019500	18328.54	18050.22	17510.693	16835.465	48.17
18-08-2010	18411	18411	18123	18219	2531000	18348.74	18050.7	17517.427	16848.445	45.50
19-08-2010	18267	18315	18171	18219	2508000	18367	18053.1	17525.12	16863.105	45.50
20-08-2010	18171	18171	17882	17979	4631500	18386.24	18053.58	17527.687	16879.93	42.12
23-08-2010	17882	18075	17738	18075	5471500	18394.9	18054.54	17529.933	16899.4	43.92
24-08-2010	18075	18267	17690	17979	6918500	18392.98	18057.91	17532.5	16917.19	42.49
25-08-2010	17882	18171	17786	18171	4862000	18398.76	18060.8	17533.78	16936.66	46.24
26-08-2010	18219	18267	17931	18075	3163500	18402.62	18054.55	17536.667	16956.85	44.67
27-08-2010	17979	18075	17690	17834	3919000	18401.66	18046.85	17542.113	16976.315	40.92
30-08-2010	18123	18123	17786	17834	1770000	18396.84	18038.67	17550.12	16996.505	40.92
31-08-2010	17690	17834	17546	17690	2686500	18379.54	18034.82	17561.333	17012.85	38.67
01-09-2010	17690	18267	17690	18267	4372000	18374.74	18039.15	17576.073	17028.715	50.43
02-09-2010	18459	18507	17931	18123	3027000	18365.12	18039.63	17589.533	17044.82	47.96
03-09-2010	18219	18363	18123	18219	2861500	18358.4	18043	17600.753	17059.48	49.73
06-09-2010	18267	18652	18267	18604	4035500	18357.44	18047.33	17616.78	17077.03	56.16
07-09-2010	18652	18892	18652	18844	6252000	18362.24	18051.18	17636.327	17096.5	59.63
15-09-2010	18940	20046	18940	20046	13435000	18401.66	18064.64	17664.213	17120.295	71.71
16-09-2010	20046	20046	19277	19325	4931000	18427.62	18073.78	17686.327	17140.725	60.10
17-09-2010	19421	20046	19421	19805	3297500	18468.96	18083.39	17712.607	17164.28	64.25
20-09-2010	19805	19805	18988	19084	3747500	18501.64	18083.87	17737.6	17184.47	54.99
21-09-2010	19228	19565	18652	18844	7462500	18526.64	18080.99	17764.84	17203.7	52.29
22-09-2010	18940	19277	18796	19036	2767500	18547.78	18080.51	17791.44	17224.61	54.23
23-09-2010	19228	19325	18892	19277	4122500	18579.52	18081.96	17817.4	17246.965	56.61
24-09-2010	19132	19517	18940	19421	4033500	18606.44	18085.33	17844.64	17270.28	58.01
27-09-2010	19613	19853	19517	19709	3274000	18640.08	18094.46	17872.2	17298.64	60.75
28-09-2010	19613	20046	19469	19709	5092500	18675.64	18103.11	17901.36	17325.32	60.75
29-09-2010	19805	19998	19661	19709	3593500	18708.32	18112.72	17927	17351.76	60.75
30-09-2010	19709	19901	19373	19661	2604000	18735.24	18123.78	17950.073	17377.48	59.94
01-10-2010	19757	19805	19613	19709	2457500	18758.32	18136.28	17973.147	17402.715	60.51
04-10-2010	19805	20382	19805	20382	7236500	18794.86	18167.04	17999.747	17431.555	67.49
05-10-2010	20286	20286	19709	19901	2860500	18821.78	18197.32	18023.78	17459.195	59.41
06-10-2010	20190	20478	19901	20142	4337000	18849.66	18235.78	18047.173	17488.04	61.87
07-10-2010	20142	20526	19998	20190	3184000	18874.66	18258.37	18071.853	17516.16	62.36
08-10-2010	19998	19998	19613	19709	4984000	18898.7	18278.56	18093.327	17541.635	54.77
11-10-2010	19709	19853	19421	19661	4246500	18909.28	18297.31	18114.48	17566.39	54.06
12-10-2010	19565	19901	19565	19709	3802500	18924.66	18317.98	18136.913	17591.865	54.69
13-10-2010	19998	20334	19661	19853	3789500	18937.16	18343.45	18160.947	17618.785	56.61
14-10-2010	20142	20238	19757	19853	3230000	18951.58	18367.96	18185.62	17642.58	56.61
15-10-2010	19805	19805	19517	19709	4693000	18960.22	18401.61	18209.013	17664.93	53.96
18-10-2010	19709	19709	19469	19613	2789000	18965.02	18439.11	18230.807	17690.65	52.20
19-10-2010	19709	19853	19517	19853	1817000	18986.16	18479.97	18252.92	17716.605	56.05
20-10-2010	19661	19709	19517	19661	2733500	19014.04	18518.43	18273.427	17741.6	52.41
21-10-2010	19805	19998	19613	19709	1996500	19042.88	18561.69	18293.293	17766.355	53.23
22-10-2010	19998	20094	19709	19998	1447500	19063.08	18601.11	18316.047	17792.555	57.92
25-10-2010	20094	20334	19950	20334	1965500	19092.88	18634.28	18341.687	17819.715	62.62
26-10-2010	20334	20478	20046	20286	2524000	19119.8	18660.72	18363.48	17845.675	61.56
27-10-2010	20286	20526	20190	20478	2832500	19153.44	18695.81	18385.273	17870.67	64.16
28-10-2010	20478	21344	20478	21055	3639500	19206.32	18740.51	18411.553	17898.79	70.61
29-10-2010	20959	21392	20478	21344	2220000	19271.7	18779.93	18441.36	17929.315	73.21
01-11-2010	21440	21632	20911	21199	2073500	19330.34	18817.42	18471.16	17956.475	69.87
02-11-2010	21199	21199	20767	20767	1562000	19377.46	18853	18492.633	17977.385	60.95
03-11-2010	21103	21392	20767	20959	2058000	19432.26	18890.5	18511.22	17996.135	63.20
04-11-2010	21344	21584	21151	21584	1770000	19499.56	18933.28	18535.253	18018.73	69.38
05-11-2010	21824	21920	21728	21776	816000	19575.5	18980.87	18560.887	18039.64	70.99
08-11-2010	21776	22882	21632	22642	2757500	19666.84	19030.87	18591.973	18064.16	76.90
09-11-2010	22930	24132	22882	24132	2117000	19789.9	19091.44	18635.24	18096.85	83.23
10-11-2010	24228	24228	22834	23218	5398500	19890.84	19144.8	18670.813	18123.045	70.47
11-11-2010	23363	23363	22113	22545	3773000	19980.24	19191.43	18696.447	18147.56	62.84
12-11-2010	22786	22786	21536	21728	3702500	20058.12	19229.89	18717.273	18171.115	55.04
15-11-2010	21728	21728	21199	21536	3365000	20132.16	19264.5	18736.5	18195.63	53.37
16-11-2010	21536	22353	21536	22353	2022000	20225.42	19302.48	18765.02	18227.355	59.08
18-11-2010	22353	22401	21824	22017	2667500	20300.42	19337.58	18792.907	18257.16	56.04
19-11-2010	22161	25093	22161	24661	6372000	20431.18	19398.15	18836.813	18299.945	69.38
22-11-2010	24661	24661	23603	24132	5254500	20549.44	19453.92	18878.48	18337.925	65.12
23-11-2010	24132	24132	23363	23459	2793500	20646.54	19501.99	18913.733	18374.22	60.07
24-11-2010	23411	23411	22978	23266	2690500	20734.98	19548.61	18945.78	18410.99	58.67
25-11-2010	23266	23555	23074	23315	4567000	20800.36	19601.01	18976.547	18448.25	58.93
26-11-2010	23266	23363	23074	23170	2076000	20877.26	19652.44	19008.273	18484.06	57.76
29-11-2010	22017	22690	22017	22593	3269500	20933.02	19700.99	19033.267	18517.71	53.23
30-11-2010	22690	22882	22065	22113	5075000	20993.6	19747.62	19053.78	18551.6	49.73
01-12-2010	22353	22834	22113	22834	2130000	21073.4	19800.02	19078.46	18591.98	54.56
02-12-2010	23074	23699	23074	23218	3779000	21157.04	19852.41	19106.02	18632.84	56.93
03-12-2010	23363	23651	23074	23170	3420500	21234.9	19907.21	19132.94	18671.775	56.53
06-12-2010	23315	23459	22930	23074	1402500	21307.96	19957.2	19159.54	18710.47	55.70
08-12-2010	23074	23459	22978	23074	2374000	21375.26	20007.67	19188.06	18747.965	55.70
09-12-2010	23218	23459	22978	22978	2299000	21440.64	20058.14	19215.62	18786.18	54.76
10-12-2010	22834	23074	22738	22834	1215000	21503.14	20105.73	19242.86	18821.035	53.30
13-12-2010	22930	23074	22738	22786	1611000	21565.64	20150.44	19271.067	18853.965	52.80
14-12-2010	22978	23074	22690	23074	1574500	21632.94	20195.63	19301.833	18888.095	55.51
15-12-2010	23074	23074	22690	23026	1994000	21685.82	20240.34	19339.967	18921.265	54.95
16-12-2010	23026	23026	22113	22209	3945000	21731.98	20276.88	19375.54	18950.83	46.28
17-12-2010	22113	22209	21344	22113	4824000	21771.4	20310.53	19414.32	18978.23	45.38
20-12-2010	22113	22113	21872	22017	4230500	21807.94	20341.3	19441.56	19005.875	44.44
21-12-2010	21920	22545	21776	22353	3277000	21860.82	20379.76	19472.647	19035.2	48.45
22-12-2010	22353	22786	21920	22545	2053000	21918.5	20413.89	19504.373	19065.485	50.64
23-12-2010	22593	22593	22017	22209	1334500	21968.5	20446.58	19534.82	19094.81	46.89
27-12-2010	22113	22401	22017	22161	749500	22014.66	20475.91	19567.187	19124.375	46.36
28-12-2010	22161	23170	22161	22545	1794000	22068.5	20510.04	19601.473	19156.34	51.11
29-12-2010	22690	22882	22401	22690	2035000	22128.12	20544.17	19643.78	19188.79	52.81
30-12-2010	22786	23074	22545	22882	3237500	22193.5	20579.26	19690.573	19221.48	55.04
03-01-2011	23026	23411	23026	23363	3762500	22263.7	20624.93	19741.213	19255.615	60.12
04-01-2011	23411	24420	23363	24276	4772000	22356	20685.02	19797.62	19294.07	67.61
05-01-2011	24276	24468	23651	24420	3071000	22450.22	20746.55	19857.867	19332.525	68.61
06-01-2011	24516	25574	24468	24901	5530000	22548.28	20805.68	19916.833	19374.105	71.75
07-01-2011	24805	24805	23074	23651	5233000	22614.62	20853.75	19961.06	19409.92	56.06
10-01-2011	23459	23459	21824	21872	6052000	22646.34	20883.07	19989.26	19434.195	41.98
11-01-2011	21969	22257	20190	21055	14552000	22657.88	20905.66	20016.5	19453.425	37.35
12-01-2011	21151	21632	21055	21536	21427000	22667.5	20936.91	20049.507	19475.54	41.45
13-01-2011	21728	22017	21392	21584	14662000	22672.3	20972	20077.387	19499.095	41.85
14-01-2011	21584	21584	21199	21296	8482500	22674.24	21002.29	20103.027	19521.93	40.05
17-01-2011	21296	21488	21151	21344	4634500	22685.78	21031.62	20130.593	19540.92	40.51
18-01-2011	21344	21728	21247	21536	2635000	22697.32	21064.79	20159.44	19557.745	42.42
19-01-2011	21536	21536	21103	21488	11649000	22695.4	21097.48	20187.32	19575.29	42.05
20-01-2011	21440	21440	20526	20671	8491000	22673.3	21124.4	20211.68	19588.99	36.35
21-01-2011	20190	20190	19036	19661	14292500	22613.68	21140.26	20225.14	19597.4	30.79
24-01-2011	19613	19661	19036	19421	7145000	22519.46	21154.68	20234.113	19606.295	29.63
25-01-2011	19613	21199	19613	20815	7718500	22471.4	21181.12	20253.667	19620.96	43.05
26-01-2011	20815	21584	20719	21584	7064000	22452.18	21216.21	20278.347	19635.38	48.84
27-01-2011	21728	21920	21296	21440	7611500	22446.42	21252.27	20302.067	19649.56	47.86
28-01-2011	21440	21488	20863	21103	3905000	22437.76	21284.96	20322.253	19661.815	45.55
31-01-2011	20911	20911	20094	20526	5921000	22401.22	21313.32	20335.393	19674.07	41.83
01-02-2011	20526	20911	20478	20719	4439000	22375.26	21337.84	20350.14	19688.495	43.50
02-02-2011	20911	21632	20623	21632	6962000	22314.68	21372.93	20370.327	19706.28	50.68
04-02-2011	21632	21824	21488	21824	2476500	22268.52	21408.98	20392.12	19725.99	52.06
07-02-2011	22017	22257	21969	22161	5490000	22242.56	21444.55	20415.513	19745.94	54.46
08-02-2011	22401	22545	21584	21969	4263000	22216.62	21475.8	20437.947	19763.49	52.84
09-02-2011	21824	21824	21247	21536	3434500	22181.04	21490.7	20461.02	19777.67	49.26
10-02-2011	21247	21344	20478	21296	6480000	22143.56	21510.41	20482.813	19792.095	47.35
11-02-2011	21296	21728	20767	21680	4506000	22125.3	21529.16	20509.093	19806.275	50.65
14-02-2011	21728	22305	21728	22305	3448000	22129.14	21561.37	20541.46	19822.62	55.54
16-02-2011	22113	22257	21728	22113	2504000	22114.72	21594.06	20571.587	19837.525	53.77
17-02-2011	22113	22497	21872	22017	2521000	22090.7	21623.87	20598.507	19852.19	52.87
18-02-2011	22209	22690	22017	22209	6882000	22071.48	21653.19	20628.633	19867.575	54.52
21-02-2011	22209	22642	21920	22545	2317500	22060.9	21684.43	20658.433	19884.88	57.33
22-02-2011	22113	22642	21969	22257	4502500	22044.56	21709.91	20686.633	19902.185	54.23
23-02-2011	22065	22401	21920	22017	5220000	22025.34	21732.99	20713.873	19918.05	51.73
24-02-2011	21969	22113	21728	22017	2656500	22009	21756.07	20740.153	19934.395	51.73
25-02-2011	22017	22257	21969	22161	3117500	21996.5	21781.07	20765.793	19952.425	53.23
28-02-2011	22161	22305	21872	22305	2811500	21981.12	21807.03	20790.793	19971.655	54.75
01-03-2011	22401	22497	22113	22113	1923000	21962.86	21824.34	20814.513	19995.69	52.31
02-03-2011	22113	22209	22017	22065	3291500	21959.98	21845.98	20837.913	20021.65	51.69
03-03-2011	22113	22449	22065	22305	2737500	21963.82	21867.61	20861.627	20051.695	54.59
04-03-2011	22545	22690	22353	22545	3868000	21974.38	21891.16	20885.66	20074.765	57.34
07-03-2011	22690	22882	22593	22786	3934500	21983.04	21921.93	20914.187	20100.245	59.97
08-03-2011	22786	23122	22690	23122	5030000	21994.58	21956.54	20940.787	20126.925	63.35
09-03-2011	23266	23603	23026	23411	3339000	22018.62	21993.56	20970.593	20155.77	66.01
10-03-2011	23074	23218	22930	23170	1499500	22038.8	22026.73	20996.873	20185.09	61.97
11-03-2011	22978	23074	22113	22497	2408500	22037.84	22053.17	21019.307	20210.565	52.33
14-03-2011	22113	22113	21344	21536	9211500	22014.76	22071.44	21034.367	20236.525	42.23
15-03-2011	21392	21824	20574	21247	10291000	21982.06	22087.78	21046.86	20263.445	39.75
16-03-2011	21344	21584	20959	21296	4742500	21940.72	22102.21	21063.527	20291.09	40.39
17-03-2011	21055	21199	20719	21055	4383000	21876.3	22116.15	21082.113	20317.29	38.24
18-03-2011	21344	21488	20959	21055	5820000	21809	22129.61	21100.7	20345.65	38.24
21-03-2011	21151	21344	21007	21247	4741000	21735.92	22142.1	21115.76	20371.605	41.14
22-03-2011	21247	21440	21151	21392	2087000	21690.74	22152.68	21132.747	20393.48	43.30
23-03-2011	21296	22305	21151	22305	9479000	21699.4	22172.87	21155.18	20416.795	54.61
24-03-2011	22305	22449	21969	22113	6621000	21720.56	22189.22	21177.293	20442.515	52.25
25-03-2011	22305	22449	21584	21680	6017500	21723.44	22195.47	21199.087	20467.99	47.29
28-03-2011	21680	21680	21247	21344	3926500	21718.64	22195.47	21220.88	20487.7	43.81
29-03-2011	21247	21247	20767	20815	8583500	21709.02	22191.63	21237.867	20504.525	38.95
30-03-2011	20959	21055	20671	20911	9314500	21700.36	22193.07	21254.533	20523.035	40.25
31-03-2011	20190	20863	19132	20863	32953500	21686.9	22192.11	21272.16	20541.305	39.79
01-04-2011	20863	20863	20478	20623	10355000	21669.6	22182.5	21288.187	20557.89	37.51
04-04-2011	20719	21392	20719	21199	9501000	21680.16	22176.73	21309.653	20578.8	45.57
05-04-2011	21199	21632	21007	21536	5502500	21717.66	22165.67	21332.727	20598.27	49.67
06-04-2011	21440	21632	21247	21584	4497000	21760.92	22140.19	21356.76	20615.815	50.24
07-04-2011	21632	21632	21199	21344	4337000	21771.5	22121.45	21377.913	20633.125	47.33
08-04-2011	21440	21632	21151	21296	6409000	21765.74	22108.96	21399.387	20650.195	46.75
11-04-2011	21296	21680	21199	21632	5428500	21769.58	22108	21424.707	20668.945	51.27
12-04-2011	21632	21728	21296	21440	5899500	21776.32	22107.04	21448.747	20685.77	48.73
13-04-2011	21199	21728	21199	21728	2790500	21800.36	22100.79	21475.667	20701.635	52.53
14-04-2011	21824	21824	21344	21488	3422500	21815.74	22095.5	21497.14	20716.54	49.25
15-04-2011	21536	21536	21247	21344	1968000	21809.98	22062.33	21518.613	20730.24	47.34
18-04-2011	21344	21488	21199	21440	1840500	21802.3	22035.41	21540.087	20744.665	48.77
19-04-2011	21151	21536	21151	21536	2204000	21789.8	22016.18	21559.633	20759.085	50.22
20-04-2011	21536	22161	21488	22065	6921500	21791.72	22004.17	21581.107	20776.39	57.39
21-04-2011	22065	22449	21872	22209	3405500	21805.18	21993.11	21595.527	20797.06	59.12
25-04-2011	22257	22353	22161	22257	972500	21824.4	21983.98	21615.073	20818.21	59.70
26-04-2011	22257	22257	21872	22065	1618000	21832.1	21978.7	21630.14	20839.845	56.23
27-04-2011	22113	22353	22113	22353	3885000	21833.06	21981.1	21651.933	20864.36	59.99
28-04-2011	22449	22593	22209	22449	2997000	21839.78	21977.25	21675.967	20888.635	61.19
29-04-2011	22449	22497	22257	22353	1755000	21846.5	21968.6	21698.08	20910.505	59.28
02-05-2011	22353	22449	22305	22449	1014500	21851.3	21961.39	21719.227	20934.3	60.60
03-05-2011	22449	22690	22353	22545	2699000	21851.3	21956.1	21740.053	20956.65	61.93
04-05-2011	22545	23363	22449	23363	4338000	21873.42	21958.99	21764.413	20983.33	70.95
05-05-2011	23363	23603	23266	23411	5707000	21901.3	21963.32	21789.093	21010.73	71.38
06-05-2011	23170	23170	22690	22786	7189500	21916.68	21962.84	21809.607	21034.285	59.15
09-05-2011	23074	23074	22401	22497	4395000	21923.4	21959.95	21828.513	21055.195	54.50
10-05-2011	22500	22950	22200	22450	3923500	21926.3	21953.71	21846.787	21074.67	53.76
11-05-2011	22450	23050	22450	22900	2879000	21942.04	21952.45	21863.573	21096.395	59.44
12-05-2011	22500	22950	22500	22550	2742500	21951.74	21955.86	21881.233	21116.37	53.89
13-05-2011	22650	22700	22300	22450	2852000	21954.64	21959.23	21896.62	21134.88	52.39
16-05-2011	22100	22100	21550	21800	7761000	21939.74	21957.06	21907.353	21149.18	43.83
18-05-2011	21900	22500	21700	22500	5647000	21934.02	21958.53	21925.96	21169.145	52.78
19-05-2011	22500	22700	21850	22200	9135500	21915.58	21955.08	21942.887	21184.485	49.16
20-05-2011	22300	22400	22000	22250	6960000	21892.36	21955.49	21959.827	21201.035	49.78
23-05-2011	22200	22250	21900	22000	5695000	21868.96	21953.88	21974.14	21214.895	46.72
24-05-2011	22000	22150	21850	22150	4005000	21862.02	21949.93	21989.453	21229.985	48.76
25-05-2011	22100	22200	21900	22000	2295500	21871.3	21943.03	22004.727	21243.6	46.83
26-05-2011	22050	22300	22000	22250	3594500	21891.36	21936.71	22022.307	21257.985	50.35
27-05-2011	22200	22550	22150	22550	3198500	21916.44	21928.58	22040.287	21276.755	54.26
30-05-2011	22550	23000	22500	22900	4760500	21953.34	21914.82	22061.88	21299.92	58.38
31-05-2011	22950	23050	22700	23000	5087500	21992.24	21900.62	22083.82	21323.585	59.50
01-06-2011	22900	22950	22750	22950	3993500	22026.3	21881.11	22103.5	21343.395	58.65
03-06-2011	22600	23000	22500	23000	5159000	22058.46	21874.6	22121.273	21364.175	59.28
06-06-2011	22850	23000	22650	22750	1444000	22067.36	21883.38	22137.7	21383.225	54.80
07-06-2011	22750	23200	22750	23150	8415500	22088.1	21904.33	22155.513	21404.995	60.00
08-06-2011	23050	23150	22950	23150	3534500	22117.5	21920.47	22169.48	21428.69	60.00
09-06-2011	23150	23250	22950	23000	3877000	22150.62	21934.63	22180.52	21453.315	57.14
10-06-2011	23200	23200	22550	22850	1473500	22191.32	21950.17	22191.527	21476.23	54.35
13-06-2011	22500	22750	22500	22700	2934500	22227.1	21963.73	22204.413	21497.675	51.63
14-06-2011	22700	22900	22700	22850	3652000	22266.84	21976.87	22217.02	21520.83	54.10
15-06-2011	23000	23100	22850	22900	4752500	22312.38	21990.99	22225.793	21544.235	54.93
16-06-2011	22700	22700	22500	22650	4203000	22341.4	22010.78	22231.62	21567.59	50.08
17-06-2011	22550	22900	22550	22900	3781500	22368.68	22043.17	22233.34	21591.715	54.41
20-06-2011	23000	23100	22750	22950	2983500	22396	22078.46	22225.46	21616.57	55.25
21-06-2011	23050	23250	22950	23250	5349500	22434.12	22102.81	22225.673	21641.965	60.00
22-06-2011	23400	23550	23350	23500	5878500	22478.2	22121.97	22232.04	21669.09	63.48
23-06-2011	23500	23600	23350	23550	4565000	22516.56	22143.07	22244.187	21697.67	64.15
24-06-2011	23550	23900	23500	23500	4289500	22557.76	22167.04	22257.28	21726	62.91
27-06-2011	23400	23700	23400	23700	6559000	22597.2	22198.78	22266.26	21756.05	65.77
28-06-2011	23700	23900	23650	23650	2910000	22640.44	22228.09	22277.147	21782.965	64.43
30-06-2011	23900	25000	23900	24900	11219500	22711.56	22260.77	22278.74	21816.85	77.02
01-07-2011	25200	25400	24450	24500	5033000	22772.76	22287.53	22281.193	21848.255	68.65
04-07-2011	24600	25050	24500	25000	3449000	22842.04	22315.92	22291.467	21880.235	72.65
05-07-2011	25100	25250	24650	24950	3706000	22899.74	22345.73	22302.693	21910.765	71.67
06-07-2011	25100	25100	24600	24650	2345500	22948.56	22376.87	22311.593	21933.785	65.89
07-07-2011	24900	25600	24900	25050	5791500	23004.42	22414.41	22324.127	21962.41	69.43
08-07-2011	25300	25650	25150	25500	4052000	23073.12	22452.61	22343.507	21990.885	72.84
11-07-2011	25300	25400	24950	25400	3975000	23134.06	22483.56	22365.42	22022.465	70.95
12-07-2011	25000	25000	24350	24600	5176000	23177.08	22508.43	22377.193	22051.245	57.95
13-07-2011	24600	24900	24500	24750	3764000	23225.02	22535.76	22387.407	22079.815	59.45
14-07-2011	24600	24750	24600	24750	2507000	23271.04	22561.17	22397.94	22107.18	59.45
15-07-2011	24600	24850	24600	24800	2478000	23316.14	22583.72	22409.447	22134.075	60.01
18-07-2011	24750	25100	24750	25000	5521000	23348.88	22611.15	22422.287	22160.53	62.22
19-07-2011	25050	25050	24750	24900	1189500	23378.66	22639.98	22435.1	22186.485	60.42
20-07-2011	25000	25150	24800	25050	1720000	23423.94	22670.31	22449.873	22213.19	62.19
21-07-2011	25200	25750	25150	25500	4716000	23484	22703.7	22467.967	22242.385	66.95
22-07-2011	25600	25800	25550	25700	1943500	23549	22737.65	22485.473	22272.34	68.83
25-07-2011	25650	25650	25200	25250	3913000	23596	22769.02	22500.3	22296.68	60.49
26-07-2011	25250	25900	25250	25750	5863500	23660	22805.87	22523.907	22325.925	65.50
27-07-2011	25750	27750	25750	27700	7633500	23765	22859.82	22561.153	22363.715	77.48
28-07-2011	27700	27700	26900	27150	3841500	23872	22905.87	22595.373	22398.515	70.08
29-07-2011	27500	27600	26700	27300	2863500	23968	22951.01	22628.353	22436.47	70.90
01-08-2011	27350	27650	27350	27550	3070500	24075	22995.29	22661.72	22475.915	72.26
02-08-2011	27550	27550	26150	26500	4894000	24160	23026.18	22690.327	22509.87	59.67
03-08-2011	26000	26350	25850	26100	3361500	24242	23055.48	22716.587	22541.105	55.69
04-08-2011	26200	26300	24450	25300	9265000	24305	23083.51	22734.953	22568.34	48.69
05-08-2011	24000	24450	23700	24300	10097500	24351	23111.15	22745.687	22591.295	41.65
08-08-2011	23900	24150	23050	23950	10307000	24385	23138.18	22752.807	22612.98	39.50
09-08-2011	22900	24500	22000	23200	8623500	24398	23157.22	22751.72	22629.715	35.29
10-08-2011	23850	24700	23850	24400	8289000	24428	23190.67	22752.547	22653.41	45.33
11-08-2011	24000	24650	23900	24400	4467000	24456	23224.12	22752.413	22676.865	45.33
12-08-2011	24500	24750	23900	24100	3244500	24479	23252.65	22747.073	22697.375	43.38
15-08-2011	24400	24650	24150	24650	3496500	24512	23285.23	22753.733	22718.955	47.81
16-08-2011	24650	24900	24400	24550	3668000	24548	23307.68	22771.587	22740.275	47.09
18-08-2011	24550	25350	24550	25100	4966000	24587	23337.55	22798.553	22763.385	51.44
19-08-2011	24500	24550	23400	23500	5079000	24594	23355.75	22811.647	22775.61	40.91
22-08-2011	23700	24000	22700	23400	4393000	24602	23376.31	22823.753	22785.89	40.35
23-08-2011	22900	24050	22800	23950	3792000	24624	23407.66	22841.447	22799.645	44.80
24-08-2011	23950	24150	23800	23950	2821000	24649	23438.05	22858.82	22815.56	44.80
25-08-2011	24250	24250	23900	24000	2373000	24672	23469.42	22875.247	22830.765	45.23
26-08-2011	23700	23900	23350	23600	2593000	24686	23499.19	22889.327	22840.845	42.38
05-09-2011	23750	24600	23750	24400	6942000	24721	23531.2	22914.187	22853.965	49.26
06-09-2011	24000	24350	23800	24300	3476500	24749	23558.84	22945.113	22862.255	48.48
07-09-2011	24550	24700	24250	24650	2933500	24783	23589.5	22979.973	22864.845	51.38
08-09-2011	24800	25200	24600	24900	3558000	24816	23625.06	23007.207	22873.255	53.39
09-09-2011	25000	25300	25000	25300	2693000	24852	23665.1	23031.98	22887.03	56.50
12-09-2011	24850	25000	24000	24300	3134500	24867	23691.78	23051.047	22899.89	47.90
13-09-2011	24350	24500	23600	23600	3976500	24869	23713.38	23067.693	22910.21	42.97
14-09-2011	23500	23700	22450	23100	9930500	24857	23727.1	23084.853	22913.945	39.82
15-09-2011	23450	23450	22000	22900	6672000	24842	23741.22	23099.393	22918.36	38.60
16-09-2011	23000	23500	22700	23500	4234000	24814	23762.78	23111.847	22912.555	44.13
19-09-2011	23250	23250	22700	23100	2256000	24786	23779.38	23120.353	22907.395	41.45
20-09-2011	22700	23250	22300	23000	4782500	24746	23794.02	23125.947	22905.1	40.78
21-09-2011	22650	22650	22000	22150	10903500	24690	23794.87	23127.153	22899.52	35.55
22-09-2011	21100	21100	20000	20050	12268000	24598	23773.28	23117.247	22883.195	26.50
23-09-2011	19550	20500	18700	19750	12634000	24492	23748.21	23106.94	22866.095	25.50
26-09-2011	20100	20150	18900	19700	7570500	24376	23724.56	23093.74	22851.63	25.33
27-09-2011	20200	21200	20200	21100	6414000	24290	23712.03	23085.707	22846.565	37.91
28-09-2011	21100	22000	20900	21950	6087000	24237	23707.04	23084.62	22842.145	44.07
29-09-2011	21200	22200	21200	21950	5472500	24181	23703.01	23084.173	22835.805	44.07
30-09-2011	21950	22250	21500	22000	6662500	24126	23698.52	23082.78	22829.955	44.45
03-10-2011	21300	21300	20100	20150	7603000	24033	23674.57	23066.813	22815.335	35.05
04-10-2011	20300	20950	18950	19350	5858500	23920	23634.44	23047.433	22796.715	31.91
05-10-2011	19350	19650	19000	19400	2971500	23810	23594.33	23029.987	22778.825	32.32
06-10-2011	20000	20600	19900	20550	4331500	23720	23571.97	23020.207	22767.405	41.07
07-10-2011	20800	21150	20600	20600	9007500	23622	23553	23009.8	22756.475	41.43
10-10-2011	20600	20800	20300	20750	2345500	23523	23536	22999.433	22744.855	42.54
11-10-2011	21300	21800	21100	21500	3360500	23448	23522	22995.347	22737.225	47.89
12-10-2011	21500	23050	21450	22550	5546000	23384	23522	22998.58	22738.93	54.31
13-10-2011	23000	23500	22900	23100	4474000	23292	23528.5	23003.88	22743.865	57.27
14-10-2011	23200	23250	22750	23050	2532000	23210	23541	23007.247	22749.03	56.91
17-10-2011	23100	23900	23100	23600	3242500	23136	23552	23012.673	22755.265	59.91
18-10-2011	22900	23100	22500	23100	2319000	23047	23561	23012.527	22758.04	56.09
19-10-2011	23250	23500	23000	23200	2627000	22981	23570.5	23011.12	22762.995	56.68
20-10-2011	23050	23150	22650	22950	2603000	22918	23580	23009.653	22766.94	54.69
21-10-2011	22650	23000	22500	22800	2209000	22868	23586.5	23011.673	22768.215	53.47
24-10-2011	23100	23950	23100	23950	4752500	22861	23606	23027.767	22774.515	60.69
25-10-2011	24100	24450	24050	24100	3643500	22864	23624.5	23046.787	22780.605	61.53
26-10-2011	24000	24750	24000	24650	5825500	22893	23645.5	23069.147	22787.04	64.52
27-10-2011	24650	25050	24550	24950	6580500	22904	23666	23095.113	22790.41	66.07
28-10-2011	25200	25750	24850	25200	7621500	22920	23688	23122.747	22794.31	67.35
31-10-2011	25200	25200	24400	24600	2135000	22930	23704.5	23145.1	22792.805	61.37
01-11-2011	24600	24800	23700	23700	3079000	22911	23711.5	23160.487	22793.05	53.67
02-11-2011	23700	24700	23000	24300	4904500	22906	23727	23173.787	22805.19	57.50
03-11-2011	23900	24000	23250	23400	4308000	22872	23729.5	23182.367	22816.915	50.73
04-11-2011	24100	24850	24100	24650	5692000	22895	23744.5	23202.167	22832.485	58.11
07-11-2011	24650	25100	24650	25050	1649000	22928	23765	23226.873	22849.815	60.16
08-11-2011	25150	25250	24900	25150	1615000	22952	23788	23255.773	22869.085	60.68
09-11-2011	25300	26200	25300	26150	8883000	22996	23822.5	23290.7	22893.115	65.52
10-11-2011	25650	25750	25300	25700	3769000	23030	23851	23322.947	22913.935	61.83
11-11-2011	25900	25900	25400	25450	1567000	23067	23876.5	23355.127	22933.745	59.82
14-11-2011	25000	26700	24900	26600	7803000	23111	23916	23391.133	22963.39	65.40
15-11-2011	26600	26950	26000	26050	3837000	23146	23947.5	23421.227	22995.335	61.03
16-11-2011	26100	26300	25750	26050	2089000	23174	23978.5	23451	23028.48	61.03
17-11-2011	25750	26050	25750	25900	2143000	23194	24005	23481.373	23053.905	59.77
18-11-2011	25850	25850	25250	25400	3008000	23196	24024	23508.733	23072.985	55.64
21-11-2011	25250	25400	24650	24750	4953500	23205	24036	23529.52	23089.535	50.73
22-11-2011	24250	25000	24250	25000	5005500	23233	24051	23553.253	23109.02	52.46
23-11-2011	24500	24700	24300	24600	3322500	23263	24060	23572.4	23129.39	49.46
24-11-2011	24250	24750	24200	24700	3463000	23299	24070.5	23593.813	23149.295	50.23
25-11-2011	24500	24500	23800	23850	4217500	23306	24060	23610.52	23160.385	44.10
28-11-2011	24000	24350	23400	23800	3812500	23320	24053	23626.253	23170.265	43.76
29-11-2011	24100	24400	23750	24400	3855000	23348	24047	23645.347	23181.46	48.83
30-11-2011	24300	24700	23350	23350	5179500	23372	24031	23653.913	23188.365	41.73
01-12-2011	24250	25000	24250	24800	6175500	23467	24032.5	23671.187	23204.685	52.09
02-12-2011	24800	25400	24800	25300	3645500	23578	24035	23691.473	23224.705	55.06
05-12-2011	25400	25500	24650	25250	2675000	23689	24032.5	23712.707	23242.555	54.69
06-12-2011	25500	25600	25000	25350	2666000	23774	24032	23732.687	23257.78	55.33
07-12-2011	25350	25500	25100	25450	3041500	23844	24040.5	23752.693	23274.465	56.00
08-12-2011	25050	25450	25050	25400	1980500	23913	24047	23773.007	23291.38	55.55
09-12-2011	25200	25250	24600	24750	2980500	23968	24047	23788.347	23304.085	49.97
12-12-2011	24900	25050	24750	24850	2283500	24062	24047.5	23803.713	23315.61	50.79
13-12-2011	24400	24700	24250	24600	3199500	24167	24043.5	23811.96	23327.325	48.65
14-12-2011	24550	24900	24450	24700	3437500	24273	24041.5	23820.553	23340.74	49.57
15-12-2011	24300	24350	23900	24050	4498500	24343	24031.5	23828.98	23350.905	44.06
16-12-2011	24150	25350	24150	25300	5937500	24437	24029.5	23847.667	23366.6	54.52
19-12-2011	25200	25200	24900	25200	1862500	24526	24024.5	23866	23381.075	53.66
20-12-2011	25150	25450	24800	24850	2735000	24593	24020.5	23879	23394.76	50.63
21-12-2011	25300	25450	25100	25400	3324500	24650	24017	23898	23411.435	54.93
22-12-2011	25400	25450	24900	25300	1709000	24694	23993	23917	23426.41	54.01
23-12-2011	25350	25450	24750	24900	2094500	24731	23970.5	23937.667	23438.185	50.37
27-12-2011	25000	25100	24750	25050	1038500	24760	23948	23954.667	23449.505	51.69
28-12-2011	25100	25250	24950	25250	1024000	24803	23925	23975	23460.145	53.46
29-12-2011	25000	25800	24950	25800	2807000	24855	23918	23998.667	23472.09	58.01
30-12-2011	26000	26500	25850	26350	5378000	24923	23920.5	24027.667	23487.99	62.02
02-01-2012	26350	26350	25950	26000	757000	24987	23927.5	24053.333	23505.505	58.21
03-01-2012	26150	26400	26150	26400	3324000	25036	23948.5	24082.667	23529.825	61.15
04-01-2012	26800	27550	26700	27450	4297500	25103	23983.5	24117.333	23560.84	67.58
05-01-2012	27350	27400	27150	27300	2565500	25156	24024.5	24149	23590.86	65.90
06-01-2012	27300	27300	26600	26800	2225000	25193	24048.5	24175	23619.585	60.51
09-01-2012	26600	26950	26400	26950	4326000	25228	24074	24201.333	23649.06	61.52
10-01-2012	27100	28300	27100	28300	9779000	25302	24116	24237	23684.325	69.21
11-01-2012	28050	28650	27650	28200	4059500	25392	24151.5	24271.667	23718.365	68.13
12-01-2012	28000	28000	27200	27200	2520500	25450	24178	24301.333	23742.84	58.28
13-01-2012	27500	27800	27400	27800	4015000	25538	24205	24332.333	23771.275	61.84
16-01-2012	27300	27800	27200	27700	1026500	25599	24247	24362.667	23801.375	60.91
17-01-2012	27950	28500	27950	28400	5102000	25666	24297	24398.667	23836.655	64.90
18-01-2012	28800	29400	28700	29250	8798000	25748	24350	24441.333	23878.83	69.04
19-01-2012	29250	29550	28200	28250	5649500	25790	24393	24478.333	23915.525	60.07
20-01-2012	28750	28850	27950	28500	5477500	25846	24438	24516	23953.71	61.42
24-01-2012	28500	28850	28300	28500	2048500	25907	24487	24553.333	23993.095	61.42
25-01-2012	28400	28800	27900	28100	2851500	25937	24524	24589.667	24027.6	57.79
26-01-2012	28200	28200	27700	27850	3264500	25973	24559.5	24622.667	24059.17	55.59
27-01-2012	27850	27950	27550	27850	3105500	26009	24591.5	24655.333	24090.5	55.59
30-01-2012	27850	28100	27350	27850	3393500	26048	24621	24686	24123.03	55.59
31-01-2012	27500	28350	27500	28350	7745000	26107	24651.5	24718.333	24158.3	59.46
01-02-2012	28400	29300	28400	29050	8494500	26193	24699	24755	24195.39	64.16
02-02-2012	29350	29750	29350	29700	6200500	26287	24760	24796.333	24236.69	67.89
03-02-2012	29700	29900	29100	29250	3265000	26380	24821.5	24833.333	24274.3	63.01
06-02-2012	29600	29800	27950	28000	5259500	26446	24872.5	24862.333	24306.86	51.84
07-02-2012	28300	28450	27750	28050	4531500	26530	24918	24883.333	24340.39	52.21
08-02-2012	28300	29500	28050	29350	5704000	26641	24980.5	24915.667	24379.94	60.57
09-02-2012	28800	29050	28750	29050	3527000	26734	25041	24942.667	24417.51	58.05
10-02-2012	29300	29300	28500	29100	4127500	26849	25110.5	24970.333	24452.685	58.36
13-02-2012	29000	29250	28750	28800	2052000	26929	25198	24998	24485.64	55.69
14-02-2012	29000	29150	28800	28900	1868000	27001	25289.5	25023.667	24518.855	56.40
15-02-2012	29150	29200	29000	29100	2949500	27078	25383.5	25047.667	24554.03	57.87
16-02-2012	28800	29100	28550	28800	1767000	27147	25460.5	25070.333	24586.265	54.89
17-02-2012	29500	29750	29000	29600	3971500	27230	25537	25103.667	24622.02	60.70
20-02-2012	29750	30000	29450	29700	1703500	27316	25614.5	25136.667	24658.755	61.37
21-02-2012	29950	30200	29700	29950	2210500	27420	25694	25171.333	24696.26	63.07
22-02-2012	29800	29900	29050	29200	2592500	27507	25784.5	25200.667	24729.535	55.23
23-02-2012	29100	29200	28150	28250	4841000	27580	25873.5	25222.333	24753.97	47.23
24-02-2012	28400	28400	26900	27550	10625500	27637	25955	25240	24774.665	42.36
27-02-2012	27500	27500	26550	27350	6673000	27703	26023	25255.333	24797.485	41.05
28-02-2012	27350	28250	27350	28250	6111000	27762	26099.5	25273.667	24826.25	48.70
29-02-2012	28500	29000	28400	29000	6407500	27838	26182	25295.667	24859	54.05
01-03-2012	29000	29450	28850	29350	3466500	27928	26260.5	25323	24891.25	56.34
02-03-2012	29450	29850	29400	29800	4601500	28016	26333	25350	24927.5	59.16
05-03-2012	29950	29950	29500	29650	1761000	28103	26398.5	25363	24963.5	57.82
06-03-2012	29500	29800	29250	29600	3299500	28197	26464	25379.333	25002.5	57.35
07-03-2012	29500	29750	29450	29700	3271500	28290	26525	25395.333	25038.5	58.08
08-03-2012	29550	29750	29200	29550	3017500	28376	26589.5	25408.667	25075.25	56.52
09-03-2012	29700	30050	29500	29800	2973000	28456	26655.5	25430.667	25113	58.52
12-03-2012	29850	29850	28900	29250	3743000	28514	26718.5	25451.667	25149.25	52.77
13-03-2012	29850	29850	29200	29450	2693500	28583	26785	25479.333	25185.75	54.52
14-03-2012	30000	30000	29400	29600	3635000	28647	26841.5	25514.667	25223.75	55.84
15-03-2012	29750	30100	29650	29700	3567500	28692	26897.5	25553	25261	56.74
16-03-2012	30000	30000	28800	29400	4188000	28734	26945	25594.333	25295.25	53.23
19-03-2012	29550	29900	29550	29850	2695000	28795	26994	25630.667	25330	57.48
20-03-2012	30050	30300	29850	30100	3426000	28858	27043	25668.667	25365.5	59.68
21-03-2012	30200	31450	30150	31450	4750000	28921	27111.5	25717.667	25408	68.98
22-03-2012	31200	31900	30950	31700	1900000	28991	27191.5	25764.667	25451.5	70.34
26-03-2012	31800	32900	30650	31350	2678000	29074	27262	25810	25494.5	65.97
27-03-2012	31500	32150	31500	32000	2366500	29158	27348	25856	25538.75	69.73
28-03-2012	31800	32700	31750	32600	3103500	29256	27427.5	25916.667	25586	72.73
29-03-2012	32600	32600	32050	32400	3148500	29336	27501	25976.667	25633	70.23
30-03-2012	32550	33000	32450	33000	4153500	29411	27579.5	26037	25683.75	73.21
02-04-2012	32950	33400	32500	32750	3718500	29501	27645.5	26095.667	25734	70.07
03-04-2012	32500	33300	32500	32700	5297000	29585	27715.5	26153.667	25783.25	69.42
04-04-2012	32200	32200	30850	31100	7671000	29637	27772	26203.667	25824.25	52.78
05-04-2012	31150	31800	31150	31350	5150000	29702	27819.5	26250	25867.75	54.61
09-04-2012	31500	31550	31050	31400	993500	29773	27873	26297.333	25910.25	54.98
10-04-2012	31350	31350	30900	31000	2625000	29836	27922.5	26339.667	25950.5	51.32
11-04-2012	30800	30950	30450	30700	3172500	29893	27970.5	26378.333	25987.75	48.70
12-04-2012	31000	31100	30550	30900	2676000	29944	28025.5	26415.667	26024.75	50.52
13-04-2012	31100	31350	30250	30600	5536500	29975	28084	26457.667	26060	47.79
