ADMG

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1994	1793	1804	1793	1793	41000
04-01-1994	1798	1804	1798	1798	54500
05-01-1994	1798	1804	1793	1804	26000
06-01-1994	1804	1825	1782	1782	103000
07-01-1994	1782	1804	1771	1771	154000
11-01-1994	1738	1771	1738	1738	30000
12-01-1994	1630	1630	1630	1630	30000
13-01-1994	1608	1630	1575	1575	101500
14-01-1994	1565	1586	1565	1575	85000
17-01-1994	1575	1717	1575	1630	55000
18-01-1994	1641	1657	1641	1651	22000
19-01-1994	1673	1695	1651	1651	111000
20-01-1994	1673	1673	1630	1651	127500
24-01-1994	1630	1630	1630	1630	2000
25-01-1994	1630	1630	1630	1630	30500					25.82
26-01-1994	1630	1717	1630	1717	311500					41.95
27-01-1994	1738	1825	1651	1825	118000					55.03
28-01-1994	1814	1880	1814	1869	184000					59.08
31-01-1994	1869	1869	1782	1836	194500					55.08
01-02-1994	1814	1814	1804	1809	24500					51.97
02-02-1994	1804	1804	1793	1804	18500					51.40
03-02-1994	1804	1804	1782	1793	11000					50.08
07-02-1994	1738	1776	1722	1738	48500					44.00
08-02-1994	1695	1695	1651	1662	21000					37.27
09-02-1994	1662	1662	1662	1662	40000					37.27
10-02-1994	1662	1668	1662	1668	12500					38.14
14-02-1994	1690	1690	1684	1690	32000					41.34
15-02-1994	1690	1690	1673	1673	60000					39.63
16-02-1994	1673	1673	1641	1641	120000					36.57
17-02-1994	1651	1651	1630	1651	140000					38.18
18-02-1994	1651	1651	1630	1630	31000					36.11
21-02-1994	1554	1641	1532	1641	109000					38.01
22-02-1994	1641	1738	1630	1738	89500					51.62
23-02-1994	1630	1630	1597	1630	17000					40.86
25-02-1994	1651	1651	1651	1651	25000					43.34
28-02-1994	1651	1695	1630	1651	137000					43.34
01-03-1994	1651	1651	1624	1651	41500					43.34
03-03-1994	1630	1630	1586	1624	83000					40.61
07-03-1994	1608	1608	1608	1608	5000					39.04
08-03-1994	1608	1608	1565	1565	22000					35.12
09-03-1994	1543	1543	1543	1543	12500					33.27
10-03-1994	1499	1499	1499	1499	10000					29.89
30-03-1994	1521	1521	1521	1521	2500					33.53
15-04-1994	1304	1304	1304	1304	25000					21.62
18-04-1994	1282	1282	1249	1249	36500					19.71
19-04-1994	1249	1249	1206	1206	90000					18.34
21-04-1994	1206	1206	1206	1206	500					18.34
22-04-1994	1195	1195	1173	1190	752000					17.81
25-04-1994	1152	1152	1152	1152	21000					16.58
26-04-1994	1130	1130	1108	1114	114500	1614.4				15.43
27-04-1994	1119	1195	1119	1195	94500	1602.44				27.03
28-04-1994	1201	1277	1195	1277	353500	1592.02				36.53
29-04-1994	1336	1391	1320	1369	449500	1583.32				45.15
02-05-1994	1336	1336	1336	1336	5000	1574.4				42.90
03-05-1994	1336	1347	1336	1347	9500	1565.92				43.90
04-05-1994	1358	1364	1358	1364	25500	1558.44				45.50
05-05-1994	1369	1369	1369	1369	40000	1553.22				45.98
06-05-1994	1369	1429	1369	1429	114000	1550.3				51.57
09-05-1994	1412	1429	1369	1369	39500	1546.18				46.40
10-05-1994	1369	1369	1358	1369	57500	1540.96				46.40
11-05-1994	1369	1369	1369	1369	57000	1535.32				46.40
16-05-1994	1369	1391	1369	1391	13000	1530.12				48.75
17-05-1994	1391	1402	1391	1391	184500	1524.92				48.75
18-05-1994	1412	1467	1391	1456	176500	1521.44				55.45
19-05-1994	1521	1543	1510	1510	197500	1519.04				60.11
20-05-1994	1543	1554	1510	1543	127000	1515.56				62.69
23-05-1994	1543	1543	1521	1543	162500	1509.92				62.69
24-05-1994	1543	1543	1543	1543	7000	1503.4				62.69
26-05-1994	1543	1543	1521	1521	70000	1497.1				59.49
27-05-1994	1521	1543	1521	1521	89500	1491.34				59.49
30-05-1994	1521	1521	1499	1499	111500	1485.24				56.17
31-05-1994	1532	1532	1456	1456	39000	1478.5				50.27
01-06-1994	1456	1456	1445	1445	30000	1472.64				48.86
02-06-1994	1434	1434	1434	1434	10000	1468.08				47.42
06-06-1994	1347	1347	1347	1347	17500	1461.78				37.92
07-06-1994	1347	1347	1260	1266	174500	1453.74				31.58
08-06-1994	1260	1347	1260	1336	117000	1446.66				40.80
09-06-1994	1326	1358	1326	1347	110000	1440.14				42.12
10-06-1994	1347	1347	1347	1347	57000	1434.26				42.12
13-06-1994	1347	1347	1347	1347	7500	1428.18				42.12
14-06-1994	1326	1326	1326	1326	1000	1422.1				39.99
16-06-1994	1304	1304	1304	1304	8500	1415.36				37.84
17-06-1994	1304	1304	1304	1304	45000	1406.68				37.84
20-06-1994	1282	1282	1206	1206	22500	1398.2				29.60
21-06-1994	1195	1239	1195	1222	182000	1389.62				32.20
22-06-1994	1222	1222	1173	1173	82000	1380.06				28.71
23-06-1994	1173	1190	1173	1184	71000	1370.72				30.53
27-06-1994	1184	1184	1173	1184	30000	1361.92				30.53
28-06-1994	1184	1184	1173	1173	3500	1353.22				29.65
29-06-1994	1173	1173	1173	1173	11500	1345.38				29.65
30-06-1994	1179	1179	1173	1173	78500	1337.98				29.65
01-07-1994	1173	1173	1173	1173	50000	1331.46				29.65
04-07-1994	1173	1195	1173	1173	151000	1324.5				29.65
05-07-1994	1184	1184	1173	1173	462500	1321.88				29.65
06-07-1994	1173	1173	1141	1141	76500	1319.72				26.23
07-07-1994	1141	1141	1103	1103	52500	1317.66				22.85
08-07-1994	1097	1108	1076	1076	58500	1315.06				20.80
11-07-1994	1065	1065	1054	1054	25000	1312.34				19.29
13-07-1994	1065	1103	1065	1076	173000	1310.82				25.16
14-07-1994	1081	1081	1065	1065	98000	1309.84	1462.12			24.21
15-07-1994	1070	1081	1070	1081	16500	1307.56	1455			28.44
18-07-1994	1081	1087	1076	1076	134500	1303.54	1447.78			27.92
19-07-1994	1076	1076	1076	1076	4000	1297.68	1440.5			27.92
20-07-1994	1076	1076	1065	1070	22500	1292.36	1433.38			27.22
21-07-1994	1070	1076	1070	1076	15000	1286.94	1426.43			29.13
22-07-1994	1065	1065	1065	1065	1500	1280.96	1419.7			27.69
25-07-1994	1065	1065	1065	1065	2500	1274.88	1414.05			27.69
27-07-1994	1048	1048	1048	1048	6000	1267.26	1408.78			25.45
29-07-1994	1038	1038	1032	1032	17000	1260.52	1403.35			23.52
02-08-1994	1032	1043	1032	1038	66000	1253.9	1397.43			25.79
03-08-1994	1038	1054	1021	1027	187000	1247.06	1391.19			24.36
04-08-1994	1027	1048	1027	1027	406500	1239.78	1384.95			24.36
05-08-1994	1027	1070	1021	1059	466000	1233.14	1379.03			36.29
08-08-1994	1065	1103	1065	1087	472500	1225.76	1373.6			44.53
09-08-1994	1087	1087	1054	1070	120000	1216.96	1368			41.06
10-08-1994	1076	1097	1076	1092	49000	1207.94	1361.75			46.84
11-08-1994	1108	1130	1108	1125	312000	1199.58	1354.75			54.11
12-08-1994	1125	1130	1119	1125	210500	1191.22	1347.31			54.11