16-04-2012	30300	30500	30000	30100	4368000	29983	28135	26501	26093	43.56
17-04-2012	30600	30850	30200	30600	4309000	30010	28195	26551	26127.5	48.47
18-04-2012	31050	31500	30850	31400	4411500	30078	28262	26607.667	26166.25	55.18
19-04-2012	31400	31400	30850	31250	2134000	30142	28336	26659.333	26198	53.77
20-04-2012	31150	31500	31000	31150	2680000	30178	28409.5	26713	26231.25	52.80
23-04-2012	31300	31400	30750	30950	2210500	30216	28475	26766	26261	50.82
24-04-2012	30950	31450	30900	30900	1560000	30252	28550.5	26824.333	26290.75	50.31
25-04-2012	30900	31300	30250	30450	5576000	30285	28607	26893.667	26319.75	45.87
26-04-2012	30450	30700	30100	30100	4673500	30309	28655	26962.667	26345	42.71
27-04-2012	30100	30100	29600	29750	4987000	30322	28700	27029.667	26366.25	39.77
30-04-2012	29500	30200	29500	29600	2483500	30338	28742.5	27086.333	26387.25	38.54
01-05-2012	29600	30000	29300	29500	2753000	30336	28783	27136.667	26411.75	37.70
02-05-2012	29600	29800	29400	29500	4649000	30332	28824	27187	26435.5	37.70
03-05-2012	29500	30400	29400	29750	7010500	30328	28874	27238.667	26460.5	41.39
04-05-2012	30000	30150	29250	29300	3710500	30330	28918.5	27299.667	26483	37.13
07-05-2012	29000	29000	28250	28450	4594000	30334	28957	27360.333	26500.25	30.71
08-05-2012	28250	28300	27250	27500	17071000	30333	28985	27414.333	26513.25	25.41
09-05-2012	26950	27250	26700	26900	8257500	30324	29013.5	27456.667	26522.5	22.75
10-05-2012	26900	27650	26900	27500	6385500	30309	29035.5	27502.667	26532.5	30.59
11-05-2012	27400	27500	27100	27150	5363500	30272	29055	27545.333	26539.75	28.76
14-05-2012	26900	27100	26600	26650	2974500	30218	29073	27579.667	26546.75	26.33
15-05-2012	26400	27350	26050	26600	6823000	30154	29085	27606.667	26551	26.09
16-05-2012	26000	26950	25600	26950	3885000	30100	29101.5	27632.333	26547.25	30.79
21-05-2012	26500	26950	26200	26650	4880500	30041	29119	27656.333	26544.75	29.09
22-05-2012	26900	27300	26600	26750	5496000	29982	29136	27677.333	26542	30.47
23-05-2012	26500	26500	25400	25500	4982500	29901	29138.5	27693.333	26531.75	24.13
24-05-2012	25500	25500	24600	25250	10390000	29810	29133	27707	26525.5	23.09
25-05-2012	25000	25000	23850	23900	10197500	29703	29108.5	27713.333	26514.5	18.48
28-05-2012	23600	24500	23300	24050	5043500	29595	29089	27721.667	26508.25	20.38
29-05-2012	23900	24500	23600	24250	4362500	29488	29067.5	27723.667	26508	22.97
30-05-2012	24000	24150	23700	23700	4076500	29368	29030	27721	26506.75	20.95
31-05-2012	23200	23200	22600	23100	13609000	29242	28988	27710.667	26506.25	19.00
01-06-2012	22800	23200	22500	23000	7362500	29105	28950	27697.667	26499.25	18.69
04-06-2012	22000	22400	21200	21200	8273500	28927	28892.5	27671	26483.25	14.16
05-06-2012	21500	21950	21400	21850	8168500	28735	28828	27652.667	26472	21.55
06-06-2012	22100	23900	22100	23500	10816500	28571	28781	27651.333	26466.25	36.48
07-06-2012	24300	24750	23300	23450	5567500	28413	28743.5	27645.667	26460.75	36.26
08-06-2012	23300	23700	23000	23500	3813000	28243	28700.5	27646.333	26452.75	36.68
11-06-2012	24300	25250	23900	24900	5361500	28089	28672.5	27648	26459.75	47.20
12-06-2012	24400	24450	23400	23450	5718000	27910	28623	27637.333	26460	39.82
13-06-2012	23500	23800	23300	23400	4680500	27718	28564.5	27625.667	26457.25	39.59
14-06-2012	23000	23000	22050	22250	12229500	27508	28504.5	27599.667	26448.75	34.64
15-06-2012	22700	22900	21150	21800	12627000	27290	28437.5	27573.667	26437.75	32.91
18-06-2012	22350	23000	22300	22450	16515000	27117	28377	27553.667	26432	37.75
19-06-2012	22550	22750	21850	22150	10246000	26933	28317.5	27524	26420.75	36.44
20-06-2012	22300	23000	22250	22700	10064500	26759	28266	27501.667	26412.75	40.52
21-06-2012	22900	22900	22100	22100	7411500	26581	28208.5	27475.333	26400	37.68
22-06-2012	21800	21800	21350	21700	12017000	26401	28147	27447.333	26384	35.88
25-06-2012	21500	21500	21200	21200	5070000	26207	28075.5	27419.333	26363.5	33.71
26-06-2012	21200	22150	21150	22100	7423500	26037	28006	27401.667	26352.5	40.67
27-06-2012	22100	22500	21750	21900	11877500	25873	27928	27381	26344	39.67
28-06-2012	21800	21800	21050	21100	17972000	25683	27846.5	27357.667	26334	35.88
29-06-2012	21100	21800	21100	21350	12760500	25482	27780	27335.333	26326.25	37.88
02-07-2012	21600	21850	21250	21850	10594500	25294	27718	27322	26318	41.78
03-07-2012	22000	22350	21700	22300	9346500	25117	27647.5	27312	26314	45.13
04-07-2012	22500	24100	22500	23500	19349000	24968	27592	27306	26316.5	52.89
05-07-2012	23750	23750	23000	23100	4876500	24812	27532	27304.333	26321.25	50.34
06-07-2012	23100	23350	22650	22750	6207500	24658	27471.5	27290.667	26334.75	48.14
09-07-2012	22400	22400	22000	22050	6490000	24497	27403	27269	26346.25	44.01
10-07-2012	22100	22650	21900	22650	4788000	24355	27338.5	27251.667	26361	48.12
11-07-2012	22600	22600	22050	22100	5558500	24205	27271.5	27230	26366	44.87
12-07-2012	21900	21950	21500	21700	8449500	24049	27192.5	27205	26364.75	42.61
13-07-2012	21800	21900	21450	21550	6235000	23890	27111	27179.333	26362.75	41.77
16-07-2012	21800	21900	21700	21750	3865000	23730	27029	27159.333	26361.5	43.38
17-07-2012	22000	22050	21700	21800	5854500	23580	26955	27139	26369.75	43.80
18-07-2012	21800	22650	21800	22550	9934500	23462	26898	27125.333	26385.75	49.82
19-07-2012	22800	23050	22450	22500	9984000	23362	26847.5	27110.667	26401.25	49.44
20-07-2012	22400	22400	21650	21750	15465000	23259	26791.5	27095.333	26407.25	44.02
23-07-2012	21400	21400	21100	21100	12281500	23131	26720	27067.333	26409.75	39.93
24-07-2012	21100	21450	21050	21150	7356000	23011	26641.5	27040.333	26411.75	40.39
25-07-2012	21000	21150	20850	21150	6930500	22901	26559.5	27015.667	26410	40.39
26-07-2012	21200	21350	20600	20750	10120500	22784	26469	26984.667	26401	37.72
27-07-2012	21200	21300	20800	20850	6285000	22662	26381	26955	26389.75	38.81
30-07-2012	21250	21250	20650	20850	3534000	22546	26293.5	26928	26378.75	38.81
31-07-2012	20850	21200	20700	21000	7260000	22431	26206.5	26901	26365.75	40.61
01-08-2012	21000	21000	20500	20650	6500500	22334	26117.5	26870.333	26353.5	37.81
02-08-2012	20650	20850	20200	20400	7433000	22237	26023.5	26834.333	26339.5	35.90
03-08-2012	20200	21350	20050	21300	9202000	22185	25944	26800.667	26331.25	46.39
06-08-2012	21600	21900	21450	21850	8121000	22141	25868	26773	26326.5	51.60
07-08-2012	21900	21950	21550	21700	6326500	22090	25789	26741.667	26315.25	50.17
08-08-2012	21500	21750	21450	21750	4102000	22051	25709.5	26703.667	26303.5	50.66
09-08-2012	21850	22400	21750	22300	9832500	22035	25638.5	26670.333	26291.75	55.82
10-08-2012	22100	22450	22000	22450	4128000	22024	25564.5	26641.333	26279.25	57.14
13-08-2012	22050	22400	22050	22150	2960000	22043	25485	26609.333	26264	53.69
14-08-2012	22150	22150	22050	22100	4422500	22048	25391.5	26568	26251.5	53.12
15-08-2012	21800	22200	21800	22150	4563500	22021	25296	26527.667	26243.75	53.65
16-08-2012	22050	22450	22050	22200	6359000	21996	25204.5	26494.333	26233.25	54.22
23-08-2012	22200	22300	22050	22300	8813000	21972	25107.5	26457.667	26227.75	55.38
24-08-2012	22000	22200	21300	21400	8279500	21902	24995.5	26415.667	26211.5	44.41
27-08-2012	21450	21800	21400	21500	335500	21863	24886.5	26369.667	26193.75	45.70
28-08-2012	21500	21950	21450	21800	2249500	21831	24774.5	26320	26177	49.48
29-08-2012	21800	21800	21350	21500	6302500	21816	24662	26275	26153.75	46.03
30-08-2012	21300	21300	20850	21150	4985000	21803	24546.5	26226	26131	42.32
31-08-2012	20750	20850	19850	20050	15698000	21755	24436	26169.667	26104	33.26
03-09-2012	20100	20250	19600	20150	5777000	21715	24324	26116.667	26071.75	34.63
04-09-2012	20150	20250	19900	19950	4487500	21660	24209.5	26064	26041.25	33.16
05-09-2012	19800	20050	19650	19900	2349500	21616	24098.5	26011	26010.5	32.79
06-09-2012	20000	20000	19050	19250	12494500	21567	23984	25953.667	25977.25	28.32
07-09-2012	19500	19650	19200	19350	5912000	21530	23868.5	25893.667	25947	29.90
10-09-2012	19550	20450	19500	20400	14703500	21496	23766.5	25836	25925.25	43.91
11-09-2012	20250	20900	20100	20700	9221000	21472	23672.5	25776	25903.75	47.16
12-09-2012	20800	20950	20200	20450	5494000	21459	23571	25717.333	25883	44.83
13-09-2012	20250	20750	20200	20600	4758000	21444	23463	25668	25862.5	46.54
14-09-2012	21000	22150	21000	22000	19251500	21447	23370.5	25627.667	25853.25	59.22
17-09-2012	22300	22900	22300	22700	13112500	21455	23286	25583.333	25847.75	63.84
18-09-2012	22650	22650	22350	22450	3217000	21434	23201	25539.333	25838	61.18
19-09-2012	22400	23100	22300	22700	8732000	21426	23119	25496.667	25834.75	62.85
20-09-2012	22700	22750	22000	22000	3820500	21411	23034.5	25451.333	25820.75	55.63
21-09-2012	22300	22450	22100	22350	4117000	21417	22957	25407.667	25806	58.21
24-09-2012	22000	22050	21250	21350	4138000	21391	22873	25356	25786.5	49.37
25-09-2012	21450	21650	20850	21350	3875500	21376	22790.5	25306.333	25766.5	49.37
26-09-2012	21000	21000	20500	20650	7806000	21355	22702	25246.667	25742.5	43.95
27-09-2012	20550	21000	20400	20550	8488500	21335	22612.5	25185.667	25718.25	43.22
28-09-2012	20900	20900	20450	20700	5485500	21314	22522	25124	25698	44.70
01-10-2012	20700	20700	20400	20500	2574000	21288	22434	25066	25676.25	43.08
02-10-2012	20500	20750	20500	20600	4413500	21249	22355.5	25015	25656.25	44.17
03-10-2012	20500	20600	20200	20350	4804000	21206	22284	24967	25634.5	42.01
04-10-2012	20450	20500	20050	20100	6359000	21173	22216	24918.667	25614.75	39.91
05-10-2012	20300	21050	20300	20550	16586500	21162	22146.5	24867.333	25591	45.22
08-10-2012	20550	20650	19750	19750	17190500	21134	22072.5	24805.667	25563.75	38.67
09-10-2012	19850	20150	19550	19700	9855000	21105	22003	24741.333	25538	38.30
10-10-2012	19600	19650	19400	19500	7626000	21080	21932	24672.667	25508.5	36.77
11-10-2012	19500	19650	19350	19500	3961500	21053	21857.5	24605	25479.5	36.77
12-10-2012	19750	20100	19600	19900	9061500	21034	21790	24540.333	25454.5	42.13
15-10-2012	19900	19950	19550	19700	5563500	21008	21719.5	24473.667	25427.75	40.29
16-10-2012	19950	19950	19550	19600	4394500	20987	21660.5	24407.333	25399.5	39.37
17-10-2012	19600	19700	19350	19500	5686000	20969	21603	24338.667	25368	38.42
18-10-2012	19600	19700	19400	19650	5360500	20936	21560.5	24274.667	25334.5	40.73
19-10-2012	19750	19800	19550	19600	2870500	20891	21516	24209	25302.5	40.19
22-10-2012	19500	20150	19450	19950	6184500	20856	21473	24144.667	25270.25	45.63
23-10-2012	20150	20200	19800	19900	4344500	20819	21435	24079.333	25232.5	45.00
24-10-2012	19600	20100	19550	19900	6694500	20771	21403	24016	25195.5	45.00
25-10-2012	20000	20100	19800	19900	6409500	20720	21372	23949.667	25161	45.00
29-10-2012	19750	20100	19750	20100	2550000	20679	21361	23883	25126.75	48.55
30-10-2012	20100	21000	20000	20950	10505000	20656	21352	23813	25090	60.29
31-10-2012	21000	21350	20950	21100	10771000	20635	21328	23742.333	25054.5	61.94
01-11-2012	21100	21300	20800	21150	6693000	20614	21305	23674.333	25024.25	62.50
02-11-2012	21300	21300	20900	21200	3898500	20592	21282	23602.333	24991.25	63.08
05-11-2012	21000	21050	20550	20650	3551500	20577	21239.5	23522.667	24956	53.25
06-11-2012	20800	20950	20600	20700	4128500	20561	21212	23444.667	24917.5	53.96
07-11-2012	20700	20900	20700	20900	5229000	20543	21187	23364	24875.75	56.75
08-11-2012	20600	20600	20350	20600	3544000	20525	21170.5	23283	24837.5	51.68
09-11-2012	20300	20300	19650	19800	6535500	20498	21150.5	23197	24794	41.12
12-11-2012	20000	20000	19800	19900	2909500	20495	21125	23122.333	24751	42.70
13-11-2012	19900	20000	19800	19800	3002000	20488	21101.5	23045.333	24709.5	41.50
14-11-2012	19850	19950	19400	19600	6081500	20481	21070.5	22966.667	24668.25	39.14
19-11-2012	19800	19800	19300	19600	5353000	20475	21045.5	22890.667	24627	39.14
20-11-2012	19700	19750	19400	19500	3140500	20480	21023.5	22816	24585.25	37.89
21-11-2012	19650	19650	19350	19400	3156000	20481	21005.5	22739.333	24540.5	36.63
22-11-2012	19500	19600	19350	19400	2408500	20461	20978.5	22664.667	24492.25	36.63
23-11-2012	19400	19400	19250	19400	1634500	20435	20953.5	22593.333	24440.75	36.63
26-11-2012	19400	19400	19200	19250	3554000	20411	20935	22517.667	24390.75	34.48
27-11-2012	19050	19050	18600	18600	10383000	20371	20907.5	22432.333	24343.75	27.07
28-11-2012	18400	18450	17200	17500	19354500	20281	20864	22340.667	24291	19.45
29-11-2012	17600	17650	17100	17450	8429500	20176	20815.5	22249.333	24231.5	19.19
30-11-2012	17450	17450	16600	17050	9724000	20068	20751	22156.667	24171.5	17.18
03-12-2012	16750	17400	16700	17100	4958000	19956	20691	22064.667	24111.5	18.33
04-12-2012	17050	17500	16900	17300	8763500	19862	20636.5	21977	24054	22.95
05-12-2012	17350	17500	17200	17400	4895500	19763	20590	21892.333	23996.5	25.22
06-12-2012	17450	17450	16650	16850	8593500	19673	20532	21806.333	23935.25	21.47
07-12-2012	16850	17050	16800	17000	2657500	19586	20481	21722.333	23876.25	24.76
10-12-2012	17150	17300	17000	17050	4897000	19514	20434.5	21639.333	23813.5	25.87
11-12-2012	17200	17450	17100	17300	6260000	19449	20392	21558	23751.5	31.35
12-12-2012	17400	19000	17400	19000	12578500	19415	20364.5	21486.333	23696.75	55.46
13-12-2012	19250	19500	19150	19500	8189500	19395	20341.5	21421	23648.25	59.92
14-12-2012	19500	19550	18650	19050	4478000	19364	20306.5	21358.333	23602.25	54.62
17-12-2012	19000	19150	18650	19150	4779500	19340	20273	21302.667	23560.25	55.56
18-12-2012	19300	19500	19250	19450	5292500	19327	20250	21253	23520.75	58.35
19-12-2012	19450	19950	19400	19950	5636500	19315	20238.5	21202.667	23479.25	62.57
20-12-2012	20000	20000	19500	19650	2596500	19313	20223.5	21152.667	23432.5	58.72
21-12-2012	19750	19800	18850	19000	3496000	19299	20202	21101.667	23380.75	51.37
26-12-2012	19450	19500	19250	19350	3788500	19296	20188	21053.333	23328.5	54.66
27-12-2012	19700	19750	19400	19600	2621500	19298	20175.5	21004.333	23278.25	56.91
28-12-2012	19750	19850	19500	19700	6805000	19294	20164	20958	23228.75	57.81
02-01-2013	19750	21250	19500	20950	12328000	19319	20163.5	20919.333	23185	67.07
03-01-2013	21200	21850	21100	21200	9879000	19351	20169	20890.667	23143.25	68.55
04-01-2013	21400	21450	20950	21400	3736000	19389	20179	20865	23101.25	69.73
07-01-2013	21500	22000	21400	21650	8004500	19429	20182.5	20850	23063.25	71.18
08-01-2013	21500	21600	20750	20950	9651000	19456	20173.5	20829.333	23020.75	62.19
09-01-2013	20800	21100	20050	20250	4988500	19462	20159	20802.667	22974	54.74
10-01-2013	20250	20400	20050	20250	5582500	19469	20144	20779.667	22926.75	54.74
11-01-2013	20650	20900	20450	20650	5541000	19484	20127.5	20763.333	22883	58.07
14-01-2013	20850	21050	20750	21000	3675000	19506	20113	20750	22838.75	60.78
15-01-2013	21100	21450	20750	21450	4635000	19533	20106	20751.667	22795.5	64.01
16-01-2013	21500	21550	21250	21400	4639500	19542	20099	20748.667	22745.25	63.39
17-01-2013	21500	21600	20500	20600	3187500	19532	20083.5	20729.333	22689.75	54.27
18-01-2013	21000	21100	20600	21000	3443500	19529	20071.5	20713	22638	57.56
21-01-2013	21200	21200	20550	20650	2254000	19518	20055	20694	22581.25	53.90
22-01-2013	20500	20850	20200	20450	3872500	19514	20045.5	20664.333	22520.5	51.88
23-01-2013	20450	20450	19850	20000	5583500	19500	20030.5	20641.333	22458.5	47.54
25-01-2013	20400	20450	19900	20000	3159000	19482	20012.5	20618.667	22393.5	47.54
28-01-2013	20000	20000	19250	19500	5608500	19460	19992.5	20600.333	22327.25	42.93
29-01-2013	19850	20150	19550	20100	4292500	19466	19982	20589	22264.25	49.29
30-01-2013	20000	20200	19500	19800	6117500	19464	19979.5	20571.333	22207.75	46.50
31-01-2013	19800	19800	19350	19750	4403500	19463	19975.5	20555.333	22149.75	46.03
01-02-2013	20000	20000	19500	19550	3263500	19462	19971.5	20534.333	22090.5	44.12
04-02-2013	19400	19650	19050	19200	6097500	19454	19964.5	20515	22031.5	40.91
05-02-2013	19000	19100	18900	19000	4411000	19444	19962	20497	21973	39.16
06-02-2013	19000	19200	18900	19000	4478000	19436	19958.5	20482.333	21913.5	39.16
07-02-2013	19050	19050	18900	18950	2519000	19427	19944	20461.333	21855.25	38.68
08-02-2013	19200	19500	19150	19250	8648500	19424	19929.5	20443.667	21801	43.18
11-02-2013	19450	20000	19350	19950	6394000	19438	19924.5	20436	21747.75	52.03
12-02-2013	20000	20250	19700	20150	5425500	19469	19920	20428	21691.5	54.22
13-02-2013	20100	20200	19850	20150	3720500	19522	19901.5	20416.667	21636	54.22
14-02-2013	20050	20150	19550	19600	5617000	19565	19870.5	20398.667	21578.25	47.32
15-02-2013	19800	19800	19350	19350	3293000	19611	19839.5	20371	21520.25	44.55
18-02-2013	19400	19450	19250	19300	1814500	19655	19805.5	20345.667	21462.25	43.99
19-02-2013	19200	19350	19100	19200	2915500	19693	19777.5	20322	21406	42.84
20-02-2013	19300	19350	19050	19200	4913500	19729	19746	20303	21351.5	42.84
21-02-2013	19050	19300	18900	19000	6025000	19772	19722.5	20278.667	21297.75	40.39
22-02-2013	18900	19100	18800	18900	4647000	19810	19698	20257.333	21244.25	39.18
25-02-2013	19200	19200	18850	19100	4237000	19851	19682.5	20240	21192.25	42.86
26-02-2013	19000	19000	18800	19000	3515500	19885	19667	20223	21139.75	41.51
27-02-2013	19000	19400	19000	19300	8891000	19891	19653	20206.667	21087.5	46.92
28-02-2013	19450	19500	19300	19300	5680000	19887	19641	20190	21037.5	46.92
01-03-2013	19450	19750	19400	19500	6022000	19896	19630	20169.667	20992.75	50.46
04-03-2013	19650	19800	19350	19400	5791000	19901	19620.5	20149	20952.25	48.71
05-03-2013	19600	19650	19200	19200	5375500	19896	19611.5	20132	20913.75	45.32
06-03-2013	19350	19550	19300	19450	8941000	19886	19600.5	20121	20873.5	50.00
07-03-2013	19550	20250	19550	20250	12509000	19898	19605.5	20115	20839	61.39
08-03-2013	20300	20650	20250	20250	7869500	19923	19611	20109	20807	61.39
11-03-2013	20300	20450	19650	19700	5017000	19930	19613	20102	20772.5	51.95
13-03-2013	19700	20000	19500	19700	3311000	19932	19615	20094.333	20736.25	51.95
14-03-2013	19550	19900	19400	19400	4537500	19926	19610	20084.667	20700	47.35
15-03-2013	19500	19750	19200	19200	10985500	19891	19605	20072.667	20662.25	44.52
18-03-2013	19050	19350	19000	19000	2849500	19847	19599	20061.667	20629.75	41.83
19-03-2013	19200	19350	19000	19000	1434500	19799	19594	20052.333	20598.5	41.83
20-03-2013	19100	19150	18650	18650	5928500	19739	19584	20034.667	20572.25	37.25
21-03-2013	18850	19000	18200	18350	6326500	19687	19571.5	20011.333	20543.75	33.84
22-03-2013	18300	18300	17150	17300	9902500	19628	19545	19982	20509	25.15
25-03-2013	17500	17700	17350	17350	3433000	19570	19519.5	19952.667	20477.25	26.12
26-03-2013	17400	18100	17400	17500	3971000	19507	19495.5	19920.667	20449.25	29.10
27-03-2013	18000	18150	17800	18150	4194000	19450	19478	19892	20425	40.32
28-03-2013	18100	18200	17900	18200	2743500	19385	19459	19865.667	20410	41.10
01-04-2013	18200	18800	18200	18650	3087500	19330	19436	19842.667	20394	47.66
02-04-2013	18750	18900	18600	18650	3621000	19291	19411.5	19819.333	20369.75	47.66
03-04-2013	18800	19300	18650	19200	7151500	19255	19392	19799.333	20348.5	54.80
04-04-2013	19200	19400	19000	19200	3047000	19226	19372	19778.667	20327	54.80
05-04-2013	19200	19300	18700	18700	2939000	19191	19352.5	19760.667	20296	47.91
08-04-2013	19050	19050	18200	18750	3282000	19166	19333	19742.333	20272.5	48.61
09-04-2013	19000	19000	18450	18550	2939000	19137	19309.5	19720.667	20248.25	45.96
10-04-2013	18550	18800	18400	18450	2589000	19116	19288	19700.333	20229.25	44.65
11-04-2013	18400	18750	18300	18650	4189000	19087	19276.5	19683.667	20213.5	47.85
12-04-2013	18500	18850	18500	18750	3774000	19066	19265	19675	20195	49.42
15-04-2013	18750	18800	18450	18550	2837500	19042	19252.5	19664.333	20177	46.41
16-04-2013	18450	18550	18300	18400	4794500	19019	19240.5	19654	20155.5	44.23
17-04-2013	18600	18600	18200	18350	4661500	19002	19228	19643.667	20136.75	43.49
18-04-2013	18100	18300	18100	18150	1686500	18985	19214.5	19636.333	20119	40.59
19-04-2013	18150	18400	17850	17900	3988000	18963	19199.5	19626.667	20102.5	37.25
22-04-2013	17900	18200	17850	18200	2925500	18948	19187.5	19612	20083	43.29
23-04-2013	18200	18550	18150	18550	6918500	18934	19179	19597.667	20066.25	49.40
24-04-2013	18600	18650	18250	18450	3356000	18904	19171	19584.333	20053	47.82
25-04-2013	18400	18450	18250	18450	2327500	18870	19169.5	19570	20038.5	47.82
26-04-2013	18500	18500	17750	17750	2488500	18822	19172	19541.667	20018	37.93
29-04-2013	18000	18100	17750	17800	3135500	18786	19175.5	19509	19995.5	38.90
30-04-2013	17800	17950	17700	17750	3771000	18754	19182.5	19477.667	19966.75	38.26
01-05-2013	17900	18200	17850	18150	2766000	18731	19193	19447.333	19942	45.97
02-05-2013	18150	18150	17800	17850	1904500	18704	19198.5	19419.667	19917.5	41.76
03-05-2013	17800	17950	17350	17400	3169000	18668	19198.5	19386.667	19894.25	36.37
06-05-2013	17550	17700	17450	17650	1310500	18641	19206.5	19362	19869.25	40.93
07-05-2013	17500	17600	17050	17200	7060500	18607	19208.5	19334.333	19844.75	35.94
08-05-2013	17250	17500	17150	17350	7858000	18572	19211.5	19312.333	19823	38.62
10-05-2013	17250	17450	17050	17200	4754500	18536	19210.5	19290	19801.25	36.96
13-05-2013	17150	17450	17100	17150	4932000	18493	19192	19266.333	19778.25	36.39
14-05-2013	17150	17400	17000	17000	6578000	18447	19167	19243	19754.25	34.68
15-05-2013	16900	16900	16500	16750	4088500	18392	19144	19217.333	19725.25	31.98
16-05-2013	16900	16900	16450	16450	3387000	18333	19117	19191.333	19695	29.06
17-05-2013	16450	16700	16350	16500	3643500	18279	19087.5	19167.333	19668.75	30.20
20-05-2013	16600	17150	16600	16950	6650500	18229	19057.5	19143.333	19648	39.64
21-05-2013	17000	17350	16950	17250	4329500	18169	19033.5	19126.667	19628.5	44.99
22-05-2013	17350	17700	17350	17550	5828500	18115	19019	19112.333	19610.5	49.78
23-05-2013	17450	17550	16900	17200	4069000	18065	18997.5	19097	19592.75	44.87
24-05-2013	17400	17550	17050	17300	2192000	18017	18974.5	19082.333	19575	46.49
27-05-2013	17250	17250	16600	16600	3721000	17961	18943.5	19060.333	19553.75	38.05
28-05-2013	16750	17250	16700	17150	3160500	17920	18905.5	19043.333	19534.5	46.30
29-05-2013	17300	17550	17100	17200	5759500	17884	18865.5	19027.333	19517.25	46.99
30-05-2013	17200	17200	16550	16550	3674500	17835	18817	19007.667	19498	39.82
31-05-2013	16950	16950	16200	16300	4703000	17788	18763.5	18985.333	19473	37.45
03-06-2013	16200	16350	16050	16050	3433500	17742	18714.5	18961.667	19444	35.19
04-06-2013	16050	16700	16050	16600	5501500	17728	18678	18939.333	19418.5	43.28
05-06-2013	16300	16600	16050	16600	5901000	17713	18641.5	18917.333	19392.75	43.28
07-06-2013	16400	17500	16250	17500	8399000	17713	18610	18901.333	19368.75	54.15
10-06-2013	17500	17500	16350	16550	3994000	17681	18565.5	18879	19339.25	44.47
11-06-2013	16550	16650	15500	15550	5895000	17628	18506.5	18848.667	19306.25	36.97
12-06-2013	15600	16350	15500	16350	5083500	17582	18456	18818	19277.5	44.96
13-06-2013	16050	16400	15950	16050	4725500	17530	18410.5	18784.333	19247	42.77
14-06-2013	16350	17000	16350	16900	5527000	17484	18369.5	18756	19220.5	50.18
17-06-2013	17000	17600	17000	17150	5475500	17443	18334.5	18729	19194.75	52.14
18-06-2013	17350	17500	17100	17100	3602500	17411	18301	18705.333	19173.25	51.70
19-06-2013	17400	17850	17250	17800	7823000	17392	18279	18686	19154.75	57.14
20-06-2013	17500	18050	17350	17950	8569000	17380	18258.5	18666.333	19135.5	58.22
21-06-2013	17700	17800	16700	16700	11805500	17345	18230.5	18640.333	19111.5	47.44
24-06-2013	16700	17400	16650	16700	4900500	17306	18196.5	18619.667	19089.25	47.44
25-06-2013	16900	17250	16700	16700	5104000	17265	18165.5	18598.333	19072.5	47.44
26-06-2013	17200	17650	16950	17400	5505000	17242	18142	18582.333	19058.75	53.47
27-06-2013	17700	17800	17050	17200	3894500	17218	18118.5	18566.333	19045	51.65
28-06-2013	17350	18200	17350	18200	5513500	17215	18108.5	18557	19036.5	59.14
01-07-2013	18200	18200	17800	17850	910000	17209	18097	18546	19029.5	55.88
02-07-2013	18000	18100	17750	17800	1620000	17207	18085	18535.333	19021.75	55.41
03-07-2013	17550	17750	16000	16000	4340500	17163	18055.5	18512.667	18999.75	41.77
04-07-2013	16500	17500	16400	17500	3017000	17142	18038	18500	18983.75	52.31
05-07-2013	17700	17800	17300	17300	1079000	17119	18011.5	18487	18968	50.98
08-07-2013	17400	17400	16000	16000	4427500	17070	17970	18469.667	18945	43.31
09-07-2013	16000	16450	16000	16000	2884500	17035	17928.5	18459.667	18915	43.31
10-07-2013	16250	16750	16150	16700	2314000	17013	17899.5	18454.667	18885	48.18
11-07-2013	16800	16900	16250	16550	3671000	16989	17871.5	18451.333	18855.5	47.24
12-07-2013	16550	17000	16550	17000	2224000	16966	17848.5	18450.667	18827	50.36
15-07-2013	17000	17200	16700	17200	2315000	16953	17828.5	18450	18803	51.73
16-07-2013	16850	17200	16650	16800	3314500	16941	17804.5	18446	18775.25	48.83
17-07-2013	16900	17000	16500	16550	1787500	16919	17780	18444	18751.25	47.06
18-07-2013	16600	16700	16500	16500	2059500	16905	17756	18440.667	18727	46.69
19-07-2013	16650	17100	16600	17100	1915500	16900	17736	18441	18709.25	51.55
22-07-2013	17100	17150	16200	16250	2085000	16881	17708.5	18434	18687.75	45.26
23-07-2013	16350	16900	16350	16900	4330000	16876	17684.5	18420	18668.75	50.26
24-07-2013	16900	17000	16200	16300	2720000	16862	17654.5	18398.667	18647.75	46.08
25-07-2013	16400	16500	16150	16150	1713000	16850	17621	18379.333	18625.5	45.07
26-07-2013	16150	16500	16150	16400	861000	16849	17591	18361	18605.75	47.15
29-07-2013	16500	16500	16150	16500	2107500	16849	17564	18341.333	18587.75	47.99
30-07-2013	16650	16900	16600	16900	1908000	16848	17538.5	18321	18569.5	51.35
31-07-2013	16800	17300	16700	16800	3261500	16839	17504	18302	18554.75	50.48
01-08-2013	16900	17300	16900	17100	2921500	16830	17472.5	18289.333	18541.75	53.07
02-08-2013	17000	17250	16650	17000	1192500	16826	17445.5	18273.667	18529.25	52.09
12-08-2013	16550	18300	16550	18300	7015000	16846	17431.5	18265	18523.25	61.93
13-08-2013	18200	18950	18100	18450	3274000	16883	17422	18256.667	18516	62.87
14-08-2013	18900	19000	18400	18600	2553500	16912	17416	18241	18510.5	63.84
15-08-2013	18100	18100	17550	17600	748500	16920	17402	18217	18500.5	53.77
16-08-2013	17350	17550	17000	17050	1841000	16930	17382.5	18188	18488.25	49.18
19-08-2013	16900	16950	15650	15650	4935500	16917	17352.5	18148	18468.25	39.84
20-08-2013	15500	15800	14050	14400	5520500	16884	17313	18104.333	18442.25	33.69
21-08-2013	14600	14900	14150	14400	4207500	16840	17284	18065.333	18414.5	33.69
22-08-2013	14000	15050	13650	15050	5448000	16809	17261	18030.667	18390.25	39.34
23-08-2013	15400	15600	15000	15150	4247000	16762	17237.5	17994	18366.5	40.18
26-08-2013	15300	15850	15150	15200	2150500	16735	17208	17955.333	18343	40.63
27-08-2013	14950	15550	14850	15300	2902000	16730	17179	17914.333	18319	41.56
28-08-2013	14850	15600	14700	15550	3944000	16714	17148	17875.333	18292	43.94
29-08-2013	15000	16000	15000	16000	2844500	16713	17121.5	17844.667	18266.5	48.04
30-08-2013	15900	16000	15700	15800	1763000	16691	17087.5	17810	18239.75	46.42
02-09-2013	16100	16300	15600	15950	1749500	16667	17055	17778.667	18213.5	47.84
03-09-2013	15900	16600	15900	16450	1811500	16654	17032.5	17752	18192.5	52.39
04-09-2013	16150	16450	15500	15750	1855000	16613	17002.5	17723.667	18167.75	46.30
05-09-2013	15800	16400	15650	16300	4030500	16580	16980	17699	18144.75	51.11
06-09-2013	16350	16450	16150	16300	1597000	16572	16958.5	17677.667	18123.25	51.11
09-09-2013	16350	16800	16350	16800	3356000	16574	16940	17655.667	18108.25	55.32
10-09-2013	17200	18300	16850	17000	10711500	16580	16922.5	17637	18093.75	56.92
11-09-2013	17400	17400	17050	17400	2421500	16580	16911	17621.333	18081.75	60.01
12-09-2013	17100	17450	17100	17300	1228000	16582	16900	17606.333	18070.25	58.87
13-09-2013	17050	17200	16650	16650	3626500	16551	16883	17589.333	18055.5	51.99
16-09-2013	16800	17150	16700	17000	2482000	16534	16871.5	17576	18043	55.04
17-09-2013	17000	17150	16850	17000	3760500	16518	16862.5	17562.667	18031	55.04
18-09-2013	16700	17150	16700	17050	2232500	16539	16851	17550	18019.25	55.51
19-09-2013	17500	18100	17400	17700	5477000	16543	16842.5	17539.667	18010.75	61.16
20-09-2013	17600	17700	17050	17300	2782000	16543	16831	17522	18001	56.41
23-09-2013	17150	17500	16900	17350	2563500	16570	16820	17503.333	17994.75	56.86
24-09-2013	17350	17500	16850	17050	3205500	16591	16813	17482.667	17992.5	53.30
25-09-2013	16500	17100	16500	17100	2291000	16599	16806	17466	17990.75	53.81
26-09-2013	17100	17200	17000	17100	1852500	16610	16799.5	17451	17991	53.81
27-09-2013	17100	17100	16900	16900	1475000	16608	16787	17435	17990	51.17
30-09-2013	16800	16850	16300	16300	2710000	16590	16771.5	17415.667	17985	44.17
01-10-2013	16550	16650	16400	16400	1548500	16582	16761.5	17397	17980	45.50
02-10-2013	16700	16700	16500	16600	785500	16583	16751	17381	17978.75	48.18
03-10-2013	16700	17150	16700	17100	1554000	16595	16750	17369	17979.25	54.24
04-10-2013	17100	17200	17100	17200	1250500	16597	16748.5	17356.333	17980	55.36
07-10-2013	17300	17300	16900	17200	1540000	16616	16748.5	17344.333	17979.5	55.36
08-10-2013	17200	17300	17100	17200	1464500	16622	16749	17330.333	17970.5	55.36
09-10-2013	17100	18200	17100	18200	5244500	16660	16761	17323	17964	65.83
10-10-2013	18300	18350	17900	18200	4411500	16701	16775.5	17314.333	17959.75	65.83
11-10-2013	18200	18700	18200	18700	4865000	16747	16798	17309.667	17957.5	69.92
16-10-2013	18700	18900	18300	18700	2471000	16791	16820	17306.333	17953.75	69.92
17-10-2013	18750	18800	17900	18100	3562000	16815	16831.5	17297.333	17944.5	59.93
18-10-2013	18200	18300	18050	18200	1686500	16843	16841	17283.667	17937.25	60.94
21-10-2013	18250	18450	17900	18150	2147000	16864	16847	17269.667	17933	60.13
22-10-2013	18250	18250	17650	17700	1488500	16878	16852	17256.333	17924.75	53.27
23-10-2013	18000	18000	17400	17500	3858000	16862	16854	17241.667	17914.25	50.51
24-10-2013	17500	17700	17400	17650	1601500	16846	16864.5	17230	17904	52.50
25-10-2013	17600	17700	17550	17650	611000	16827	16869.5	17219.667	17887.5	52.50
28-10-2013	17650	18100	17650	18000	1617000	16835	16877.5	17213	17871.5	57.15
29-10-2013	18100	18100	17600	17600	1364000	16846	16888	17203.667	17852.5	51.00
30-10-2013	17500	18300	17500	18300	1744000	16899	16908	17201.333	17835.75	59.26
31-10-2013	17700	18100	17500	17500	1680500	16961	16922.5	17195.667	17818.5	49.08
01-11-2013	17500	17850	17500	17500	1366000	17023	16931.5	17197	17804.75	49.08
04-11-2013	17500	17650	17500	17500	942500	17072	16940.5	17198	17791	49.08
06-11-2013	17200	18300	17200	18300	2402000	17135	16948.5	17203.333	17779.25	58.08
07-11-2013	18500	19600	18400	19200	11922500	17215	16975	17210.333	17770.25	65.47
08-11-2013	19100	19500	18800	19350	2116000	17296	17013	17218	17759.75	66.53
11-11-2013	19350	19550	19100	19500	4802000	17375	17044.5	17223.667	17750.25	67.60
12-11-2013	19500	19500	19100	19250	2173000	17440	17076.5	17227.667	17743.5	63.93
13-11-2013	18800	19150	18800	18800	2764500	17500	17095.5	17225	17732.5	57.84
14-11-2013	19000	19500	18850	19050	1299000	17562	17114.5	17224	17724.5	60.11
15-11-2013	19450	19500	18800	18800	1141500	17609	17131.5	17224.667	17716.25	56.82
18-11-2013	19200	19650	19200	19650	2442000	17687	17150	17230.667	17714.5	64.04
19-11-2013	19700	20150	19650	20150	4962000	17764	17172	17241.333	17715.25	67.49
20-11-2013	20250	20500	20000	20150	9490000	17841	17206.5	17252.667	17718.5	67.49
21-11-2013	19900	20200	19900	20000	1964000	17905	17239.5	17261.667	17718	65.31
22-11-2013	20400	20400	19950	20250	2294500	17970	17275	17271.667	17720.25	67.21
25-11-2013	20250	20900	20250	20900	3249000	18040	17310	17287.333	17726	71.56
26-11-2013	20300	20750	19450	19450	3331500	18083	17332.5	17294.333	17725.5	54.25
27-11-2013	19700	20000	19250	19400	2497500	18138	17344.5	17301.333	17726.5	53.76
28-11-2013	19200	19200	18300	18350	5624500	18165	17349.5	17302.667	17723.25	44.75
29-11-2013	18350	18600	18250	18250	2589500	18190	17354	17305	17719.5	43.99
02-12-2013	18350	18800	18350	18750	1931000	18224	17381.5	17308.667	17718.5	48.67
03-12-2013	18550	18800	18550	18600	1987000	18242	17392.5	17309	17715.25	47.39
04-12-2013	18550	18800	18350	18600	2628000	18268	17405.5	17310	17708.5	47.39
05-12-2013	18400	19000	18400	18900	3802500	18299	17434.5	17313	17702.25	50.41
06-12-2013	18700	19300	18600	18900	1515000	18336	17463.5	17320.667	17696	50.41
09-12-2013	19250	19350	18950	18950	2153500	18373	17486	17328.333	17692.75	50.95
10-12-2013	18950	19550	18900	19200	3741000	18415	17512.5	17338	17692	53.69
11-12-2013	19550	19550	19200	19400	2111000	18465	17536.5	17346.333	17692.5	55.81
12-12-2013	19000	19300	18800	18850	3017500	18516	17553	17353	17690.75	49.14
13-12-2013	18600	18750	18300	18450	2979000	18557	17569.5	17360	17687	44.93
16-12-2013	18400	18400	18100	18200	1151500	18589	17586	17363.667	17683	42.48
17-12-2013	18150	18600	18150	18400	2621000	18615	17605	17371.667	17680.5	45.06
18-12-2013	17900	18300	17900	18150	2609000	18634	17615.5	17377	17675.75	42.50
19-12-2013	18450	18600	18250	18600	2500000	18662	17639	17386.333	17673.75	48.21
20-12-2013	18500	18900	18500	18700	1614500	18692	17657	17396.667	17670.75	49.42
23-12-2013	18500	18800	18500	18750	1117000	18703	17681.5	17408.333	17668	50.04
24-12-2013	18850	18900	18650	18750	694500	18714	17707.5	17421.667	17664.25	50.04
27-12-2013	18900	19100	18700	18750	1247000	18715	17731	17437	17661	50.04
30-12-2013	19100	19100	18550	19000	1151500	18721	17756	17453.667	17660	53.62
01-01-2014	19100	19100	18550	19000	1151500	18739	17777	17467.333	17657.75	53.62
02-01-2014	19000	19450	19000	19350	1281500	18762	17802.5	17481.333	17653.25	58.45
03-01-2014	19300	19900	18900	19550	2425500	18790	17827	17494.667	17649.75	60.95
06-01-2014	19550	19550	19350	19475	2930200	18825.5	17851.75	17509.833	17648.625	59.51
07-01-2014	19500	19825	19500	19750	2666500	18870.5	17866.25	17526.167	17648.875	62.98
08-01-2014	19600	19900	19350	19450	1859200	18906.5	17876.25	17545.167	17649.125	57.21
09-01-2014	19600	19700	18800	18800	3132600	18929.5	17878.25	17556.167	17647.125	47.15
10-01-2014	18750	19200	18750	19000	3897100	18949.5	17892.25	17568.167	17647.125	50.06
13-01-2014	19100	19100	18950	19000	3215000	18977.5	17911.75	17584.5	17647.125	50.06
15-01-2014	19300	19300	18800	18825	2871700	18988	17943.5	17601.333	17648	47.41
16-01-2014	19050	19100	18900	19000	1547800	19018	17989.5	17621	17651.25	50.25
17-01-2014	19175	19300	19000	19300	1585400	19054	18038.5	17639	17661.25	54.75
20-01-2014	19625	19650	19325	19500	1827800	19094	18083	17658.333	17672	57.51
21-01-2014	19700	19800	19400	19800	1728700	19124	18129.5	17673.667	17683.5	61.33
22-01-2014	19900	20950	19750	20950	5316600	19159	18187	17703	17697.5	71.79
23-01-2014	21100	21200	20325	20950	2455800	19191	18243.5	17739	17711.25	71.79
24-01-2014	20850	20850	19700	19700	2627000	19195	18285	17761.333	17716.5	53.54
27-01-2014	19300	19300	18650	18650	2582400	19183	18311.5	17778.667	17716.5	43.53
28-01-2014	18650	19050	18500	18700	3253500	19181	18340.5	17790.667	17714	44.06
29-01-2014	18700	19675	18700	19400	3646700	19188	18375	17805.667	17715	51.07
30-01-2014	19000	19400	18850	19300	4053700	19198	18403.5	17820.333	17718	50.10
03-02-2014	19300	19300	18800	18975	1573700	19184.5	18435.75	17828.167	17719.125	46.99
04-02-2014	18750	18750	18300	18300	3421500	19147.5	18455.75	17830.5	17717.875	41.27
05-02-2014	18550	18625	17950	17975	3976600	19104	18472.5	17839	17715.5	38.81
06-02-2014	18175	18175	17800	17900	4532000	19062	18483.5	17847	17711.75	38.25
07-02-2014	18000	18300	17725	18200	9095400	19021	18495.5	17857	17709	41.89
10-02-2014	18375	18400	17950	17975	6678500	18962.5	18501.25	17860.833	17706.125	39.99
11-02-2014	18000	18600	17975	18450	8746700	18942.5	18512.75	17869.167	17706.375	45.61
12-02-2014	18500	18600	18375	18500	2644000	18924.5	18531.25	17871.167	17707.125	46.18
13-02-2014	18500	18850	18375	18625	3659900	18930	18547.5	17876.333	17709.5	47.67
14-02-2014	18800	18850	18300	18300	3256400	18931	18560.5	17879.667	17711.5	44.25
17-02-2014	18325	18500	18225	18475	2092700	18925.5	18574.75	17896.167	17712.875	46.48
18-02-2014	18500	18650	18425	18525	2374000	18924	18583	17903	17712.75	47.12
19-02-2014	18575	18600	18350	18575	2891400	18923.5	18595.75	17911.5	17713.375	47.80
20-02-2014	18500	18650	18450	18650	1999100	18918.5	18608.75	17929.167	17714.375	48.87
21-02-2014	18550	18725	18525	18600	3021200	18912.5	18624.25	17946.5	17718.625	48.16
24-02-2014	18600	18675	18400	18525	1675300	18904	18638.5	17958.667	17722.25	47.07
25-02-2014	18600	18600	18425	18475	2381500	18889.5	18652.25	17971.5	17725.875	46.31
26-02-2014	18400	18475	18300	18325	4477500	18868	18666.5	17980.333	17726.75	44.02
27-02-2014	18350	18675	18325	18550	4801100	18862	18689	17989.333	17730.25	48.16
28-02-2014	18550	19000	18550	18975	7004400	18872.5	18714.75	18003.833	17738.125	54.93
03-03-2014	18800	18900	18600	18850	1739500	18885.5	18737.25	18019.167	17744.125	52.75
04-03-2014	18750	19125	18750	19050	2518800	18898.5	18756.75	18036.167	17753.375	55.78
05-03-2014	19200	19450	19050	19400	4140400	18923.5	18778.75	18051.5	17763.625	60.54
06-03-2014	19500	20100	19175	20000	3710400	18951.5	18806.75	18076.5	17777.625	67.09
07-03-2014	20100	20200	19350	19400	3585700	18965.5	18828.75	18093.167	17788.875	56.92
10-03-2014	19400	19475	19150	19350	3182400	18977.5	18840.25	18113.5	17800.625	56.15
11-03-2014	19500	19975	19500	19825	6559200	18999	18856.5	18138	17816	61.45
12-03-2014	19400	19600	19400	19500	3726500	19014	18864.5	18158.667	17831.25	56.43
13-03-2014	19650	19800	19525	19800	1376400	19030	18875.5	18180.667	17847.75	59.70
14-03-2014	19500	20300	19475	20225	3458900	19054.5	18896.75	18202.833	17864.125	63.84
17-03-2014	20200	20300	20025	20225	5031900	19072	18917	18225.667	17879	63.84
18-03-2014	20075	20400	20075	20225	3214000	19085.5	18937.75	18246.5	17892.375	63.84
19-03-2014	20425	20675	20225	20600	3111900	19108	18966.75	18270.5	17909.375	67.52
20-03-2014	20200	20700	19500	19750	3008500	19108	18989.25	18280.167	17921.625	54.09
21-03-2014	18800	20800	18800	19900	6614700	19117	19011.75	18289.833	17938.125	55.76
24-03-2014	19900	20600	19750	20400	3927400	19149	19039.25	18301.833	17954.375	60.88
25-03-2014	20400	20950	20225	20750	3475300	19184	19066.75	18322.833	17972.125	64.02
26-03-2014	20750	20950	20100	20100	3195500	19206	19091.75	18343.167	17989.875	55.17
27-03-2014	20300	20800	20100	20100	2499500	19231.5	19109.75	18372.833	18008.875	55.17
28-03-2014	20400	20900	20400	20750	3594400	19266.5	19142.25	18415.167	18032.375	61.36
01-04-2014	20900	21000	20825	21000	4903700	19300.5	19177.25	18459.167	18054.375	63.45
02-04-2014	21000	21100	20500	20950	2628200	19329.5	19211.75	18498.5	18076.125	62.72
03-04-2014	20900	21000	20750	20925	2441900	19352	19238	18537	18093.25	62.33
04-04-2014	20500	20900	19950	19950	3689300	19332	19245.5	18568.667	18110.25	49.51
07-04-2014	19950	20700	19850	20700	3753500	19327	19259	18604.667	18136	56.86
08-04-2014	21000	21050	20525	20900	4196300	19351	19273	18640.333	18158.75	58.59
10-04-2014	20700	21000	19975	20500	5040700	19388	19285.5	18670.333	18181	53.93
11-04-2014	20500	20950	20400	20925	3672300	19432.5	19306.75	18704.5	18201.125	57.78
14-04-2014	20900	21350	20900	21200	2527800	19468.5	19328.25	18739.5	18221.375	60.10
15-04-2014	21450	21650	21275	21500	3403500	19512.5	19355.25	18773.167	18243.375	62.52
16-04-2014	21700	21700	21250	21250	3441300	19558	19371.25	18809.833	18260.625	59.29
17-04-2014	21500	21650	21425	21600	7007100	19624	19385.75	18845.167	18278.875	62.23
21-04-2014	21600	21700	21375	21600	1979100	19696.5	19400.25	18880.5	18303.375	62.23
22-04-2014	21650	21975	21425	21900	3014500	19776.5	19419.25	18914.5	18329.375	64.76
23-04-2014	21500	22100	21500	22000	5440400	19852.5	19436.75	18947.833	18355.875	65.59
24-04-2014	21600	22050	21425	21950	3666200	19932	19447.25	18978.167	18378.625	64.77
25-04-2014	22100	22100	21700	21750	2760400	19998	19470.25	19007.833	18401.375	61.46
28-04-2014	21600	21750	21000	21000	1790300	20048	19486.25	19036.833	18415.375	50.96
29-04-2014	21500	21950	21500	21900	1927900	20113.5	19521.75	19069.5	18435.625	59.83
30-04-2014	21600	21900	21600	21700	4386100	20181.5	19556.25	19100.833	18455.125	57.35
02-05-2014	21950	22200	21750	22200	2487300	20256	19590.75	19135.167	18486.125	61.63
05-05-2014	22100	22225	22050	22100	1347100	20327.5	19625.75	19164.5	18509.125	60.33
06-05-2014	22350	22350	22150	22150	2410200	20399	19661.25	19196.833	18533.375	60.78
07-05-2014	22325	22350	22225	22275	3802300	20471.5	19695	19229.667	18564.75	61.93
08-05-2014	22225	22375	22225	22225	2763000	20544	19728.25	19264.167	18595.875	61.16
09-05-2014	20800	22350	20800	22300	1770500	20619.5	19761.75	19298.833	18623.875	61.93
12-05-2014	22300	22500	22300	22375	1922300	20697.5	19793.5	19334	18653	62.72
13-05-2014	22500	22500	22350	22400	1344000	20779	19823.5	19370.667	18680	63.00
14-05-2014	22500	22500	22350	22450	4147700	20857	19859.5	19411.667	18706.25	63.59
16-05-2014	22400	22400	21525	22000	3264900	20917.5	19895	19449	18732.25	55.14
19-05-2014	22350	22400	21450	21825	2874300	20977	19931.25	19483.833	18758.625	52.23
20-05-2014	22200	22200	20750	21175	4783600	21019.5	19959	19511	18782	43.14
21-05-2014	21225	21700	21025	21450	3780200	21060.5	19992	19539.333	18803.75	47.32
22-05-2014	21700	21800	21475	21650	1970400	21093.5	20022.5	19569	18830.75	50.19
23-05-2014	21800	22200	21200	21625	2910400	21138	20051.75	19598.5	18854.375	49.82
26-05-2014	21750	21750	21500	21625	529700	21183.5	20080.5	19621.333	18881	49.82
28-05-2014	21775	22050	21775	22000	4588500	21227	20113	19646.667	18910.25	55.46
30-05-2014	22175	22475	21675	21675	7166600	21270.5	20142.25	19666.5	18936.625	50.19
02-06-2014	21750	22250	21700	22175	3440500	21318	20174	19689.667	18965	56.96
03-06-2014	22500	22500	22250	22350	3509600	21360.5	20207.5	19718	18992.25	59.06
04-06-2014	22275	22475	22125	22450	2045600	21405	20238.5	19746.333	19020.5	60.25
05-06-2014	22500	22550	22300	22550	1757000	21451.5	20268.5	19775.667	19047.75	61.46
06-06-2014	22600	22900	22525	22850	5421700	21496.5	20302.25	19810	19077	64.90
09-06-2014	22700	22825	22500	22650	684500	21554.5	20331.25	19844.333	19098.75	60.99
10-06-2014	22650	22875	22650	22875	1286400	21614	20365.5	19879.167	19120.875	63.65
11-06-2014	22900	23050	22875	23000	3936300	21666	20407.5	19914.833	19142.875	65.07
12-06-2014	23100	23100	22200	23000	1609700	21711	20447.5	19948.167	19169.875	65.07
13-06-2014	22550	22900	22400	22900	602100	21767	20486.5	19983.5	19199.125	62.79
16-06-2014	22700	22700	21975	21975	1613900	21804.5	20518	20008	19230.75	46.54
17-06-2014	22250	22775	22150	22525	3976700	21840	20553.25	20041.5	19271.375	54.14
18-06-2014	22750	22750	22275	22525	1926300	21870.5	20585.5	20075	19312	54.14
19-06-2014	22775	23100	22475	22525	2415000	21902	20615.75	20108.5	19349.375	54.14
20-06-2014	22525	22900	22500	22550	1668200	21934.5	20643.25	20136.833	19386.375	54.51
23-06-2014	22525	22875	22525	22725	1315500	21990	20661	20160.333	19424	57.10
24-06-2014	22800	23100	22700	23000	3353000	22036	20681.5	20184.667	19462.5	60.87
25-06-2014	22850	23000	22725	22900	995700	22076	20713.5	20207.333	19499.25	58.84
26-06-2014	23100	23200	22775	23075	1241400	22127.5	20757.75	20232.833	19534.625	61.27
27-06-2014	23200	23200	22600	22750	1749100	22164	20798.25	20259.167	19569.375	54.80
30-06-2014	22750	23100	22750	23100	2525900	22202	20835.25	20286.167	19605.125	59.73
01-07-2014	22850	23200	22775	22875	702400	22229.5	20871	20313.333	19637.25	55.54
02-07-2014	22975	23150	22875	23150	2104700	22267.5	20912.75	20336.667	19674.25	59.30
03-07-2014	23200	23225	23100	23150	3590200	22298.5	20961.25	20356.667	19708.5	59.30
04-07-2014	23150	23200	23100	23150	1939800	22329.5	21013	20376.667	19742.75	59.30
07-07-2014	23300	23850	23200	23650	3389600	22364.5	21070.5	20401	19777	65.86
08-07-2014	23800	24175	23650	24000	4545300	22404.5	21128.5	20426	19812	69.55
09-07-2014	23800	24175	23650	24000	4545300	22445.5	21188.75	20446.667	19845	69.55
10-07-2014	24000	25350	23300	24600	6010000	22502.5	21250.25	20481	19881.5	74.95
11-07-2014	23600	24400	23400	23500	2737000	22552.5	21300.25	20508.333	19915.75	55.53
14-07-2014	23975	24000	23500	23725	1599800	22589	21351.25	20544.167	19949.375	57.93
15-07-2014	23500	23900	23425	23800	1659100	22631	21406.25	20581.167	19983.375	58.73
16-07-2014	24000	24000	23250	23300	3173200	22653	21454.5	20611.5	20014.625	51.67
17-07-2014	23500	23775	22800	22900	3578500	22669	21498.25	20640.167	20040.625	46.83
18-07-2014	22900	23225	22625	22725	2578200	22680.5	21539.75	20667.667	20067.75	44.84
21-07-2014	22850	23025	22825	23000	2234300	22695	21583.25	20695	20096	48.53
22-07-2014	23300	23300	22250	22825	3274100	22707	21625.5	20721.167	20124.875	46.41
23-07-2014	22525	22975	22525	22700	1765000	22715	21667.25	20746.167	20152.875	44.89
24-07-2014	23000	23000	22575	22900	1562800	22725.5	21711.5	20770.833	20181.875	47.82
25-07-2014	23000	23300	22900	22900	3768000	22735.5	21757.25	20794.167	20211.875	47.82
04-08-2014	23100	24500	23100	23900	7190100	22764.5	21810.75	20827.833	20249.875	60.12
05-08-2014	24100	24100	23800	24025	3358600	22805	21861.25	20865	20288	61.35
06-08-2014	24025	24025	23650	23800	3598500	22844.5	21910.75	20902.333	20324	57.89
07-08-2014	23575	24200	23575	23975	3556700	22900.5	21960	20939.5	20358.375	59.79
08-08-2014	23900	24400	23850	23975	1889000	22951	22005.75	20978.333	20392.25	59.79
11-08-2014	24400	24400	23900	24175	2836900	23001.5	22047.5	21015.5	20427.125	62.05
12-08-2014	24125	24175	23500	23675	2954900	23042.5	22090.25	21048.667	20459.5	53.89
13-08-2014	23675	24400	23650	24400	3446600	23098	22140.75	21086.333	20490.5	61.75
14-08-2014	24200	24400	23875	24100	1662700	23140	22183.5	21122	20520	57.39
15-08-2014	24000	24200	23850	24125	756000	23189	22229.75	21157.833	20547.125	57.66
18-08-2014	24200	24200	24000	24100	533200	23227.5	22272.75	21191.833	20574.125	57.27
19-08-2014	24300	24300	24075	24225	2294100	23265	22312.75	21226.667	20604.75	58.76
20-08-2014	24225	24400	24100	24400	1966600	23304	22354.5	21260.333	20635.75	60.83
21-08-2014	24200	24400	23800	24175	2629700	23336.5	22394	21291.167	20665.875	56.88
22-08-2014	23900	24175	23350	23525	3931100	23350	22423.25	21318.167	20695	47.33
25-08-2014	23400	23400	23025	23150	3563000	23360	22457.25	21340.833	20723.25	42.86
26-08-2014	23225	23300	22525	22675	3929500	23356	22485	21362.333	20748.375	37.96
27-08-2014	22525	22650	22100	22125	7833100	23338.5	22502.25	21384.5	20770.75	33.23
28-08-2014	22125	22525	22050	22125	8642000	23321	22516	21405.333	20791.375	33.23
29-08-2014	22250	22375	22125	22150	3602200	23306	22536.5	21426.333	20814.125	33.67
01-09-2014	22250	22350	22175	22175	1281300	23310	22557.25	21448.667	20833.5	34.13
02-09-2014	22350	22350	22100	22225	2418800	23304	22572	21470.167	20857.125	35.11
03-09-2014	22325	22500	22250	22450	3084500	23302.5	22586.5	21491.167	20881.875	39.45
04-09-2014	22450	22500	21500	21550	8317800	23283	22592.5	21504.833	20902.125	30.62
05-09-2014	21550	21575	21350	21550	3705300	23263	22598.75	21516.5	20918.375	30.62
08-09-2014	21550	21925	21550	21800	3968300	23244.5	22617.25	21522.167	20931.375	35.29
09-09-2014	21800	21800	20950	21000	6989200	23204.5	22620.25	21522.5	20939.625	28.65
10-09-2014	20800	20800	20175	20400	6247400	23154.5	22615.25	21527.167	20944.125	24.87
11-09-2014	20275	20625	20100	20500	3503800	23103	22615.25	21539.5	20950.375	26.60
12-09-2014	20500	20850	20250	20850	4790700	23065	22614.5	21553.833	20960.625	32.49
15-09-2014	20500	20650	20400	20450	2867100	23012	22607	21560.833	20967.625	29.57
16-09-2014	20550	20800	20325	20375	2948100	22962	22595.75	21568	20975.5	29.04
17-09-2014	20475	20700	20475	20600	1961200	22911	22589.25	21578.833	20980.25	32.91
18-09-2014	20700	20775	20500	20775	1496700	22863.5	22581	21595.333	20983.375	35.83
19-09-2014	20775	21150	20675	21150	3965100	22823.5	22576.5	21616.5	20988.375	41.70
22-09-2014	20900	21025	20800	20950	2179600	22769.5	22567	21636.833	20993.125	39.62
23-09-2014	20850	20900	20450	20475	2361500	22699	22551.75	21652	20994.25	35.14
24-09-2014	20400	20875	20400	20600	2330200	22631	22538.25	21669.5	20992.75	37.15
25-09-2014	20800	20850	20400	20675	3105300	22552.5	22527.5	21684.333	20998.875	38.39
26-09-2014	20500	20500	20075	20150	2620100	22485.5	22519	21695.333	21002.625	33.43
29-09-2014	20050	20250	19875	20100	3454600	22413	22501	21705.167	21011.375	32.99
30-09-2014	20000	20100	19825	19900	4208700	22335	22483	21715.833	21019.625	31.23
01-10-2014	19900	20025	19850	19850	2125700	22266	22459.5	21725	21025.125	30.79
02-10-2014	19625	19700	19175	19275	4192800	22193.5	22431.25	21730	21028.5	26.20
03-10-2014	19175	19275	19025	19075	3200600	22120.5	22400.5	21733.333	21030.875	24.81
06-10-2014	19350	20000	19350	20000	3902500	22060.5	22377.75	21742.333	21036.375	40.50
07-10-2014	20175	20575	19825	20450	4276900	22013	22360	21754.667	21044.125	46.36
08-10-2014	20050	20150	19425	19425	4063900	21947.5	22331.25	21760.667	21046.5	37.33
09-10-2014	19700	19975	19275	19325	3883000	21876	22300.75	21766.333	21047.125	36.59
10-10-2014	19000	19175	18800	19150	2979100	21801	22268.25	21771.833	21045.875	35.26
13-10-2014	18900	18900	18150	18200	5419000	21687	22225.75	21769.5	21042.625	29.07
14-10-2014	18125	18225	18000	18000	4509400	21566.5	22185.75	21763	21040.375	27.96
15-10-2014	18250	18300	17100	17200	14522400	21434.5	22139.5	21752	21035.375	24.00
16-10-2014	16725	17475	16700	17175	8424400	21298.5	22099.5	21739.5	21029.25	23.89
17-10-2014	17250	17475	17200	17250	11236700	21164	22057.5	21725.167	21024.75	25.04
20-10-2014	17500	17700	17450	17450	5659000	21029.5	22015.5	21708.167	21019	28.15
21-10-2014	17700	17725	17250	17250	3580600	20901	21971.75	21693.833	21011.75	26.94
22-10-2014	17450	17575	17275	17475	5241400	20762.5	21930.25	21681.333	21005.375	30.54
23-10-2014	17550	17925	17475	17925	6448900	20639	21889.5	21668.667	21001.25	37.21
24-10-2014	18000	18000	17575	17650	3851100	20509.5	21849.25	21656.333	20995.75	35.00
27-10-2014	17750	17800	16925	16950	3848600	20366.5	21797	21637.333	20985.5	30.10
28-10-2014	16875	17225	16825	17050	4969000	20223	21744	21616.167	20975.75	31.57
29-10-2014	17100	17725	16875	17675	5280900	20088.5	21696.25	21599.167	20967.375	40.08
30-10-2014	17750	17750	17450	17675	4489400	19958.5	21647.5	21582.167	20958	40.08
31-10-2014	17950	18500	17950	18375	17670600	19855.5	21602.75	21567.333	20952.5	48.41
03-11-2014	18425	18900	18050	18350	7262200	19759.5	21559.75	21558	20945.5	48.15
04-11-2014	18000	18275	17800	17875	4524600	19663.5	21509.75	21544.5	20937.625	43.43
05-11-2014	17925	18650	17900	18600	7548000	19593	21465.75	21532.5	20936.625	51.28
06-11-2014	18625	19150	18400	19075	8128700	19532	21426.5	21521.333	20937	55.63
07-11-2014	18875	19075	18700	18850	2772400	19466	21386	21513	20936.25	53.21
10-11-2014	19000	19150	18850	18950	2362100	19401.5	21355.75	21505.333	20936.875	54.16
11-11-2014	19100	19300	18975	19125	5230000	19339.5	21321.75	21494.5	20937.5	55.86
12-11-2014	19100	19100	18475	18500	3856400	19260.5	21281.5	21477.833	20933.5	48.89
13-11-2014	18750	19000	18500	19000	4009600	19209.5	21246.25	21464.833	20931	53.85
14-11-2014	19100	19200	18850	19200	3604000	19162.5	21212.75	21453.333	20928	55.71
17-11-2014	19000	19150	18550	18650	4046400	19099.5	21172	21444.667	20916.5	49.79
18-11-2014	18675	19050	18650	18950	3563800	19058.5	21131.5	21433	20906.5	52.74
19-11-2014	18950	19350	18950	19275	4651000	19036	21095.25	21422.167	20904.375	55.77
20-11-2014	19150	19150	18675	18850	4958200	19003	21053	21411.167	20905.375	51.15
21-11-2014	18775	18800	18050	18275	8455700	18951.5	21008.25	21393.5	20903.25	45.64
24-11-2014	18350	18750	18350	18700	6965700	18916.5	20964.25	21376.833	20899.75	49.93
25-11-2014	18650	18700	17700	17700	5111900	18863	20912.5	21351.5	20891.75	41.61
26-11-2014	18000	18275	18000	18175	5835900	18814.5	20862.75	21331	20887.75	46.20
27-11-2014	18300	18525	18300	18450	2778500	18768	20815.75	21310	20888.5	48.71
28-11-2014	18325	18450	18225	18325	4667500	18711.5	20767.5	21288.167	20890.25	47.62
01-12-2014	18275	18275	17850	17925	7035400	18651	20710.25	21261.667	20890.375	44.22
02-12-2014	17950	18150	17875	17950	5669500	18600.5	20649.75	21234.667	20889.125	44.48
03-12-2014	17950	18000	17300	17400	10032300	18536.5	20583.75	21204.333	20886.25	39.95
04-12-2014	17500	18000	17475	17900	5461000	18481	20516.75	21178.667	20883.5	45.40
05-12-2014	17900	18000	17675	17675	3399400	18431.5	20458.5	21156.5	20879.375	43.49
08-12-2014	17675	17900	17425	17550	3576900	18380.5	20396.75	21127.5	20874	42.42
09-12-2014	17550	17700	17450	17600	3590100	18334.5	20334.75	21100.167	20870.5	43.02
10-12-2014	17750	17750	17325	17400	4096300	18285.5	20275.75	21068.167	20865.125	41.16
11-12-2014	17375	17425	17150	17225	4056000	18244.5	20219	21035.667	20858.625	39.55
12-12-2014	17150	17350	17100	17100	3061400	18205	20162.75	21002	20851.25	38.40
15-12-2014	17000	17000	16800	16850	3316000	18142	20101.25	20965.833	20842.25	36.13
16-12-2014	16600	16850	16425	16600	5754600	18065	20039	20928.333	20832.25	33.96
17-12-2014	16750	17250	16650	17250	3471300	18021.5	19984.5	20894.667	20825.875	43.45
18-12-2014	17350	17500	17200	17300	3236700	17981	19928.5	20860.833	20820	44.11
19-12-2014	17400	17525	17125	17125	4494200	17940.5	19870.75	20825.667	20814	42.24
22-12-2014	17150	17350	17150	17250	1596100	17921.5	19804.25	20791	20807.5	44.07
23-12-2014	17350	17475	17250	17250	2013600	17906.5	19736.5	20759.333	20798.875	44.07
24-12-2014	17150	17400	17075	17150	1557000	17905.5	19670	20728.167	20790.375	42.81
29-12-2014	17250	17300	17175	17200	1359500	17906	19602.25	20701.667	20781.125	43.68
30-12-2014	17300	17350	17200	17350	2648300	17908	19536	20674.333	20770.875	46.30
02-01-2015	17375	17375	17200	17300	984800	17905	19467.25	20645.333	20757.375	45.54
05-01-2015	17350	17350	16850	16875	2324800	17897.5	19399.25	20613.667	20744.75	39.58
06-01-2015	16875	17075	16850	16950	3469900	17887	19324.75	20582.5	20732.75	41.05
07-01-2015	17000	17075	16875	17025	1423600	17869	19254	20549.333	20718.75	42.55
08-01-2015	17150	17150	16900	16900	2006500	17854	19181.75	20517.5	20705.75	40.69
09-01-2015	16900	17275	16900	17100	1940200	17857	19111.75	20483.667	20692.25	44.84
12-01-2015	17100	17150	17000	17075	2448000	17857.5	19040.25	20448.5	20676.5	44.42
13-01-2015	17225	17475	17075	17475	4524500	17853.5	18971	20415.333	20662.75	52.12
14-01-2015	17450	17700	17425	17450	3945600	17849	18903.75	20381.333	20648.875	51.64
15-01-2015	17450	17550	17325	17425	3630200	17830	18842.75	20345.167	20633	51.13
16-01-2015	17375	17600	17250	17250	2427000	17808	18783.75	20309.167	20620.5	47.60
19-01-2015	17100	17225	17025	17050	1540100	17791.5	18727.5	20270.333	20606.25	43.86
20-01-2015	17050	17225	16925	17125	1494400	17762	18677.5	20231.167	20589.875	45.59
21-01-2015	17300	17300	17050	17150	1727900	17723.5	18627.75	20192.167	20571.875	46.18
22-01-2015	17150	17725	17150	17625	4537100	17699	18582.5	20157	20559.5	56.00
23-01-2015	17800	17875	17750	17875	4896000	17677.5	18539.5	20129.667	20548.375	60.12
26-01-2015	17850	18275	17800	18050	5353600	17656	18497.75	20099.833	20534.875	62.75
27-01-2015	18200	18225	18050	18200	1920900	17650	18455.25	20071	20520.875	64.89
28-01-2015	18150	18275	18050	18200	1864600	17634	18421.75	20042.167	20507.125	64.89
29-01-2015	18200	18200	18050	18200	2520900	17614	18388.25	20013.167	20493.5	64.89
30-01-2015	18200	18200	17600	17900	4012700	17599	18349.25	19981	20483.25	56.75
02-02-2015	17600	18075	17525	17600	2020100	17572	18315.25	19945	20467.75	50.00
03-02-2015	17700	17950	17675	17900	1471500	17544.5	18290.25	19911.667	20452.75	55.68
04-02-2015	18075	18200	17950	18025	3106000	17528	18265.5	19878	20440.375	57.83
05-02-2015	17700	18000	17675	18000	2848400	17522.5	18237	19846.333	20425.75	57.23
06-02-2015	18175	18500	18050	18500	3426100	17518.5	18217.5	19815.667	20412.25	65.02
09-02-2015	18500	18575	18075	18125	1978000	17527	18195	19784	20395.375	56.68
10-02-2015	18150	18500	18100	18450	1912100	17532.5	18173.5	19752.667	20381.375	61.31
11-02-2015	18475	18675	18300	18575	2614500	17535	18151.5	19722.167	20366.25	62.95
12-02-2015	18325	18700	18325	18600	2481900	17540.5	18126	19691.833	20351.25	63.29
13-02-2015	18650	18950	18550	18950	3690200	17561	18106	19660.5	20336.5	67.69
16-02-2015	19300	19300	18600	18750	3532400	17577	18088.75	19625.5	20320.25	63.04
17-02-2015	18500	19075	18500	19000	1258500	17609	18072.75	19592.167	20305.5	66.17
18-02-2015	19200	19500	19050	19275	2609600	17636.5	18058.75	19556.667	20293.125	69.26
20-02-2015	19100	19275	19075	19150	1977200	17666	18048.75	19527.667	20283.875	66.30
23-02-2015	19250	19275	19050	19225	2351600	17699.5	18040	19497.667	20270.5	67.20
24-02-2015	19250	19750	19200	19700	3526800	17741.5	18038	19470.333	20260.5	72.28
25-02-2015	19750	20100	19750	20100	4128000	17795.5	18040.5	19449	20250	75.70
26-02-2015	20100	20250	19950	20000	5094000	17851	18047.75	19429.667	20239.5	73.27
27-02-2015	20400	21025	20400	20750	10142200	17924	18064.5	19416.5	20232.5	78.77
02-03-2015	20900	21725	20750	21625	6783200	18019.5	18080.75	19407.333	20229.25	83.14
03-03-2015	21850	22350	21675	22225	10469600	18132	18098.5	19403.333	20229.25	85.36
04-03-2015	22000	22000	21400	21650	7351300	18220	18120.75	19396.333	20226	75.14
05-03-2015	21725	21950	21650	21775	2318600	18309.5	18145.25	19388.833	20223	75.82
06-03-2015	21775	21825	21575	21750	3848900	18402	18171.25	19381.167	20219.75	75.37
09-03-2015	21400	21450	20625	20625	3842300	18469.5	18195.5	19359.333	20210.625	58.75
10-03-2015	20625	21500	20300	21350	3178700	18551.5	18229	19341.5	20207.375	64.23
11-03-2015	21225	21325	20825	20925	3631100	18627	18266.25	19322.333	20202.875	59.26
12-03-2015	21075	21075	20700	20750	2795300	18698	18302	19300.833	20200.75	57.30
13-03-2015	21150	21150	20550	20775	2008000	18766.5	18337.25	19279.5	20197.375	57.51
16-03-2015	20600	20825	20450	20650	2563400	18833.5	18369.25	19256	20192.375	55.98
17-03-2015	20850	20925	20500	20500	2262200	18906	18401.75	19234.833	20186.75	54.12
18-03-2015	20600	21500	20525	21500	2716600	18997	18442	19215.5	20186.125	62.96
19-03-2015	21750	21875	21225	21475	2499300	19086	18477.5	19198	20183.5	62.64
20-03-2015	21050	21400	20850	21400	4260900	19176	18515	19179.833	20182.125	61.61
23-03-2015	21075	21300	21000	21175	1200100	19257.5	18557.25	19160.333	20177.125	58.51
24-03-2015	21100	21575	21075	21575	1565800	19347.5	18602.5	19142.667	20173.25	62.15
25-03-2015	21325	21475	21000	21150	2538400	19421	18637.25	19121	20166.75	56.48
26-03-2015	20925	21300	20775	20850	2284800	19489	18669	19098.833	20158.25	52.81
27-03-2015	20650	21900	20650	21400	3057000	19568.5	18699.25	19084.667	20151	58.17
30-03-2015	21500	21900	21425	21550	2459300	19654.5	18731.25	19074	20145.5	59.52
31-03-2015	21900	22050	21650	21800	5854700	19749.5	18770.5	19068.167	20140.125	61.74
01-04-2015	21875	22000	21725	22000	1523700	19847	18804.5	19067.333	20135.125	63.47
02-04-2015	21950	22000	21600	21975	1521500	19943.5	18833.5	19066.333	20130	63.08
06-04-2015	22000	22175	22000	22025	400700	20031.5	18865.25	19065.5	20125.625	63.56
07-04-2015	22200	22925	22050	22900	3400300	20132	18904.75	19070.333	20130.25	70.65
08-04-2015	22950	23075	22050	22500	4085100	20221	18938.5	19072.167	20130.125	64.47
09-04-2015	22775	23075	22750	23025	2663900	20317.5	18983.75	19076	20132.625	68.38
10-04-2015	23175	23200	22825	23025	2305000	20414	19024	19085.833	20135.125	68.38
13-04-2015	23100	23100	22750	23025	1396000	20510.5	19062.25	19095.667	20137.5	68.38
14-04-2015	23075	23075	22550	22800	1506900	20608.5	19103.75	19102.333	20137.875	64.58
15-04-2015	23000	23075	22850	23050	1552200	20717.5	19144.75	19116	20138.125	66.79
16-04-2015	23050	23075	22925	23025	4012900	20820	19182.25	19133.5	20138.75	66.34
17-04-2015	23075	23400	23000	23000	3168400	20919.5	19223.75	19150.167	20138.375	65.87
20-04-2015	23100	23100	22400	22450	3611900	21008.5	19265.5	19160.833	20136.875	56.34
21-04-2015	22450	23025	22300	22900	4523400	21096.5	19307.5	19177.167	20135.875	61.28
22-04-2015	23000	23000	22775	22825	2186500	21190.5	19358.75	19193.5	20135.625	60.06
23-04-2015	23000	23000	22825	22975	2228100	21281	19406.75	19209.333	20134.75	61.70
24-04-2015	23000	23125	23000	23075	3610300	21371	19453	19224.667	20134.375	62.80
27-04-2015	23100	23100	22700	22700	6693400	21453	19496.75	19235	20132.125	56.29
28-04-2015	22425	22500	21975	22500	3680100	21524	19542.5	19245.333	20126.375	53.12
29-04-2015	22200	22575	20475	22000	5176200	21589	19583	19255.5	20116.375	46.14
30-04-2015	21800	22100	20975	21400	5897500	21637	19623	19260.833	20103.375	39.44
04-05-2015	21500	21700	21300	21300	933100	21677.5	19657	19265	20086.875	38.44
05-05-2015	21475	21675	21025	21300	1825100	21720.5	19693.25	19272.667	20075.875	38.44
06-05-2015	21100	21250	21075	21225	3593500	21760.5	19730	19280.167	20063.375	37.61
07-05-2015	21000	22925	20975	22800	4882500	21822.5	19782	19299.5	20058.375	58.09
08-05-2015	22950	24000	22950	23925	5704600	21899	19847.25	19326.667	20061.5	66.54
11-05-2015	23400	23975	23400	23550	2256800	21970	19910.5	19355.167	20064.75	62.05
12-05-2015	23900	23900	23700	23800	4644700	22031	19977.5	19386.667	20070.125	63.81
13-05-2015	23800	23825	23575	23700	2867500	22072.5	20046	19411.333	20073.625	62.56
15-05-2015	23700	23725	22675	22800	4190700	22084	20108	19427	20073.5	52.61
18-05-2015	22800	22875	22075	22100	3475900	22093	20156.5	19444.833	20070.5	46.42
19-05-2015	22000	22850	21800	22525	3083900	22108	20208.75	19466.167	20068.625	50.25
20-05-2015	23000	23000	22650	22850	3311000	22130	20266	19490.833	20068.375	53.01
21-05-2015	22700	22900	22550	22700	1273000	22171.5	20320.5	19520.833	20062.375	51.59
22-05-2015	22950	23475	22850	23275	2853000	22210	20380.75	19556	20058.625	56.42
25-05-2015	23275	23300	22550	22625	1150400	22244	20435.5	19592.167	20052.75	50.31
26-05-2015	22925	22925	22425	22625	2450000	22281.5	20489.75	19628.5	20046	50.31
27-05-2015	22250	22500	22100	22100	2326700	22308	20537.25	19660.833	20036.625	45.67
28-05-2015	22100	22175	21100	21100	3364600	22317	20575.25	19685.167	20021.25	38.41
29-05-2015	21000	21250	20300	20300	6530800	22313	20609.5	19705.5	20004.375	33.78
01-06-2015	20500	20800	20350	20525	2762500	22293.5	20645.25	19725.833	19985	36.11
03-06-2015	20800	21750	20800	21550	5356200	22295	20690.5	19750	19972.25	45.52
04-06-2015	21800	22000	21500	21700	2847600	22301	20738.5	19777	19960.125	46.76
05-06-2015	21700	22200	21600	22200	2236800	22321.5	20789.5	19812	19950.625	50.77
08-06-2015	22200	22325	21700	21850	1203800	22327	20837.25	19844	19938.75	48.04
09-06-2015	21900	21900	20500	20500	2370400	22314	20867.5	19862.833	19919.25	39.28
10-06-2015	21000	21575	20725	21000	2982600	22317	20903	19885	19903.375	43.40
11-06-2015	21350	21350	20350	20350	1640200	22296	20932.25	19898.167	19887.5	39.63
12-06-2015	20850	20850	20400	20500	1973600	22275	20964.75	19912.5	19874.25	40.91
15-06-2015	20500	20675	20200	20200	1047400	22243	20996.25	19928	19861.875	39.13
16-06-2015	20200	20675	20100	20200	1578100	22207	21027	19938.667	19852.25	39.13
17-06-2015	20400	20400	20000	20000	2321700	22167.5	21055.5	19944.833	19841.625	37.86
18-06-2015	20050	20500	20050	20350	3559900	22134	21082.75	19954.833	19832.625	41.44
19-06-2015	20350	20500	20225	20225	2366200	22080.5	21106.25	19963.333	19822.875	40.54
22-06-2015	20300	20300	20100	20125	1140000	22033	21127	19970	19812.375	39.80
23-06-2015	20125	20625	20125	20325	2283100	21979	21148.25	19982.167	19801.75	42.09
24-06-2015	20350	20425	19925	20225	2600200	21923	21168.5	19990.333	19795.125	41.25
25-06-2015	19950	20125	18875	18875	3930300	21840	21175.25	19988.167	19781.75	31.92
26-06-2015	18875	19400	18875	19350	2792500	21771	21189.75	19992.833	19769.5	37.29
29-06-2015	19350	20200	19075	20200	2643200	21714	21215.75	20001.167	19765.5	45.57
30-06-2015	20100	20650	19975	20375	2958900	21661	21240.5	20008.5	19765.375	47.12
01-07-2015	20550	20600	20025	20025	1009600	21601.5	21260.5	20016.333	19763	44.40
02-07-2015	20025	20325	19675	19675	2891400	21546	21277.25	20025.667	19757.125	41.80
03-07-2015	19600	20050	19575	19850	833600	21485	21290.75	20033.333	19754.125	43.58
06-07-2015	19500	19575	18850	19000	3230600	21408.5	21299.5	20042	19747.25	37.58
07-07-2015	19000	19225	18875	19000	3180500	21329	21305	20047.5	19739.25	37.58
08-07-2015	19000	19000	18675	18800	2440400	21243.5	21307.25	20049.833	19729.375	36.21
09-07-2015	18800	18800	18400	18600	2227500	21161.5	21307.25	20051.667	19716.625	34.86
10-07-2015	18750	19050	18550	18800	2416800	21087.5	21305.75	20057.5	19705.875	37.39
13-07-2015	19025	19300	18625	19200	2161000	21031.5	21310.25	20065.833	19699.5	42.22
14-07-2015	19475	19475	18900	19300	2426700	20989.5	21313.25	20078.5	19693	43.40
15-07-2015	19200	19275	18950	19275	1349500	20949	21313.25	20087.667	19686	43.16
22-07-2015	19275	19300	18300	18375	3644700	20890.5	21305.5	20092.333	19677.125	35.63
23-07-2015	18500	18650	18425	18650	1630400	20839	21299.75	20099.667	19669.875	39.13
24-07-2015	18300	18550	18150	18475	948900	20752.5	21287.5	20105.5	19662.75	37.72
27-07-2015	18050	18525	18050	18100	2330400	20636	21267.5	20110.167	19654	34.84
28-07-2015	17850	18275	17850	17950	2519400	20524	21247	20115	19647.375	33.72
29-07-2015	18200	19100	18125	18650	2291300	20421	21226	20125.333	19645.25	42.88
30-07-2015	18800	19400	18800	19200	1786200	20331	21201.75	20141	19641.25	48.86
31-07-2015	19200	20225	19200	20200	3549500	20279	21181.5	20165	19640	57.56
03-08-2015	20200	20200	19625	19900	1802500	20235	21164	20182.667	19642.375	54.56
04-08-2015	20250	20525	20000	20150	1467400	20187.5	21147.75	20201.667	19646.5	56.59
05-08-2015	20300	20750	20125	20200	1592800	20134.5	21132.25	20222.167	19651.75	57.00
06-08-2015	20100	20700	19300	19300	1799500	20066.5	21119	20235.833	19657.25	48.12
07-08-2015	19500	20225	19500	20200	1498900	20005	21107.5	20255.5	19668.25	55.57
10-08-2015	20150	20175	19600	20000	1245400	19952.5	21098.25	20274.5	19682.25	53.73
11-08-2015	20000	20250	19500	19500	1885900	19890	21085.75	20289.833	19693.875	49.31
12-08-2015	19500	19700	19175	19300	1445100	19834	21071	20302.833	19704.125	47.63
13-08-2015	19300	20100	19175	19200	2422200	19796	21056.5	20315.5	19712.875	46.76
14-08-2015	19500	20050	19400	19700	1418500	19784	21048.5	20334.333	19725.125	51.49
18-08-2015	19500	19650	19000	19100	2713400	19755.5	21024.5	20348.667	19733.25	46.19
19-08-2015	19000	19450	18525	18600	1598100	19696.5	20995.75	20359.167	19736.625	42.29
20-08-2015	18500	19325	18500	18900	1147900	19640.5	20970.75	20372.5	19742.875	45.28
21-08-2015	18900	19300	18600	18600	2477200	19568.5	20945	20382.5	19751.125	42.89
24-08-2015	18000	18000	16850	17100	3372900	19473.5	20900.25	20382.667	19751.375	33.39
25-08-2015	17000	17575	16850	17275	3682600	19409	20861.5	20381.333	19749.375	35.19
26-08-2015	17000	17050	16050	16500	4949800	19319	20818	20375	19743.5	31.17
27-08-2015	17100	17500	16850	17375	4824900	19259.5	20777.75	20374.667	19738.5	39.57
28-08-2015	17875	18850	17600	17825	2776300	19206	20740.5	20378.5	19735.875	43.40
31-08-2015	18475	19500	18075	19125	3428700	19184.5	20713.75	20392.333	19742.125	52.71
01-09-2015	18600	18775	18450	18600	1691200	19152.5	20679.75	20402.167	19742.125	49.19
02-09-2015	18600	18950	18250	18250	1953900	19117.5	20642.5	20409.5	19738	46.94
03-09-2015	18775	20100	18775	19925	1660200	19109	20621.5	20424.833	19743.375	57.06
04-09-2015	20300	20700	19900	19925	1855900	19103	20591.75	20438.5	19748.25	57.06
07-09-2015	19575	19600	18500	18500	1029900	19070.5	20551.75	20441.5	19745.125	48.02
08-09-2015	18100	18700	18100	18500	1778400	19034	20506.5	20443.5	19745.125	48.02
09-09-2015	18525	18700	17875	18000	2731400	18989.5	20456.25	20442.167	19740.125	45.11
10-09-2015	17525	17975	17300	17375	2761100	18959.5	20399.75	20436.667	19731	41.71
11-09-2015	17500	18000	17450	17800	2240200	18928.5	20349.75	20436	19726.75	44.76
14-09-2015	17800	18525	17800	18525	1983400	18895	20304.5	20442.167	19724.625	49.61
15-09-2015	18600	18600	18050	18200	1602700	18851.5	20256.25	20444.167	19719.25	47.59
16-09-2015	18675	19000	18425	18850	3197300	18828	20214.75	20449.667	19719.25	51.81
17-09-2015	18850	19100	18450	18675	2565300	18808	20177	20454.167	19721.25	50.63
18-09-2015	18500	18925	18025	18400	3025300	18779	20132	20453.5	19719.75	48.75
21-09-2015	18400	18800	18300	18700	1070600	18773	20090.75	20457.333	19724.75	50.89
22-09-2015	18800	18900	18275	18275	1641100	18758.5	20043.75	20456.167	19725.25	47.84
23-09-2015	18250	18425	17900	18425	1429500	18751	19997.25	20455.167	19725.125	49.00
25-09-2015	18750	18750	17525	17525	2247500	18729.5	19945.5	20448	19721.125	42.83
28-09-2015	17525	17650	16550	16575	2356200	18685	19886.25	20432.167	19714.375	37.47
29-09-2015	16000	17025	15225	16900	5227900	18639	19835.25	20419.833	19709.125	40.23
30-09-2015	17300	17475	16600	17475	5108300	18602.5	19796	20409.667	19709.5	44.86
01-10-2015	17500	17500	17100	17100	2025800	18559	19754	20395.167	19705.5	42.54
02-10-2015	16850	17100	16825	17000	3048200	18531.5	19711	20380.833	19702.125	41.92
05-10-2015	17100	17700	17100	17425	4766200	18507	19673	20368.833	19701.5	45.56