15-08-1994	1130	1152	1130	1152	123500	1183.84	1340.47			59.38
16-08-1994	1163	1195	1157	1195	156000	1177.32	1334.33			66.06
18-08-1994	1206	1249	1206	1249	157000	1172.32	1328.78			72.24
19-08-1994	1239	1249	1195	1201	165500	1167.22	1322.86			61.52
22-08-1994	1201	1201	1157	1168	114500	1161.68	1317.16			55.43
23-08-1994	1163	1173	1163	1163	32500	1156.26	1312.17			54.55
24-08-1994	1152	1152	1130	1130	29000	1151.92	1306.85			49.01
25-08-1994	1152	1163	1152	1163	119000	1149.86	1301.8			54.04
26-08-1994	1141	1152	1141	1141	148500	1145.96	1296.31			50.47
29-08-1994	1141	1152	1141	1141	19500	1141.84	1290.99			50.47
30-08-1994	1146	1146	1141	1141	11500	1137.72	1285.99			50.47
31-08-1994	1141	1141	1125	1125	102000	1133.28	1280.73			47.61
01-09-1994	1114	1114	1087	1087	131500	1128.5	1275.3			41.59
02-09-1994	1092	1092	1081	1081	104500	1124.04	1269.7			40.71
05-09-1994	1081	1097	1081	1097	170000	1119.9	1263.29			44.09
06-09-1994	1108	1141	1108	1125	203500	1118.28	1258.24			49.52
07-09-1994	1125	1141	1119	1130	201000	1116.44	1253.03			50.44
08-09-1994	1130	1130	1119	1125	104000	1115.48	1247.77			49.47
09-09-1994	1125	1125	1125	1125	10500	1114.3	1242.51			49.47
12-09-1994	1097	1097	1081	1097	32500	1112.56	1237.24			43.94
13-09-1994	1081	1081	1076	1076	22500	1110.62	1231.92			40.31
14-09-1994	1087	1119	1087	1119	3500	1109.54	1227.46			49.52
15-09-1994	1097	1097	1087	1087	80000	1107.82	1222.9			44.07
16-09-1994	1087	1087	1076	1076	37500	1105.88	1218.67			42.34
19-09-1994	1065	1065	1065	1065	5000	1103.72	1214.11			40.63
20-09-1994	1065	1065	1065	1065	21000	1101.56	1211.72			40.63
21-09-1994	1065	1065	1038	1038	95000	1099.5	1209.61			36.44
22-09-1994	1027	1027	1021	1027	32000	1097.98	1207.82			34.86
23-09-1994	1021	1032	1021	1027	102500	1097	1206.03			34.86
26-09-1994	1027	1027	1016	1021	28500	1096.34	1204.34			33.93
27-09-1994	1016	1016	1005	1005	13500	1094.92	1202.87			31.51
28-09-1994	1000	1000	972	972	24500	1093.06	1201.45	1339.1		27.21
29-09-1994	989	1000	989	994	39500	1091.32	1199.44	1333.773		33.71
30-09-1994	989	994	972	972	64000	1089.24	1196.39	1328.267		30.75
03-10-1994	972	994	956	956	259000	1086.84	1192.26	1322.613		28.78
04-10-1994	978	989	978	989	225500	1085.22	1188.79	1317.327		37.67
05-10-1994	978	989	978	989	267000	1083.48	1185.21	1312.113		37.67
06-10-1994	989	1000	983	989	285000	1081.96	1181.46	1307.12		37.67
07-10-1994	1000	1032	1000	1032	219500	1081.3	1178.09	1303.133		48.20
10-10-1994	1010	1010	1010	1010	40500	1080.54	1173.9	1299.367		44.10
11-10-1994	1010	1010	1010	1010	12500	1080.1	1170.31	1295.6		44.10
12-10-1994	1005	1005	1000	1000	42000	1079.34	1166.62	1291.4		42.20
13-10-1994	978	994	978	983	14500	1078.46	1162.76	1286.947		39.13
14-10-1994	978	978	967	967	33000	1077.26	1158.52	1282.387		36.43
17-10-1994	967	967	962	962	60500	1075.32	1154.23	1277.793		35.61
18-10-1994	962	962	945	951	17000	1072.6	1149.18	1273.267		33.80
20-10-1994	945	945	891	891	101500	1069.02	1142.99	1268.34		26.02
21-10-1994	875	891	869	869	92500	1064.56	1136.25	1262.687		23.85
24-10-1994	869	869	869	869	12500	1059.44	1129.51	1256.313		23.85