06-10-2015	17500	17825	17400	17800	7657500	18493.5	19623	20356.167	19702.5	48.62
07-10-2015	17800	18900	17600	18800	5097900	18507.5	19571.75	20347.5	19709.5	55.76
08-10-2015	18800	18900	17975	18475	4119500	18518	19521	20337.333	19715.75	53.17
09-10-2015	18900	19700	18675	19700	3847600	18539	19480	20330.333	19728.75	60.59
12-10-2015	19850	19900	19275	19900	2908300	18553	19442	20318.833	19744	61.66
13-10-2015	20150	20150	18700	18775	3635500	18524.5	19401.75	20295.833	19754.875	52.97
15-10-2015	18700	19225	17950	18350	5397100	18493.5	19364.25	20273.833	19760.375	50.09
16-10-2015	18550	19200	18450	18900	7483900	18468.5	19328	20254.667	19768.375	53.60
19-10-2015	19000	19625	18975	19625	2614000	18457	19295.75	20240.5	19780.875	57.81
20-10-2015	19750	21200	19625	19975	3807600	18470.5	19268.5	20236.167	19794.5	59.71
21-10-2015	20225	20750	20100	20650	2512100	18479.5	19242.25	20231.5	19811.5	63.16
22-10-2015	21050	21050	20125	20300	4203300	18485.5	19219	20227.333	19827.25	60.28
23-10-2015	20900	20900	20075	20300	2270400	18501.5	19195.75	20224.333	19842.75	60.28
26-10-2015	20500	20500	20075	20300	1416300	18521.5	19177.75	20221.167	19857.5	60.28
27-10-2015	20050	20275	19625	20275	2323200	18543	19169.5	20218.667	19872.375	60.03
28-10-2015	20000	20000	19425	19825	2275400	18545.5	19164.75	20214.167	19887.125	55.66
29-10-2015	19400	19400	18375	18375	3212800	18531	19143.25	20193.333	19894.25	44.44
30-10-2015	18800	19150	18100	18100	6020800	18521	19108.75	20170.833	19899.625	42.68
02-11-2015	18200	18450	18125	18400	3495000	18511	19075.75	20150.833	19907.125	45.22
03-11-2015	18575	18625	18250	18325	6676600	18505.5	19037	20131.833	19913.25	44.69
04-11-2015	18600	19100	18500	19000	6119600	18543.5	19008.5	20114.667	19922.875	50.37
05-11-2015	19000	19250	18600	18700	3132700	18572	18990.5	20098.333	19929	48.01
06-11-2015	18500	18600	17900	17925	5579300	18600.5	18959.75	20078.833	19931.375	42.47
09-11-2015	17925	18100	17525	17900	3585100	18611	18935.25	20055.5	19933.75	42.30
10-11-2015	17750	18500	17525	17600	4770500	18606.5	18906.25	20029.167	19935.5	40.23
11-11-2015	17650	17875	17500	17750	3287400	18579	18881.75	20002.167	19939	41.77
12-11-2015	17550	17825	17550	17550	2925800	18558	18855.25	19972.5	19941.125	40.28
13-11-2015	17400	18100	17200	17750	2964300	18548	18832.75	19944.333	19944.125	42.48
16-11-2015	17400	18000	17200	17700	2126600	18503.5	18806.25	19915.5	19944.5	42.07
17-11-2015	17950	18250	17550	17550	5263400	18456	18779.5	19879.833	19942.875	40.77
18-11-2015	17525	17600	17050	17050	4557200	18427	18748.75	19843.5	19937.875	36.70
19-11-2015	17100	17450	17100	17200	3690700	18401	18717.5	19804.667	19932.875	38.68
20-11-2015	17200	17250	16950	17075	2401000	18382.5	18686	19765	19927.25	37.62
23-11-2015	17075	17075	16650	16675	5043000	18368.5	18664	19722.667	19919.625	34.40
24-11-2015	16650	17375	16550	17000	6456400	18352.5	18640.5	19684	19915.125	38.98
25-11-2015	17000	17200	16775	17100	3761200	18324	18609.5	19644.333	19912.625	40.36
26-11-2015	17100	17175	16825	16900	2194100	18298	18574.75	19603.5	19907.625	38.48
27-11-2015	16700	16925	16625	16650	2419000	18254	18541	19561.167	19900.75	36.22
30-11-2015	16550	16900	16050	16300	6986000	18206.5	18507.25	19520.167	19892.25	33.27
01-12-2015	16600	16700	16025	16300	5789600	18164.5	18471.75	19476.167	19881.25	33.27
02-12-2015	16300	16650	16225	16550	3949900	18121.5	18447.25	19434.333	19873.375	37.49
03-12-2015	16350	16400	16100	16100	2688400	18078	18418.25	19388.5	19861.625	33.39
04-12-2015	15800	16150	15625	15675	5321200	18023	18387	19339.167	19847.125	30.05
07-12-2015	15875	15900	15625	15800	3332900	17988.5	18359	19293.167	19833.125	32.20
08-12-2015	15625	15700	15200	15200	4357600	17961	18323	19244.5	19814.375	27.79
10-12-2015	15000	15000	14625	14650	4828300	17916	18277.5	19195.5	19793.875	24.48
11-12-2015	14550	14850	14325	14375	4696800	17854	18228.25	19148.667	19770.75	23.01
14-12-2015	14100	14300	13925	14000	3527900	17792	18175.5	19100	19744.375	21.14
15-12-2015	14100	15450	14100	15450	5442200	17761	18146.25	19061	19725.875	41.08
16-12-2015	15450	15800	15100	15800	4967800	17728.5	18117.75	19024.833	19708.75	44.72
17-12-2015	15800	15975	15550	15825	3886600	17689	18091.25	18978.333	19689.375	44.98
18-12-2015	15575	15600	15025	15350	3614600	17620	18063.75	18921.167	19665.625	41.01
21-12-2015	15300	15675	15200	15550	1195600	17561.5	18039.75	18867.833	19643.375	43.28
22-12-2015	15650	15750	15350	15475	3101600	17477	18008	18812.333	19617	42.62
23-12-2015	15375	15425	15300	15300	1834100	17385	17969	18756.333	19585.375	41.04
28-12-2015	15400	16150	15350	16100	2304900	17331.5	17928	18711.667	19554.75	50.12
29-12-2015	16100	16600	16100	16450	2675400	17293.5	17893.5	18674	19528.75	53.50
30-12-2015	16450	17025	16300	16950	5516900	17254.5	17861.5	18636.833	19504.625	57.88
04-01-2016	16800	16800	16025	16100	3979900	17184	17820.5	18591.833	19476.375	49.36
05-01-2016	16200	16500	16200	16350	2661000	17111.5	17791	18549.5	19455	51.62
06-01-2016	16350	16950	16350	16725	4363100	17033	17756.25	18505.833	19431.875	54.87
07-01-2016	16400	16450	16050	16225	4401800	16951.5	17718.5	18463.167	19408.375	50.04
08-01-2016	16250	16425	16100	16250	4639500	16870.5	17686	18420.667	19385.875	50.28
11-01-2016	16000	16000	15725	15875	3981300	16782	17651.75	18379.167	19361.375	46.72
12-01-2016	16000	16775	16000	16650	3733500	16709.5	17626.25	18349.5	19341.375	53.97
13-01-2016	16775	16850	16550	16650	3197000	16646	17595.75	18325.167	19322.125	53.97
14-01-2016	16300	16700	16050	16500	3002600	16608.5	17569.75	18298.333	19297.125	52.37
15-01-2016	16350	16475	16200	16275	3821400	16572	17546.5	18263.167	19271.125	49.98
18-01-2016	15900	16075	15775	15800	2852900	16520	17515.5	18223.833	19243.125	45.28
19-01-2016	16000	16100	15800	16075	2482800	16475	17490.25	18183	19217.625	48.31
20-01-2016	16000	16100	15875	16025	4175400	16415.5	17479.5	18144.167	19189.875	47.79
21-01-2016	15925	16125	15625	15825	4104900	16358	17465	18113	19163.25	45.68
22-01-2016	16050	16325	15950	16325	2270800	16326	17463.25	18081.833	19140.625	51.45
25-01-2016	16650	17050	16525	16925	3907800	16306.5	17458.75	18059	19118.25	57.32
26-01-2016	16650	16875	16475	16500	2306100	16284.5	17445.5	18032.333	19093	52.48
27-01-2016	16750	17225	16725	16800	4139100	16265.5	17422.25	18009.667	19068	55.35
28-01-2016	16800	17250	16725	16775	3016500	16250	17404	17986.833	19041.875	55.05
29-01-2016	16875	17450	16775	17400	5968200	16243	17395.5	17969.5	19019	60.73
01-02-2016	17400	17475	17250	17475	2674200	16238.5	17371	17950.333	18996.25	61.37
02-02-2016	17200	17475	16600	16600	2819500	16219.5	17337.75	17926.167	18964.75	51.05
03-02-2016	16500	16825	16425	16475	1694200	16208	17317.5	17901.833	18934.625	49.76
04-02-2016	16600	16900	16575	16600	1983900	16196	17298.5	17877	18902.5	51.09
05-02-2016	16575	17300	16575	17300	2875900	16200.5	17291.5	17857.5	18873.875	57.82
09-02-2016	16900	17050	16800	17000	942100	16207	17287.75	17845	18843.75	54.37
10-02-2016	16850	17100	16475	16500	1981800	16197	17274.75	17826	18812.25	49.11
11-02-2016	16325	16700	16325	16475	2893500	16184.5	17254.25	17801.167	18779.375	48.85
12-02-2016	16400	16450	16000	16000	3731800	16166.5	17232.25	17772	18744.25	44.17
15-02-2016	16250	16325	16050	16100	1525200	16155.5	17204.75	17745.833	18709.75	45.36
16-02-2016	16200	16300	15600	15850	3264000	16146.5	17176.5	17720.333	18676.75	42.90
17-02-2016	15850	16225	15850	15925	4236900	16139	17151.75	17694.167	18641.875	43.88
18-02-2016	16025	16350	16025	16125	2913400	16130.5	17126	17675	18608.375	46.52
19-02-2016	16075	16225	15750	15925	3734600	16127	17102.5	17654.5	18573.125	44.28
22-02-2016	15850	15925	15725	15725	2271500	16128	17075.5	17634	18536.375	42.09
23-02-2016	15800	15825	15025	15025	5038700	16112.5	17050.5	17610.167	18498	35.48
24-02-2016	15000	15025	14475	14750	3481700	16103.5	17032.25	17583.167	18459.25	33.27
25-02-2016	15000	15175	14725	15100	2984400	16112.5	17014.25	17555.833	18424.75	38.52
26-02-2016	15000	15350	14525	15225	3588300	16129.5	16991.75	17528.667	18393.875	40.33
29-02-2016	15000	15650	14900	15525	8837400	16160	16976	17503.667	18365	44.54
01-03-2016	15350	15400	15025	15025	3687300	16151.5	16956.25	17481.333	18333.625	39.53
02-03-2016	15200	15350	15100	15125	6498500	16138	16933.25	17457.833	18303.125	40.96
03-03-2016	15275	15475	15200	15350	4565200	16128.5	16908.75	17437	18265.875	44.16
04-03-2016	15350	15350	14850	14975	6026400	16121	16870.5	17416.167	18221.125	40.25
07-03-2016	14975	15075	14825	14875	4890600	16107.5	16834.5	17395.667	18177.75	39.25
08-03-2016	14875	15425	14875	15350	7200900	16105	16791	17373.667	18135.5	46.09
10-03-2016	14975	15650	14950	15475	6852200	16108.5	16746.75	17348.833	18094.375	47.76
11-03-2016	15300	15450	15250	15300	5270200	16092.5	16712	17316.167	18056.875	45.63
14-03-2016	15400	15450	15325	15400	3637200	16071.5	16682.5	17286.167	18023.375	47.08
15-03-2016	15250	15300	15050	15100	2915400	16034.5	16644.5	17252.5	17986.25	43.34
16-03-2016	15150	15300	15025	15300	3252300	16018.5	16601.25	17219.833	17948.5	46.40
17-03-2016	15400	15450	15300	15450	4338400	16000.5	16556	17194.167	17912.25	48.63
18-03-2016	15500	15700	15500	15675	7454000	15979.5	16506.25	17164	17874.25	51.88
21-03-2016	15600	15725	15525	15675	3192300	15968.5	16460	17135.167	17839.5	51.88
22-03-2016	15575	15600	15325	15450	3771900	15952.5	16411.5	17108.167	17803.625	48.34
23-03-2016	15450	15450	15275	15350	2121300	15942	16362	17081.833	17769.875	46.81
24-03-2016	15250	15275	15125	15200	2272200	15913	16311.25	17055.167	17740.375	44.53
28-03-2016	15125	15200	14925	15000	1350000	15880	16263	17023.833	17713.875	41.63
29-03-2016	15025	15250	15000	15250	1725900	15855	16231.75	16998.167	17687.5	46.34
30-03-2016	15300	15400	15100	15300	3043900	15835.5	16203.75	16976.167	17656.25	47.26
31-03-2016	15300	15350	15100	15300	5198100	15825.5	16172.75	16952.167	17624.25	47.26
01-04-2016	15275	15300	15175	15300	1568100	15810	16142.5	16930.167	17589.75	47.26
04-04-2016	15300	15325	15200	15300	1258600	15795.5	16105.5	16918.167	17557	47.26
05-04-2016	15400	15400	15250	15300	2027900	15785	16071.5	16905	17531	47.26
06-04-2016	15200	15325	15100	15250	2761100	15763.5	16044.75	16896.667	17502.25	46.12
07-04-2016	15325	15650	15325	15600	7103300	15737	16021.75	16884.833	17478.5	54.42
08-04-2016	15575	15650	15325	15650	2487900	15720	16002.25	16870.333	17454.25	55.47
11-04-2016	15675	15675	15325	15350	2117200	15691	15978.25	16845.167	17430	48.25
12-04-2016	15300	15475	15250	15275	2066700	15661	15955.5	16823	17405.375	46.62
13-04-2016	15275	15550	15200	15525	3368500	15623.5	15933.25	16804.833	17383	52.40
14-04-2016	15550	15750	15525	15675	5516500	15587.5	15913	16776.5	17359.625	55.52
15-04-2016	15700	16250	15700	16250	7848400	15580.5	15900	16752	17339.75	64.98
18-04-2016	16150	16725	15875	16600	4473900	15583	15895.5	16739.333	17322.125	69.26
19-04-2016	16600	16650	16225	16600	3672900	15583	15889.5	16726.667	17303.5	69.26
20-04-2016	16400	17050	16150	16900	6079100	15575	15887.75	16719.333	17286.875	72.60
21-04-2016	17050	17100	16650	16900	3449500	15573	15890	16716.167	17277	72.60
22-04-2016	16500	16900	16500	16725	2290500	15577.5	15887.25	16709	17263.875	67.64
25-04-2016	16725	16725	15925	16000	3208200	15568	15876.25	16692.167	17242.875	51.83
26-04-2016	15925	16000	15475	15500	3349200	15558	15862.25	16674.167	17218.5	44.17
27-04-2016	15300	15300	14600	14625	7996700	15528.5	15842	16646	17191.5	34.54
28-04-2016	14850	15075	14775	14825	5902100	15508	15827.25	16620.333	17167.25	37.87
29-04-2016	14900	15050	14650	15000	4169700	15489.5	15814.25	16597.667	17143	40.72
02-05-2016	15000	15050	14775	15000	2190000	15467	15798.75	16573	17123	40.72
03-05-2016	14600	14750	14500	14500	3805400	15438.5	15782.75	16547.833	17100.5	35.35
04-05-2016	14500	14500	13950	14200	5080900	15408	15768	16519.667	17077.5	32.58
09-05-2016	14000	14100	13650	13750	4655000	15382.5	15747.5	16494.5	17053.25	28.92
10-05-2016	13700	13775	13375	13525	3696200	15358	15730.75	16474.167	17026.875	27.27
11-05-2016	13600	14075	13500	14075	5425300	15337.5	15725	16455.333	17001.25	36.77
12-05-2016	13850	14075	13800	13800	1927600	15309	15719.25	16430.833	16973.75	34.35
13-05-2016	13700	13800	13100	13100	4628800	15260.5	15710.25	16404.167	16942.875	29.11
16-05-2016	13300	13300	12900	13150	3083100	15223	15687.25	16378.5	16916.75	29.93
17-05-2016	13150	13200	12550	12800	4410100	15176.5	15657.25	16347.667	16887.5	27.52
18-05-2016	12550	13150	12550	13025	4804100	15130	15629.25	16315.833	16860.25	31.35
19-05-2016	13025	13525	12925	13525	3935600	15101	15611	16280.667	16837.375	39.04
20-05-2016	13525	13550	13000	13200	3616200	15067.5	15587.5	16245.5	16813.625	36.20
23-05-2016	13250	13575	13025	13575	4651000	15032	15568.5	16204.667	16788.25	41.49
24-05-2016	13700	13725	13125	13225	4648000	14987	15547.75	16160.167	16758.375	38.30
25-05-2016	13400	13450	13250	13425	3129400	14949.5	15521	16124.5	16724.5	41.09
26-05-2016	13500	13500	13350	13450	2304500	14910.5	15491	16091.833	16692.25	41.45
27-05-2016	13450	13900	13175	13900	2840700	14886.5	15460.5	16058.5	16661	47.59
30-05-2016	13900	14375	13775	14325	4425700	14867	15442.75	16023.167	16631.625	52.65
31-05-2016	14100	14375	14075	14200	8409400	14842	15421.25	15984.667	16606.125	51.09
01-06-2016	14250	14300	13950	13950	1726200	14807.5	15393.5	15940	16574.875	48.02
02-06-2016	14100	14325	14075	14275	3510500	14779.5	15374	15899.833	16546.25	52.05
03-06-2016	14350	14550	14250	14425	3588800	14759	15355.75	15860.667	16520.875	53.83
06-06-2016	14225	14425	14225	14350	2730200	14739	15340.5	15821	16496.125	52.77
07-06-2016	14350	14450	14300	14300	3623200	14721	15317	15781.167	16471.625	52.04
08-06-2016	14400	14775	14300	14500	5262500	14711	15295.5	15745.667	16445.625	54.75
09-06-2016	14600	14675	14150	14150	2827200	14689	15272	15717.5	16420.875	49.49
10-06-2016	14300	14325	14000	14025	2801200	14663.5	15249.5	15690.333	16398	47.73
13-06-2016	14025	14025	13725	13850	3232700	14634.5	15230	15660	16372.75	45.29
14-06-2016	13700	13875	13700	13875	2184100	14606	15208	15630.333	16349.125	45.72
15-06-2016	13800	14050	13675	14050	3172600	14581	15188.25	15597.333	16333.875	48.73
16-06-2016	13900	13925	13500	13675	3913900	14548.5	15166.75	15563.833	16315.875	43.20
17-06-2016	13625	14000	13400	14000	4582200	14523.5	15143.5	15537.667	16303.375	48.64
20-06-2016	14000	14000	13650	13800	2064500	14487.5	15112.25	15510.333	16285.5	45.74
21-06-2016	13750	13825	13375	13375	4181900	14442	15081	15482.167	16263.25	40.25
22-06-2016	13400	13900	13400	13850	3563700	14412	15051.5	15456.167	16236.875	47.79
23-06-2016	13950	14150	13725	14025	2541300	14387	15024	15432.667	16214	50.28
24-06-2016	14000	14075	13775	14075	3043100	14358	14990.75	15408.167	16193.125	51.00
27-06-2016	14075	15000	13900	14900	9142400	14342.5	14965	15389.5	16168	61.02
28-06-2016	14800	14900	14500	14875	6752900	14315	14947.75	15371.667	16142.75	60.62
29-06-2016	14900	15200	14800	15125	5359100	14285.5	14934.25	15358.833	16125.875	63.24
30-06-2016	15000	15175	14800	14800	4030200	14249.5	14916.25	15342.833	16107.375	57.84
01-07-2016	14600	14950	14600	14800	2018200	14207.5	14891.25	15327.667	16091.375	57.84
11-07-2016	15200	15300	14900	15075	14920600	14171	14872	15317	16079.875	61.10
12-07-2016	15275	15500	15050	15500	7068800	14146.5	14862	15307	16068.375	65.53
13-07-2016	15650	16200	15650	16150	13008700	14149.5	14858.75	15300.667	16056.5	70.98
14-07-2016	15800	16100	15500	15600	6524900	14151.5	14854.75	15292	16043.5	62.05
15-07-2016	15675	15725	15350	15500	3576800	14169	14848.75	15284.333	16026.75	60.55
18-07-2016	15275	16150	15275	16000	5480200	14192.5	14850.25	15282.333	16013.375	65.08
19-07-2016	16150	16350	16050	16200	8258200	14216.5	14853	15281.667	16002.375	66.72
20-07-2016	16000	16150	15875	16000	8189700	14236.5	14851.75	15278	15988.875	63.50
21-07-2016	15900	16000	15675	15900	2220100	14264.5	14851.5	15276.667	15977	61.89
22-07-2016	15650	15875	15650	15850	2434300	14297.5	14852.75	15277.833	15964.125	61.06
25-07-2016	15700	16050	15600	16000	2630400	14342.5	14862.5	15279.167	15956.5	62.68
26-07-2016	16000	16000	15650	15700	3992700	14386	14872	15282.5	15952.125	57.52
27-07-2016	15650	15800	15325	15400	3036800	14412.5	14875	15287.5	15944.625	52.84
28-07-2016	15600	15925	15400	15625	6633900	14449	14879	15295.833	15935.375	55.75
29-07-2016	15525	15975	15500	15750	9768200	14502	14881.25	15307.5	15928.625	57.33
01-08-2016	15900	16325	15900	16150	9907400	14562	14892.5	15312.167	15924.375	61.99
02-08-2016	16125	16325	15900	16250	11746500	14631	14903.75	15315.167	15918.5	63.08
03-08-2016	16300	16875	16250	16300	8860900	14696.5	14913.25	15318.333	15911	63.64
04-08-2016	16400	17800	16400	17600	9318800	14778	14939.5	15333.333	15905	74.47
05-08-2016	17600	17800	17200	17300	7717500	14860	14963.75	15345	15899.125	69.34
08-08-2016	17400	17575	17300	17425	2932600	14937	14984.5	15358	15887.75	70.26
09-08-2016	17025	17400	17025	17150	2615500	15015.5	15001.25	15370.333	15874	65.59
10-08-2016	17350	17950	17300	17900	8637500	15105	15027.25	15382.333	15869.625	71.21
11-08-2016	17900	18525	17825	18050	9680200	15197	15053.75	15393	15868.125	72.18
12-08-2016	18400	18575	17600	17700	2951800	15273	15079.75	15398	15862.125	66.51
15-08-2016	17850	17975	17700	17900	1963400	15344.5	15105.75	15410	15853.5	68.06
16-08-2016	17950	18000	17550	17750	2632100	15415.5	15128.75	15419.333	15842.375	65.61
18-08-2016	18000	18250	17500	17500	6212700	15486.5	15147	15424.5	15826.625	61.64
19-08-2016	17650	17775	16675	16800	6661500	15537	15158.25	15428.333	15809.125	52.12
22-08-2016	17050	17475	16850	17275	3376200	15594	15176.5	15435.167	15794	56.97
23-08-2016	17275	17500	17250	17500	2768000	15657	15198	15446	15780	59.09
24-08-2016	17200	17775	17200	17775	1537700	15726.5	15223.75	15453.5	15767.5	61.58
25-08-2016	17725	18000	17475	18000	3347500	15796.5	15253.75	15462.5	15758.375	63.53
26-08-2016	18000	18000	17625	17700	1539500	15867.5	15278.25	15470.5	15755	59.21
29-08-2016	17925	17925	17550	17600	2796400	15939	15301.25	15479.333	15752.5	57.80
30-08-2016	17650	18700	17650	18700	9489400	16036	15335.25	15498.667	15754	67.09
31-08-2016	18900	18950	18500	18750	5756800	16133.5	15369.75	15516.5	15756.125	67.44
01-09-2016	18750	19150	18150	18800	4120900	16228.5	15404.75	15535	15755.125	67.81
02-09-2016	19150	19150	18600	19100	1603300	16337	15442.75	15556.833	15757.125	70.01
05-09-2016	18900	19125	18400	18525	1289700	16427.5	15475.5	15571.5	15760.125	61.36
06-09-2016	18425	19250	18200	19250	2622700	16536.5	15512	15587	15766.875	66.91
07-09-2016	19200	19250	18625	18700	4517200	16643	15542.5	15601.667	15772.375	59.88
08-09-2016	18600	18700	18000	18000	3614200	16726	15569	15609.667	15773.625	52.34
09-09-2016	18050	18150	17500	17500	2586600	16795.5	15591.25	15614.5	15773.375	47.72
13-09-2016	17750	17750	17325	17450	2666100	16863	15610.5	15614.833	15771.875	47.27
14-09-2016	17300	17300	16700	16825	2732900	16901.5	15622	15610.5	15767.5	41.95
15-09-2016	16600	17575	16525	17500	4923200	16954	15634.5	15616.5	15767.25	48.67
16-09-2016	17600	17850	17300	17850	4510100	17008.5	15647	15625.667	15771.25	51.78
19-09-2016	17825	17900	17600	17825	1175800	17069	15659.25	15633.833	15774.375	51.54
20-09-2016	17800	17800	17400	17675	3596300	17126.5	15667	15636.333	15777.375	50.04
21-09-2016	17400	17750	17300	17600	1685900	17177	15674	15640.333	15782	49.27
22-09-2016	17600	18250	17600	17975	5770900	17226.5	15686.5	15650.167	15786.875	53.16
23-09-2016	17700	18000	17450	17925	3289500	17262	15705.75	15659.833	15791	52.58
26-09-2016	17700	17700	17050	17200	4624000	17294	15722.75	15667.833	15792.5	44.93
27-09-2016	17000	18125	16900	18100	6356300	17346	15757.5	15681.167	15799.75	53.90
28-09-2016	18050	18475	17950	18250	6342300	17391	15791.75	15697.167	15809.5	55.21
29-09-2016	18300	18625	18075	18500	3619400	17437	15826.75	15714.333	15820.5	57.38
30-09-2016	18025	18250	17550	17700	5666100	17471	15853.75	15724.833	15826.25	49.16
03-10-2016	18000	18475	17850	18350	4803100	17520	15892.25	15741	15837.5	54.83
04-10-2016	18325	18600	18225	18450	3257800	17572	15934.75	15759.167	15851.375	55.64
05-10-2016	18600	18825	18350	18700	5204100	17626	15984.25	15783.667	15865.875	57.71
06-10-2016	18800	19325	18700	19300	8690600	17698	16042	15814	15886.375	62.25
07-10-2016	19300	19450	19150	19450	2772300	17779	16095.75	15843	15910.375	63.31
10-10-2016	19250	19250	18700	18850	2239300	17843.5	16146.25	15867.167	15932.75	56.48
11-10-2016	18850	19475	18850	19450	4828500	17917.5	16209.75	15893.333	15960	61.01
12-10-2016	19100	19525	18925	19100	4795000	17976.5	16269.25	15920.5	15978.25	57.26
13-10-2016	19400	19700	19350	19400	5019500	18039.5	16335.25	15949	15996.25	59.55
14-10-2016	19450	19500	18550	19200	5687000	18097.5	16397	15974.667	16013.125	57.35
17-10-2016	19000	19850	18700	19800	9210300	18141.5	16459.75	16006.833	16035.375	61.91
18-10-2016	19500	19975	19500	19800	6748200	18191.5	16525.75	16039.667	16056.625	61.91
19-10-2016	19825	20350	19625	20100	6230100	18245	16591	16071.333	16079.75	64.13
20-10-2016	19900	20225	19900	20050	3372300	18303	16659.25	16101.833	16103.5	63.47
21-10-2016	20200	20625	20100	20200	6854500	18349	16727	16134.5	16124	64.65
24-10-2016	20450	20500	20100	20325	4215200	18394.5	16795.75	16167.333	16143.375	65.65
25-10-2016	20325	20850	20325	20750	3679300	18455.5	16864.25	16205	16162.375	68.88
26-10-2016	20625	21150	20500	21150	2873600	18520.5	16932.5	16244	16187.625	71.58
27-10-2016	21300	21600	21150	21550	5064400	18596.5	17006	16284.667	16213.625	74.01
28-10-2016	21300	21450	20925	21100	2700600	18668.5	17077.5	16320.833	16235.5	67.06
31-10-2016	21100	21675	21100	21625	3462400	18765	17151	16360.5	16262.5	70.54
01-11-2016	21300	22300	21200	22275	6410900	18865	17229.5	16406	16292.625	74.17
02-11-2016	22500	22700	21950	22275	6523900	18960.5	17308.75	16452.167	16324.625	74.17
03-11-2016	22175	22175	20925	21850	7575200	19042	17384.25	16496.5	16350.625	67.83
04-11-2016	21000	22000	21000	21850	6006400	19119	17457.75	16542.167	16376.625	67.83
07-11-2016	22000	22425	21875	22275	4633800	19210.5	17539	16589	16405.5	70.73
08-11-2016	22500	23150	22500	22950	7703000	19317.5	17628.25	16640	16438.875	74.64
09-11-2016	22500	23425	21725	22725	5434900	19398	17717	16689.5	16473.5	71.23
10-11-2016	23000	23900	23000	23275	8925900	19488.5	17811	16742.667	16509.5	74.32
11-11-2016	23000	23975	22175	22850	11258900	19569.5	17899	16793	16543.625	68.21
14-11-2016	23425	23425	21800	21800	6734500	19623.5	17980.25	16836.333	16573.5	55.97
15-11-2016	21200	21550	20500	20700	7197400	19667	18047.25	16872.667	16595.375	46.55
16-11-2016	21000	23500	20825	22900	6311700	19740	18138.25	16921.333	16625.25	60.77
17-11-2016	22500	22700	21775	21900	3230000	19804	18223.5	16963	16652.25	53.77
18-11-2016	21975	21975	20750	21300	3428600	19870	18298	17002.667	16674.75	50.04
21-11-2016	20600	20975	20600	20775	5622300	19935.5	18365.5	17039.333	16694.75	46.98
22-11-2016	20525	21600	20525	21425	3974100	20015	18439	17078.667	16714.875	50.98
23-11-2016	21475	22100	21475	21900	5493100	20116.5	18509	17120.167	16737	53.73
24-11-2016	21200	22100	21200	21475	3273300	20196	18575	17155	16761.375	50.98
25-11-2016	22000	22000	21550	21900	2495500	20277	18642.75	17190.333	16788.5	53.54
28-11-2016	22025	22025	21500	21500	3123900	20350.5	18709.75	17223	16813	50.85
29-11-2016	21250	21950	21250	21775	5601000	20432.5	18779.5	17255.5	16835.375	52.61
30-11-2016	22000	22000	21000	21000	6929400	20500.5	18838.75	17282.833	16855.375	47.43
01-12-2016	21700	22475	21625	22250	4093600	20586	18906.25	17319.667	16884.125	55.11
02-12-2016	23000	23000	22725	22975	6316900	20687	18974.5	17366.167	16916.625	58.86
05-12-2016	23200	23850	23000	23500	6191600	20813	19053.5	17419.5	16954.125	61.38
06-12-2016	23950	23950	23025	23250	1721200	20916	19131	17477	16989.875	59.51
07-12-2016	23250	23300	22700	23025	4396100	21011.5	19201.25	17531.667	17025.75	57.81
08-12-2016	22700	22850	22125	22600	4820200	21093.5	19265.25	17582.333	17059.125	54.62
09-12-2016	22400	23000	22400	22800	4589200	21195.5	19333.25	17634.333	17092.5	55.86
13-12-2016	22900	23075	22000	22475	4546800	21278	19399	17687.5	17125.25	53.32
14-12-2016	22475	22550	22325	22325	4165300	21355.5	19463.75	17741.667	17158.25	52.15
15-12-2016	22300	22825	22200	22550	4199800	21432.5	19529.25	17800.333	17195.875	53.79
16-12-2016	22475	22675	21975	21975	5354100	21486	19592	17856.667	17232	49.14
19-12-2016	21775	21875	21050	21100	4682900	21519	19649	17903.5	17262	43.04
20-12-2016	21050	21250	20625	20700	4705100	21556	19699.75	17949.5	17289.375	40.57
21-12-2016	21100	21150	20150	20150	3157200	21570	19743.75	17996.5	17312.5	37.38
22-12-2016	20500	20550	19200	19525	6621900	21578.5	19777.5	18039	17335	34.10
23-12-2016	19200	20125	19200	19675	4281600	21584	19811.75	18084.833	17357.75	35.56
27-12-2016	20000	20275	19725	20050	3204300	21601	19849.25	18131.667	17381.25	39.19
28-12-2016	20500	20775	20300	20775	3281000	21620.5	19881	18180	17410.25	45.57
29-12-2016	20400	21000	20400	20950	3132200	21643.5	19917.5	18231.667	17440.625	47.02
30-12-2016	20900	21450	20850	21250	2367800	21666.5	19955.75	18282.833	17470.125	49.49
03-01-2017	21200	21200	20575	21000	2865600	21685.5	19994.25	18334.667	17497.75	47.50
04-01-2017	21025	21425	20900	21400	2615000	21709.5	20029.25	18387.833	17528.25	50.91
05-01-2017	20900	22075	20900	21975	3816300	21742.5	20068.5	18444.667	17561.125	55.39
06-01-2017	21800	22125	21600	21700	1652600	21761.5	20108.5	18496.667	17594.125	52.90
09-01-2017	22200	22200	21700	21900	2823600	21776.5	20148.5	18547.167	17627.125	54.50
10-01-2017	21500	22025	21400	21950	2445700	21784.5	20190.5	18598.833	17659.625	54.91
11-01-2017	22000	22000	21600	21800	1592100	21798.5	20233.5	18651.167	17690.25	53.35
12-01-2017	21700	21700	21225	21225	2319300	21790.5	20277.75	18697.5	17718	47.74
13-01-2017	21500	22100	21325	21925	4668300	21783.5	20324.25	18747.5	17750.375	54.07
16-01-2017	21525	21975	21525	21550	1287400	21769	20364.75	18795.5	17781.375	50.54
17-01-2017	21400	21600	21375	21400	698200	21760	20401	18842.833	17812.375	49.16
18-01-2017	21650	21700	21575	21700	1549500	21757	20438	18890.833	17845.875	51.99
19-01-2017	21700	21775	21675	21775	4317400	21747	20478.75	18941.667	17878.5	52.70
20-01-2017	21700	22250	21500	22000	2241000	21728	20522.75	18994.833	17912	54.85
23-01-2017	22200	22200	21500	21975	2533500	21713	20555.5	19049	17945.375	54.55
24-01-2017	22200	22850	22125	22800	7806300	21703.5	20596	19108.5	17982.875	61.89
25-01-2017	22800	22900	22475	22625	3654400	21699	20634.25	19165.667	18019.5	59.69
26-01-2017	22800	22975	22675	22900	3925700	21721	20672.25	19227.167	18057.5	61.98
27-01-2017	22975	22975	22275	22600	1268400	21759	20713	19284.5	18094.25	58.10
30-01-2017	22975	22975	22350	22375	893700	21748.5	20744.25	19341.667	18128.125	55.31
31-01-2017	22625	22625	21850	21850	2047000	21747.5	20775.75	19398.167	18159.125	49.35
01-02-2017	22075	22700	22075	22300	3418700	21767.5	20818.75	19454.5	18193.875	53.93
02-02-2017	22400	22625	22350	22600	3861000	21804	20869.75	19511.667	18230.5	56.74
03-02-2017	22725	23025	22700	23000	8766300	21835.5	20925.25	19571.167	18267.875	60.23
06-02-2017	23000	23250	23000	23075	2216500	21859	20987.75	19625.667	18304.875	60.86
07-02-2017	23075	23125	22750	23100	3320800	21891.5	21043.75	19680.5	18339.125	61.09
08-02-2017	23075	23075	22925	23000	3529000	21913.5	21095.25	19733	18371.125	59.62
09-02-2017	23000	23000	22600	22750	2773700	21938.5	21144.5	19786	18401.875	56.00
10-02-2017	22900	23400	22600	23000	9565900	21963	21197.75	19840.667	18432.375	58.70
13-02-2017	23100	23400	23100	23325	3061600	22009.5	21255	19895.667	18464.5	61.97
14-02-2017	23075	23325	23000	23025	2440200	22025	21305.5	19945.833	18496	57.45
16-02-2017	22775	23825	22775	23825	4085100	22042	21364.5	19997	18535.125	64.82
17-02-2017	23100	24350	22825	23875	6471200	22049.5	21431.25	20052.167	18577	65.22
20-02-2017	24200	24700	23950	24425	2546600	22073	21494.5	20111.667	18626	69.40
21-02-2017	24500	24600	24425	24475	3127200	22102	21556.75	20168.167	18674.25	69.75
22-02-2017	24400	24550	23750	24375	3282700	22137.5	21615.5	20222.667	18721.125	68.05
23-02-2017	24625	24650	24450	24650	5536400	22174.5	21685	20280.333	18769.375	70.21
24-02-2017	24800	25525	24775	25500	4753300	22235	21756.5	20344.333	18824.375	75.67
27-02-2017	24875	25175	24675	24925	2784100	22287	21821.25	20404.833	18878	66.75
28-02-2017	25100	25475	24650	24650	6150000	22329	21880.75	20462.5	18932.5	62.93
01-03-2017	24950	24950	23750	23900	2475200	22367.5	21926.75	20517.167	18984.375	53.88
02-03-2017	24250	25200	24250	25075	3291500	22447	21983	20581.667	19039.375	62.89
03-03-2017	25075	25125	24650	25100	2215100	22535	22045.5	20644.833	19095.875	63.05
06-03-2017	25100	26200	25100	26200	8768000	22656	22113	20714.5	19161.375	69.49
07-03-2017	26350	26600	25625	26000	4097500	22785.5	22182	20780.167	19225.625	67.20
08-03-2017	26300	26300	25500	25600	3732400	22904	22244	20842.5	19289.625	62.74
09-03-2017	25025	26200	25025	25900	4620700	23021	22311	20906.5	19354	64.64
10-03-2017	25900	25900	25200	25750	4051800	23120.5	22370.5	20960.833	19415.125	62.91
13-03-2017	25750	25900	25300	25400	2019400	23209.5	22426.5	21014.833	19476.125	58.96
14-03-2017	25550	26125	25550	25950	4308100	23303.5	22485	21071.667	19538	62.90
15-03-2017	25950	25950	25125	25350	1962200	23390.5	22538	21126.333	19598.625	56.52
16-03-2017	25700	25875	25600	25700	4174700	23476.5	22593	21178.333	19660	59.13
17-03-2017	25925	27000	25800	27000	5801500	23577	22659.75	21238	19727.75	67.03
20-03-2017	27200	27275	25750	26075	3075800	23664.5	22713	21293.833	19788.625	58.38
21-03-2017	26250	27250	26250	27250	3943200	23771.5	22774	21356.167	19853.25	64.62
22-03-2017	27125	27800	26600	27800	5783500	23888.5	22836.5	21423.167	19921.25	67.11
23-03-2017	27650	27975	27550	27600	3413700	24004.5	22901.5	21490.5	19989.5	65.31
24-03-2017	27625	27925	27550	27775	2557200	24135.5	22963	21563.667	20057	66.17
27-03-2017	27350	27425	27075	27150	4892400	24240	23011.75	21629.5	20120.625	60.44
29-03-2017	27500	28200	27450	27850	3458300	24366	23067.5	21698.5	20188.125	64.18
30-03-2017	27500	28100	27350	27850	4239800	24495	23127.5	21765.667	20255.875	64.18
31-03-2017	27900	27900	26500	26500	4614700	24591	23174	21822.333	20315.875	52.98
03-04-2017	27000	28375	27000	27825	6550200	24712	23229.5	21889.833	20384.25	60.30
04-04-2017	29000	29450	28750	29150	4085800	24855	23291.5	21966.833	20459.875	66.00
05-04-2017	29150	29200	28525	29000	6156100	24995.5	23354.25	22035.5	20535.625	64.87
06-04-2017	29000	29175	28550	29000	2791500	25119.5	23411.5	22103.833	20611.25	64.87
07-04-2017	28750	28900	28450	28700	2974600	25241	23470	22169.833	20684.5	62.38
10-04-2017	28700	28775	28525	28600	1627500	25355	23538	22233.167	20759.125	61.53
11-04-2017	28625	29100	28350	29000	7201500	25483	23621	22303	20834.125	63.66
12-04-2017	29100	29200	28775	29000	2478100	25615.5	23682	22368	20910.125	63.66
13-04-2017	28950	28950	27900	28150	3870000	25741.5	23744.5	22431	20984	56.02
17-04-2017	28475	28475	27225	27225	3769300	25840	23803.75	22492.5	21050.875	49.12
18-04-2017	27600	27925	27500	27850	3445500	25945	23874.5	22561.5	21120	53.31
20-04-2017	27500	27825	27150	27400	5085100	26033	23934.25	22627.833	21186.625	50.11
21-04-2017	27300	27350	26900	26925	2823200	26110	23984.5	22695.167	21246.75	46.91
25-04-2017	26850	26925	26150	26600	5957200	26180	24035.75	22755.833	21305.375	44.80
26-04-2017	26550	27950	26400	27900	5980500	26278	24095.75	22822.833	21369.25	53.75
27-04-2017	27900	27900	27125	27250	3235800	26368	24153.25	22885.667	21431.5	49.44
28-04-2017	27350	27450	26825	26900	3862400	26446	24204.5	22947.167	21492	47.24
02-05-2017	26900	26900	25850	26000	5115500	26499.5	24254.5	23003.167	21546.625	42.06
03-05-2017	25975	26425	25750	25900	2906400	26557	24291	23056	21598.625	41.51
04-05-2017	26100	26100	24925	25050	4997600	26581.5	24311.75	23103.5	21643.125	37.11
05-05-2017	25150	25200	24750	25050	4371700	26605	24327.25	23155.833	21690.375	37.11
08-05-2017	25350	26325	25350	25900	8069700	26634.5	24353.75	23207.833	21742.375	44.00
09-05-2017	26000	26200	24750	25500	7799800	26655	24378.5	23256.167	21789.875	41.68
10-05-2017	25500	25500	25025	25050	3632700	26668.5	24403	23299.833	21834.125	39.19
12-05-2017	25300	25350	24300	24375	6216600	26663	24418.75	23344.333	21876	35.73
15-05-2017	24400	24675	24100	24550	2611400	26644	24439.5	23385.667	21919.25	37.28
16-05-2017	24650	24700	23625	23825	4722000	26622	24454.5	23421.5	21959.125	33.67
17-05-2017	23750	24100	23025	23100	7034400	26591	24460	23450.833	21994.625	30.49
18-05-2017	23100	24000	22875	23450	8523300	26582	24474.75	23478.5	22033.375	33.74
19-05-2017	23725	24375	23400	24150	7065300	26563.5	24505.25	23509.833	22077.125	39.81
22-05-2017	24600	25000	24125	24400	5781200	26549.5	24542.25	23546.833	22121	41.86
23-05-2017	24700	24800	24275	24600	6348800	26517.5	24586.75	23581.167	22165.25	43.51
24-05-2017	24500	24600	24000	24100	3787900	26479.5	24632.5	23614.5	22205	40.41
26-05-2017	24575	24675	24050	24575	8073300	26459	24681.5	23649	22246.625	44.46
29-05-2017	24750	26100	24650	26025	7014200	26461.5	24741.25	23694.5	22295.25	54.60
30-05-2017	26300	27100	26200	27075	6460000	26488	24804.25	23743	22342.625	60.25
31-05-2017	26525	27775	26250	27775	9556500	26535.5	24872.5	23796.167	22395	63.52
02-06-2017	27200	27200	26500	26550	3974900	26547.5	24925.5	23839.167	22440.625	55.00
05-06-2017	26725	27000	26200	26550	3106200	26571.5	24981	23882.5	22487.625	55.00
06-06-2017	26975	27050	26750	26950	4264100	26596.5	25036.5	23927.5	22532.875	57.18
07-06-2017	27225	27225	26950	27150	2691800	26599.5	25088.25	23973	22578.375	58.26
08-06-2017	27200	27350	27025	27200	2045900	26622	25143.25	24016	22625.875	58.55
09-06-2017	27300	27300	25975	26500	5631900	26607	25189.25	24051.667	22668.875	53.12
12-06-2017	26250	27200	26250	27075	3610100	26592.5	25240.5	24088.5	22715.5	56.67
13-06-2017	27200	27325	26900	27325	1771800	26587	25295.75	24130	22764.625	58.16
14-06-2017	27025	27700	27025	27700	3012000	26585.5	25360.5	24170.5	22819.125	60.35
15-06-2017	27475	27475	27050	27475	2782800	26592	25416	24205.167	22870.125	58.37
16-06-2017	27475	27475	26500	26500	9610200	26565	25465.5	24233.333	22915.125	50.63
19-06-2017	26650	26900	26150	26450	3472500	26537	25516	24264	22958.5	50.26
20-06-2017	26750	27000	26575	27000	4884400	26547	25569	24298.333	23003.5	54.21
21-06-2017	26775	27200	26575	27200	4307100	26534.5	25623.25	24331.167	23051	55.59
22-06-2017	27500	27550	27300	27450	3455800	26500.5	25677.75	24361.167	23100.25	57.32
03-07-2017	27800	28950	26175	28850	10273000	26497.5	25746.5	24402	23151	65.44
04-07-2017	28900	28900	28250	28500	3009800	26487.5	25803.5	24436.833	23199.75	62.25
05-07-2017	28625	28625	27600	27825	2499500	26470	25855.5	24470	23244.875	56.53
06-07-2017	28125	28125	27875	28100	2911100	26460	25907.5	24512	23289.875	58.21
07-07-2017	28350	28350	27000	27200	1722500	26424	25953.5	24555.333	23333.25	51.21
10-07-2017	27450	27900	27450	27625	1287200	26396.5	26006	24586.833	23375.125	54.03
11-07-2017	27625	27975	27625	27975	1567600	26393	26067.25	24627.333	23421.5	56.26
12-07-2017	27500	28100	27500	27925	2729400	26407	26123.5	24671.5	23471.125	55.84
13-07-2017	28000	28050	27525	28000	4077000	26410	26177.5	24719.667	23523.625	56.37
14-07-2017	28200	28200	27525	28000	2016700	26422	26227.5	24763.5	23576.375	56.37
17-07-2017	28000	28125	27850	27950	1883000	26442.5	26276.25	24803.833	23632	55.85
18-07-2017	27625	28000	27625	27975	2895800	26470	26325	24847.167	23684.375	56.07
19-07-2017	28000	28750	27825	28550	7173300	26483	26380.5	24891.5	23737.875	60.79
20-07-2017	28600	28900	28350	28850	4140500	26515	26441.5	24940.5	23793	63.03
21-07-2017	28850	28875	28675	28825	2854700	26553.5	26499.75	24987.5	23848.75	62.71
24-07-2017	28850	28900	27925	28300	3999200	26599.5	26549.5	25036.167	23902.25	56.24
25-07-2017	28050	28900	28025	28900	3281200	26659.5	26608.25	25080.5	23956.875	61.17
26-07-2017	28900	28900	28500	28850	1874300	26735.5	26658.5	25119.667	24011.5	60.56
27-07-2017	28900	29000	28825	28950	2014100	26813.5	26709.25	25156	24070.25	61.39
28-07-2017	29525	29575	29225	29350	4231600	26882.5	26758.5	25196.667	24126.5	64.61
31-07-2017	29500	30200	29350	30100	4072600	26974.5	26814.75	25243.833	24185.75	69.71
01-08-2017	30300	30900	30300	30500	4369700	27083.5	26876	25296.5	24245.75	72.02
02-08-2017	30500	30500	29525	30400	1767100	27204	26933.5	25347.167	24309.25	70.57
03-08-2017	30000	30000	29200	29200	1957900	27297	26970.5	25392	24363.5	55.98
04-08-2017	29250	29725	28850	29200	2089400	27404.5	27013.25	25437.833	24417.25	55.98
07-08-2017	29300	29375	28500	28700	1248100	27516.5	27053.75	25478.833	24467.25	50.90
08-08-2017	28975	29275	28850	29200	2652000	27631.5	27106.75	25527	24516.75	55.27
09-08-2017	29300	29825	29000	29825	2673100	27745	27154.25	25585.167	24568.625	60.06
10-08-2017	29750	30525	29500	30425	1343300	27865.5	27207.5	25650	24626.5	64.04
11-08-2017	30200	30300	29575	29600	2169400	27965.5	27241.5	25713	24677.25	55.81
14-08-2017	29600	30000	29575	29900	1882400	28081.5	27280.5	25782.167	24731.25	57.93
15-08-2017	29550	30200	29500	30175	2296400	28193.5	27326.25	25852.167	24785.125	59.83
16-08-2017	30175	30275	29625	29975	1982600	28272.5	27367	25918.333	24839	57.78
18-08-2017	29900	30150	29000	29475	3902600	28320.5	27404.25	25976.333	24887.375	52.91
21-08-2017	29650	29650	28750	28900	2335600	28343	27439.25	26029.333	24932.875	47.91
22-08-2017	29050	29600	29050	29550	3101100	28403	27475.25	26084.667	24980.125	53.29
23-08-2017	29700	29700	29425	29500	1259100	28462	27516.75	26141.333	25027.375	52.83
24-08-2017	29700	30500	29600	30475	6593600	28532.5	27564.5	26201.833	25078.75	59.96
25-08-2017	30375	30700	29925	30350	1612800	28596.5	27598	26257.667	25128.875	58.74
28-08-2017	30600	31000	30200	30600	2128600	28664.5	27643.25	26317	25178.125	60.48
29-08-2017	30850	30850	30350	30600	1796700	28746.5	27676.75	26375	25225.375	60.48
30-08-2017	30400	30600	29975	30300	2802300	28811	27701.75	26430.667	25269.125	57.12
31-08-2017	30450	30450	29875	30300	2476100	28870.5	27728.75	26487.333	25315.125	57.12
04-09-2017	30400	30425	29500	29700	1700500	28910.5	27748	26543.833	25355.5	50.62
05-09-2017	29850	30400	29700	30400	1883100	28969	27780.5	26600.333	25396.125	56.80
06-09-2017	30200	30325	30125	30325	1570400	29045.5	27805.25	26658.833	25436.375	55.99
07-09-2017	30500	31975	30375	31975	2987500	29156	27846.5	26729.333	25487	67.09
08-09-2017	31900	31900	31575	31600	1526400	29248	27897.5	26795.333	25535.75	63.19
11-09-2017	31950	31950	31575	31850	1374400	29341	27937.75	26862.5	25583.625	64.67
12-09-2017	31850	31850	31550	31600	1622100	29424	27962.25	26926.5	25626.875	61.99
13-09-2017	31275	31600	29700	30375	2398000	29454.5	27976	26982.5	25665.125	50.88
14-09-2017	30375	30625	29975	30000	2834100	29484.5	27986	27030.5	25698.75	48.04
15-09-2017	30250	31050	29850	31050	3295600	29549	28009.5	27086.667	25739.75	55.52
18-09-2017	31050	31100	30475	30700	1340600	29601	28030.5	27138.667	25784.25	52.80
19-09-2017	30800	31400	30450	31100	3609900	29679	28051.5	27195.333	25836.25	55.49
20-09-2017	31900	32200	31250	31975	3066300	29766	28081.25	27259.333	25881.625	60.76
22-09-2017	31975	32275	30675	30675	3418000	29820	28106.5	27318.167	25925.5	51.08
25-09-2017	30675	30950	29925	30275	1337300	29867	28137	27371.333	25970.375	48.52
26-09-2017	30500	31650	30425	31000	4945700	29927	28168.5	27427.333	26021.5	53.11
27-09-2017	31300	31450	30075	30425	1917100	29975.5	28198.75	27476.833	26066.5	49.35
28-09-2017	30425	31900	30425	31400	2743300	30044.5	28243.5	27532.333	26114	55.15
29-09-2017	30800	32400	30800	32000	2358900	30125	28297.5	27591.667	26166.625	58.31
02-10-2017	32100	32550	31800	32100	819300	30196	28339.5	27652.333	26217.625	58.83
03-10-2017	32700	33700	32200	33000	3820000	30279	28397	27720.667	26275.125	63.28
04-10-2017	33300	34250	33000	33550	2277300	30373.5	28463.5	27791	26334	65.71
05-10-2017	33200	33200	32050	32175	3802800	30451	28525.25	27850	26389.875	55.75
06-10-2017	32400	32750	32175	32525	2458200	30523.5	28591.5	27913.333	26441.25	57.52
09-10-2017	32500	33150	32375	33125	2826500	30609	28672.25	27975.333	26492	60.43
10-10-2017	33200	34250	32825	34250	3431000	30715	28764.25	28044.5	26545.75	65.25
11-10-2017	34000	34300	33875	34250	2490700	30813	28847.75	28110	26600.75	65.25
12-10-2017	34250	35500	33875	34700	3660900	30905	28939.75	28178.167	26659.125	67.10
13-10-2017	34500	34775	33900	34250	2288100	30980	29031.75	28244	26717.375	63.45
16-10-2017	34300	35400	34100	34450	3401900	31061	29132.5	28309.333	26775.625	64.38
17-10-2017	35050	35350	34025	34025	2932300	31157.5	29227.25	28366.167	26833.375	60.85
18-10-2017	34300	34900	34025	34900	2916100	31271.5	29338	28432.667	26896.25	65.09
19-10-2017	35000	35000	34350	34350	1445500	31384.5	29450.5	28497.333	26955.25	60.64
20-10-2017	34500	34550	33000	33000	4100300	31460.5	29546	28558	27010.375	51.35
23-10-2017	33250	33325	32150	32150	3941500	31507	29626	28605.167	27065.625	46.52
24-10-2017	32150	32450	32050	32050	3892900	31539.5	29702.5	28651.5	27122.375	45.97
25-10-2017	32300	35500	32200	34950	13271000	31646.5	29806	28709.833	27196.375	60.50
26-10-2017	35450	35800	33300	33300	2928300	31714.5	29898	28758.5	27265.25	51.94
27-10-2017	33650	34850	32600	32675	4714200	31764.5	29979	28805.667	27330.25	49.11
30-10-2017	33025	34100	33025	34100	3462400	31847	30059.75	28860.333	27400.5	55.12
31-10-2017	34900	34900	33750	34675	3395600	31951	30135.75	28919.833	27470	57.31
01-11-2017	35000	36325	34950	36250	3805900	32098	30220.5	28992.167	27546.5	62.69
02-11-2017	36500	37250	35200	35500	3977800	32217	30310	29055.833	27617.75	58.89
03-11-2017	35975	35975	34825	35300	3162600	32333	30397.5	29122.167	27689.25	57.88
06-11-2017	34850	35450	34850	35300	2348200	32429.5	30481	29186.167	27758.75	57.88
07-11-2017	35300	35900	35250	35775	2226400	32538	30567.25	29244.667	27827.75	59.77
08-11-2017	35300	35475	34000	34250	4843900	32611	30637.75	29299.167	27890.5	51.72
09-11-2017	34250	34625	33850	34100	2870000	32681	30713.75	29344.833	27951.5	50.99
10-11-2017	33700	33750	32700	32725	7483700	32729.5	30770.25	29377.667	28005.375	44.77
13-11-2017	32900	33300	32700	32875	3641700	32781	30825.75	29412.833	28060.75	45.56
14-11-2017	33000	33675	33000	33525	4382300	32857.5	30884	29451.167	28122.25	48.92
15-11-2017	33525	33675	32625	32700	4466200	32903.5	30936.25	29488.167	28176.125	45.11
16-11-2017	32675	33400	32625	33200	3912600	32961	31003.25	29523.833	28234.375	47.77
17-11-2017	33025	33525	33025	33075	2203100	32983	31069.5	29558.667	28292.75	47.15
20-11-2017	33425	33425	32200	32200	2471800	32995	31121.5	29596.667	28345.25	42.98
21-11-2017	32300	32675	31100	31575	5891400	32989.5	31165.25	29621.667	28394.25	40.25
22-11-2017	31625	32500	31450	32500	4968400	33007.5	31215.75	29644	28446.75	45.75
23-11-2017	32600	32700	32125	32375	1987100	33047.5	31251	29666.5	28498.75	45.15
24-11-2017	32375	32500	31575	31800	3862400	33083.5	31284	29685.167	28543.75	42.37
27-11-2017	31700	31800	30775	31800	5627500	33098.5	31323.75	29705.833	28589.625	42.37
28-11-2017	31600	32400	31000	32400	6320700	33132.5	31366.75	29731.167	28637.125	46.36
29-11-2017	32700	33900	32425	33900	7945000	33188.5	31433.75	29763.833	28693.625	54.80
30-11-2017	33650	33900	33000	33500	12002400	33219	31492.5	29793.833	28749.25	52.43
04-12-2017	33500	33700	32075	33000	8148300	33265.5	31542.75	29826.167	28805	49.55
05-12-2017	33000	33300	32600	32725	2630500	33314.5	31590.75	29862.833	28857.125	47.98
06-12-2017	32800	32850	32500	32675	3293800	33348	31637.5	29895	28907.5	47.69
07-12-2017	32700	33050	32675	33000	1866100	33399.5	31687.5	29932.333	28957.5	49.84
08-12-2017	33100	33200	32700	32900	2103900	33429.5	31737	29972.167	29006.625	49.17
11-12-2017	33000	33000	32450	32450	2722900	33438.5	31781.75	30011.167	29053.375	46.16
12-12-2017	32050	32200	31700	32000	3374200	33436.5	31816.25	30038.5	29098.375	43.31
13-12-2017	32300	33225	32275	33100	3121700	33438.5	31858.75	30077.5	29150.125	51.25
14-12-2017	33250	33375	32450	33375	4108500	33435	31904.25	30120.667	29202	53.02
15-12-2017	32900	33125	32600	33050	4817500	33452.5	31951.75	30167.667	29250.625	50.67
18-12-2017	32800	33100	32650	33100	3729900	33464	31993.75	30215.667	29301	51.03
19-12-2017	32900	33400	32825	33400	3238100	33469.5	32039.25	30271.333	29348.875	53.23
20-12-2017	33200	33400	32700	32825	4739800	33441	32078	30323.167	29393.625	48.72
21-12-2017	32975	33900	32950	33725	3595200	33430.5	32121.75	30375.333	29440.125	55.13
22-12-2017	33750	34450	33750	34250	3316500	33421.5	32163.25	30433.667	29489	58.40
27-12-2017	34250	34700	34225	34575	2081000	33428	32204	30497.167	29540	60.32
28-12-2017	34575	34600	34225	34600	2636700	33431	32246	30565.333	29589.75	60.47
29-12-2017	34600	35400	34575	35400	4163100	33458.5	32308	30637.667	29639.25	65.07
02-01-2018	35400	35400	34100	34150	3701100	33443.5	32357.5	30706.5	29685.375	54.42
03-01-2018	34025	34100	32800	33075	4653700	33418	32401.25	30773	29727.5	47.25
04-01-2018	33500	34000	33125	34000	3575000	33438	32449.25	30843.333	29778	52.99
05-01-2018	33750	35425	33750	35425	4634300	33503.5	32505.25	30918.5	29829.75	60.17
08-01-2018	35175	35800	35000	35700	3940600	33576.5	32558	30993.833	29882.75	61.40
09-01-2018	35725	35975	35600	35900	4383400	33595.5	32621	31069.167	29931.25	62.31
10-01-2018	36000	37200	35950	36900	6453100	33667.5	32691	31154.5	29985.75	66.55
11-01-2018	36900	37375	36500	36850	2396300	33751	32757.75	31236.333	30042	66.15
12-01-2018	36500	37225	36450	37025	3433800	33809.5	32828.25	31309.667	30097.625	66.90
15-01-2018	37350	37350	36875	37175	1136200	33859.5	32905.25	31377	30154.75	67.57
16-01-2018	37200	37500	37150	37325	2647900	33881	32989.5	31440.667	30214.375	68.25
17-01-2018	37300	37700	36850	37700	2001200	33925	33071	31515	30273.125	69.96
18-01-2018	37400	37775	37000	37200	3381800	33963	33148	31586	30332.375	64.94
19-01-2018	37000	37600	36725	37400	2977200	34005	33217.25	31655.667	30390.875	65.99
22-01-2018	37400	39400	37100	38525	4824300	34060	33299	31731.5	30448.5	71.22
23-01-2018	38975	40450	38400	40425	3718900	34183.5	33397.25	31819.667	30520.25	77.51
24-01-2018	40425	40500	39300	40000	3453800	34301.5	33491.25	31909.667	30584	73.64
25-01-2018	40100	40325	39950	39975	4421800	34446.5	33588	31995.667	30644.875	73.40
26-01-2018	39675	40000	39400	39650	1423100	34582	33681.5	32077.833	30705.125	70.29
29-01-2018	39650	39925	39200	39800	3433100	34707.5	33782.5	32158.5	30765.25	70.91
30-01-2018	39200	39350	38125	38500	4643000	34823.5	33863.5	32232	30822	59.46
31-01-2018	38450	39425	38200	38900	5412800	34937.5	33949.25	32314.667	30877.25	61.52
01-02-2018	38900	39275	38800	38800	5041300	35052	34017.5	32397	30932	60.69
02-02-2018	39425	39625	39000	39200	2976300	35192	34093.5	32478.333	30995.5	62.85
05-02-2018	38400	39700	37525	38575	2146900	35332	34160.75	32554.167	31049.25	57.53
06-02-2018	37775	38325	37500	37700	6184000	35436	34221.75	32622.5	31092	51.03
07-02-2018	38325	39600	38325	38500	3638900	35558.5	34303	32686.833	31139.5	55.93
08-02-2018	38500	38825	38350	38750	2823500	35697.5	34390.5	32755.167	31188.25	57.37
09-02-2018	38500	38600	37900	38600	4363200	35833.5	34466	32827	31237.75	56.19
12-02-2018	38000	38000	37200	37650	3180000	35938.5	34535.5	32890.667	31283	49.25
13-02-2018	37750	38000	37625	37650	2944500	36013.5	34601	32960.333	31326.25	49.25
14-02-2018	37700	38075	37625	37725	1144800	36098	34658.5	33027.667	31369.875	49.82
15-02-2018	38100	38200	37725	37750	1369100	36193	34729.25	33092.833	31417.875	50.02
19-02-2018	38000	38350	38000	38200	2193100	36302.5	34808.5	33161.333	31472.75	53.61
20-02-2018	38125	38200	37325	37350	2466000	36396	34872	33223.667	31520.25	46.78
21-02-2018	37350	37850	36325	37000	4768900	36476	34937.75	33283.667	31568.25	44.27
22-02-2018	36900	36900	35825	35875	5752300	36535.5	34982.5	33336.5	31613	37.35
23-02-2018	36000	37175	36000	37000	6904400	36626.5	35032.5	33396.667	31665	46.38
26-02-2018	37100	37250	36400	36600	2592800	36718.5	35077.5	33450.333	31708.5	43.95
27-02-2018	36600	37000	36550	36600	5791300	36788.5	35113.5	33502	31755.25	43.95
28-02-2018	36500	36500	34850	35600	11188100	36833	35134	33547.167	31798.75	38.17
01-03-2018	35700	37000	35250	36525	4192900	36902.5	35177.5	33602	31851.375	45.34
02-03-2018	36525	36550	35500	35700	3938800	36954.5	35209.25	33647.333	31900.375	40.79
05-03-2018	36000	36000	35100	35175	3868800	36990	35229.75	33689.5	31951	38.17
06-03-2018	35600	36125	35600	36075	3056000	37055	35248	33737	32006.125	44.73
07-03-2018	36175	36225	34675	34900	5016000	37078.5	35254.5	33774	32051.125	38.92
08-03-2018	35500	36475	34900	35975	3678200	37113	35267.25	33813.167	32103.5	45.85
09-03-2018	36450	36500	35225	36225	3419400	37146	35287	33851.333	32159.375	47.34
12-03-2018	36250	36500	35925	36450	3581400	37183	35307	33891.667	32219.75	48.72
13-03-2018	36650	36650	35200	35200	5234000	37179	35318.75	33931.667	32273	42.14
14-03-2018	35600	35700	33500	33700	5887300	37170	35306.75	33961.667	32322.375	35.89
15-03-2018	33400	34075	32900	33700	4890200	37182.5	35300.25	33995	32375.375	35.89
16-03-2018	33500	33500	32550	32575	9680100	37154	35296	34017.5	32421	31.79
19-03-2018	32700	32800	32350	32500	4637100	37095.5	35299.5	34035.333	32462.75	31.53
20-03-2018	32800	33000	31875	32050	6216200	37022.5	35299.5	34046.167	32501	29.95
21-03-2018	32500	32800	32275	32400	7086900	36952.5	35274	34064.833	32540	32.77
22-03-2018	32650	33075	32475	32700	7281900	36868.5	35268	34083.5	32583	35.17
23-03-2018	31200	32050	31200	32000	5236000	36771.5	35261.25	34095.667	32620.125	32.27
26-03-2018	32000	32100	31400	32000	4856600	36671	35240.25	34109.167	32650	32.27
27-03-2018	32800	33000	31125	32000	11980400	36567.5	35213.5	34126	32674.625	32.27
28-03-2018	31950	32100	31700	31800	6610900	36457	35169	34145.333	32694.75	31.35
29-03-2018	31800	32550	31050	32000	6935200	36343	35134	34161.667	32722	33.40
02-04-2018	32000	32700	31875	32150	6218400	36242	35102.5	34179.333	32750	34.97
03-04-2018	32100	32575	31850	32100	4916600	36136	35070.5	34190.167	32775.75	34.67
04-04-2018	32100	32350	31850	32000	5458800	36005.5	35032.75	34201.167	32800	34.06
05-04-2018	32450	32475	31925	32200	5128300	35841	35012.25	34211.833	32825	36.49
06-04-2018	32300	32400	32025	32200	3010900	35685	34993.25	34222.5	32853.5	36.49
09-04-2018	32475	34475	32475	34475	3632400	35575	35010.75	34250.333	32890.5	57.24
10-04-2018	34475	35650	33600	35650	4591000	35495	35038.5	34286	32932.125	63.82
11-04-2018	36000	36100	34900	35575	6352700	35410.5	35059	34325.167	32971.5	63.15
12-04-2018	35575	35825	35000	35200	3356300	35344.5	35084	34357.167	33010.125	59.78
13-04-2018	35500	35525	35075	35100	2276600	35268.5	35103	34389	33053.125	58.88
16-04-2018	35075	35150	34700	34950	2318700	35191.5	35121.75	34408.833	33095.625	57.48
17-04-2018	35050	36500	35000	36500	6018900	35137.5	35164.75	34441.5	33143.125	66.38
18-04-2018	37000	37500	36325	36800	4157000	35102	35217	34474.5	33191.125	67.79
19-04-2018	36800	37000	35850	36225	3593500	35072.5	35254.25	34505.333	33235	62.40
20-04-2018	36225	36950	36000	36850	2338900	35039.5	35299	34548.5	33275	65.60
23-04-2018	36975	37650	36225	37600	3483600	35016.5	35357	34599.167	33320.5	69.01
24-04-2018	37550	38000	36900	37900	5784000	35002.5	35418	34644.833	33370.875	70.28
25-04-2018	38000	38200	36250	36800	6907400	34985.5	35462	34685.5	33414.375	60.50
26-04-2018	37000	37000	34975	34975	4250000	34932	35472.75	34711.333	33453.25	48.46
27-04-2018	35700	35900	33600	34350	5253100	34864.5	35481.25	34727.167	33486.875	45.14
30-04-2018	34350	34425	33625	34100	4826900	34791.5	35492.25	34750	33517.5	43.85
02-05-2018	34300	34350	33100	33250	8025300	34692.5	35497.5	34769.833	33544.125	39.69
03-05-2018	33500	34275	31650	33500	8281800	34615.5	35505.75	34786.5	33571.625	41.45
04-05-2018	33500	33950	32825	33625	4111600	34548	35512	34807.833	33599.75	42.36
07-05-2018	33875	33875	32750	32800	3317900	34486.5	35511	34817.167	33624	38.16
08-05-2018	33050	33100	32000	32250	3527300	34391.5	35509	34818.833	33645.375	35.63
09-05-2018	31700	33900	31700	33075	5852600	34321	35519.75	34825.333	33668	41.86
11-05-2018	34000	35900	33700	35375	4062700	34296.5	35542.5	34841.167	33700.625	54.96
14-05-2018	35400	35800	34450	35800	2822000	34300.5	35566.75	34856.167	33735.5	56.89
15-05-2018	35775	35800	34625	34700	3683100	34264	35583.25	34873	33767.5	50.81
16-05-2018	34400	35400	34400	34775	4196800	34245.5	35600	34888	33796.875	51.20
17-05-2018	35350	36925	35200	36275	6578700	34267.5	35628.75	34909	33834	58.20
18-05-2018	35925	36400	35500	35825	3655900	34262.5	35658.75	34919.5	33868.375	55.62
21-05-2018	35875	35950	35025	35300	2287700	34270.5	35674.5	34926.5	33898.125	52.69
22-05-2018	35450	36400	35450	35975	3988000	34270.5	35691.75	34935	33927.5	55.91
23-05-2018	35500	36625	35500	36425	4455300	34274.5	35710.25	34949.5	33957.125	57.96
24-05-2018	36900	37200	36450	36950	3442300	34284.5	35733.75	34966.167	33989.875	60.29
25-05-2018	37000	38200	36925	37500	4872400	34330.5	35754.75	34989.333	34031.375	62.62
28-05-2018	37500	37500	36100	36100	3277700	34378.5	35774.25	34997.333	34065.875	53.94
30-05-2018	36450	37200	36350	36800	5440900	34440.5	35811.5	35013.667	34106.375	57.14
31-05-2018	37100	37100	34650	35050	13378000	34490	35822	35027.333	34135.625	48.13
04-06-2018	35000	36025	35000	35750	6071300	34555	35825.25	35051.333	34165.25	51.43
05-06-2018	36075	36500	35725	36500	2202600	34644	35833.25	35081	34195.625	54.75
06-06-2018	36300	36300	35225	35475	3833800	34705.5	35829	35084.5	34225	49.75
07-06-2018	35500	36300	35475	36175	2930900	34775	35821.75	35103.667	34256.375	52.91
08-06-2018	36150	36150	34800	34800	6516600	34831	35801.25	35117.833	34279.5	46.69
20-06-2018	33800	33800	33000	33500	9462200	34861	35766	35113.833	34297.125	41.70
21-06-2018	33225	33750	33050	33375	3582300	34888.5	35728	35105.167	34316.625	41.24
22-06-2018	33375	33700	32800	32975	3590000	34912	35684.5	35083.333	34337	39.74
25-06-2018	32975	33850	32100	32800	4417200	34928	35635.5	35065.333	34353.25	39.08
26-06-2018	32600	32850	32125	32525	3643100	34935.5	35588.75	35046.833	34368.375	37.99
27-06-2018	32525	32925	32125	32200	3520900	34937.5	35536.75	35026.167	34377	36.70
28-06-2018	32800	33175	31175	31225	4537600	34922	35463.75	34995.833	34381.375	33.06
29-06-2018	31000	32050	31000	31600	5302200	34910	35375.5	34978.167	34386.375	35.70
02-07-2018	31725	32700	31725	32400	2911800	34914	35299.5	34966.833	34395.375	41.04
03-07-2018	32600	32700	31425	31900	2393400	34862.5	35218.75	34961.333	34403.375	38.87
04-07-2018	31800	32500	31150	32100	1820700	34791.5	35143.25	34956.167	34412.375	40.23
05-07-2018	32450	33425	32200	33250	3103900	34745	35077.75	34954.333	34430.125	47.49
06-07-2018	33550	33750	33400	33575	2748500	34712.5	35028.5	34960.167	34446	49.36
09-07-2018	34000	34000	32550	32600	3669500	34662.5	34965.5	34956.167	34457.375	44.26
10-07-2018	33150	33400	33075	33400	2081100	34631.5	34911.5	34958.333	34464.5	48.92
11-07-2018	33300	33300	32500	32800	2381100	34557.5	34847.5	34962.333	34470.5	45.83
12-07-2018	32300	33050	32000	32000	4513800	34461.5	34781.75	34965.167	34471.25	42.01
13-07-2018	32375	33325	32350	33050	4970000	34398	34735.25	34968.833	34478.5	48.12
16-07-2018	33050	33350	32550	33300	3413300	34327	34683.25	34975	34493.125	49.48
17-07-2018	33500	33500	32725	32800	3303700	34231	34623.75	34981.667	34507.125	46.83
18-07-2018	32500	33100	32500	33000	3519100	34133	34567.75	34989.667	34516.875	48.03
19-07-2018	32700	33175	32700	32975	3041600	34056.5	34521	34993.5	34528.25	47.88
20-07-2018	32700	32775	32300	32300	1889500	34003	34467.5	34982.833	34534.25	44.01
23-07-2018	32300	33000	32300	33000	2442500	33976	34420.25	34979.5	34539.375	48.65
24-07-2018	33000	33400	32900	32900	3004900	33952	34371.75	34978.833	34550.5	48.04
25-07-2018	33100	34625	33100	34550	5272100	33978	34335.25	34991	34571.875	57.54
26-07-2018	34700	35075	34475	34925	3532500	34006.5	34311	35006	34591.5	59.36
27-07-2018	35600	35650	34900	35400	5408800	34042	34295	35022	34616.375	61.60
30-07-2018	35650	36075	35475	35925	4718100	34104.5	34295.5	35042.167	34639	63.97
31-07-2018	35675	35725	35050	35250	3514000	34164.5	34278	35060.833	34655.25	58.94
01-08-2018	35250	36100	35225	35975	3440700	34222.5	34271.75	35087.333	34674.625	62.36
02-08-2018	35950	35950	35325	35525	3156600	34225.5	34261	35103.5	34687.25	59.07
03-08-2018	34950	35450	34025	34900	4863900	34207.5	34254	35113.667	34694	54.74
06-08-2018	34900	35975	34900	35800	2223200	34229.5	34246.75	35132	34712.125	59.36
07-08-2018	35750	35975	35225	35975	3216400	34253.5	34249.5	35151.167	34729.375	60.21
08-08-2018	36500	37450	35725	36025	3685900	34248.5	34258	35168.667	34743.875	60.46
09-08-2018	36350	37175	36025	36600	5321200	34264	34263.25	35193.833	34755.625	63.36
10-08-2018	36625	36850	35800	36275	4337700	34283.5	34277	35210.833	34765.75	60.65
13-08-2018	35450	35450	34275	34500	4857200	34254	34262.25	35212.5	34764.75	48.47
14-08-2018	34200	34775	33450	34050	5820700	34206.5	34240.5	35209	34763.75	45.95
15-08-2018	34075	34550	33000	34000	4201200	34147.5	34216	35205	34761.5	45.67
16-08-2018	33525	33800	32650	33400	5146700	34065.5	34198	35191.667	34758.375	42.29
20-08-2018	33600	35100	33600	34975	4471400	34043	34210.75	35197.167	34758.75	52.27
21-08-2018	34750	35050	34200	34675	4130000	34000.5	34220.5	35207.833	34760.375	50.48
23-08-2018	35000	35500	34350	35000	5691400	33999.5	34244.75	35214.5	34770.375	52.38
24-08-2018	35000	35000	33800	34200	3001200	33968.5	34261.75	35206.333	34780.625	47.54
27-08-2018	34500	35075	34375	34925	2461400	33937	34290.5	35201.167	34795	51.88
28-08-2018	35000	35300	34325	34400	2454000	33915.5	34310.5	35191.167	34792.25	48.74
29-08-2018	34250	35350	34250	35000	3114100	33892	34333.5	35178.5	34800.75	52.30
30-08-2018	35000	35075	34250	34450	2462200	33885	34358	35162.5	34809.625	48.94
31-08-2018	34050	34400	33700	34400	4819400	33903	34382	35145	34811.125	48.64
03-09-2018	34450	34500	34000	34100	2082300	33917.5	34403	35124.5	34808.25	46.75
04-09-2018	33800	34100	33500	33500	1926800	33928	34420	35099	34794.5	43.15
05-09-2018	33250	33250	31375	32450	6227000	33921	34424.5	35064	34779.25	37.68
06-09-2018	31850	33200	31750	33000	5969000	33930.5	34433	35036	34767.75	41.84
07-09-2018	32875	33475	32800	33125	5009400	33949	34443.25	35007.5	34756.875	42.77
10-09-2018	32950	33000	32500	32700	2593100	33978.5	34450.25	34968.667	34741.5	40.39
12-09-2018	32700	33250	32125	32125	4244400	33989	34449.5	34913.333	34730.875	37.37
13-09-2018	32300	32975	32175	32200	2557100	33985	34449.5	34861.333	34721.375	38.02
14-09-2018	32300	33225	32300	32875	2471300	34004.5	34433.5	34814	34722.125	43.70
17-09-2018	32725	32725	31900	32150	1886800	34005.5	34398.5	34764	34718.5	39.51
18-09-2018	32150	32150	31525	31975	4403200	33980	34362.5	34711.833	34710.75	38.55
19-09-2018	32000	32500	32000	32300	2135800	33954.5	34333.5	34670.5	34708.75	41.40
20-09-2018	32250	33225	32100	32800	5518800	33958.5	34310.5	34629.833	34706.75	45.58
21-09-2018	33175	33325	32500	33300	4170000	33956.5	34294	34593.167	34707.875	49.47
24-09-2018	33300	33800	32450	32450	4129900	33949.5	34253.5	34548.167	34709.125	43.75
25-09-2018	32450	32775	32000	32150	1389500	33952.5	34207	34505.333	34712	41.91
26-09-2018	32075	32075	31050	31125	12810400	33914	34156	34461.5	34705.125	36.29
27-09-2018	31400	32275	31375	32175	6537100	33891.5	34109.25	34419.333	34704.125	44.50
28-09-2018	32500	33000	32275	33000	5318100	33895.5	34063.25	34381	34710.125	49.96
01-10-2018	33075	33400	32500	32775	3426300	33891	34012	34342.167	34715	48.55
02-10-2018	32775	32800	32000	32425	4463700	33880	33968.25	34307.333	34715.125	46.37
03-10-2018	32175	32550	32025	32500	1858200	33884	33943.5	34273	34708.125	46.92
04-10-2018	32150	32175	31800	31925	4589100	33862.5	33919.25	34234.333	34700.25	43.26
05-10-2018	31825	32700	31750	32600	3231500	33856.5	33904.25	34200	34698.25	48.36
08-10-2018	32550	32750	32050	32075	3421100	33807	33892.5	34159.167	34695	44.97
09-10-2018	32250	32250	31700	32000	3758900	33748.5	33877.5	34123.5	34691.625	44.49
10-10-2018	32100	32400	31500	32300	4090600	33686.5	33864.25	34092.167	34688.125	46.93
11-10-2018	31750	31925	31400	31400	4759200	33596	33850.25	34062.333	34680.625	41.10
12-10-2018	31325	32125	31300	31675	3124700	33524.5	33844.5	34026.833	34676.75	43.42
15-10-2018	31775	31975	31225	31450	1603500	33434	33828.25	33992.5	34674	41.96
16-10-2018	31675	31750	31000	31750	2977600	33358.5	33792	33960.167	34667.25	44.62
17-10-2018	32150	32150	31600	32000	2986200	33300.5	33754	33936.167	34660.375	46.81
18-10-2018	31800	31925	31625	31925	1920700	33223	33726.25	33905.5	34654.75	46.22
19-10-2018	31925	32750	31850	32400	5989800	33151.5	33702.5	33883.5	34651.25	50.47
22-10-2018	32475	32600	32050	32375	2009400	33078.5	33663.5	33864.833	34646.125	50.25
23-10-2018	32375	32375	32050	32125	3119900	32989	33626.5	33838.5	34642.625	47.94
24-10-2018	31800	32625	31800	31800	2845500	32899.5	33591.5	33817.833	34633	45.05
25-10-2018	31250	32650	31250	32050	4070000	32850.5	33552.25	33791.667	34622	47.67
26-10-2018	32200	33475	32175	33400	5448600	32837.5	33522	33772.833	34616.125	59.01
29-10-2018	33900	34000	32300	32500	4767100	32807.5	33477.5	33746.5	34605.625	51.06
30-10-2018	32800	32900	32025	32700	2092300	32793.5	33429.5	33729.833	34592.125	52.59
31-10-2018	32975	33500	32250	33500	4742900	32764	33403.5	33728.5	34588.875	58.21
01-11-2018	33500	33875	33425	33475	3323300	32740	33370.25	33727	34590.875	57.98
02-11-2018	33725	33750	32675	32875	3789400	32697.5	33348.5	33729	34585.25	52.58
05-11-2018	32800	33250	32400	32650	3157100	32666.5	33317.5	33730	34571.375	50.67
06-11-2018	32900	33875	32900	33500	7406500	32638	33287.5	33739.667	34560.375	57.01
07-11-2018	33800	34225	33675	33975	5192000	32629.5	33272.5	33750.167	34550.75	60.10
08-11-2018	34500	34850	34175	34750	5221600	32624.5	33258.25	33763.833	34540	64.57
09-11-2018	34775	35025	34625	34900	5667200	32633.5	33259.25	33783.167	34530.25	65.38
12-11-2018	35050	35050	33075	33075	3687400	32607	33255	33790.333	34510.5	50.33
13-11-2018	32825	34975	32750	34900	4963400	32623	33270.25	33809.667	34499.125	60.20
14-11-2018	34900	34975	34150	34500	2663800	32643	33285.5	33827.667	34485	57.50
15-11-2018	34750	35150	34450	35075	4595000	32695.5	33308.25	33848.167	34471.875	60.26
16-11-2018	35200	35525	34500	34800	3757000	32731.5	33331	33865.833	34459.875	58.31
19-11-2018	34800	34875	34000	34400	3882000	32757	33353	33881.167	34444.875	55.50
21-11-2018	33650	34525	31250	31950	14320300	32742	33360.25	33880.833	34412	42.12
22-11-2018	32075	32500	31400	31800	7385000	32735.5	33362.25	33878.167	34368.875	41.46
23-11-2018	32100	32150	31775	31850	3206500	32728.5	33356.75	33875.833	34328.125	41.78
26-11-2018	31850	32000	30425	30675	8689400	32684.5	33344.5	33850.5	34281.625	36.61
27-11-2018	30775	30825	29825	29950	8298700	32640.5	33323	33812.5	34233.125	33.82
28-11-2018	29950	30000	28950	29000	15486000	32581	33280.5	33768.667	34179.125	30.55
29-11-2018	29200	29825	28725	29350	10576800	32522	33238.25	33729.667	34133.375	33.12
30-11-2018	29200	29350	27350	27500	22953100	32416	33187.25	33679	34076.375	27.35
03-12-2018	28000	28625	27525	28600	12880400	32322	33139.25	33636.667	34025.375	34.64
04-12-2018	28800	29975	28800	29825	13490300	32269.5	33109.5	33592.167	33978.5	41.66
05-12-2018	29800	30275	29350	29725	7654500	32221	33086.75	33545	33934.25	41.27
06-12-2018	29225	29375	28900	29000	6047300	32178.5	33046.25	33496.833	33890.75	38.46
07-12-2018	29025	29525	28875	29375	4639900	32122.5	33007	33447	33845.125	40.71
10-12-2018	29750	29750	28675	29750	3257800	32057.5	32976.5	33394.667	33800.125	42.95
11-12-2018	29750	29750	29075	29075	5433300	31983.5	32937.25	33335.833	33752.5	40.02
12-12-2018	29325	29700	29150	29300	3944600	31921	32900.5	33285.833	33710.75	41.45
13-12-2018	29300	30075	29250	29300	6994000	31857	32870.5	33248	33669	41.45
14-12-2018	29500	29600	29350	29425	3879100	31807	32834.75	33215.167	33627.5	42.34
17-12-2018	29425	29525	28625	28700	5400100	31729	32792.75	33179.167	33582.25	38.67
18-12-2018	28550	29125	28400	29125	4702100	31670	32738.5	33151.667	33536.875	41.85
19-12-2018	29300	29400	28500	28650	7848000	31603	32675.75	33119.333	33493.375	39.39
20-12-2018	28650	28925	28600	28825	2936200	31533.5	32610	33087.333	33452.5	40.77
21-12-2018	28500	28775	27950	27950	9103000	31464.5	32530.25	33055	33412.875	36.32
26-12-2018	27850	27875	27000	27150	5822200	31374	32449.25	33021	33363.625	32.79
27-12-2018	27600	28025	27300	27600	4325500	31297	32365.5	32984.5	33318.625	36.53
28-12-2018	27600	27800	27200	27350	4792900	31209	32283.75	32931	33272.375	35.35
02-01-2019	27350	27650	27150	27325	2171300	31115.5	32208	32874.5	33231	35.23
03-01-2019	27400	27650	27300	27575	3808500	31028.5	32125.75	32827	33186.25	37.55
04-01-2019	27350	29000	27225	29000	10285000	30960.5	32056	32788.5	33152.75	48.82
07-01-2019	29250	29525	27850	27975	8798500	30872.5	31975.5	32733.167	33116.75	42.83
08-01-2019	27975	28300	27500	27500	7705000	30780	31884.5	32677.667	33073.875	40.36
09-01-2019	27650	28225	27650	28100	6158200	30706	31802.75	32629.667	33039.875	44.70
10-01-2019	28250	28350	27850	28225	5070800	30629.5	31740	32578	33001.125	45.59
11-01-2019	28225	28375	27675	27800	5194700	30517.5	31677.5	32520.5	32959	43.06
14-01-2019	27825	27825	25900	26000	26482100	30387.5	31597.5	32447.5	32906.75	34.36
15-01-2019	26200	26350	25525	25600	15944400	30245.5	31519.5	32368.167	32858.75	32.77
16-01-2019	25700	26475	25700	26050	11915700	30096.5	31430.25	32301.167	32820.5	36.33
17-01-2019	26400	26925	26400	26850	11565800	29964	31352	32234.833	32786.25	42.19
18-01-2019	27000	27375	26650	26925	8409500	29845	31271.25	32180.667	32758	42.72
21-01-2019	27000	27100	26825	26850	4554600	29729	31197.75	32121.333	32729.75	42.30
22-01-2019	26800	26800	26025	26100	7655700	29581	31109.5	32052	32700	38.26
23-01-2019	26000	26875	25950	26600	8064900	29433.5	31031.5	31992.833	32671	42.22
24-01-2019	26600	26975	26600	26625	7398500	29271	30947.75	31929.167	32640.625	42.42
25-01-2019	26625	26750	26300	26425	5235400	29101.5	30867.5	31873.333	32612.75	41.20
28-01-2019	26450	26700	26200	26300	4997900	28966	30786.5	31825.333	32584.25	40.41
29-01-2019	26150	26250	25625	25650	7912100	28781	30702	31773.833	32552.5	36.52
30-01-2019	25700	26150	25700	25900	5626200	28609	30626	31726.667	32523	38.96
31-01-2019	26000	26475	25725	25725	6894200	28422	30558.75	31679.5	32491.625	37.86
01-02-2019	25800	26275	25800	26100	6640100	28248	30489.75	31636.667	32461.375	41.65
04-02-2019	26100	26325	26000	26250	2984700	28085	30421	31597	32432.125	43.14
06-02-2019	26350	26775	26150	26550	6970600	27977	30359.5	31565.833	32404.875	46.11
07-02-2019	26600	26700	26350	26500	3108700	27871	30303.25	31531.833	32376.375	45.68
08-02-2019	26400	26400	25650	25725	7834600	27748.5	30238.5	31487.333	32344	39.55
11-02-2019	25725	25825	25175	25375	4718800	27642.5	30163.5	31443.833	32298.5	37.13
12-02-2019	25600	25625	24800	24825	6522200	27540	30090.25	31395.333	32244.375	33.64
13-02-2019	24800	25500	24250	25250	9786900	27465	30023	31342	32192.75	38.45
14-02-2019	25250	25650	25250	25550	4397800	27389	29955.5	31288.5	32144.5	41.67
15-02-2019	25400	25500	25000	25025	4390800	27339.5	29877.75	31238	32094.125	37.93
18-02-2019	25075	26225	25075	26150	5056100	27290.5	29806.25	31189.667	32050.125	48.57
19-02-2019	26150	26375	25750	26050	4604600	27215	29742.25	31144.667	31997.875	47.79
20-02-2019	26100	26350	25650	26000	6800300	27140.5	29680.75	31104.667	31943.875	47.37
21-02-2019	26000	26775	25700	26500	9458700	27090.5	29634.5	31061	31895.25	51.84
22-02-2019	26700	28000	26700	27950	18676300	27062	29592.25	31025.333	31850.75	61.94
25-02-2019	27950	28000	27100	27250	7454800	27012	29534.75	30988.333	31799	55.85
26-02-2019	27250	27800	26875	27800	6512700	26986.5	29485	30953.667	31748.5	59.24
27-02-2019	27800	27975	27500	27600	5308100	26952.5	29436.75	30917.833	31702.5	57.51
28-02-2019	27900	27975	26500	26500	10331600	26896.5	29376.75	30879.167	31660.125	49.03
01-03-2019	26350	26875	26300	26500	6359700	26838	29322.5	30835.833	31620.875	49.03
04-03-2019	26500	27600	26500	27500	6371000	26814	29271.5	30799.833	31587.875	55.89
05-03-2019	27500	27500	26725	26875	3844500	26769	29219.5	30748.667	31556	51.25
06-03-2019	27000	27000	26325	26600	4641800	26728	29165.5	30693.167	31521.5	49.31
08-03-2019	26100	26450	25750	26100	5062900	26673.5	29103.5	30631.167	31483.875	45.91
11-03-2019	26100	27000	26025	26775	3233000	26650	29057.25	30570.167	31453.75	50.84
12-03-2019	26975	26975	26150	26150	3679700	26630	29002	30509.5	31423.25	46.60
13-03-2019	26000	26475	26000	26100	3118200	26600	28948.5	30443.667	31388.375	46.27
14-03-2019	26000	26225	25950	26175	5754200	26576.5	28892.75	30381.333	31342.375	46.88
15-03-2019	26075	26500	26000	26000	5569500	26550	28832.75	30322	31293.375	45.58