25-10-1994	869	891	869	875	94000	1054.44	1122.83	1249.687		25.80
26-10-1994	891	891	891	891	2500	1049.22	1116.53	1243.387		30.90
27-10-1994	902	907	902	902	13500	1043.36	1110.34	1237.34		34.24
28-10-1994	896	902	891	896	23500	1036.3	1104.31	1231.287		33.30
31-10-1994	924	978	924	978	69500	1031.84	1099.53	1225.853		52.58
01-11-1994	983	1010	967	967	206500	1027.82	1094.75	1220.713		50.48
02-11-1994	972	972	924	945	23000	1023.46	1089.86	1215.933		46.46
03-11-1994	934	934	924	924	48500	1019.34	1085.63	1211.013		42.95
04-11-1994	934	934	934	934	12500	1014.76	1082.31	1206.12		45.08
07-11-1994	934	934	913	924	89500	1010.42	1078.19	1201.013		43.34
08-11-1994	891	902	875	891	212500	1005.42	1073.63	1195.8		38.11
09-11-1994	886	886	869	869	511500	999.98	1068.85	1190.653		35.07
10-11-1994	847	847	820	820	198500	993.88	1063.58	1185.113		29.44
11-11-1994	820	847	804	847	657500	989.08	1058.79	1179.893		35.58
16-11-1994	860	860	860	860	55000	984.66	1054.35	1174.687		38.36
18-11-1994	798	798	798	798	10000	978.68	1049.29	1168.42		31.40
21-11-1994	798	798	737	749	34500	971.16	1044.72	1162.547		27.20
22-11-1994	737	749	737	737	58000	963.3	1039.87	1156.453		26.27
23-11-1994	725	725	700	700	169000	954.8	1035.14	1150.113		23.60
24-11-1994	725	743	712	737	77000	947.04	1030.67	1144.02		31.14
25-11-1994	761	761	743	761	39000	940.32	1026.44	1138.267		35.58
29-11-1994	761	798	761	798	181500	934.76	1022.69	1132.867		41.81
30-11-1994	798	798	786	798	178500	928.34	1018.94	1127.753		41.81
01-12-1994	798	798	798	798	121000	922.56	1015.19	1122.787		41.81
02-12-1994	798	798	749	786	665500	916.76	1011.32	1118.033		40.23
05-12-1994	737	761	737	761	165000	910.68	1007.2	1112.967		37.10
06-12-1994	749	761	737	761	323000	904.6	1003.08	1109.347		37.10
07-12-1994	761	761	743	755	103500	898.94	999.22	1106.053		36.31
08-12-1994	737	761	737	755	375000	893.5	995.74	1103.047		36.31
09-12-1994	737	755	737	755	748000	888.06	992.53	1100.04		36.31
12-12-1994	749	761	743	761	252500	882.86	989.6	1097.18		37.95
13-12-1994	749	749	749	749	191000	877.74	986.33	1094.493		35.95
14-12-1994	737	755	737	749	1137000	873.28	983.17	1092.06	1222.645	35.95
15-12-1994	774	774	749	755	116500	868.5	979.91	1089.127	1217.455	37.85
16-12-1994	749	755	743	755	31500	864.16	976.7	1085.647	1212.24	37.85
19-12-1994	755	761	755	761	72500	860.26	973.55	1081.593	1207.025	39.92
20-12-1994	755	755	749	749	160000	855.46	970.34	1077.68	1201.86	37.25
21-12-1994	743	743	737	737	31000	850.42	966.95	1073.613	1196.69	34.75
22-12-1994	737	737	737	737	60500	845.38	963.67	1069.433	1191.685	34.75
23-12-1994	731	731	725	725	106000	839.24	960.27	1065.14	1187.16	32.24
27-12-1994	725	725	725	725	101500	833.54	957.04	1060.447	1182.91	32.24
28-12-1994	725	725	725	725	103000	827.84	953.97	1056.153	1178.66	32.24
03-01-1995	725	725	719	719	39500	822.22	950.78	1051.82	1174.105	30.85
04-01-1995	719	719	700	706	134000	816.68	947.57	1047.4	1169.38	28.02
05-01-1995	706	719	706	719	209000	811.72	944.49	1042.92	1164.72	34.48
06-01-1995	712	712	694	700	214000	806.48	940.9	1038.313	1159.965	30.21