18-03-2019	26100	26975	26100	26950	3876500	26537.5	28783	30263	31254.625	53.19
19-03-2019	27000	27550	26750	27500	6385200	26507.5	28734	30206.5	31218.25	56.94
20-03-2019	27500	27875	27225	27825	7455800	26504.5	28688.5	30151.833	31176	59.03
21-03-2019	27875	27875	27275	27800	4996200	26510.5	28645.25	30093.167	31135.875	58.80
22-03-2019	27800	28000	27525	28000	6223000	26508.5	28607.25	30038	31099.375	60.17
25-03-2019	27700	27700	27075	27350	5078500	26491	28560.25	29990.333	31056.25	53.88
26-03-2019	27500	27575	27150	27150	2340800	26478	28497.75	29944.333	31009.875	52.08
27-03-2019	27200	27400	26925	27200	3264700	26502	28444.75	29899	30961.125	52.50
28-03-2019	27200	27200	26550	27125	3852400	26532.5	28389	29857.167	30909.25	51.76
29-03-2019	27000	27125	26675	27050	3540500	26552.5	28324.5	29804.333	30864	50.98
01-04-2019	27300	27450	26900	27200	2119700	26559.5	28261.75	29754.5	30816	52.52
02-04-2019	27200	27300	26600	26625	5136900	26553.5	28199.25	29698.667	30773.875	46.48
04-04-2019	26650	26850	26100	26375	6523900	26544	28136.5	29646.5	30727	44.10
05-04-2019	26750	26750	26250	26350	2250800	26549	28065	29589.333	30676.25	43.86
08-04-2019	26350	26600	25825	25900	4223600	26535	27984.25	29532.667	30628.375	39.66
09-04-2019	26150	26425	26000	26425	3836700	26531	27901	29475.5	30579.625	46.15
10-04-2019	26100	26275	26000	26050	4113100	26523.5	27812.5	29419.5	30535.875	42.62
11-04-2019	26050	26150	25400	25450	3627400	26506.5	27736.25	29359.833	30495.625	37.66
12-04-2019	25450	25650	25450	25625	2654400	26506	27643.5	29303.333	30456.875	39.86
15-04-2019	25625	26075	25525	25950	2832600	26507	27558	29253	30421.75	43.82
16-04-2019	26200	26475	26000	26425	4018500	26521	27471.5	29212.833	30389.875	49.10
18-04-2019	26950	26950	25950	26075	7925900	26520.5	27384.25	29166.667	30357.625	45.69
22-04-2019	26075	26425	26000	26075	2903800	26517	27301	29119.667	30327	45.69
23-04-2019	26300	27225	26175	27200	6435400	26530	27253.5	29083	30306.875	56.85
24-04-2019	27250	27600	27025	27550	5899100	26551	27211	29052.5	30286.625	59.63
25-04-2019	27650	27800	27500	27675	5912500	26590	27169.25	29022.333	30263	60.60
26-04-2019	27675	27750	27225	27600	5135100	26634.5	27138.5	28987.167	30241.5	59.67
29-04-2019	27000	27100	26525	26950	3397700	26677	27108.5	28952.5	30215.75	52.18
30-04-2019	27000	27300	26850	27175	5218200	26715.5	27090.25	28920.5	30185.375	54.32
02-05-2019	27300	27300	26550	26825	3423400	26741	27065	28884	30151.625	50.54
03-05-2019	27100	27150	26500	26625	3051700	26773	27056.25	28842.833	30121.75	48.46
06-05-2019	26100	26925	26050	26925	1808300	26788.5	27039.5	28800.333	30089.375	51.67
07-05-2019	26700	27275	26675	27150	3089200	26810.5	27012.75	28765	30061.125	53.98
08-05-2019	26925	27150	26700	27150	2552100	26833.5	26987	28731.667	30036.875	53.98
09-05-2019	26750	26900	25900	26100	4661100	26825.5	26958	28698.167	30002.125	42.87
10-05-2019	26350	26475	25875	26250	4656200	26791.5	26926.75	28658.667	29966.875	44.63
13-05-2019	26250	26500	25525	25525	2829800	26757	26884.5	28608.833	29930.5	38.48
14-05-2019	25500	25850	25125	25525	3282700	26711.5	26849	28560.5	29893.125	38.48
15-05-2019	25550	25800	25250	25350	2983300	26666.5	26809.5	28513.333	29855	37.05
16-05-2019	25050	25350	24850	24850	5102400	26633.5	26765	28462.333	29817.75	33.25
17-05-2019	24850	25300	24700	24825	3766600	26600	26719	28415	29776.875	33.07
20-05-2019	24800	24825	24000	24500	5965300	26540	26677	28361	29734.875	30.71
21-05-2019	24500	25200	24300	24725	6887900	26497	26633	28312	29685.75	34.21
22-05-2019	24600	24825	24350	24400	2156400	26453	26590.5	28261.333	29633.125	31.72
23-05-2019	24500	25600	24500	25550	3830600	26442	26557.75	28216.333	29583.875	46.56
24-05-2019	25550	25800	25100	25100	2608400	26408.5	26529.25	28174.333	29529.75	42.65
27-05-2019	25100	25375	24825	24850	2645200	26382.5	26506.25	28128.833	29477.75	40.61
28-05-2019	25200	25200	24300	24300	8817600	26346.5	26473.25	28081.167	29419.375	36.48
29-05-2019	24300	25225	24300	24875	3426400	26320.5	26448.5	28035.333	29366.125	43.01
31-05-2019	24900	25400	24900	25350	4839900	26307.5	26428.75	27991	29318.375	47.78
10-06-2019	25000	26625	25000	26550	6816800	26299.5	26418.5	27955.167	29272.125	57.47
11-06-2019	26250	26950	26025	26700	6395700	26283.5	26395.5	27917.167	29225.75	58.51
12-06-2019	26200	26900	26200	26775	2917900	26262.5	26383.5	27879.833	29179.5	59.05
13-06-2019	26400	26950	26400	26750	3973100	26241.5	26376	27844	29130.25	58.77
14-06-2019	26550	26925	26550	26900	4082700	26219.5	26364	27811.333	29083.375	59.97
17-06-2019	27000	27150	26850	27025	4506600	26213	26352	27777.833	29046	60.99
18-06-2019	26900	27200	26875	27200	4145600	26214	26346	27736.5	29011.75	62.43
19-06-2019	27300	27500	27200	27500	4584400	26220	26361	27703.167	28979.25	64.82
20-06-2019	27600	27650	27200	27500	3490900	26227.5	26380	27668.5	28949.75	64.82
21-06-2019	27600	27600	26925	27450	6968800	26235.5	26394	27628.167	28912.125	64.03
24-06-2019	27100	27575	27050	27450	2413400	26240.5	26400	27588	28876	64.03
25-06-2019	27200	27875	27200	27800	3467000	26264	26408.75	27554.167	28840	67.27
26-06-2019	27800	27900	27500	27800	3420900	26292.5	26418.25	27521.833	28808	67.27
27-06-2019	27900	28100	27675	28075	4111200	26327	26438	27485.667	28773.75	69.75
28-06-2019	28075	28225	27875	28200	3846000	26373	26454	27447.167	28742.75	70.83
01-07-2019	28300	28875	28250	28825	4724500	26421	26476	27407.667	28711.875	75.54
02-07-2019	28825	28900	28200	28475	3191700	26469.5	26496.5	27364.833	28682	68.84
03-07-2019	28475	28475	28125	28250	2440800	26525.5	26516	27332.667	28651.25	64.85
04-07-2019	28200	28225	27625	27700	3590500	26567	26536.5	27284.667	28619.25	56.28
05-07-2019	27875	28050	27800	28025	3846200	26608.5	26557.75	27241.5	28591.875	59.67
08-07-2019	28000	28000	27250	27300	3328600	26626	26573.5	27189.667	28566.125	50.30
09-07-2019	27400	27800	27400	27700	2388100	26658.5	26589.5	27142.333	28539.625	54.54
10-07-2019	28000	28025	27700	28025	3185800	26697.5	26607.25	27099.833	28514.125	57.70
11-07-2019	27800	28025	27725	28000	2023000	26713.5	26621.75	27073.5	28490.625	57.37
12-07-2019	28000	28000	27800	27850	3124800	26719.5	26635.25	27047.167	28469.25	55.32
15-07-2019	28000	28050	27950	28025	3284300	26726.5	26658.25	27021.667	28448.375	57.24
16-07-2019	28100	28100	27400	27800	3255000	26730.5	26682.5	27002.5	28423	54.03
17-07-2019	27850	28175	27800	28000	3404400	26751.5	26714.25	26989.5	28402.25	56.37
18-07-2019	27950	27950	27250	27275	4114600	26753.5	26734.5	26978	28378.75	47.02
19-07-2019	27375	27475	27200	27275	3625700	26762.5	26751.75	26964.167	28353.625	47.02
22-07-2019	27150	27200	26550	26600	4289000	26762	26767.5	26958.167	28322.625	39.88
23-07-2019	26575	27000	26575	27000	2978400	26763.5	26776	26947.5	28291.125	45.19
24-07-2019	27100	27150	26950	26975	2459400	26760	26785.25	26928.5	28263.75	44.92
25-07-2019	27125	27125	26925	26950	3295100	26756	26794.75	26910	28237.75	44.64
26-07-2019	26900	27100	26500	26525	1964900	26764.5	26795	26893.5	28214.75	40.01
29-07-2019	26525	26525	25525	25575	3932800	26751	26771.25	26868.167	28181.75	32.01
30-07-2019	25600	25725	25500	25500	4539500	26750.5	26753.75	26839.833	28144.25	31.47
31-07-2019	25375	25375	24875	24925	6533500	26738.5	26725	26812.167	28105	27.65
01-08-2019	24875	25175	24425	24450	5933100	26720.5	26693.5	26779.833	28065.125	24.96
02-08-2019	24300	24725	24300	24575	6272600	26715	26674.25	26748.333	28025.5	26.98
05-08-2019	24575	24575	23850	23875	4959800	26696	26648	26711.333	27985.25	23.22
06-08-2019	23500	23500	22600	22750	8463100	26661	26600.5	26671.667	27936	18.70
07-08-2019	23250	23375	22725	22800	6163900	26622.5	26559.75	26629.5	27889.625	19.45
08-08-2019	22900	23300	22900	23200	4011800	26598.5	26525.75	26593.167	27845.625	25.38
09-08-2019	23300	23475	23075	23175	2970500	26551	26496.5	26555.5	27800	25.25
12-08-2019	23125	23175	21625	21700	12763700	26483	26445.75	26513.833	27751.5	19.23
13-08-2019	21700	21725	21200	21225	9243100	26410.5	26396.5	26474.333	27699.25	17.76
14-08-2019	21500	21725	21425	21575	3772300	26356	26351.25	26434.167	27649.875	22.46
15-08-2019	21000	21150	20600	20750	6923800	26273.5	26297	26390.167	27594.875	19.62
16-08-2019	20700	21400	20400	20500	11691500	26176.5	26242	26344.667	27537.375	18.84
19-08-2019	20750	20900	20600	20700	2639300	26059.5	26179.5	26298.833	27481.25	21.52
20-08-2019	20850	20875	20500	20550	4671300	25936.5	26110	26242.5	27422	20.96
21-08-2019	20500	20675	20025	20025	5765200	25801.5	26032	26189.5	27360.25	19.09
22-08-2019	20100	20150	19650	19975	5291300	25666	25953.75	26139.333	27299.5	18.92
23-08-2019	20000	20575	19875	20500	6016300	25538	25878.75	26088.667	27243	26.46
26-08-2019	20100	20175	19850	20125	5070500	25400	25806.5	26034.667	27183.375	24.70
27-08-2019	20125	20700	20125	20700	10417700	25270	25742	25987.333	27119.875	32.18
28-08-2019	20800	21275	20600	20900	7013200	25138	25679	25953.333	27061.875	34.61
29-08-2019	20700	20850	20500	20675	2333700	25001.5	25614.5	25920.5	27001.75	33.17
30-08-2019	20750	21125	20600	20925	5118700	24871	25553.25	25886.333	26938.875	36.34
02-09-2019	20925	20925	20525	20600	2750300	24734	25487.25	25844.667	26874.5	34.08
03-09-2019	20700	20800	20175	20400	2712600	24586	25425	25801.167	26812.125	32.73
04-09-2019	20800	20800	20375	20450	3787200	24439	25365.75	25758.5	26751.125	33.44
05-09-2019	20550	21100	20275	21025	4528000	24298	25312.5	25724.667	26688.75	41.14
06-09-2019	21300	21675	21275	21575	6431400	24165.5	25269.25	25691.167	26626.75	47.41
09-09-2019	21650	23300	21650	23300	10139700	24055	25238	25669	26569.5	61.33
10-09-2019	23300	23350	22600	22950	5829000	23944.5	25207	25645.833	26509.75	57.97
11-09-2019	23350	23600	22975	23500	5381100	23849.5	25187.5	25627.167	26461.875	61.53
12-09-2019	23600	23775	22925	23050	6808700	23756.5	25161.75	25609.833	26402.625	57.26
13-09-2019	23300	23300	22500	22775	2191700	23651.5	25130	25589	26344	54.76
16-09-2019	23000	23075	21850	23075	3955500	23567	25096.5	25571.333	26284	56.97
17-09-2019	23075	23075	22200	22850	4603500	23470	25064.25	25549.667	26224.25	54.81
18-09-2019	22800	22800	22275	22525	1713700	23360	25028.75	25524.833	26164.875	51.75
19-09-2019	22300	22375	21650	21750	4524700	23235	24974.25	25492.833	26113.875	45.27
20-09-2019	21750	22000	21450	22000	5820000	23118	24918.75	25462.833	26064.875	47.55
23-09-2019	22000	22150	21800	22100	1129300	22999.5	24863	25438.667	26016.125	48.48
24-09-2019	21800	21850	20900	21200	6501800	22867.5	24799	25410.833	25968.75	41.40
25-09-2019	21000	21400	20800	21125	2222800	22730	24740.75	25386.167	25924.625	40.87
26-09-2019	21125	21325	20800	20850	4031000	22601.5	24677.5	25356.833	25883.875	38.88
27-09-2019	20775	20775	20200	20475	5454300	22465.5	24614	25323	25839.5	36.29
30-09-2019	20375	20800	20325	20575	3090800	22345	24553.5	25293.333	25804.875	37.49
01-10-2019	20650	20925	20525	20550	2131500	22216	24489.75	25256	25764.625	37.30
02-10-2019	20525	20725	20200	20200	2282400	22080.5	24420.25	25217	25716.5	34.67
03-10-2019	20000	20500	19925	20200	2102600	21945.5	24350.75	25178.333	25668.875	34.67
04-10-2019	20250	20475	20200	20200	1457900	21819	24291.75	25136.333	25624.875	34.67
07-10-2019	20425	20550	20200	20400	1672800	21715.5	24233.25	25086	25580	37.80
08-10-2019	20225	20550	20000	20225	4254400	21610	24180.25	25039.167	25532.375	36.17
09-10-2019	20175	20475	20000	20050	3181200	21512.5	24125.5	24987.5	25487.25	34.56
10-10-2019	20150	20400	20050	20150	4893100	21426.5	24073.5	24937.833	25441.5	36.30
11-10-2019	20250	20450	20200	20325	2380800	21341.5	24028.25	24896.667	25396.625	39.34
14-10-2019	20425	20800	20425	20625	2898600	21276.5	23986.25	24857.5	25352.625	44.26
15-10-2019	20700	20950	20575	20900	2733800	21239.5	23950.25	24813.5	25313.625	48.39
16-10-2019	20900	20975	20250	20350	4013500	21190.5	23906.5	24770	25269.75	41.73
17-10-2019	20350	20575	20200	20375	2854100	21134	23866.25	24728.5	25228.375	42.12
18-10-2019	20375	20900	20375	20850	7225000	21087.5	23819.25	24693.5	25188.5	49.09
21-10-2019	20875	20975	20650	20775	2085600	21069	23776	24653.5	25152.625	48.10
22-10-2019	20825	21500	20825	21500	4523100	21074.5	23742.5	24622.5	25124.375	57.07
23-10-2019	21500	21675	21100	21625	3583400	21075.5	23715.75	24592.667	25094.5	58.40
24-10-2019	21675	21925	21450	21925	3223100	21099	23686.25	24564.333	25067.375	61.50
25-10-2019	21850	21875	21100	21200	4676500	21113	23644.75	24532.333	25036.75	51.53
28-10-2019	21050	21550	21050	21450	1013200	21128	23593.75	24495.667	25006.125	54.28
29-10-2019	21475	21500	21125	21325	3549000	21143.5	23540	24454.5	24967.75	52.67
30-10-2019	21350	21725	21175	21700	3288600	21177	23489.25	24413.667	24936.375	56.81
31-10-2019	21700	21900	21525	21675	4143700	21211	23438.5	24372.833	24907.25	56.45
01-11-2019	21625	21700	21425	21500	2095400	21231	23384.5	24329.5	24874.25	53.92
04-11-2019	21700	21800	21400	21575	1998700	21260	23330	24291	24841	54.85
05-11-2019	21650	23250	21650	23250	8621400	21311	23290.5	24265	24818.25	69.67
06-11-2019	23300	23300	22550	22850	2953900	21350	23244	24236	24802.5	64.25
07-11-2019	22650	23100	21875	22050	3419700	21377.5	23189.5	24202.167	24784.75	55.02
08-11-2019	22300	23300	22125	23275	4479000	21424.5	23147.75	24177	24770.875	63.63
11-11-2019	23275	23325	23000	23325	2922900	21479	23106.5	24151.167	24753.25	63.94
12-11-2019	23325	23850	23000	23800	3901500	21547	23066.5	24132.333	24737.625	66.78
13-11-2019	23900	23900	23075	23225	2906900	21602.5	23020.75	24111.333	24719.5	60.56
14-11-2019	23100	23200	22250	22425	3469800	21630.5	22964.25	24085.167	24701.125	53.16
15-11-2019	22675	22725	22325	22375	1778800	21646.5	22906	24061.667	24680	52.72
18-11-2019	22375	22550	21650	21900	3032100	21618.5	22836.75	24031.5	24656.375	48.66
19-11-2019	22100	22450	21950	22450	1451600	21608.5	22776.5	24007.5	24636.5	53.16
20-11-2019	22450	22675	22150	22675	1223700	21592	22720.75	23989	24618.375	54.90
21-11-2019	22500	22550	22000	22100	2215800	21573	22664.75	23965.5	24600.625	49.80
22-11-2019	22200	23225	21950	22750	2530000	21572.5	22612	23944.167	24584.875	54.90
25-11-2019	22750	22875	22175	22350	2635300	21558	22562.5	23917	24568	51.44
26-11-2019	22750	22750	21375	21375	8038300	21528.5	22499.25	23885.667	24544.375	44.13
27-11-2019	21800	21950	21450	21600	3046300	21510	22435	23855.833	24521.125	46.04
28-11-2019	21850	21850	20600	20900	2644900	21493	22364	23813.833	24492.875	41.32
29-11-2019	21100	21475	20925	20925	2102100	21471.5	22294.75	23769.667	24465	41.55
02-12-2019	20925	21725	20925	21725	2005100	21464	22231.75	23730	24445	48.52
03-12-2019	21600	21775	21050	21150	1514100	21463	22165.25	23687	24423.875	44.42
04-12-2019	21000	21100	20700	20700	2869300	21454.5	22092.25	23645.333	24403.25	41.47
05-12-2019	20950	21275	20675	20800	3220200	21453.5	22027.5	23602.833	24381	42.38
06-12-2019	20925	21375	20700	21325	2316200	21470.5	21968	23566.167	24359.875	47.07
09-12-2019	21325	21600	21275	21350	1572900	21486	21915.5	23531	24341.5	47.29
10-12-2019	21150	21475	21150	21300	1754200	21501	21858.5	23493.5	24317.25	46.87
11-12-2019	21600	21600	20800	20800	2834700	21513	21796.75	23451.167	24291	42.78
12-12-2019	20800	20875	20450	20450	4193900	21518	21731.75	23406.5	24263.25	40.15
13-12-2019	20750	21200	20700	21175	4618500	21537.5	21678.25	23373.667	24236.625	47.38
16-12-2019	21250	22125	21200	22000	4904500	21569.5	21642.5	23345.333	24206.875	54.17
17-12-2019	22000	22375	21750	22375	4607100	21612.5	21611.25	23324.333	24182.5	56.90
18-12-2019	22300	22325	21800	21800	3803500	21647.5	21580	23299.5	24152.5	51.81
19-12-2019	21800	22225	21575	21725	3066800	21679	21552.75	23275.333	24123.125	51.17
20-12-2019	21700	21875	21150	21250	5280600	21697.5	21519.5	23251.333	24096.875	47.18
23-12-2019	21500	21500	20925	21200	3600600	21709	21492.75	23227.167	24070.375	46.77
26-12-2019	21200	21625	21200	21625	1559400	21723.5	21481.5	23208	24041	50.72
27-12-2019	21625	21800	21500	21675	1669500	21750	21470.25	23187.667	24015	51.18
30-12-2019	21675	21750	21200	21525	3131600	21773	21453.5	23168.5	23989.625	49.68
02-01-2020	21700	21700	21025	21500	1530800	21786	21436.75	23141.5	23966.625	49.42
03-01-2020	21450	21450	21125	21275	2052700	21796	21432.5	23116	23939.125	47.05
06-01-2020	21275	21600	21125	21575	2010900	21797.5	21436	23094.167	23916.25	50.47
07-01-2020	21600	21625	21150	21250	3667600	21790	21432.75	23073.833	23892	46.93
08-01-2020	21250	21600	21225	21550	4886000	21782.5	21440.75	23051.667	23868.875	50.39
09-01-2020	21625	21650	21275	21325	2290600	21785	21449	23024.833	23845.5	47.87
10-01-2020	21525	22350	21500	22250	5071900	21801	21464.5	22996.167	23822	57.32
13-01-2020	22500	23150	22500	23050	4773700	21835.5	21489.5	22971.833	23799.75	63.48
14-01-2020	23250	23250	22450	22700	5819100	21855.5	21516.25	22944.667	23774.125	59.44
15-01-2020	22600	22600	21700	22000	5589000	21862	21536.5	22913	23745.125	52.27
16-01-2020	22000	22025	21700	21900	2716100	21870	21550.5	22879.667	23714.625	51.31
17-01-2020	21850	21850	21650	21775	2689700	21874	21567	22844.667	23686.75	50.08
20-01-2020	21675	21800	21300	21500	2160500	21839	21575	22806.667	23658.5	47.39
21-01-2020	21350	21475	20925	21075	4442200	21803.5	21576.75	22763.833	23627.875	43.51
22-01-2020	21100	21250	20600	20600	2864000	21774.5	21576	22717.833	23595.25	39.60
23-01-2020	20550	20675	20300	20350	3807600	21716	21570.25	22670.5	23561.75	37.68
24-01-2020	20500	20500	20000	20200	6065000	21653.5	21566.25	22622.167	23526.75	36.53
27-01-2020	20200	20250	19850	19925	3788900	21576	21561.5	22569.667	23493.25	34.47
28-01-2020	19925	20075	19375	19875	5472000	21509	21555.75	22516.833	23460.75	34.09
29-01-2020	20100	20225	19900	20025	2351700	21461	21545.75	22463.167	23429.125	36.34
30-01-2020	20000	20050	19750	19975	2561900	21413	21529.75	22408.333	23399.5	35.90
31-01-2020	20000	20000	19125	19200	6277800	21359	21488.75	22344.167	23363.375	29.86
03-02-2020	19175	19350	19025	19075	3563400	21291.5	21450	22281.5	23328.5	29.01
04-02-2020	19275	19325	18750	18775	3727900	21213.5	21402.75	22218.333	23295.125	27.03
05-02-2020	19000	19100	18625	18750	6531800	21146.5	21359.75	22158.667	23260.75	26.86
06-02-2020	19000	19100	18700	18700	4072800	21065.5	21319	22096.5	23224.5	26.52
07-02-2020	18700	18975	18700	18800	3671200	20994.5	21276.25	22039.833	23186.375	28.51
10-02-2020	18800	18800	18075	18275	4234800	20932.5	21230.5	21977	23147.375	24.72
11-02-2020	18025	18275	17875	18025	4673400	20861	21185.5	21910.333	23107.125	23.14
12-02-2020	18100	18200	17600	17700	4694300	20797	21145	21841.667	23059.625	21.23
13-02-2020	17850	17975	17225	17625	5915400	20731	21101.25	21773.5	23010	20.81
14-02-2020	17375	18375	17375	18325	5591600	20663	21063.5	21708.833	22963.25	34.07
17-02-2020	18500	18850	18300	18350	3545100	20607	21035	21645.833	22917	34.49
18-02-2020	18500	18500	18100	18350	3981600	20560	21007.25	21581.5	22874	34.49
19-02-2020	18350	18600	18250	18475	5036800	20513.5	20983.5	21522.833	22830.5	36.83
20-02-2020	18475	18600	18350	18425	2747400	20455.5	20963	21463.833	22788.5	36.27
21-02-2020	18450	18650	18150	18225	4518400	20393	20939.5	21408	22746.5	34.05
24-02-2020	17975	18100	17650	17900	5410800	20325	20913	21347.333	22701.375	30.75
25-02-2020	18000	18450	17700	18275	3711100	20274.5	20893.75	21289.333	22657	38.19
26-02-2020	18025	18250	17900	18000	3229400	20225.5	20871.75	21229.667	22611.25	35.20
27-02-2020	17925	18100	17525	17575	3341900	20153.5	20845.5	21170	22568.625	31.15
28-02-2020	17300	17300	16575	16600	10754000	20045.5	20807.5	21110.167	22520.375	24.24
02-03-2020	16800	17250	16550	16675	5773400	19931.5	20772	21051.333	22476.125	25.61
03-03-2020	17000	17950	17000	17650	3573400	19848.5	20748	21002.833	22436.75	40.60
04-03-2020	17700	18575	17500	18500	5058200	19784	20731.5	20963.167	22402.5	50.05
05-03-2020	18700	18850	18000	18025	3297800	19719.5	20708.5	20919.5	22368.375	45.68
06-03-2020	18000	18000	17250	17300	3360600	19641.5	20675.25	20875.667	22330.75	39.94
09-03-2020	16700	16800	15725	15800	6040500	19525	20624.25	20829.333	22287.25	31.21
10-03-2020	16025	17000	16025	16525	5256500	19422	20586	20787.5	22246.25	38.24
11-03-2020	16600	16675	16025	16300	3997100	19317.5	20545.25	20741.5	22205.75	36.98
12-03-2020	15850	15900	15175	15200	4459900	19191.5	20488.75	20688.333	22154	31.50
13-03-2020	15000	16350	14150	15600	7324800	19078	20437	20647.667	22106.5	35.25
16-03-2020	15400	15400	14525	14525	2676400	18937	20367.25	20603	22054.875	30.43
17-03-2020	14525	14525	13525	13525	8346700	18782.5	20286.25	20549.333	22001	26.76
18-03-2020	13600	14000	12700	13400	3964600	18619.5	20201	20500.333	21943.625	26.33
19-03-2020	13225	13250	12475	12600	3713100	18445	20115	20447.667	21879.875	23.72
20-03-2020	12800	15100	12000	14850	7216400	18297	20049	20408.667	21821.375	41.34
23-03-2020	14500	14500	13825	13825	4723500	18112.5	19974	20363.833	21757	37.13
24-03-2020	14100	14775	13600	13975	6155500	17938	19896.75	20323.5	21693	38.13
26-03-2020	14500	15975	14300	15025	10097600	17798.5	19830.25	20290.5	21634.375	44.71
27-03-2020	15300	16425	15300	15500	8655900	17670.5	19770.25	20257.167	21577.375	47.43
30-03-2020	15100	15100	14425	14425	2585100	17523.5	19698.75	20219.167	21514.375	42.35
31-03-2020	14850	17075	14800	16900	7683500	17431.5	19635.25	20193.833	21462.875	54.46
01-04-2020	16800	17200	16025	16625	3443100	17342.5	19573	20165.333	21408.5	53.12
02-04-2020	16575	17300	16200	16900	3412000	17268.5	19521.5	20140.167	21355.5	54.33
03-04-2020	16950	17700	16900	17150	4349900	17204.5	19460.25	20115	21304	55.45
06-04-2020	17250	18100	17250	18000	3779900	17160.5	19407	20097.667	21256.75	59.12
07-04-2020	18100	19175	17275	17600	3972700	17114	19345	20079	21205.75	56.75
08-04-2020	17600	17600	16750	17500	2463200	17066.5	19287.75	20059.333	21154.25	56.14
09-04-2020	17500	17500	16700	17125	2079100	17008.5	19234.75	20033.333	21099.5	53.82
13-04-2020	17250	17750	16800	17550	2175200	16960	19186.5	20006.5	21046.25	56.04
14-04-2020	17550	18250	17550	18250	2417300	16941	19150	19972.833	20993.375	59.50
15-04-2020	18250	18400	17400	17725	2841900	16914	19102.75	19938	20939.625	55.95
16-04-2020	17725	17725	16500	16625	3891300	16871	19042.25	19892.167	20881.5	49.30
17-04-2020	16675	17500	16625	17325	3344800	16842.5	18994.5	19854	20829.625	53.12
20-04-2020	17200	17600	17150	17300	1674700	16814.5	18940	19817.5	20776	52.97
21-04-2020	17350	17350	16250	16400	2224200	16766.5	18880.5	19773	20721.5	47.64
22-04-2020	16400	16500	16000	16250	2610400	16726	18829.25	19729	20664.25	46.79
23-04-2020	16350	16550	16000	16200	4209900	16689.5	18775.25	19686.833	20605.125	46.50
24-04-2020	16200	16575	16050	16225	2558000	16660	18728.5	19650	20546.25	46.68
27-04-2020	16400	16550	16175	16400	1792900	16635.5	18683.25	19612.667	20489	48.01
28-04-2020	16300	16400	15525	15550	3807800	16580	18621.5	19569	20426.625	42.47
29-04-2020	15700	15725	15100	15600	2828800	16525	18566	19531.667	20365.625	42.88
30-04-2020	15600	16400	15600	16300	3254900	16484	18522	19499.5	20307.125	48.52
04-05-2020	16000	16225	15525	15525	2724100	16425	18469.25	19464	20248.375	43.41
05-05-2020	15625	15875	15125	15200	3169700	16360.5	18408	19428.833	20188	41.44
06-05-2020	15225	15500	15125	15300	2704900	16302	18347.5	19393.667	20131.5	42.31
08-05-2020	15300	15900	15300	15825	4845100	16260.5	18292.75	19362.167	20075.625	46.77
11-05-2020	16000	16125	15725	15725	3087700	16209.5	18242	19332.333	20019.375	46.04
12-05-2020	15700	15725	15400	15500	1900900	16159.5	18192.5	19301	19962.125	44.36
13-05-2020	15500	15500	15075	15275	2017800	16113.5	18133.5	19268.167	19905.875	42.69
14-05-2020	15100	15275	14800	15000	2689600	16081.5	18063.5	19232.167	19853	40.67
15-05-2020	15000	15100	14000	14250	5153400	16033	17982.25	19192.333	19796.75	35.70
18-05-2020	14250	14500	13550	14150	9059800	15963	17905.75	19153	19742.875	35.09
19-05-2020	14200	15200	14200	14500	4547400	15883	17833.5	19115.333	19693.125	39.04
20-05-2020	14700	14875	14400	14600	3078900	15814.5	17767	19077.167	19643.25	40.17
26-05-2020	14750	15100	14600	15075	4214200	15770	17705.75	19040.167	19599.25	45.32
27-05-2020	15100	15200	14875	14950	2535100	15753	17639	19000.5	19560.25	44.24
28-05-2020	14925	15250	14800	15100	5091100	15724.5	17573.25	18965.5	19521.75	45.90
29-05-2020	15175	15700	14725	15700	8249800	15712.5	17515	18934.333	19484.25	52.07
02-06-2020	15600	16575	15500	16375	6569200	15736	17463.75	18904.5	19450.25	57.88
03-06-2020	16375	17275	16375	17075	7542300	15765.5	17421.75	18879.833	19427.125	62.91
04-06-2020	17125	17675	16750	17000	5368300	15815	17376	18849.833	19406	62.06
05-06-2020	17000	17225	16750	17100	1971200	15886.5	17334.5	18819.667	19383.625	62.78
08-06-2020	17300	17800	17200	17550	3165000	15969.5	17294.5	18790.5	19367.625	65.94
09-06-2020	17650	18375	17650	17775	4899700	16073	17259	18767.667	19354	67.43
10-06-2020	17850	17850	17000	17225	3804400	16120.5	17208.75	18739.5	19336.625	60.47
11-06-2020	17225	17225	16300	16450	4527100	16173	17142.75	18707	19316.125	52.29
12-06-2020	16450	16825	15700	16450	4397300	16222.5	17080.25	18672	19298.25	52.29
15-06-2020	16450	16675	15900	16125	2550200	16244.5	17021.5	18635	19279	49.06
16-06-2020	16500	17025	16425	16950	4100700	16273.5	16972	18604.667	19261.25	56.42
17-06-2020	17000	17950	16950	17700	4337900	16339	16931.25	18578.833	19249.125	61.82
18-06-2020	17700	18025	17500	17650	4874200	16354	16892.75	18541.5	19233.875	61.27
19-06-2020	17700	17850	17575	17850	7802200	16378.5	16860.5	18508.167	19218.625	62.69
22-06-2020	17350	17500	16850	16900	5854600	16378.5	16823.5	18473.833	19199.75	52.81
23-06-2020	16900	16900	16525	16575	2390200	16367	16785.75	18429.167	19178	49.91
24-06-2020	16575	16900	16525	16725	2318000	16341.5	16751	18385.167	19158.625	51.24
25-06-2020	16725	16850	16300	16475	3157400	16319	16716.5	18336.333	19139	48.91
26-06-2020	16700	16775	16425	16475	2213500	16298.5	16682.5	18291.333	19119.125	48.91
29-06-2020	16400	16900	16175	16700	1720400	16290	16649.25	18253.167	19097.5	51.22
30-06-2020	16800	17000	16525	16550	2737100	16270	16615	18214.333	19072.375	49.61
01-07-2020	16600	17100	16475	17000	2283500	16245	16593	18181.667	19040.875	54.27
02-07-2020	17050	17275	16900	17150	2739000	16233.5	16573.75	18146.333	19011.875	55.74
03-07-2020	17200	17300	17025	17150	1702000	16244	16557.5	18109.5	18980.125	55.74
06-07-2020	17150	17275	17050	17225	1801900	16242	16542.25	18077	18951	56.54
07-07-2020	17300	17475	17150	17325	4504200	16242.5	16528.5	18040.833	18923.75	57.66
08-07-2020	17325	18500	17250	18450	6251300	16283.5	16525	18014.833	18900.625	67.68
09-07-2020	18350	19125	18325	18450	9057900	16327.5	16526.75	17995.333	18878.625	67.68
10-07-2020	18450	18550	17850	17925	3390200	16362	16525.75	17970.833	18855.625	59.99
13-07-2020	18000	18800	17975	18500	7613300	16407.5	16533.75	17954.833	18839.375	64.72
14-07-2020	18600	18925	18275	18325	10225900	16446	16540.75	17937.5	18821	62.31
15-07-2020	18425	18650	18250	18250	4518100	16500	16540	17914.333	18801.75	61.25
16-07-2020	18325	18400	18150	18325	2478000	16554.5	16539.75	17895.5	18787.375	61.95
17-07-2020	18200	18750	18100	18450	6114000	16597.5	16540.75	17880.5	18774	63.13
20-07-2020	18450	18550	18200	18400	2657900	16655	16540	17864.5	18761.75	62.29
21-07-2020	18450	19775	18325	19325	12346100	16737.5	16549	17851.167	18756	70.15
22-07-2020	19500	20500	19500	20000	8892600	16831.5	16566.75	17842.167	18753.125	74.36
23-07-2020	20050	20350	19700	20075	3531900	16916.5	16588.5	17834	18750.75	74.78
24-07-2020	20050	20125	19250	19450	2456700	16991	16600.25	17825	18747	65.10
27-07-2020	19600	21000	19600	21000	8990700	17101	16630.25	17828.667	18751	74.07
28-07-2020	21200	22325	21125	21600	9975800	17227.5	16670.5	17831.5	18758	76.57
29-07-2020	21600	22000	21075	21500	3823200	17357.5	16719.5	17828.167	18763.5	75.27
30-07-2020	21600	21600	21000	21350	3279800	17499.5	16766.25	17821.333	18769.125	73.25
03-08-2020	21500	21600	19875	20450	5624600	17625.5	16794.25	17812.333	18771.125	62.43
04-08-2020	20650	20750	20150	20450	3548700	17744.5	16813.75	17803.833	18772.625	62.43
05-08-2020	20550	21875	20550	21525	7539000	17883	16848.75	17805.667	18778.625	68.81
06-08-2020	21625	23875	21625	23775	15269600	18057	16913.5	17822.833	18794.375	77.45
07-08-2020	23775	25175	23600	24700	14634000	18252	17002.5	17843.333	18813.375	79.91
10-08-2020	24700	25000	23675	24775	5907500	18445.5	17085	17864	18835.5	80.10
11-08-2020	24775	24950	24025	24275	4453600	18617	17164.75	17882.333	18855	75.01
12-08-2020	24000	24000	22650	23525	9508600	18760	17248	17895.833	18868.375	68.03
13-08-2020	23500	23800	22775	23300	5354500	18884.5	17325	17909.333	18881	66.05
14-08-2020	23300	23750	23025	23075	6033800	19006	17410.5	17919.333	18888.875	64.04
18-08-2020	23350	23975	23325	23600	6790100	19136	17511.25	17935	18898.75	66.59
19-08-2020	23700	23800	23450	23475	4502000	19254.5	17612	17947.833	18906.5	65.40
24-08-2020	23475	23475	22650	23000	5460100	19359	17716	17959	18915.5	60.94
25-08-2020	23025	23650	22975	23550	5037400	19485.5	17803	17967.667	18926	64.00
26-08-2020	23650	23725	23200	23250	4310300	19621.5	17897.25	17969	18935.625	61.18
27-08-2020	23450	23550	23200	23525	2503000	19763	17992.75	17974.5	18944.75	62.80
28-08-2020	23600	23650	23350	23425	4648100	19909	18076.75	17984	18953.5	61.79
31-08-2020	23700	23850	22500	23000	6523200	20030	18151.75	17991.333	18961	57.56
01-09-2020	23225	23500	22900	23500	5722900	20146	18242.5	18002.833	18970.625	60.95
02-09-2020	23700	23700	23100	23350	5951500	20260	18307	18015.167	18971.125	59.41
03-09-2020	23400	23500	22925	23400	3426100	20371	18374.75	18030.667	18973.875	59.78
04-09-2020	23100	23250	22875	23100	3524500	20495	18436.75	18047.333	18979.125	56.51
07-09-2020	23000	23300	22850	23150	2944900	20626.5	18496.75	18066	18978.5	56.93
08-09-2020	23325	23325	23025	23150	1447600	20755	18548.25	18085.667	18977.625	56.93
09-09-2020	22975	23150	22075	22650	4428200	20878.5	18598.75	18103.833	18971.875	51.17
10-09-2020	22000	22275	21350	21400	5410300	20977	18637.75	18114	18962.75	40.21
11-09-2020	20675	23075	20625	22925	4429900	21101.5	18695.75	18133.333	18965.25	53.34
14-09-2020	23000	23125	22850	23000	2987900	21230.5	18750.25	18153.5	18968.375	53.88
15-09-2020	23300	24000	23100	23875	7435300	21368	18806.5	18184.667	18978.25	59.70
16-09-2020	23875	24200	23575	24025	6462600	21505.5	18869.5	18217.667	18986.125	60.62
17-09-2020	23875	24000	23000	23400	3511500	21630.5	18937.25	18248.5	18989.75	55.00
18-09-2020	23375	23950	23125	23800	3403200	21762	19002	18282.167	18998.25	57.70
21-09-2020	23800	23800	23475	23600	2485400	21887.5	19065	18314.833	19002.5	55.89
22-09-2020	22900	23250	22675	22825	2571700	21975	19129.25	18341.667	19004.875	49.43
23-09-2020	23000	23300	22775	23150	2545400	22069	19198.25	18374.167	19013.75	51.94
24-09-2020	22800	23475	22750	22875	3142600	22168	19265	18406.5	19020.125	49.69
25-09-2020	23150	23300	22900	23200	2065200	22262	19334.75	18443.167	19031.625	52.32
28-09-2020	23200	23200	22500	22575	2765500	22347	19396.5	18476.167	19039.875	47.22
29-09-2020	22775	23075	22075	22650	2817600	22435	19467.5	18505	19044.5	47.87
30-09-2020	22675	22950	22375	22800	2564000	22524.5	19539.5	18534.667	19052.75	49.23
01-10-2020	23000	23000	22550	22775	1607300	22611	19604.25	18564.167	19063.125	49.00
02-10-2020	22550	22850	22500	22675	2575400	22696.5	19675.75	18592.167	19072.5	48.04
05-10-2020	22675	22750	22325	22325	1841200	22756.5	19747	18618.167	19077.5	44.72
06-10-2020	22525	22900	22525	22625	2312100	22809	19820.25	18647.5	19083.875	48.03
07-10-2020	22475	22600	22175	22275	3053400	22853	19884.75	18676.667	19088.75	44.67
08-10-2020	22650	22775	22425	22600	2055400	22916	19953.5	18705.5	19097.75	48.29
09-10-2020	22625	22775	22325	22400	2418400	22944	20022.5	18734.833	19107.5	46.28
12-10-2020	22500	22700	22150	22500	4369600	22962	20094.75	18767.667	19114.125	47.46
13-10-2020	22375	22500	22225	22500	1678400	22982	20169.75	18807	19116.625	47.46
14-10-2020	22400	22525	22225	22475	4933300	23004.5	20252	18845.667	19117.125	47.16
15-10-2020	22500	22550	21700	21700	5865300	23029.5	20327.5	18872.667	19116.625	38.95
16-10-2020	21725	22075	21650	21875	2859100	23058	20401.25	18895.167	19117.375	41.43
19-10-2020	21900	22175	21900	22050	1962100	23068.5	20475.75	18922	19121.375	43.89
20-10-2020	21900	22325	21900	22275	3002000	23038.5	20547.75	18955.167	19126.75	46.96
21-10-2020	22350	22450	22125	22275	1974500	22990	20621	18998.333	19130	46.96
22-10-2020	22200	22275	22050	22150	1735300	22937.5	20691.5	19035.833	19132.375	45.36
23-10-2020	22250	22250	21725	21925	1692400	22890.5	20753.75	19073.333	19134.375	42.55
26-10-2020	21925	22000	21700	21725	2164400	22854.5	20807.25	19116.833	19135.5	40.16
27-10-2020	21500	21600	20900	21125	6217100	22811	20847.75	19153.667	19134.75	34.00
02-11-2020	20950	20975	20100	20450	7408000	22758.5	20882.25	19193.167	19129.125	28.68
03-11-2020	20500	20925	20500	20900	4239500	22704.5	20920.25	19242.333	19127.375	35.89
04-11-2020	21100	21150	20525	20600	2836300	22647	20950.75	19290.333	19122.625	33.46
05-11-2020	21150	21150	20625	20875	2626800	22604.5	20981.75	19345.5	19120.375	37.63
06-11-2020	21200	21275	20750	20975	5102000	22553	21019.25	19386.333	19114	39.12
09-11-2020	21100	21175	20775	20875	3595200	22505.5	21063.5	19433.333	19103.125	38.14
10-11-2020	20875	21100	20550	20650	6850500	22448	21105.5	19477.833	19092.875	35.95
11-11-2020	20775	21550	20700	21450	6681700	22408.5	21158.75	19520.667	19090.125	47.49
12-11-2020	21450	21550	21025	21100	5110700	22370.5	21200.25	19558	19086.125	43.77
13-11-2020	21100	21300	21025	21125	1736700	22323	21234.5	19602.667	19082.875	44.11
16-11-2020	21250	21325	21025	21250	4684900	22281	21270.5	19631.667	19081.625	45.85
17-11-2020	21250	21300	21050	21050	5397400	22234	21302.5	19661.167	19081.5	43.51
18-11-2020	21050	21250	21000	21000	3864900	22192	21343.5	19688.5	19083.5	42.92
19-11-2020	20950	21875	20750	21500	10791700	22159	21392.75	19717.5	19089.25	50.19
20-11-2020	21700	21750	21275	21300	4641400	22122	21438.5	19739.5	19094.75	47.58
23-11-2020	21400	22125	21375	22100	8064700	22111	21494.75	19769.5	19105.625	57.18
24-11-2020	22550	22850	22100	22425	5378800	22131.5	21554.25	19802.333	19118.375	60.35
25-11-2020	22900	24700	22900	24225	21535100	22157.5	21629.5	19849.667	19139.375	72.51
26-11-2020	24500	24925	23925	24500	8537900	22187.5	21709	19896	19162	73.83
27-11-2020	24400	24925	24025	24725	5135800	22204.5	21786.25	19939.167	19189.625	74.89
30-11-2020	24250	24500	23000	23000	23203100	22184	21844.75	19974.333	19209.25	56.09