09-01-1995	694	694	626	633	439000	800.12	936.36	1032.827	1154.98	20.55
10-01-1995	620	620	602	608	279000	794.46	931.74	1026.813	1149.87	18.21
11-01-1995	608	614	602	614	314000	789.36	926.96	1020.62	1144.355	20.55
12-01-1995	596	608	583	608	147500	784.14	921.79	1014.387	1138.27	19.94
13-01-1995	590	602	590	602	359000	778.68	916.56	1008.113	1131.935	19.32
16-01-1995	614	614	602	614	111500	773.14	911.18	1002.067	1125.825	24.39
17-01-1995	614	614	602	602	99000	767.14	905.25	995.94	1119.79	22.84
19-01-1995	590	602	590	602	300500	761.26	898.78	989.96	1113.78	22.84
20-01-1995	590	602	590	602	392000	753.74	892.79	984.267	1107.825	22.84
23-01-1995	577	590	577	590	252000	746.2	887.01	978.567	1102.085	21.17
24-01-1995	577	602	577	590	535500	739.1	881.28	972.94	1096.725	21.17
25-01-1995	577	577	565	577	20500	732.16	875.75	967.807	1091.3	19.38
26-01-1995	565	577	565	577	10000	725.02	869.89	963.213	1085.845	19.38
27-01-1995	565	565	565	565	85500	717.84	864.13	958.073	1080.22	17.77
01-02-1995	565	565	565	565	25000	711.32	858.37	952.86	1074.68	17.77
02-02-1995	565	577	565	565	76500	705.24	852.61	947.647	1069.3	17.77
03-02-1995	602	602	583	583	37500	700.5	847.19	942.553	1063.96	28.83
06-02-1995	590	590	571	571	239500	694.98	842.03	937.52	1058.665	26.29
07-02-1995	590	602	577	577	273000	689.32	836.99	932.673	1053.345	29.63
08-02-1995	565	577	565	577	11000	684.9	831.79	927.827	1047.54	29.63
10-02-1995	590	596	590	596	101000	681.84	826.5	923.76	1042.37	39.66
13-02-1995	596	602	583	596	277500	679.02	821.16	919.587	1037.095	39.66
14-02-1995	590	590	590	590	158000	676.82	815.81	915.7	1031.79	37.69
15-02-1995	590	596	583	596	60000	674	810.52	911.78	1026.515	40.85
16-02-1995	590	590	590	590	52500	670.58	805.45	907.82	1021.345	38.73
17-02-1995	590	590	571	571	115000	666.04	800.4	903.807	1016.16	32.92
20-02-1995	571	577	571	577	5000	661.62	794.98	899.833	1011.22	36.18
21-02-1995	583	583	577	577	65500	657.2	789.88	895.86	1006.39	36.18
22-02-1995	565	565	565	565	112000	652.78	784.77	891.807	1001.72	32.51
23-02-1995	565	565	565	565	104500	648.86	779.77	887.753	996.94	32.51
24-02-1995	577	577	565	565	106000	644.94	774.77	883.7	993.245	32.51
27-02-1995	565	565	565	565	8000	641.14	770.04	879.86	989.825	32.51
28-02-1995	559	559	559	559	25000	637.22	765.36	876.233	986.59	30.44
01-03-1995	559	559	559	559	7000	633.3	760.68	872.787	983.355	30.44
07-03-1995	547	547	547	547	3000	629.02	755.94	869.407	980.14	26.52
08-03-1995	540	540	497	504	137500	624.12	750.93	865.593	976.9	17.71
09-03-1995	510	577	510	577	337500	620.68	746.98	862.34	974.215	48.80
10-03-1995	553	553	540	547	243000	616.52	742.51	858.78	970.975	41.81
14-03-1995	540	540	528	540	134500	612.22	738.19	855.207	967.29	40.36
15-03-1995	522	534	522	534	15000	607.68	733.97	851.593	963.115	39.10
16-03-1995	540	540	534	534	74500	603.38	729.42	848.02	959.105	39.10
17-03-1995	540	540	534	540	108000	599.44	724.93	844.447	955.07	41.22
20-03-1995	540	547	540	547	133500	595.64	720.51	840.993	950.985	43.68
21-03-1995	547	547	547	547	74500	592.08	715.66	837.54	946.875	43.68