01-12-2020	23500	24300	23100	24175	7743900	22199.5	21915	20024.667	19236.25	62.92
02-12-2020	24350	26000	24325	26000	13645600	22243.5	22002.75	20082.5	19272.5	70.57
03-12-2020	26300	26850	25675	26100	9510300	22293.5	22090.5	20141.167	19309.5	70.93
04-12-2020	26300	26700	26100	26500	6416700	22367	22171	20208.5	19348	72.36
07-12-2020	26800	27150	26775	26975	5053700	22443.5	22256.25	20280	19391.5	74.00
08-12-2020	27150	27175	26425	26775	4688300	22521.5	22344.75	20350.5	19435.25	72.06
10-12-2020	27000	27100	25825	26025	5261800	22578	22420	20415.833	19476.875	65.17
11-12-2020	26400	26850	26000	26150	3551700	22649.5	22498.25	20480.833	19519.5	65.76
14-12-2020	26350	27450	26350	27400	6419000	22744.5	22589.75	20559.833	19564.875	71.03
15-12-2020	27400	27425	26500	26575	5242300	22820	22672.25	20633	19606	64.03
16-12-2020	26825	27300	26825	27175	4764200	22908	22759.5	20705.5	19650.125	66.60
17-12-2020	27350	27450	26675	27125	5996000	22997	22846.75	20782.833	19693.375	66.18
18-12-2020	27125	27300	26500	26625	6384100	23083	22919.75	20859	19734.375	61.92
21-12-2020	26900	28475	26800	28275	8120200	23196	23002.5	20945.5	19784.625	69.01
22-12-2020	28200	28200	26300	26450	6674300	23279.5	23066.25	21016.333	19827.375	56.48
23-12-2020	27000	27200	25250	26075	6517800	23349	23132.5	21085.333	19866.375	54.30
28-12-2020	26900	27000	26125	26925	4924000	23439.5	23191.75	21161.5	19911	58.24
29-12-2020	27025	27300	26325	26500	2587300	23519.5	23240.75	21236.333	19955.625	55.66
30-12-2020	26750	27050	26500	26600	5305500	23601.5	23291.75	21313.667	20005.625	56.15
04-01-2021	26550	26975	25875	26650	3454200	23685	23344.75	21396.333	20055.5	56.41
05-01-2021	26650	26650	26100	26300	3682700	23777	23403.25	21477.333	20098.75	53.99
06-01-2021	26400	26500	25000	25800	6610100	23855.5	23456.75	21552.667	20135.25	50.65
07-01-2021	25800	26900	25800	26800	5124100	23950.5	23509.5	21634	20179.125	56.45
08-01-2021	27300	27450	26825	27275	6137100	24050.5	23544.5	21715.333	20229	58.93
11-01-2021	27275	27375	26425	26550	9466000	24136	23563	21792.667	20282.75	53.90
12-01-2021	26550	26925	25875	26225	6171300	24217.5	23577.5	21866.833	20331.25	51.76
13-01-2021	26575	26700	25900	26200	7162900	24303	23596.75	21936.833	20380.75	51.60
14-01-2021	26400	26800	26150	26300	4883900	24394.5	23624.5	22003	20436.25	52.27
15-01-2021	26325	26500	26050	26200	3786700	24496	23653.5	22063.833	20489.25	51.50
18-01-2021	26300	26850	25950	26700	4282500	24621	23689.75	22128.5	20550.125	55.06
19-01-2021	26800	26850	25750	25925	5403200	24721.5	23713	22187.333	20612.125	49.05
20-01-2021	25925	26250	25850	25975	4830900	24829	23738	22243.5	20675	49.43
21-01-2021	26075	26200	25875	25900	1612700	24929.5	23767	22297.667	20741.5	48.84
22-01-2021	25900	26000	25000	25175	5088400	25013.5	23783.25	22350.667	20793.125	43.40
25-01-2021	25250	25300	24050	24250	6272100	25081	23793.25	22402.667	20845.25	37.65
26-01-2021	24250	25150	23500	23950	7471100	25147	23797.5	22452.667	20895.125	35.98
27-01-2021	23975	24500	23325	23400	7200300	25186	23797.25	22501.167	20937	33.09
28-01-2021	23400	23925	23000	23875	6160500	25241.5	23806	22547.333	20978.875	37.74
29-01-2021	23900	24475	22300	22850	10460400	25276	23799.5	22581.667	21021	32.49
01-02-2021	22850	24175	22000	23850	5091000	25328	23804.5	22623	21055.75	41.10
02-02-2021	23850	24250	22375	22575	10624600	25358.5	23796.25	22654.5	21085.5	34.98
03-02-2021	22900	22900	22200	22450	6819500	25387.5	23789.75	22691.5	21113.25	34.44
04-02-2021	22400	22825	22300	22350	5339300	25404.5	23781.75	22730	21139.25	33.98
05-02-2021	22750	23350	22450	23100	5024000	25440.5	23781.25	22772.5	21164.75	40.33
08-02-2021	23500	24650	23400	24325	6919300	25485	23798	22824.833	21198.375	48.96
09-02-2021	24400	24600	23500	23525	6317900	25507	23819.25	22871.833	21228.5	44.44
10-02-2021	23650	23700	23150	23475	2662900	25492	23824.75	22917	21260.25	44.17
11-02-2021	23525	23550	23250	23500	3494700	25472	23829.75	22963.333	21290	44.35
15-02-2021	23600	23825	22875	23250	4252200	25442.5	23823.5	23005	21315	42.82
16-02-2021	23250	23300	23000	23100	2797300	25444.5	23814.25	23044.667	21341.875	41.89
17-02-2021	23175	23175	22675	22850	4608500	25418	23808.75	23082.667	21373	40.31
18-02-2021	22850	23475	22850	22975	3333200	25357.5	23800.5	23121	21401.25	41.50
19-02-2021	22975	23250	22700	23075	3389700	25297	23795.25	23159.333	21430.125	42.48
22-02-2021	23250	23500	23025	23250	3753700	25232	23799.5	23191.333	21464.375	44.25
23-02-2021	23250	23500	22850	23125	3517400	25155	23799.25	23222.5	21498.75	43.23
24-02-2021	23125	23125	22400	22550	4608100	25070.5	23796	23253.333	21530.5	38.79
25-02-2021	22800	23725	22650	23650	6263300	25023	23800.5	23287.667	21567.625	49.48
26-02-2021	22475	23100	22250	22550	9128000	24951	23800.25	23315.833	21598.375	41.65
01-03-2021	22900	23050	22550	22950	3058800	24862	23803.25	23347.167	21635.375	45.05
02-03-2021	23250	23250	22725	22900	4421700	24788.5	23804.25	23377.667	21671.875	44.70
03-03-2021	23400	23400	22600	22775	4270900	24700.5	23804.25	23406.5	21704.25	43.78
04-03-2021	22425	22650	22300	22350	5694700	24605	23801	23432.833	21738.375	40.72
05-03-2021	22200	22225	21800	21800	7691800	24508.5	23795.75	23449.333	21771.375	37.10
08-03-2021	22100	23400	22100	23325	11050900	24409.5	23802.75	23471.5	21811.5	50.29
09-03-2021	23450	23600	22450	22525	5141800	24331	23805.25	23487.833	21845	44.96
10-03-2021	22450	22525	21000	21200	17758700	24233.5	23791.25	23499.5	21872.375	37.82
12-03-2021	21475	21550	21000	21225	7214500	24119.5	23779.5	23501	21901	38.02
15-03-2021	21300	21400	21050	21100	3942900	24011.5	23765.5	23497.667	21930.125	37.37
16-03-2021	21100	21250	21100	21175	3041300	23903	23752.25	23495.5	21961	38.05
17-03-2021	21275	21350	21050	21050	2857800	23791	23738	23493.5	21995	37.32
18-03-2021	21325	21750	21200	21700	5048300	23699	23738	23501.833	22032.75	43.40
19-03-2021	21675	21875	21425	21875	8500000	23620.5	23738	23511.333	22069.625	44.95
22-03-2021	21900	22125	21600	21625	3335300	23517	23733.75	23512	22104.75	43.13
23-03-2021	21800	21900	21450	21450	2595800	23400.5	23725.5	23496.5	22136.625	41.86
24-03-2021	21300	21475	21100	21100	2062200	23291.5	23713.75	23472.5	22167.375	39.36
25-03-2021	21100	21625	21025	21350	3328200	23194	23705.75	23449.667	22198.625	42.02
26-03-2021	21625	21975	21375	21900	4497600	23108	23705.5	23433.833	22229.625	47.49
29-03-2021	21975	22300	21750	21800	3119300	23018	23706.25	23422.333	22256.75	46.63
30-03-2021	21750	21950	21475	21500	1654900	22924	23710	23410.333	22278.875	44.05
31-03-2021	21625	22125	21225	22125	3065000	22832.5	23726.75	23404	22304.5	50.23
01-04-2021	22200	22250	21850	22175	4277300	22757.5	23739.5	23394.5	22329.875	50.70
05-04-2021	22250	22450	21925	22200	2336400	22682	23755.5	23386	22353.125	50.95
06-04-2021	22200	22400	22175	22325	1365700	22610.5	23770	23381.5	22375.875	52.25
07-04-2021	22450	22450	22300	22325	1937300	22553.5	23783.5	23373.333	22401.375	52.25
08-04-2021	22500	22775	22325	22575	2416700	22520	23800.5	23368.833	22432	55.01
09-04-2021	22700	22850	22600	22725	2241600	22495.5	23821.25	23363.5	22463.375	56.63
12-04-2021	22900	22925	21250	21425	3872200	22456	23821	23350.167	22489.875	42.38
13-04-2021	21475	22525	21075	22525	4660600	22429	23835.25	23347	22517.75	53.13
14-04-2021	22400	22400	21750	22250	1715200	22417	23846.5	23338.667	22540.5	50.59
15-04-2021	22000	22025	21550	21700	2910900	22374	23851	23327.667	22560.75	45.86
16-04-2021	21700	22075	21650	22075	2740000	22364	23861.25	23318.833	22581.875	49.34
19-04-2021	22225	22225	21900	22200	2435100	22359	23873.25	23312.833	22608.375	50.48
20-04-2021	21900	22150	21700	22000	2658600	22352	23878.25	23305.167	22635.5	48.59
21-04-2021	22000	22675	21850	22475	4400300	22339.5	23890	23300.667	22664.25	53.08
22-04-2021	22475	22475	21550	21550	5274600	22284	23884.5	23293.333	22689.625	44.87
23-04-2021	21550	21800	21525	21600	2418200	22245.5	23876.25	23294.667	22715.25	45.36
26-04-2021	21800	21850	21525	21550	2439600	22207	23849.5	23285.5	22739.5	44.93
27-04-2021	21700	21775	21525	21600	1720300	22169	23820.5	23276.167	22764.75	45.49
28-04-2021	21725	21725	21250	21425	1981000	22132.5	23787.5	23259.833	22786.875	43.81
29-04-2021	21425	21550	21300	21375	2011500	22098	23771.25	23242.167	22808	43.32
30-04-2021	21525	21525	21150	21175	2163200	22064.5	23741.25	23227.333	22828.125	41.33
03-05-2021	21200	21275	20900	20950	2634800	22024	23690.75	23208.333	22846.75	39.15
04-05-2021	21000	21625	21000	21575	3181800	21994	23645.5	23194.833	22868	47.45
05-05-2021	21600	22375	21575	22175	3807500	21972.5	23602.25	23190.5	22886.625	53.95
06-05-2021	22200	22350	21600	21800	2581700	21946	23550.5	23181.5	22903.375	49.80
07-05-2021	22000	22175	21675	21750	4098900	21930	23500.25	23174	22922.5	49.26
10-05-2021	22100	22100	21575	21750	2293700	21892	23457.5	23164.333	22938.75	49.26
11-05-2021	21750	21750	21400	21450	1969900	21870	23410.5	23156.833	22954.375	45.78
17-05-2021	21800	21800	21425	21425	2780100	21839.5	23350.75	23148.667	22970.25	45.50
18-05-2021	21650	22200	21625	21900	5605200	21819.5	23304	23142.667	22988.125	51.71
19-05-2021	21900	21950	21725	21875	2617700	21801.5	23251	23136.667	23005.25	51.38
20-05-2021	21600	22250	21600	22025	3779900	21795	23200	23132.333	23023.375	53.32
21-05-2021	22100	22300	21625	21675	2734700	21792.5	23150.5	23128	23035.125	48.46
24-05-2021	21675	21825	21200	21200	4470900	21750	23079.75	23118.5	23041.125	42.77
25-05-2021	21300	21700	21025	21500	4899200	21729.5	23030.25	23113.333	23048.25	47.01
27-05-2021	21675	22200	21525	21650	7901900	21738.5	22986	23107	23059.25	49.04
28-05-2021	21500	22075	21500	21825	3131800	21750.5	22935	23103.167	23063.375	51.38
31-05-2021	22050	22700	21800	22550	3707100	21779.5	22895.5	23103.5	23068.125	59.64
02-06-2021	23000	23850	22800	23775	6248700	21831.5	22867.25	23112	23079.5	69.18
03-06-2021	23700	23775	23275	23650	4330800	21883.5	22837.25	23119.833	23091	67.43
04-06-2021	23550	23625	23050	23525	3461200	21920	22809.5	23132	23106.375	65.64
07-06-2021	23550	23600	22750	22975	2276000	21942	22781.25	23139.333	23119	58.31
08-06-2021	23050	23425	22725	23425	3663700	21978	22747.5	23148.5	23128.5	62.04
09-06-2021	23275	23375	22825	23375	3133900	22016.5	22708.5	23155.833	23126.5	61.39
10-06-2021	23200	23225	22525	22600	3361600	22046.5	22669	23158	23116	52.15
11-06-2021	22775	23375	22600	22975	4338700	22079	22636.5	23163.5	23107	55.63
14-06-2021	22975	22975	22400	22500	2343700	22091	22599.5	23167.333	23098.125	50.61
15-06-2021	22575	22600	21900	22050	4071100	22096	22557	23169.5	23090.75	46.35
16-06-2021	22050	22900	22000	22650	4093500	22119	22521.5	23179.667	23087.5	52.14
17-06-2021	22475	22475	22000	22000	1821600	22116.5	22474.5	23190	23082.125	46.31
18-06-2021	22000	22775	21475	22775	7436100	22128.5	22443	23202.5	23078	53.05
21-06-2021	22250	22250	21200	21600	4061800	22116.5	22399.25	23209.167	23068.625	44.02
22-06-2021	21600	21850	21325	21625	4352400	22102.5	22356.5	23214.167	23061.75	44.24
23-06-2021	21675	21750	21100	21100	3869400	22078	22315.75	23215	23049.5	40.67
24-06-2021	21100	21350	21100	21300	2364900	22052.5	22286.25	23217.833	23039.75	42.57
25-06-2021	21300	21425	21225	21350	1214300	22025	22260.25	23222.5	23028.875	43.06
28-06-2021	21475	21475	20400	20400	4526800	22004.5	22230.25	23215.5	23013.75	36.65
29-06-2021	20375	20725	20025	20250	4240000	21959	22194	23209.833	23000	35.74
30-06-2021	20325	20450	20100	20250	3305000	21919	22168	23204	22983.75	35.74
01-07-2021	20500	20550	20150	20325	2229400	21891.5	22132.75	23197.833	22968.625	36.65
02-07-2021	20325	20550	20250	20400	1614900	21858	22111	23193.5	22953.625	37.60
05-07-2021	20550	20675	20150	20225	1200800	21818.5	22088.75	23188.333	22939.25	36.23
06-07-2021	20250	20800	20250	20750	3088100	21793.5	22072.75	23183.333	22927.25	42.93
07-07-2021	20600	20600	20325	20375	1223100	21751.5	22045.5	23177.167	22913.375	39.72
08-07-2021	20375	20475	20000	20050	3126200	21721.5	22002.75	23163.5	22900.375	37.13
09-07-2021	20000	20000	19500	19500	6247600	21679.5	21962.5	23144	22890.875	33.19
12-07-2021	19550	19875	19425	19475	3515000	21638	21922.5	23112.333	22873.625	33.02
13-07-2021	19575	19675	19000	19025	4059500	21586.5	21877.75	23075.833	22853.75	30.01
14-07-2021	19025	19175	18525	18600	4441200	21530	21831.25	23035	22827.375	27.46
15-07-2021	18600	19300	18600	19225	3348100	21487	21792.5	23009.833	22803.375	36.05
16-07-2021	19400	19525	19150	19300	2272700	21449.5	21757	22977.333	22782.875	37.02
19-07-2021	19300	19550	19000	19100	1536600	21412.5	21718.25	22931.333	22759.375	35.48
21-07-2021	19300	19300	19025	19050	2716600	21362	21678	22884.333	22736.625	35.09
22-07-2021	19200	20250	19200	20125	4246900	21321	21646.75	22841.833	22723.125	48.31
23-07-2021	20125	20200	19750	19750	1813500	21280	21613	22793.667	22706.125	44.87
26-07-2021	19800	20550	19800	20200	3757400	21249	21589.5	22749.833	22692.75	49.51
27-07-2021	20300	20475	19625	20000	2650200	21214	21553	22709.667	22676.75	47.60
28-07-2021	20000	20150	19625	19775	1612900	21180.5	21525.25	22667.167	22662.75	45.46
29-07-2021	19775	19925	19650	19750	2926500	21147	21493.25	22616.167	22648.25	45.22
30-07-2021	19950	20000	19550	19550	5507300	21100	21459.75	22569.333	22632	43.24
02-08-2021	19600	19800	19125	19300	3560300	21048.5	21425	22516.833	22614.625	40.82
03-08-2021	19300	19450	19150	19150	2294200	20991	21393	22463.667	22597	39.40
04-08-2021	19250	19375	18850	18925	4676000	20936	21364.25	22412.333	22580	37.30
05-08-2021	18925	19125	18825	18900	3025000	20890	21320	22349.833	22561.375	37.07
06-08-2021	19000	19200	18900	18900	1696800	20838	21283.75	22299.5	22544.5	37.07
09-08-2021	18925	19000	18625	18700	2587700	20779	21258.75	22250.333	22525	35.01
10-08-2021	18950	19150	18550	19000	2200900	20722.5	21236.5	22197.5	22508	40.36
12-08-2021	19350	20925	19175	20700	9640600	20685.5	21232.5	22158.833	22499	60.29
13-08-2021	20750	20875	20275	20650	3358400	20623	21227.25	22119.167	22489.75	59.66
16-08-2021	20650	20700	20100	20175	2410400	20553.5	21218.5	22076	22478.25	53.88
18-08-2021	20175	20200	19600	19725	4366800	20477.5	21198.75	22032.167	22468.375	49.04
19-08-2021	19750	19850	18975	19300	4428900	20404	21173	21988.833	22455.5	44.93
20-08-2021	19225	19350	18975	19000	2358000	20315.5	21146.75	21936.833	22440.25	42.24
23-08-2021	19200	19300	18975	19025	5544100	20228.5	21122.5	21881.833	22424	42.55
24-08-2021	19200	19250	18575	18825	7852200	20153	21099.75	21830.333	22406.75	40.68
25-08-2021	18900	19400	18850	19125	3589200	20076	21077.5	21783	22391.625	44.62
26-08-2021	19275	19350	19125	19275	2669200	20011.5	21051.25	21736.833	22378.375	46.53
27-08-2021	19300	19500	19200	19475	3209800	19960	21028	21691.333	22367.125	49.05
30-08-2021	19475	20000	19475	20000	4889600	19907	21013	21650	22361.5	55.05
31-08-2021	20000	20400	19775	20075	5355700	19868.5	20992.5	21605.833	22359.625	55.85
01-09-2021	20250	20325	19900	20050	2881800	19814	20971.25	21566.667	22355.375	55.50
02-09-2021	20050	20325	20050	20325	2570500	19788.5	20952.5	21529	22354	58.61
03-09-2021	20325	21400	20300	21375	9504800	19783.5	20943	21498.833	22356.5	67.85
06-09-2021	21375	21950	21300	21750	4666700	19796.5	20937.25	21476	22360.375	70.39
07-09-2021	21750	21925	21400	21550	2401900	19801.5	20927	21458	22363.75	67.33
08-09-2021	21300	21500	20700	20900	4492300	19792.5	20908.75	21437.667	22365	58.45
09-09-2021	20900	21800	20800	21800	3565100	19820.5	20912.5	21427	22366.75	65.28
10-09-2021	21700	21700	21150	21225	2663900	19840	20899.5	21409.333	22367.375	58.64
13-09-2021	21150	21200	20725	20875	3268500	19852.5	20885.75	21396.167	22366.125	54.98
14-09-2021	21000	21450	20900	21400	4268900	19874	20882.75	21379.833	22366.875	59.11
15-09-2021	21150	21650	21125	21650	2858800	19899	20878.5	21373.667	22369.875	60.94
16-09-2021	21650	22000	21550	21650	4472000	19927.5	20873	21368.333	22373.125	60.94
17-09-2021	21150	21375	20500	20500	10581300	19922.5	20858	21356	22368.125	49.17
20-09-2021	20500	20900	20500	20575	2430500	19926.5	20839	21339.167	22364.5	49.85
21-09-2021	20500	20650	20375	20600	1535900	19937.5	20829.5	21314.333	22357	50.09
22-09-2021	20400	21200	20400	20875	2635700	19965	20822.25	21296.667	22349.25	52.76
23-09-2021	21100	21275	20875	21075	2550000	19997	20817.5	21280.667	22333.5	54.67
24-09-2021	21500	22100	21400	22075	10687800	20058	20822.25	21271.167	22321.375	62.75
27-09-2021	22100	22975	22100	22875	7360400	20143.5	20836.75	21268.667	22312.125	67.71
28-09-2021	23200	24275	23200	24000	13815900	20239	20863	21274.667	22317.125	73.13
29-09-2021	24100	25500	24000	25500	11766200	20363	20906.25	21292.333	22323.75	78.35
30-09-2021	25500	26325	24750	26000	13841700	20501	20956.75	21312.5	22323.75	79.76
01-10-2021	25900	26300	25300	26000	6692400	20640	21001	21332	22323.25	79.76
04-10-2021	26150	27275	26025	27100	14466600	20779.5	21050.25	21357.667	22326.25	82.65
05-10-2021	27300	27700	25900	26100	11018700	20906.5	21093.25	21377.5	22321.875	72.52
06-10-2021	26650	26875	26200	26525	6282400	21033	21141	21404	22320.625	73.98
07-10-2021	24675	26250	24675	25900	11416600	21151	21182.5	21419	22320	68.25
08-10-2021	25675	26250	25400	26125	6183600	21278	21229.25	21442.833	22319.875	69.17
11-10-2021	26125	26450	25850	26350	5243000	21410	21278.5	21465.5	22314.625	70.11
12-10-2021	26500	26675	26200	26275	6808500	21544.5	21322.25	21488	22313.125	69.35
13-10-2021	26000	26400	25900	26225	3187900	21683	21365.75	21511	22308.375	68.82
14-10-2021	26300	26400	25500	25700	5901600	21814	21402.5	21533.333	22301.25	63.30
15-10-2021	25700	26300	25250	25500	6839700	21945.5	21440.75	21558	22295.625	61.28
18-10-2021	25500	26525	25500	26300	7323900	22093.5	21491.75	21577.833	22285.75	65.95
19-10-2021	26275	26275	25550	25650	3590300	22228.5	21533.25	21598.667	22281.75	59.66
21-10-2021	25250	25400	24125	24700	14614600	22348.5	21563.75	21622	22274.875	51.86
22-10-2021	23975	24600	23700	23700	7089800	22442.5	21582.5	21638.5	22258.75	45.17
25-10-2021	24500	24500	24000	24000	3573400	22508.5	21597	21657.833	22246.25	47.37
26-10-2021	24300	24725	24175	24500	2891500	22585.5	21604.25	21680	22235.75	50.89
27-10-2021	24575	24775	24225	24500	3560100	22672	21612.75	21703	22225	50.89
28-10-2021	24500	24500	22850	23000	12321900	22737.5	21607.5	21711.667	22208.5	41.27
29-10-2021	23150	23800	23150	23550	5964800	22822.5	21613.25	21722.833	22197.25	45.35
01-11-2021	23550	24100	23300	23600	3960300	22914.5	21615	21736	22181.25	45.72
02-11-2021	23300	23625	23000	23000	2665300	22994	21611.25	21746.333	22159.875	42.05
03-11-2021	23050	23100	22300	22325	7513000	23064	21608.5	21754.5	22138.75	38.32
04-11-2021	22900	23000	22400	22400	5442600	23129.5	21602.75	21761.5	22119.625	38.97
05-11-2021	22400	22975	22400	22400	2912700	23192	21601.75	21764.833	22100.625	38.97
08-11-2021	22600	23200	22600	23150	4258700	23265.5	21612.75	21773.833	22084.875	45.59
09-11-2021	23250	23400	22900	23050	3227800	23326.5	21616.75	21784.167	22069.125	44.89
10-11-2021	23075	23125	22450	22550	5646400	23376	21622.25	21787	22048.375	41.47
11-11-2021	22450	22525	22275	22375	4459300	23422.5	21618.25	21788.333	22030.625	40.31
12-11-2021	22550	22950	22500	22800	2503500	23472	21630.25	21792.333	22014.75	44.38
15-11-2021	22650	22800	22200	22275	3266100	23490	21636.75	21792	21996.625	40.69
16-11-2021	22300	22550	22275	22425	3120900	23503.5	21650	21792.667	21982.875	42.17
17-11-2021	22600	23000	22575	22975	4475600	23532	21666.75	21795.333	21976.5	47.35
18-11-2021	22975	23000	22650	22775	3619300	23569.5	21681	21795.667	21970.625	45.74
19-11-2021	22775	22825	22400	22675	3256300	23587	21703.75	21804	21967	44.92
22-11-2021	22800	23025	22700	23000	2670200	23622.5	21731.25	21807.167	21962.625	48.18
23-11-2021	22975	23025	22600	22650	2694600	23658	21755.25	21809.833	21961.625	45.09
24-11-2021	22900	22950	22325	22450	3348000	23679	21776.5	21814.833	21954.625	43.38
25-11-2021	22850	22875	22650	22850	2551700	23703	21801	21820	21956	47.66
26-11-2021	22750	22750	21725	21800	6187000	23706	21816.75	21817.333	21952.75	39.27
29-11-2021	21800	21900	21475	21825	4379700	23732.5	21827.5	21816.167	21950.125	39.54
30-11-2021	21725	21850	21275	21350	8136300	23748	21837.25	21808.667	21941.375	36.21
01-12-2021	21400	22125	21400	22025	6845300	23776.5	21857	21811.833	21929.875	43.49
02-12-2021	22025	23350	21975	23225	7714100	23823.5	21894.25	21822.667	21928.375	53.63
03-12-2021	23225	23350	22700	22700	4464000	23856	21926.5	21830.333	21924.5	49.45
06-12-2021	22900	23025	22450	22450	2820000	23863.5	21960.75	21836	21919.25	47.55
07-12-2021	22500	23100	22500	23000	3151300	23866	22004.75	21846.5	21918	51.92
08-12-2021	23100	23125	22350	22350	3490200	23833	22036	21853	21914.25	46.94
09-12-2021	22400	22625	22275	22325	2296500	23769.5	22066.25	21860.667	21911.625	46.75
10-12-2021	22350	23000	21850	23000	4379200	23709.5	22105.25	21874.333	21911.75	52.25
13-12-2021	22800	22850	22025	22025	5792000	23630	22135	21877.333	21906.5	45.02
14-12-2021	22025	22100	21700	22000	3483800	23528	22153.75	21876.167	21900.25	44.85
15-12-2021	22000	22250	21700	21700	3564700	23440	22173.25	21875.5	21893.125	42.75
16-12-2021	21800	21975	21600	21825	2335700	23346	22189.5	21876	21889.5	43.93
17-12-2021	21450	21875	21450	21725	3710900	23262.5	22206.75	21875.833	21879.875	43.16
20-12-2021	21600	21700	21250	21300	2790700	23166	22222	21874.833	21873.625	39.97
21-12-2021	21375	22250	21375	22025	4460400	23079.5	22244.75	21878.833	21869	47.15
22-12-2021	22000	22225	21800	21800	3007800	22990	22267.25	21878.167	21863.5	45.34
23-12-2021	21800	22225	21800	22225	2729800	22910	22296.5	21880.5	21860.75	49.30
24-12-2021	22325	22325	22075	22150	925700	22839	22326.5	21881.333	21859.75	48.63
27-12-2021	22150	22225	21875	22025	1501600	22769.5	22357.5	21883.667	21860.875	47.47
28-12-2021	22025	23050	22025	22950	8122200	22702.5	22398	21895.333	21859	55.85
29-12-2021	22850	22975	22600	22800	2442500	22645.5	22437	21904	21860.375	54.34
30-12-2021	22800	22800	22150	22150	2203800	22594.5	22471.5	21907.333	21865.125	48.24
03-01-2022	21900	22125	21750	21825	2714800	22557	22499.75	21907.333	21868.125	45.49
04-01-2022	21850	22125	21800	21925	1849100	22515.5	22512	21903.167	21872.25	46.50
05-01-2022	21925	22450	21725	21950	3216400	22464.5	22525	21891	21876.125	46.76
06-01-2022	21850	21950	21450	21725	2718900	22409	22540.5	21878.167	21879.5	44.62
07-01-2022	21900	22375	21750	22175	4067200	22392.5	22565	21869.167	21881.875	49.60
10-01-2022	22300	22300	21800	21800	1267900	22357.5	22590	21861.333	21881.5	45.89
11-01-2022	22050	22175	21750	21750	4133500	22320.5	22617.5	21850.167	21882.125	45.41
12-01-2022	22000	22275	21750	22100	2176100	22302.5	22648.25	21841.667	21885.375	49.45
13-01-2022	22075	22675	21925	22675	3815800	22309.5	22686.75	21842.167	21893.25	55.31
14-01-2022	22575	23550	22475	23525	7373800	22332	22730.75	21845.833	21904.125	62.28
17-01-2022	23550	23900	23425	23500	4935000	22354	22773	21852.5	21912.125	61.97
18-01-2022	23500	23700	23050	23650	3514900	22364	22814.75	21863.167	21921.375	63.14
19-01-2022	23650	23700	23250	23250	2979200	22368	22847.25	21867.167	21930.125	58.02
20-01-2022	23100	23475	22675	22850	4772900	22374	22875	21872.833	21933.75	53.35
21-01-2022	22850	23500	22725	23500	2128200	22396.5	22909.5	21877.667	21940.375	59.10
24-01-2022	23650	23650	23225	23400	2373000	22408.5	22940.25	21889.667	21946.375	57.92
25-01-2022	23400	23450	23000	23150	2665400	22426	22958	21899.833	21950.5	54.96
26-01-2022	23175	23425	22750	22775	4083900	22433	22968.25	21911	21952.75	50.76
27-01-2022	22725	23275	22525	23250	3183000	22438.5	22985.25	21924	21956.125	55.41
28-01-2022	23250	23350	23100	23250	1747600	22448	23008.75	21936.667	21958.75	55.41
31-01-2022	23475	23500	23125	23125	1988000	22457	23022	21954.833	21967.25	53.86
02-02-2022	23075	23075	22650	22925	1865100	22455.5	23039	21972.667	21969.25	51.38
03-02-2022	22725	22925	22250	22825	2137900	22459	23058.5	21989.833	21972.125	50.14
04-02-2022	22825	22825	22375	22500	2257900	22460	23069.5	22004.333	21976.125	46.23
07-02-2022	22550	22950	22425	22600	2649000	22455	23079	22019	21978.75	47.58
08-02-2022	22700	23225	22100	22175	5853000	22462.5	23084.25	22032	21978.625	42.67
09-02-2022	22425	22950	22400	22675	5519200	22479.5	23106	22044.833	21982	49.30
10-02-2022	22700	23200	22650	22800	3513700	22508.5	23128.25	22061	21983.625	50.84
11-02-2022	22775	23050	22600	23050	2952200	22529	23152.75	22081	21991.125	53.84
14-02-2022	23050	23625	23000	23450	4407400	22533.5	23178.5	22107.333	22000.375	58.24
15-02-2022	23500	24200	23500	24175	5046600	22563	23209.5	22138.667	22013.5	64.79
16-02-2022	24175	24225	23800	23800	3245700	22590	23226.75	22170.5	22024.5	59.59
17-02-2022	23850	24025	23500	23725	1864900	22604.5	23235.25	22204.667	22036	58.57
18-02-2022	23675	24075	23650	23925	3243900	22636	23234.5	22236	22048.75	60.50
21-02-2022	23975	24050	23400	23500	2536000	22659.5	23214.5	22264	22060.375	54.67
22-02-2022	23500	23650	22900	23475	4244100	22669	23189.25	22293.167	22073	54.34
23-02-2022	23500	24000	23200	24000	4131000	22708.5	23169.25	22326.167	22085.125	59.85
24-02-2022	24000	25550	23950	25200	15601900	22772.5	23150.25	22360	22100.25	69.04
25-02-2022	25400	25750	24600	24900	9837600	22836.5	23138.25	22394.333	22115.75	65.03
01-03-2022	25050	25150	24650	24850	6689700	22897	23121.5	22425.333	22131.25	64.36
02-03-2022	25200	26250	25175	25525	10213100	22973	23117.75	22462.167	22150.125	69.01
04-03-2022	26225	27125	25750	27075	12956600	23088.5	23127.25	22510.833	22178.25	76.57
07-03-2022	27100	27650	27100	27350	8488000	23195	23137.25	22561.5	22207.875	77.61
08-03-2022	27400	27750	25700	25700	9128400	23273	23131.5	22602.5	22226.875	60.27
09-03-2022	25950	26800	25950	26400	5630100	23356.5	23133.25	22649.833	22249.5	63.95
10-03-2022	26400	26400	24950	25950	8805300	23432.5	23135.75	22695.167	22269.125	60.10
11-03-2022	25625	26900	25600	26700	3706600	23526	23147.75	22747	22294.25	63.99
14-03-2022	26700	26700	25025	25125	6367300	23569.5	23136	22788.5	22313.875	52.42
15-03-2022	24850	25175	24400	24475	7199400	23603	23124.25	22825.667	22328.75	48.52
16-03-2022	24475	25275	24475	25225	4959900	23664.5	23129.5	22869.167	22346.625	52.88
17-03-2022	25225	25725	25125	25250	6197200	23733	23145	22910.833	22363.75	53.02
18-03-2022	25475	25600	25100	25550	2899900	23805.5	23160.5	22943.167	22378.75	54.79
21-03-2022	25475	25700	24925	25125	4175300	23869	23166.75	22973	22385.5	51.81
22-03-2022	25350	25700	25225	25650	2518500	23947.5	23178.25	23009.5	22395.5	55.06
23-03-2022	25600	25850	25550	25800	2526000	24020	23206.25	23050	22406.875	55.98
24-03-2022	26225	27250	26200	26525	8149500	24114.5	23236	23098.167	22424.625	60.19
25-03-2022	26600	26950	26200	26225	4666900	24204	23262.25	23146.333	22438.625	57.73
28-03-2022	26325	26950	26325	26725	2780300	24296.5	23299.5	23197.667	22455.375	60.62
29-03-2022	26300	26425	26050	26125	2078700	24365.5	23337.5	23246.333	22473	55.70
30-03-2022	26000	26250	25600	25675	3611700	24408.5	23370.25	23290	22486.5	52.27
31-03-2022	25875	26000	25600	25700	2172300	24452.5	23403.25	23332.833	22502.5	52.44
01-04-2022	25775	26425	25475	25550	4472800	24490.5	23427.25	23373.333	22520	51.23
04-04-2022	26200	26775	26050	26600	4571300	24557.5	23462.75	23417.333	22539.75	58.48
05-04-2022	26800	27200	26550	27125	4851300	24643	23508.5	23464.333	22565.375	61.55
06-04-2022	27250	27475	27200	27350	4613100	24720	23558.25	23513	22588.25	62.82
07-04-2022	27475	27775	27275	27375	3851900	24799.5	23604	23560	22617.125	62.97
08-04-2022	27350	29000	27350	28800	10933100	24912.5	23669.25	23609.5	22653	70.18
11-04-2022	28700	29125	28225	28300	3765100	25023	23728	23653.167	22689	65.37
12-04-2022	28450	28675	27800	27900	3857700	25116	23777.25	23695.5	22722	61.73
13-04-2022	28500	29300	28300	29250	6299200	25236	23842	23751.167	22761.5	68.18
14-04-2022	29500	30000	29300	29900	6743000	25371.5	23914.25	23805.167	22809	70.73
18-04-2022	29800	30000	29400	29975	3504700	25512.5	23984	23863.5	22857.625	71.02
19-04-2022	30025	30300	29425	29675	4515000	25649.5	24054.25	23922.167	22904.75	68.12
20-04-2022	29100	29100	28300	28500	4179300	25769.5	24114.75	23969.5	22945.625	58.11
21-04-2022	28350	29150	28050	28200	4677700	25881.5	24168.25	24013.167	22984.625	55.85
22-04-2022	28125	28700	27825	28225	5399300	26002.5	24232.5	24057	23024.625	56.01
25-04-2022	28200	28200	27325	28000	3149400	26109	24294.25	24107	23060.875	54.18
26-04-2022	27650	28700	27650	28600	4878200	26225	24366.75	24160.5	23102	58.10
27-04-2022	28850	29100	28750	28925	4017200	26342.5	24435.75	24216	23146.375	60.09
28-04-2022	30000	30800	29825	30275	14044000	26479	24506.25	24278.667	23200.25	67.09
09-05-2022	31775	31875	28825	28925	8963900	26574	24568.5	24331	23247.5	56.43
10-05-2022	28750	29925	28025	29650	6728600	26691	24640.5	24381.5	23300.625	60.10
11-05-2022	29625	30400	29625	30275	5121200	26822	24713.25	24430.833	23359	62.99
12-05-2022	29625	30200	28925	29025	5843000	26924	24780	24464.333	23408	54.49
13-05-2022	29300	30325	29300	30275	6733900	27059.5	24859.5	24496.167	23462.875	60.26
17-05-2022	30250	30775	29825	30300	4648900	27196	24932.5	24524.833	23518.875	60.37
18-05-2022	30300	30300	30000	30300	4877400	27322	25015.25	24553.5	23575.125	60.37
19-05-2022	30175	30175	29350	29900	3606000	27416	25094.25	24572.167	23624	57.47
20-05-2022	29725	30500	29700	30200	4079700	27522	25179.25	24599.5	23676.25	59.06
23-05-2022	30025	30150	29200	29225	4321800	27609.5	25253.25	24617.5	23721.375	52.22
24-05-2022	29650	30325	29625	30300	4339300	27705	25339	24646.833	23772.875	57.99
25-05-2022	30225	30800	29750	30150	4453900	27766.5	25427.5	24673.667	23824.75	56.96
27-05-2022	30325	30400	30125	30225	4094800	27824	25509.5	24699.5	23877.125	57.37
30-05-2022	30700	30875	29925	30125	4599900	27912.5	25592.75	24725.167	23930	56.60
31-05-2022	30500	31975	30300	31800	9910500	28020.5	25688.5	24762.333	23992.5	65.09
02-06-2022	31975	32500	30975	31275	6852100	28127	25779.75	24799.5	24053.125	61.05
03-06-2022	32450	32725	31600	32600	7554100	28245	25885.5	24846.833	24121.5	66.67
06-06-2022	32600	32700	31825	31850	4579900	28379.5	25974.5	24883.833	24186.25	61.28
07-06-2022	32700	33375	32500	33050	7621500	28551	26077	24933.167	24257	66.01
08-06-2022	33275	33300	32775	33050	5701600	28707.5	26186	24988.833	24328.75	66.01
09-06-2022	33050	33075	32275	32400	3701200	28850.5	26291.75	25046.833	24395.75	61.31
10-06-2022	32400	32700	32000	32150	3823200	28982.5	26394	25101.167	24453	59.55
13-06-2022	32025	32025	30175	30725	6658700	29094.5	26481.75	25142.667	24503.375	50.64
14-06-2022	30400	31500	30100	31175	7539900	29205	26576.25	25187.167	24558.375	53.03
15-06-2022	31550	31625	29700	29975	7854700	29288.5	26654.25	25233.667	24609.625	46.56
16-06-2022	30100	30900	29950	30050	7620600	29359	26736.75	25277	24663.375	46.99
17-06-2022	29525	29550	28800	29225	6394300	29419	26811.5	25314.5	24714.5	42.85
20-06-2022	28800	29125	28525	28800	5986100	29460.5	26878.5	25353.167	24763.375	40.86
21-06-2022	29500	29725	28825	29100	6719700	29520	26942.75	25398.333	24814.75	42.88
22-06-2022	29200	29525	29000	29175	3214700	29590	26999.25	25443.5	24865	43.40
23-06-2022	29450	29450	28650	29375	5271900	29663.5	27058	25490	24915.5	44.85
24-06-2022	29400	29700	29075	29150	5284400	29735.5	27113	25530	24963.875	43.50
27-06-2022	29500	29600	28975	29175	4287200	29787	27172.25	25570.833	25009.75	43.70
28-06-2022	29400	29875	29300	29800	4423400	29840.5	27241.75	25619.167	25058.375	48.65
29-06-2022	29700	29700	28500	28625	6453300	29866	27293	25660.833	25101.25	41.30
30-06-2022	28400	28750	28200	28525	6322200	29889	27344.25	25699	25142.25	40.74
01-07-2022	28400	28600	26425	26425	8161100	29841.5	27377	25726.667	25167.5	31.13
04-07-2022	26500	27350	26125	26175	6531400	29799	27411	25751.667	25189.625	30.21
05-07-2022	26875	28175	26875	28075	5603500	29802.5	27459.25	25785.667	25222.25	43.73
06-07-2022	27875	27875	26375	26600	4364900	29749.5	27492.75	25811.167	25250.75	37.64
07-07-2022	26775	26925	26350	26625	2476800	29684	27527.75	25837.5	25274.875	37.80
08-07-2022	27200	27600	26925	27125	2946700	29627	27569.75	25865	25304.375	41.02
11-07-2022	27450	27450	26900	27075	1370500	29575	27612.25	25894.5	25335.375	40.79
12-07-2022	27250	27750	26775	27200	1984300	29549	27659.25	25926.167	25364.375	41.66
13-07-2022	27750	28450	27600	28200	10002500	29549	27715.25	25961.833	25397.125	48.23
14-07-2022	28300	29975	28300	29975	7663900	29584	27793.25	26016.333	25438.75	57.40
15-07-2022	29700	29700	28925	29125	6598500	29606.5	27857.75	26065	25481.875	52.59
18-07-2022	28950	29100	28625	28725	3164200	29609	27917	26114.167	25522.625	50.46
19-07-2022	28825	29325	28600	29075	5515200	29612	27977.25	26161.167	25565	52.28
20-07-2022	29600	30350	29575	30250	4807100	29611.5	28045.25	26208	25611.875	57.90
21-07-2022	30100	30200	29675	29975	4164200	29632.5	28103.25	26256.5	25656.375	56.23
22-07-2022	30000	30225	29850	30125	3978100	29642	28166.5	26307.667	25696.625	56.96
25-07-2022	30075	30750	30075	30575	1791300	29648	28235	26358.167	25735.125	59.16
26-07-2022	30625	30675	30375	30500	2080400	29677.5	28300.75	26412.5	25767.625	58.62
27-07-2022	30625	31375	30500	31050	6346600	29693	28376.25	26470.667	25795.375	61.39
28-07-2022	31425	31475	30725	31350	6867900	29714	28455	26526.333	25822.125	62.85
29-07-2022	33000	33500	32225	32375	10166000	29755.5	28538.75	26595.333	25854	67.39
01-08-2022	32150	32950	32075	32300	7788700	29803.5	28609.75	26664	25880	66.75
02-08-2022	32400	33000	32325	32950	5582600	29858.5	28690.25	26739	25914.25	69.46
03-08-2022	32625	34000	32625	33775	10795300	29949.5	28779.5	26818.667	25950.5	72.53
04-08-2022	33950	34050	33100	33300	9181700	30009.5	28857.25	26895.833	25987.5	68.28
05-08-2022	33150	33150	32275	32575	9982200	30058	28912.25	26971	26019.75	62.28
08-08-2022	32500	32750	32275	32400	8405600	30101.5	28962.75	27040.167	26050	60.88
09-08-2022	32700	33675	32425	32550	4574000	30150	29031.25	27111.833	26081.375	61.67
10-08-2022	32675	33075	32300	32350	3903700	30161	29090.75	27179.333	26112	59.94
11-08-2022	32950	32950	32150	32175	4850200	30179	29153	27246.167	26144.375	58.38
12-08-2022	31600	31850	31225	31600	6755300	30159	29202	27310	26174.875	53.49
15-08-2022	31700	32675	31675	32425	2488800	30170.5	29275	27373.167	26205.5	58.82
16-08-2022	32600	32775	32025	32350	3039400	30156.5	29353.75	27436.833	26239	58.17
18-08-2022	31925	32175	31725	31925	3795300	30134	29420.75	27502	26275.125	54.48
19-08-2022	31925	32100	31750	32000	2375200	30126	29488.25	27569.833	26316.625	55.02
22-08-2022	31925	32025	31450	31700	1905500	30117	29549.75	27635	26355.125	52.33
23-08-2022	31350	32375	31350	32175	4219100	30146	29620.25	27703.167	26393.5	56.00
24-08-2022	32375	32850	32125	32700	4510000	30176.5	29690.75	27776.333	26434.5	59.69
25-08-2022	32850	33000	32450	32800	3311700	30233	29760.75	27847.167	26483.5	60.37
26-08-2022	33150	33325	33025	33100	4578500	30294	29826.5	27922.5	26531.25	62.42
29-08-2022	32750	33000	32275	32800	3247500	30365.5	29892.25	27996.167	26577.25	59.12
30-08-2022	33000	33825	32750	33650	3916500	30462.5	29961.5	28073.167	26630.5	64.80
31-08-2022	33075	33425	32700	33350	4425600	30547.5	30033.75	28144.333	26685.625	61.55
01-09-2022	33750	33750	33350	33400	1982000	30632	30111	28210.167	26740.625	61.89
02-09-2022	33300	33950	33300	33775	4629900	30720	30191.75	28278.667	26797.5	64.45
05-09-2022	33850	34975	33675	34400	5299500	30825	30280.25	28350.333	26853.75	68.28
06-09-2022	34850	35925	34550	35925	7114700	30960	30373.5	28434.833	26918.125	75.27
07-09-2022	35425	35425	34700	35125	3472000	31066.5	30453.5	28516.667	26981	66.94
08-09-2022	35025	35500	34425	34475	2989000	31183.5	30524.75	28589.833	27041.5	61.02
09-09-2022	34400	34500	34050	34200	3131400	31297	30593	28661.833	27098.5	58.66
12-09-2022	34325	34825	34275	34475	1483900	31458	30649.75	28737.333	27159.5	60.32
13-09-2022	34500	34750	34325	34475	2798600	31624	30711.5	28815.333	27219.75	60.32
14-09-2022	34000	34175	33750	34000	5203700	31742.5	30772.5	28887	27274.875	55.84
15-09-2022	35000	36200	34825	35050	10847300	31911.5	30830.5	28965.667	27336.25	62.47
16-09-2022	34900	34900	33925	34225	4770200	32063.5	30873.75	29039.667	27394	55.43
19-09-2022	34050	34925	33900	34650	3184800	32214	30920.5	29117.833	27452.25	58.05
20-09-2022	34575	34950	34000	34175	1726600	32356	30965.5	29193.5	27509.875	54.21
21-09-2022	34000	34450	33425	34325	2428600	32498.5	31023.75	29272.333	27569.25	55.22
22-09-2022	34200	35000	33925	34950	2756200	32633.5	31091.25	29354.667	27629.75	59.24
23-09-2022	35000	35000	34000	34025	5095100	32714.5	31149.25	29433.667	27690.875	51.82
26-09-2022	33300	33325	32000	32950	8686400	32791	31198.75	29502.167	27746.5	44.80
27-09-2022	33300	33650	33075	33450	4891000	32885.5	31247.25	29573.167	27807	48.31
28-09-2022	33400	33725	33075	33200	6511900	32968	31290	29640.833	27862.875	46.71
29-09-2022	33000	33750	32800	32900	6550400	33021	31316.25	29703.833	27911.25	44.79
30-09-2022	32875	33100	32575	32875	3637400	33079	31355.75	29761.833	27962.125	44.63
03-10-2022	32825	33200	32675	32975	6434500	33136	31389	29823	28014.75	45.49
04-10-2022	33300	34100	33300	33975	7383000	33204	31426	29891.333	28069.625	53.31
05-10-2022	33125	34000	33125	33300	4606700	33260	31468.75	29953.833	28124.375	48.28
06-10-2022	33375	33600	32800	32850	2651900	33296	31494.5	30016.167	28177	45.21
07-10-2022	32950	33175	32700	32825	1474000	33325.5	31519.75	30078.5	28226.125	45.04
10-10-2022	32700	32700	32000	32075	3632100	33319.5	31537.5	30132.333	28276.375	40.13
11-10-2022	32300	32600	32050	32150	4283700	33316.5	31560	30178.667	28327.125	40.83
12-10-2022	32300	32600	31400	32100	8654900	33299.5	31579	30226.667	28379.125	40.49
13-10-2022	32425	32500	32000	32250	1710300	33269	31609.25	30276	28431.25	42.04
14-10-2022	32350	33650	32350	33550	7012900	33274	31641.75	30329.5	28490.375	53.35
17-10-2022	33600	33600	32650	32800	4015200	33278.5	31668.25	30367.667	28547.875	47.58
18-10-2022	32725	32850	32000	32075	5298300	33272	31686.75	30399.167	28598.125	42.77
19-10-2022	31700	32075	31500	31800	2870100	33257	31703.5	30439.833	28648.125	41.07
20-10-2022	31850	32050	31600	31825	6028100	33246.5	31703.75	30476	28696.125	41.30
21-10-2022	31900	32525	31900	32025	3360700	33243.5	31711.25	30516.5	28745.5	43.19
24-10-2022	32000	32725	32000	32375	3367700	33259	31709	30554.333	28797.25	46.45
25-10-2022	32400	32750	31875	32000	4599700	33250.5	31710.5	30600.167	28842.5	43.57
26-10-2022	32625	33200	32525	33150	5756300	33266.5	31711.5	30658	28894.25	53.16
27-10-2022	33200	33725	32800	32850	3873000	33285	31709.5	30708.833	28947.75	50.74
28-10-2022	32800	32975	32150	32275	2365700	33290.5	31708.25	30755.667	29000	46.37
31-10-2022	32275	32750	32100	32200	5507700	33300.5	31708.75	30800	29051.375	45.82
01-11-2022	32400	32700	31400	31500	6676700	33287	31716.5	30842.5	29099.125	40.91
02-11-2022	31200	31350	30325	30450	6639800	33242	31709.25	30874.5	29142.75	34.87
03-11-2022	30675	30950	30150	30950	2554200	33205	31719	30908.833	29186.625	39.46
04-11-2022	31000	31025	30400	30900	2462100	33161	31727.5	30938	29232.125	39.16
07-11-2022	31225	31275	30700	31275	3007700	33130.5	31748	30971.667	29279.75	42.64
08-11-2022	31275	31275	30800	31175	4954800	33081	31771.75	31001.333	29325.125	41.95
09-11-2022	31150	31150	30575	31000	4642800	33034	31790.75	31033.833	29366.75	40.71
10-11-2022	30550	30550	29300	29400	8450300	32954	31793	31058.667	29396.125	31.53
11-11-2022	29500	29750	29000	29000	6478800	32858.5	31789.25	31080.667	29423.625	29.72
14-11-2022	29000	29200	28500	28700	6654700	32744.5	31784.75	31101.667	29448.875	28.41
15-11-2022	28125	28775	28125	28650	5422900	32599	31779.5	31115.333	29475.875	28.19
16-11-2022	28700	28800	28300	28750	7094300	32471.5	31769	31126.167	29505.375	29.38
17-11-2022	28500	28700	28150	28625	3088600	32354.5	31769	31134.667	29531	28.74
18-11-2022	28500	29050	28325	28800	2946500	32246.5	31771.75	31144.167	29558	31.02
21-11-2022	29100	29275	28675	28800	3633300	32133	31795.5	31144.167	29586.25	31.02
22-11-2022	28800	29200	28800	28950	4743200	32022.5	31823.25	31148.5	29617.125	33.15
23-11-2022	29050	29950	29050	29625	7028000	31935	31838.75	31160	29649	41.85
24-11-2022	29725	30100	29725	29975	2813800	31833.5	31872.5	31164.833	29682.625	45.78
25-11-2022	29950	30000	29500	29850	2501100	31746	31904.75	31164.5	29716.25	44.62
28-11-2022	29775	30025	29675	29750	2971800	31648	31931	31163	29750.375	43.67
29-11-2022	29750	30825	29750	30700	5003100	31578.5	31967.25	31169.833	29789.75	53.79
30-11-2022	30700	31250	30450	30800	8450200	31508	32003.25	31185.167	29831.25	54.71
01-12-2022	31000	31175	30525	30675	5150800	31422.5	32028	31201.667	29871.625	53.28
02-12-2022	30600	30600	29225	29225	6111900	31326.5	32020.5	31208.333	29906.875	40.15
05-12-2022	29225	29500	28500	28500	6453500	31237.5	32014.25	31211.667	29936	35.45
06-12-2022	28500	28625	27900	28100	7268500	31130.5	32008	31208.333	29962.5	33.15
07-12-2022	28125	28650	27525	28050	9506600	31027.5	31997.75	31202.5	29987.5	32.86
08-12-2022	27900	28025	27025	27300	8747900	30915.5	31968.25	31182.667	30006.75	28.82
09-12-2022	27025	27175	26125	26125	14514500	30780.5	31929.75	31164	30016.5	23.87
12-12-2022	26125	26925	26025	26875	7146600	30658.5	31897.25	31145.5	30031.875	31.91
13-12-2022	26850	27125	26600	26825	4254000	30515.5	31859.75	31122.5	30047.375	31.67
14-12-2022	26825	27350	26825	26850	5429400	30386.5	31823.25	31108	30062	31.94
15-12-2022	26775	26800	26525	26525	3334800	30260	31778	31083	30077.125	30.24
16-12-2022	26475	26775	26250	26550	6480300	30134.5	31730	31058	30092.5	30.54
19-12-2022	26300	26850	26300	26850	6069700	30030	31674.75	31035	30106.75	34.29
20-12-2022	26850	27025	26400	26650	3273600	29920	31618.25	31013.333	30114	33.01
21-12-2022	26625	26850	26425	26625	1626700	29810.5	31555	30989.5	30122.625	32.85
22-12-2022	26750	27000	26450	27000	2483300	29705.5	31487.25	30974.667	30133.375	37.86
23-12-2022	27000	27000	26625	26875	1201500	29572	31423	30951.833	30140.125	36.87
26-12-2022	26900	26900	26375	26400	1726500	29444	31361.25	30926.833	30136.75	33.31
27-12-2022	26400	26850	26375	26625	2212300	29335	31303.5	30902.833	30133.125	36.44
28-12-2022	26625	26700	26025	26175	3554400	29222.5	31239.75	30876.5	30135.5	33.10
29-12-2022	26125	26350	25675	26275	2879100	29111.5	31179	30839.667	30134.875	34.54
30-12-2022	26275	26400	26075	26075	2527400	28992.5	31118	30805	30135.5	33.01
02-01-2023	26100	26150	25800	25800	1482500	28861	31060	30759.667	30131	30.98
03-01-2023	25850	26000	25700	25900	2217500	28739	30994.75	30720	30134.875	32.60
04-01-2023	25900	26000	24150	24150	8139600	28559	30912.75	30660.667	30133.25	22.59
05-01-2023	24025	24900	23600	24675	10800300	28395.5	30840.25	30604.833	30130.5	29.58
06-01-2023	24825	25200	24500	24975	3662700	28249.5	30770	30555.333	30129.125	33.28
09-01-2023	25000	25200	24275	24700	4614600	28099.5	30700	30505.667	30124.875	31.64
10-01-2023	24575	25250	24300	24950	4507400	27968.5	30627.75	30467.167	30124	34.79
11-01-2023	24725	25075	24400	25075	4515100	27861	30551.5	30426.5	30121.125	36.37
12-01-2023	24900	25125	24800	24950	3640000	27741	30473	30393	30116.875	35.45
13-01-2023	25000	25025	24025	24150	5717900	27606	30383.5	30353.667	30105	30.16
16-01-2023	24175	24350	24100	24225	2957600	27465	30297.75	30320.333	30095	31.20
17-01-2023	24225	24600	24225	24325	6142400	27328	30204.5	30290.5	30083	32.63
18-01-2023	24300	24750	24275	24750	5610800	27203	30118.5	30261.5	30076.125	38.50
19-01-2023	24650	26275	24600	26250	6860000	27140	30047	30242	30079	53.80
20-01-2023	26350	26775	25950	26775	6149700	27095.5	29977	30224.667	30084.375	57.76
24-01-2023	26775	26925	26025	26125	2463800	27044	29894.25	30204.5	30087.25	51.84
25-01-2023	26125	26125	25725	26050	2505500	26992	29795.5	30183.667	30084.5	51.18
26-01-2023	25900	25900	25250	25250	6392300	26922	29696.75	30153.333	30075.125	44.72
27-01-2023	25275	25800	25275	25575	5711800	26861	29607.75	30133	30066.25	47.61
30-01-2023	25275	25775	24950	25250	5560900	26790	29518.25	30111.167	30055.625	45.07
31-01-2023	25200	25350	24550	24550	7486900	26705	29419	30098.667	30034.375	40.11
01-02-2023	24600	25025	24575	24725	3150900	26620.5	29321.5	30089	30016.5	41.83
02-02-2023	24725	25000	24100	24100	7378000	26510	29222.5	30062.5	29997.5	37.66
03-02-2023	24175	24350	23950	24000	6145900	26390.5	29112	30045.167	29971.25	37.02
06-02-2023	24000	24225	23800	23925	6158100	26272	29009	30027.167	29941.375	36.52
07-02-2023	24425	25375	24300	24900	10437600	26175	28911.5	30012.333	29916	46.59
08-02-2023	25100	25275	24650	24800	4407500	26057	28817.75	29997.167	29891.625	45.79
09-02-2023	24575	24925	24500	24500	3394500	25931	28719.5	29979.167	29871.625	43.38
10-02-2023	24225	24600	24200	24500	6881200	25807.5	28615	29954.5	29853.125	43.38
13-02-2023	24800	24875	24450	24625	2954200	25715.5	28521	29918.833	29835.125	44.78
14-02-2023	24650	24750	24450	24750	2543600	25640.5	28439	29889.667	29818.875	46.22
15-02-2023	24775	25200	24525	24875	3710100	25576	28353.25	29864	29800.25	47.69
16-02-2023	24900	24975	24550	24650	1592400	25508	28267.75	29834.5	29778.875	45.29
17-02-2023	24575	24650	24350	24625	1775500	25454.5	28185	29797	29750.625	45.02
20-02-2023	24525	24525	24000	24300	4021500	25418	28099.25	29759.167	29727.5	41.55
21-02-2023	24300	24400	24000	24000	1748900	25360.5	28009.5	29718.333	29699.25	38.59
22-02-2023	24250	24400	24050	24325	1992500	25310.5	27913	29676.667	29669.5	43.30
23-02-2023	24475	24900	24375	24700	3322300	25267.5	27827	29638	29647.875	48.24
24-02-2023	24900	25200	24800	24950	3337500	25236	27748	29597.333	29621.25	51.28
27-02-2023	25025	25200	24900	25175	2438800	25208.5	27671.5	29556.167	29595.625	53.91
28-02-2023	29200	30150	27750	27900	29878100	25229.5	27629.75	29526.333	29583.625	72.95
01-03-2023	28050	28350	27550	27575	6648300	25248	27584	29494.833	29572	69.27
02-03-2023	27700	28450	27650	28325	5361600	25282	27546.25	29464	29562.625	72.69
03-03-2023	28375	28475	28000	28125	3932500	25304.5	27505	29426.333	29557.125	70.44
06-03-2023	28175	28275	27650	27650	4070000	25320	27446	29388.667	29543.875	65.27
07-03-2023	27650	27675	26800	26825	7007100	25328.5	27386.25	29350.333	29527.25	57.39
08-03-2023	26725	26875	26200	26400	7045900	25324	27329.5	29310.333	29508.125	53.79
09-03-2023	26825	27425	26600	27025	5548200	25341	27281.75	29273.5	29492.625	57.97
10-03-2023	27000	27150	26600	26825	3730300	25352	27231.75	29236.667	29467.75	56.22
13-03-2023	27300	28175	27125	28125	8171100	25393	27192.75	29209.667	29452	63.86
14-03-2023	28025	28025	27100	27250	5595900	25422	27141.5	29180.667	29425.25	56.69
15-03-2023	27700	27700	27225	27450	4357900	25453	27096	29147.5	29403.25	57.85
16-03-2023	26900	27300	26475	26800	4447600	25506	27032.5	29110.5	29372	52.87
17-03-2023	27000	27700	27000	27425	3659600	25561	26978.25	29080.5	29343.875	56.73
20-03-2023	28250	28275	27425	27800	3899300	25617.5	26933.5	29052.5	29320.875	58.90
21-03-2023	27725	27775	27450	27550	1875000	25674.5	26887	29024.833	29297.875	56.85
24-03-2023	27875	28225	27525	27775	7533800	25731	26849.75	28995.5	29283.125	58.26
27-03-2023	27825	28200	27675	27875	4379100	25787	26824	28963.333	29266.625	58.90
28-03-2023	27825	28650	27700	28600	8168700	25860	26800.5	28935.333	29259.75	63.31
29-03-2023	28750	29450	28700	29300	8449800	25963	26784.5	28910	29256	66.99
30-03-2023	29000	29425	28975	29050	4280200	26059.5	26762.25	28885	29255.125	64.50
31-03-2023	29000	29100	28700	28875	3901700	26150.5	26739.25	28853.167	29255.5	62.74
03-04-2023	29150	29350	28800	28875	2840800	26233	26718	28823.333	29254.375	62.74
04-04-2023	29100	29625	29025	29600	5064900	26300	26720	28798	29256.5	67.05
05-04-2023	29475	30125	29325	30025	4848800	26365	26730.25	28773	29259.75	69.30
06-04-2023	30000	30075	29725	29750	2933900	26437.5	26740.75	28742	29262.75	66.16
10-04-2023	30000	30200	29800	29875	2785900	26514	26753	28701.667	29266.25	66.89
11-04-2023	30250	30800	30050	30050	5287700	26610	26766	28667.833	29267.5	67.94
12-04-2023	30600	31700	30200	31150	11372400	26721.5	26791.25	28645.667	29280.125	73.60
13-04-2023	31400	31500	31050	31075	6166400	26838	26814	28624.833	29292.875	72.66
14-04-2023	31000	31150	30400	30400	5362900	26955	26830	28597.667	29312.75	64.64
17-04-2023	30300	31125	30300	30600	5128900	27072.5	26846.5	28571.833	29334.875	65.84
18-04-2023	30650	31250	30650	31150	6966400	27213.5	26861.75	28552.833	29350.25	68.97
26-04-2023	31200	31500	31200	31325	11103900	27360	26875.25	28528	29373.875	69.91
27-04-2023	31400	31400	31000	31100	13805300	27503.5	26887.75	28507.167	29396.25	67.09
28-04-2023	28900	28900	28900	28900	1382300	27583.5	26879.25	28468.833	29405.125	47.07
02-05-2023	26900	26900	26900	26900	996000	27625.5	26841.25	28420.333	29404.25	36.43
03-05-2023	25025	25025	25025	25025	7140800	27636	26783.5	28358.333	29393.375	29.66
04-05-2023	24900	24975	24550	24700	13687500	27640	26723.75	28290	29375.875	28.66
05-05-2023	24400	24400	23975	24125	6909500	27630	26672.75	28224	29346.625	26.94
08-05-2023	24175	25200	24100	25100	9761400	27637	26638.75	28171.667	29326.5	34.16
09-05-2023	25025	25400	25025	25375	4783900	27647	26611.5	28117.833	29309.75	36.08
10-05-2023	25350	25500	25250	25375	3569200	27661.5	26584.75	28065.667	29291.25	36.08
11-05-2023	25175	25175	24675	24725	4626200	27663.5	26559	28011.167	29263.625	33.41
12-05-2023	24775	25225	24675	24825	2420200	27674	26546	27957.5	29237.875	34.22
15-05-2023	24800	25000	24500	24500	3991500	27684	26522.25	27901	29209.75	32.83
16-05-2023	24500	24675	24450	24575	2995100	27689	26499.75	27838.333	29179.75	33.50
17-05-2023	24425	24700	24050	24075	4624200	27676.5	26472	27776.833	29147.625	31.25
19-05-2023	24025	24525	23625	23650	9390700	27650.5	26443.25	27715.5	29110.625	29.45
22-05-2023	23525	24275	23525	24200	5327800	27631	26419.75	27658	29074.875	34.71
23-05-2023	24050	24800	24050	24675	4753900	27566.5	26398	27608.667	29036.375	38.94
24-05-2023	24500	24675	24300	24400	2911300	27503	26375.5	27557	28996.875	37.43
25-05-2023	24500	24500	23700	23700	4900900	27410.5	26346.25	27501	28950.625	33.82
26-05-2023	23475	23525	23050	23050	4073800	27309	26306.75	27439.667	28897	30.86
29-05-2023	23100	23400	22625	22775	4247200	27211.5	26265.75	27367.833	28844.375	29.67
30-05-2023	22800	23000	22575	22600	3867600	27127	26227.75	27299.833	28794.5	28.91
31-05-2023	22325	22800	22200	22600	3752100	27051	26187.5	27236.667	28745.5	28.91
05-06-2023	22525	23475	22525	23025	7118700	26971	26156	27178.167	28697.875	33.70
06-06-2023	23225	23350	22875	23200	4243200	26898.5	26125.25	27120.667	28652.125	35.63
07-06-2023	23050	23125	22800	22875	2569300	26793.5	26093.25	27059.667	28605.625	33.67
08-06-2023	23150	23250	23000	23225	3197300	26713	26067.5	26998.667	28563.75	37.64
09-06-2023	23700	23775	22825	22950	4916200	26623	26038	26938.333	28516.375	35.83
12-06-2023	23100	23375	23075	23300	3754200	26553	26029.5	26872.667	28471.125	39.80
13-06-2023	23600	23600	23000	23025	3094600	26465	26013	26807.167	28426.625	37.82
14-06-2023	23100	23225	22975	23050	2213200	26370	25993.75	26745.667	28381.875	38.12
15-06-2023	23150	23225	22925	23200	3448500	26283	25978.75	26685.667	28339.375	40.01
16-06-2023	23325	23550	23200	23225	4776600	26192	25961.5	26630.5	28294.625	40.33
19-06-2023	22950	23075	22725	23075	3730800	26096	25941.5	26581.333	28246.5	38.96
20-06-2023	23200	23225	22950	23050	2303600	25985	25922.5	26528.667	28197.75	38.73
21-06-2023	23175	23375	23000	23225	2497700	25863.5	25913.25	26477.5	28148.375	41.40
22-06-2023	23500	23775	23350	23725	4142000	25757	25908.25	26427.167	28103	48.33
23-06-2023	23525	23675	23250	23200	2552300	25643.5	25897	26374	28050.75	42.63
26-06-2023	23400	23425	23075	23175	1663700	25529.5	25881.25	26321.833	27999.875	42.37
27-06-2023	23275	23325	23125	23225	1494700	25402	25851	26280.667	27949	43.11
03-07-2023	23325	23375	22825	23050	5362600	25262.5	25813.75	26241	27895.375	41.13
04-07-2023	23150	23250	23050	23125	1746000	25130	25783.75	26203.833	27839	42.35
05-07-2023	23200	23775	23150	23675	4477400	25006	25760	26170.667	27777.75	50.48
06-07-2023	23950	24075	23825	23975	3456000	24884.5	25747.25	26138.833	27722	54.27
07-07-2023	23900	24000	23600	23925	3833500	24740	25730.75	26107.5	27669.25	53.53
10-07-2023	23900	24100	23875	24075	1864200	24600	25719	26076	27618.625	55.48
11-07-2023	24100	24475	24075	24400	2706600	24480	25717.5	26046.667	27568.25	59.44
12-07-2023	24475	24475	24025	24050	2135700	24349	25710.75	26014	27516.125	53.88
13-07-2023	24000	24200	23975	24150	1771400	24209	25711.25	25977.5	27466.875	55.17
14-07-2023	24200	24275	24050	24200	1556800	24066.5	25713.25	25939	27412.625	55.84
17-07-2023	24300	24375	24200	24375	1611600	23932	25717.75	25902.5	27363.375	58.18
18-07-2023	24250	24450	24050	24075	2241700	23835.5	25709.5	25864.667	27310.5	52.99
20-07-2023	24575	24575	24225	24300	2287500	23783.5	25704.5	25822	27261.125	56.15
21-07-2023	24400	24475	24275	24375	1415500	23770.5	25703.25	25779.167	27211.375	57.18
24-07-2023	24525	25500	24525	25475	5832800	23786	25713	25744.5	27164	68.79
25-07-2023	25500	25800	25425	25450	3602100	23812.5	25721.25	25719.333	27121.125	68.34
26-07-2023	25525	26575	25525	26475	7026800	23840	25738.5	25705.833	27088.75	75.47
27-07-2023	26425	26750	26100	26400	4869700	23860.5	25753.75	25694.5	27053.5	74.16
31-07-2023	27450	27650	27075	27250	7683200	23898	25779.75	25689.167	27023.75	78.70
01-08-2023	27625	27700	27150	27500	3094300	23953.5	25808.5	25690.5	26996.75	79.82
02-08-2023	27500	27500	26525	26525	5258200	23987.5	25830.75	25693.167	26965	65.35
03-08-2023	26725	27350	26725	27325	3246300	24044	25864	25696.167	26936.75	70.14
04-08-2023	27250	27725	27250	27550	2867400	24103.5	25896.25	25701	26904.625	71.33
07-08-2023	27525	27675	27300	27575	3247100	24173.5	25925	25705.833	26876	71.47
08-08-2023	27525	27700	27500	27575	1215500	24252	25951.25	25712.833	26849.625	71.47
09-08-2023	27575	27850	27575	27700	2252300	24322	25976.5	25720.5	26824	72.24
10-08-2023	27850	27975	27650	27700	2338100	24382.5	25974.5	25726.167	26802.125	72.24
11-08-2023	27600	27625	27175	27200	1756100	24438.5	25970.75	25729.833	26777.375	64.21
14-08-2023	27200	27400	26850	27225	1954600	24509	25959.75	25733.833	26753	64.42
15-08-2023	27500	27500	27150	27375	1190200	24595.5	25952.25	25736.333	26728.625	65.74
16-08-2023	27375	27400	27250	27300	1178800	24686	25948.75	25739.167	26697.375	64.45
18-08-2023	27325	27375	26850	26900	3170100	24772	25949.5	25742.5	26667.875	57.95
21-08-2023	26800	27300	26800	27025	1724900	24860.5	25955.75	25745.167	26642.625	59.33
22-08-2023	27225	27650	27150	27575	3178300	24951.5	25961.25	25754.5	26621.5	64.81
23-08-2023	27850	28150	27800	28000	3266700	25047.5	25973	25766	26602.375	68.36
24-08-2023	27775	27775	26750	26775	9034900	25125.5	25959.5	25770.667	26576.125	52.07
25-08-2023	26700	26725	26000	26150	5163300	25184	25948.5	25773	26545	46.04
28-08-2023	26125	26600	26125	26450	2050600	25254	25938.5	25776.667	26517.25	49.08
29-08-2023	26500	26600	26300	26325	1371100	25314.5	25933.75	25791.167	26483.125	47.87
30-08-2023	26350	26400	26225	26300	1267000	25380	25922.5	25802	26450.375	47.62
31-08-2023	26150	26250	26025	26100	1142600	25441	25905.5	25809.5	26419.5	45.54
01-09-2023	26000	26400	26000	26400	1406500	25505	25894	25820.833	26390.5	49.13
04-09-2023	26425	26875	26425	26825	2571600	25577	25884.5	25833.333	26367.125	53.77
05-09-2023	26850	27350	26850	27175	2959000	25659	25877.5	25847.333	26350.75	57.23
06-09-2023	27400	27500	27350	27425	4034200	25746.5	25865.75	25863.833	26333.125	59.56
07-09-2023	27400	27425	27025	27050	2276200	25823	25843.25	25883.167	26313.875	54.74
08-09-2023	27125	27475	26975	27275	1947900	25894	25825.5	25903.5	26293.875	56.99
11-09-2023	27325	27350	26850	26850	2161600	25967	25805.25	25920.333	26272.25	51.76
12-09-2023	26950	27250	26925	27075	1897800	26045	25787.25	25935.833	26252.625	54.16
13-09-2023	27150	27275	27075	27125	2507200	26123	25762.5	25941.667	26241.25	54.70
14-09-2023	27325	27600	27325	27475	4485200	26211.5	25737	25946.333	26233.625	58.39
15-09-2023	27400	28000	27250	27850	5263200	26306	25718	25957.833	26229.375	61.96
18-09-2023	28375	28600	28175	28200	2628200	26396.5	25701.25	25972.167	26227.125	64.98
19-09-2023	28150	28300	28025	28200	1955300	26481	25682.75	25991.833	26224.375	64.98
20-09-2023	28400	28775	28400	28700	2956400	26576.5	25658.25	26012.667	26224.75	69.06
21-09-2023	28475	28475	28250	28325	1604500	26661.5	25630.75	26033.167	26222.375	63.13
22-09-2023	28250	28525	28175	28400	1536900	26741.5	25610.75	26058.833	26220.375	63.80
25-09-2023	28350	28375	28150	28275	2661000	26826	25587.5	26082.5	26217	61.78
26-09-2023	28275	28400	27875	27875	1957600	26900.5	25554.75	26107.667	26208.25	55.72
27-09-2023	27700	28250	27475	28200	2382100	26980.5	25523.5	26135.667	26199.375	59.22
29-09-2023	28400	28475	28100	28300	2185900	27059	25495.5	26164.833	26191.625	60.26
10-10-2023	26875	26950	26725	26850	3380800	27114.5	25475	26177.833	26177.125	43.09
11-10-2023	26300	26375	26250	26275	3174300	27154	25468.75	26187.667	26155	38.41
12-10-2023	26275	26275	25850	25975	4280600	27186	25478.25	26197.5	26130.875	36.20
13-10-2023	26000	26325	26000	26125	1631000	27199	25492.5	26208.333	26108.125	38.12
16-10-2023	26375	26450	26250	26375	2567600	27217.5	25515	26220	26093.875	41.28
17-10-2023	26450	26475	26250	26400	1859900	27216	25528	26231	26083.375	41.60
18-10-2023	26275	26425	26100	26325	2374800	27214.5	25537.5	26240.667	26074.5	40.88
19-10-2023	26400	26400	26150	26200	1573800	27193.5	25545.75	26251	26065.25	39.64
20-10-2023	26000	26050	25800	25900	2314700	27161.5	25557.5	26259.5	26058.25	36.77
23-10-2023	25825	25850	25025	25125	4204300	27133.5	25560.5	26265	26053.25	30.59
24-10-2023	25000	25350	24850	25350	3163900	27094	25569	26274	26045.625	34.06
25-10-2023	25700	26800	25700	26525	5191000	27073.5	25588.5	26288.667	26044.125	48.50
26-10-2023	26200	26500	26000	26175	2016600	27045.5	25609.5	26298.5	26040.75	45.32
27-10-2023	26175	26250	25625	25650	2066900	27007	25629.5	26303.167	26036.375	40.97
30-10-2023	25525	25525	24500	24500	4600100	26943	25632.5	26298.667	26026.125	33.41
31-10-2023	24425	25300	24425	25275	3567200	26894.5	25638.5	26281.167	26018.25	41.28
01-11-2023	25100	25100	24200	24200	3917100	26834.5	25636.5	26258.667	26006	35.09
02-11-2023	24125	24350	23850	23850	5621400	26767	25638	26228.833	25992.125	33.33
03-11-2023	23800	24050	23800	23875	3217200	26697	25646.25	26200.5	25976.5	33.59
06-11-2023	23825	23850	23550	23675	5035100	26624.5	25655.25	26174	25960.5	32.52
07-11-2023	23775	24075	23225	23350	3896900	26553.5	25662.75	26150.833	25945.25	30.80
08-11-2023	23375	23400	22700	22775	5631000	26468.5	25664.5	26126.667	25926	27.98
09-11-2023	23000	23125	22875	22875	3288400	26374.5	25663	26099	25909.5	29.19
10-11-2023	22900	23175	22900	23100	1930500	26276.5	25662	26074.167	25893.625	31.97
13-11-2023	23100	23500	23100	23225	3102000	26205.5	25665.5	26041.5	25879.375	33.53
14-11-2023	23300	23475	23225	23250	2556800	26147.5	25665.75	26014.833	25866.625	33.86
15-11-2023	23300	23900	23300	23500	3987200	26088.5	25671.25	25988.5	25854.625	37.19
16-11-2023	23425	23600	23050	23300	2572700	26028	25671.25	25965.167	25850.375	35.64
17-11-2023	23450	23450	22800	22900	5778300	25960	25670	25935	25841.5	32.71
20-11-2023	22900	23000	22750	22950	3455600	25897	25669	25902.667	25831.375	33.45
21-11-2023	22950	22950	22700	22700	3204800	25823	25664	25870.333	25821.375	31.59
22-11-2023	22775	22775	22275	22325	5250600	25733	25655	25834	25808.25	28.99
23-11-2023	22500	22575	22325	22575	2463200	25641	25650	25798.667	25795.75	32.95
24-11-2023	22575	22650	22475	22625	1497800	25545	25645.75	25758.833	25784.125	33.75
27-11-2023	22625	22875	22450	22500	4328700	25454	25638.5	25713.5	25775.875	32.70
28-11-2023	22500	22725	22325	22475	3390000	25358	25626	25669.667	25767.125	32.49
29-11-2023	22600	22600	22300	22525	2205700	25271.5	25619.25	25627.333	25758.125	33.44
30-11-2023	22450	22500	22025	22075	9484400	25171.5	25608.25	25582	25744.75	29.42
01-12-2023	22025	22350	22000	22175	5660300	25072.5	25597.75	25532.5	25724.375	31.39
04-12-2023	22200	22675	22200	22475	5706300	24972.5	25592	25482.167	25702.875	37.08
05-12-2023	22425	22450	22025	22075	3945100	24857	25581.5	25431	25682.625	33.14
06-12-2023	22050	22150	21600	21625	7720900	24725.5	25561	25376	25660.5	29.36
07-12-2023	21675	21850	21425	21575	4113800	24593	25537	25319.5	25642.125	28.96
08-12-2023	21800	22325	21725	22300	5958900	24465	25520.75	25260.5	25625.75	41.30
11-12-2023	22425	22450	21825	21875	2769800	24336	25498.75	25199.167	25608.875	37.22
12-12-2023	22000	22025	21900	21900	1826600	24206	25473.75	25142.5	25595.625	37.61
13-12-2023	21700	21725	20950	20950	9074100	24059.5	25442.75	25078.167	25576.75	29.98
14-12-2023	21075	21675	21000	21475	6221500	23931.5	25416	25013.667	25563.625	37.52
15-12-2023	21500	21950	21350	21475	6924200	23797	25388.75	24948	25551	37.52
18-12-2023	21425	21850	21375	21700	4024300	23665	25362	24885.333	25539.875	40.70
19-12-2023	21750	21750	21450	21650	3658800	23561	25337.75	24837	25523.625	40.21
20-12-2023	21875	22250	21825	21875	3282000	23473	25313.5	24803.5	25509	43.50
21-12-2023	21800	22075	21775	21875	2390800	23391	25288.5	24782.5	25495.875	43.50
22-12-2023	22050	22150	21850	22000	2109600	23308.5	25253.75	24764.5	25483.375	45.44
27-12-2023	22025	22625	21975	22350	4301300	23228	25222.75	24752.667	25472	50.55
28-12-2023	22525	22775	22450	22700	3472900	23154	25185	24736.667	25461.75	55.08
29-12-2023	22700	22750	22500	22675	1817700	23081	25147.75	24718.667	25450.75	54.69
02-01-2024	22600	23575	22600	23425	4363600	23025.5	25109.5	24705.667	25444.625	63.04
03-01-2024	23200	23400	22600	23275	6375700	22973	25067.25	24696	25437.875	60.64
04-01-2024	23225	23500	23225	23375	4736700	22938	25035.75	24686.333	25433.25	61.69
05-01-2024	23500	23550	23275	23300	2061900	22897	24995.5	24678.333	25429.75	60.39
08-01-2024	23300	23525	23000	23075	2922800	22828	24950.75	24668.333	25423.5	56.53
09-01-2024	23200	23350	23025	23125	1468900	22767	24906.25	24662	25415.625	57.19
10-01-2024	23100	23450	23100	23250	2113600	22719	24863	24659.333	25407.125	58.85
11-01-2024	23350	23450	23250	23350	2026900	22696	24819.5	24653.667	25398	60.19
12-01-2024	23350	23925	23325	23825	4240000	22667	24780.75	24648	25377.625	65.86
15-01-2024	23900	24750	23900	24700	6406100	22677	24755.75	24650	25363.25	73.37
16-01-2024	24750	24800	24375	24650	4162200	22693	24730	24656.333	25344.875	72.39
17-01-2024	25000	25000	24200	24275	4960000	22701	24699	24664.5	25325.625	65.34
18-01-2024	24225	24550	24050	24075	3361300	22709	24666.75	24673.167	25307.75	61.87
19-01-2024	24200	24300	23825	24175	1860300	22725.5	24639.5	24683.667	25294.5	62.93
22-01-2024	24075	24075	23225	23325	3839100	22736.5	24602.5	24688.5	25279.125	50.18
23-01-2024	23275	23425	22400	22600	5839800	22731	24552.75	24685.667	25257	42.31
24-01-2024	22800	22850	22325	22550	2653500	22720	24498.25	24681.333	25235.625	41.82
25-01-2024	22475	23250	22475	22975	2967700	22715	24460.25	24682	25209.875	47.37
26-01-2024	23150	23250	22925	23000	1332200	22710	24428.75	24680.5	25188.625	47.69
29-01-2024	23025	23325	23025	23125	1824700	22702.5	24395.5	24681.667	25167	49.33
30-01-2024	23325	23325	22800	23050	3599000	22697.5	24362.75	24680	25148.25	48.35
31-01-2024	23025	23200	22875	22875	1779100	22697	24328.5	24679	25125.5	46.05
01-02-2024	22925	23075	22575	22925	1784200	22696.5	24296.75	24678.167	25101.125	46.83
02-02-2024	22850	22950	22725	22725	1644300	22697	24260	24675	25077	44.09
05-02-2024	22850	22925	22725	22800	1728500	22706.5	24219.75	24672.167	25052.125	45.38
06-02-2024	22700	22975	22700	22800	1151600	22711	24176	24670.333	25026.75	45.38
07-02-2024	22850	23100	22825	22925	2106900	22717	24131	24669.5	24998.375	47.71
12-02-2024	22900	23325	22900	23225	1935200	22731.5	24092.75	24669.5	24968	52.90
13-02-2024	23225	23450	23050	23100	1897500	22744	24051	24665.333	24938.25	50.65
15-02-2024	23325	23450	23125	23150	3162400	22756.5	24014	24665	24909.625	51.54
16-02-2024	23250	23400	23100	23125	1719400	22777.5	23974.5	24664.667	24880.875	51.04
19-02-2024	23250	23275	22900	23000	2505600	22794	23933.25	24663.167	24847.875	48.53
20-02-2024	22975	23075	22750	22800	2116400	22800.5	23886.5	24661.5	24811.75	44.73
21-02-2024	22925	23175	22900	22925	1925500	22817.5	23837.25	24660.167	24777.625	47.50
22-02-2024	23075	23150	23000	23075	1888000	22846.5	23786	24656.167	24743.625	50.68
23-02-2024	23150	23150	22800	22850	2280500	22872	23732.5	24648.667	24707.625	46.16
26-02-2024	22900	23100	22875	23000	2083400	22886	23675.5	24642.5	24666.875	49.40
27-02-2024	23000	23850	22825	23825	4176600	22925	23630.5	24640.833	24630.625	62.71
28-02-2024	24000	24350	23800	23900	6186400	22965	23585.5	24637.5	24598.125	63.65
29-02-2024	23875	23950	23550	23525	4610400	23016.5	23538	24634	24562.75	56.07
01-03-2024	23525	23775	23450	23725	2518200	23061.5	23496.5	24631.167	24525.625	58.88
04-03-2024	23775	24175	23775	24000	3330400	23112	23454.5	24629.833	24489	62.44
05-03-2024	24025	24375	24025	24250	3488700	23163	23414	24629	24454.75	65.38
07-03-2024	24325	24400	24025	24050	4614500	23211	23386	24628.833	24430.5	61.25
08-03-2024	24025	24325	24025	24225	2619000	23258	23365.5	24628.333	24417.125	63.43
13-03-2024	24125	24150	23600	23675	5349800	23294	23342.5	24623.667	24410.375	53.30
14-03-2024	23575	23900	23550	23875	2187700	23331.5	23320	24613	24406.25	56.05
15-03-2024	24125	24775	24000	24225	4237100	23369	23298.5	24604.833	24406.75	60.44
18-03-2024	24225	24575	24225	24400	1367100	23403	23278.5	24591	24403.25	62.45
19-03-2024	24300	24475	24275	24400	1101300	23437.5	23259.25	24577.667	24398.375	62.45
20-03-2024	24375	24500	24375	24475	1063400	23458.5	23242	24559.167	24393.875	63.38
21-03-2024	24550	24850	24550	24825	2535600	23489.5	23231.25	24541.333	24394.375	67.43
22-03-2024	24775	24775	24525	24575	1943600	23513.5	23225.75	24528.333	24393.125	62.15
25-03-2024	24700	24825	24400	24475	2196400	23537	23217	24509.333	24393	60.12
26-03-2024	24550	24650	24250	24275	2836000	23561	23194.5	24487.5	24391.5	56.17
27-03-2024	24450	24700	24450	24600	2263000	23590.5	23178.75	24467.667	24394.125	60.69
28-03-2024	24625	24650	24300	24325	2346100	23612	23165.5	24446	24397.5	55.48
01-04-2024	24350	24350	23850	23950	2738200	23624	23160	24421	24396.25	49.26
02-04-2024	24100	24700	24025	24700	3994700	23641.5	23154.25	24401	24396.375	59.12
03-04-2024	24900	25375	24700	25200	3234700	23651.5	23164.25	24387.667	24400.375	64.13
04-04-2024	25250	25275	25000	25150	2009500	23661.5	23177.25	24373.833	24407.625	63.29
05-04-2024	25125	25425	25125	25225	1217500	23680.5	23190.75	24359.5	24418.5	64.05
16-04-2024	25225	26325	25000	26250	8445600	23724	23216.5	24352.5	24435.875	72.41
17-04-2024	26300	26300	25625	25675	2737200	23754	23239.75	24344.333	24451.25	63.49
18-04-2024	25575	25825	25200	25450	2989100	23796.5	23266.5	24333.833	24465.5	60.36
19-04-2024	25675	25725	25200	25575	1962400	23856	23293.5	24320.5	24478.25	61.49
22-04-2024	25525	25675	25225	25475	2705500	23914.5	23317.25	24303.667	24489.625	60.01
23-04-2024	25300	25400	24800	24975	4000600	23954.5	23334.75	24291.667	24500.125	53.11
24-04-2024	25050	25450	24450	24975	7195700	23994	23352	24283.833	24508.875	53.11
25-04-2024	24850	25000	24300	24450	3384800	24020.5	23361.5	24270.5	24516.375	46.59
26-04-2024	24300	24450	24200	24300	2993100	24045.5	23371.5	24257	24521.375	44.90
29-04-2024	24200	25000	23850	25000	3359100	24088	23392.5	24248.333	24531.25	53.42
30-04-2024	24575	25100	24550	24775	5299500	24125	23410.75	24239.5	24539.875	50.70
02-05-2024	24850	24850	24100	24225	5316500	24155	23426	24225	24545	44.72
03-05-2024	24300	24425	23850	23925	5064700	24177.5	23442	24205.667	24548.5	41.82
06-05-2024	22500	22525	22250	22450	5049000	24170.5	23440.75	24174.167	24545.375	31.14
07-05-2024	22400	22400	22150	22275	3131400	24157.5	23437.25	24139.833	24541.5	30.15
08-05-2024	22300	22375	22050	22075	4890100	24134.5	23433	24106.667	24535.75	29.03
13-05-2024	22100	22300	22100	22150	3983100	24115.5	23429.75	24072.5	24527.875	30.08
14-05-2024	22300	22650	22150	22500	3048700	24102.5	23429.5	24043.5	24524.375	34.95
15-05-2024	22550	22650	22250	22325	2694100	24086.5	23432	24011.833	24520.125	33.69
16-05-2024	22325	22400	22100	22125	2938700	24069	23431.5	23978.5	24514.625	32.25
17-05-2024	22150	22300	22150	22275	1102800	24058.5	23429.5	23943.833	24510.75	34.51
20-05-2024	22300	22850	22300	22800	3407300	24056	23436.75	23910.167	24509.125	41.80
21-05-2024	22950	22950	22325	22350	3043200	24041.5	23444	23871.167	24502.5	37.91
22-05-2024	22400	22625	22200	22525	2212800	24035	23453.5	23833.333	24495.25	40.24
27-05-2024	22600	22625	22400	22550	1591700	24026	23456	23792.333	24488.375	40.58
28-05-2024	22675	22700	22325	22375	2200800	23997	23461	23752.667	24479.875	38.90
29-05-2024	22500	22500	22275	22375	1833700	23966.5	23465.75	23712.5	24469.75	38.90

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	Yes
	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%