22-03-1995	540	547	540	547	45500	588.52	711.03	834.2	942.465	43.68
23-03-1995	547	547	547	547	23000	584.96	706.4	830.967	938.355	43.68
27-03-1995	534	540	534	534	53500	581.26	701.74	827.607	934.18	39.55
28-03-1995	540	540	540	540	140000	577.94	697.31	824.36	930.035	42.26
29-03-1995	540	540	540	540	23000	574.36	693.04	821.113	925.78	42.26
30-03-1995	540	540	528	528	14500	570.92	688.7	817.573	921.465	38.27
03-04-1995	528	553	528	547	112500	569.2	684.66	813.973	916.92	46.83
04-04-1995	540	553	540	553	62000	568.1	681.28	810.527	912.135	49.23
05-04-1995	553	553	540	553	81500	566.88	678.12	806.933	907.185	49.23
06-04-1995	553	553	553	553	16000	565.78	674.96	803.12	902.235	49.23
07-04-1995	553	553	553	553	12500	564.8	671.74	799.307	897.285	49.23
10-04-1995	540	540	540	540	500	563.32	668.23	795.227	892.38	43.52
11-04-1995	540	553	540	553	65500	562.34	664.74	790.947	887.54	49.79
12-04-1995	547	553	547	547	40000	561.24	661.25	786.267	882.78	47.18
13-04-1995	553	553	553	553	46500	560.26	657	781.947	878.265	50.00
17-04-1995	540	540	540	540	20500	559.26	652.73	777.76	873.74	44.47
18-04-1995	553	553	534	534	348500	558.14	648.62	773.567	869.24	42.15
19-04-1995	534	534	516	516	12500	556.92	644.54	769.473	865.085	36.07
20-04-1995	510	510	491	491	50500	555.2	640.11	764.993	861.21	29.67
21-04-1995	491	491	479	485	150000	553.6	635.72	760.62	856.955	28.37
24-04-1995	485	491	485	491	187500	552.12	631.72	756.287	852.675	31.60
25-04-1995	504	516	504	510	184000	551.02	628.13	752.08	848.49	40.72
26-04-1995	504	504	504	504	111000	549.44	624.97	747.94	844.275	38.95
27-04-1995	497	497	491	491	127000	547.84	621.41	743.967	840.1	35.37
01-05-1995	467	467	448	448	62000	545.26	617.29	739.747	835.82	26.65
02-05-1995	442	479	442	479	360000	543.3	614.1	735.627	831.695	38.44
03-05-1995	491	510	491	510	440000	541.58	611.71	731.527	828.215	47.52
04-05-1995	510	540	510	534	387000	540.34	609.68	727.553	824.775	53.26
05-05-1995	528	528	522	522	79000	538.98	607.9	723.533	821.52	50.30
08-05-1995	516	516	504	510	11500	537.26	605.63	719.433	818.15	47.45
09-05-1995	528	540	528	528	149000	536.02	603.3	715.64	814.87	51.85
11-05-1995	540	614	540	614	642000	536.88	601.46	712.56	812.075	66.35
12-05-1995	639	688	608	614	634500	537.62	599.62	709.193	809.28	66.35
16-05-1995	620	639	620	633	392500	538.74	597.97	706.167	806.58	68.76
17-05-1995	639	639	633	633	195000	540.1	596.44	703.213	803.88	68.76
18-05-1995	620	620	596	596	14500	540.72	594.79	700.087	800.995	59.19
19-05-1995	590	590	577	577	82500	540.96	592.95	696.833	798.015	54.96
22-05-1995	577	577	577	577	10000	541.2	591.17	693.76	795.195	54.96
23-05-1995	583	608	583	596	251000	541.94	589.58	690.887	792.66	58.40
24-05-1995	620	620	596	596	289500	542.68	587.99	688.013	790.26	58.40
26-05-1995	577	608	565	602	163000	543.78	586.4	685.22	788	59.54
29-05-1995	590	620	590	620	142000	546.1	585.11	682.653	785.72	62.82
30-05-1995	620	620	614	620	228000	546.96	583.82	680.307	783.495	62.82
01-06-1995	639	688	626	669	905000	549.4	582.96	678.14	781.435	70.39
02-06-1995	688	706	688	688	326500	552.36	582.29	676.247	779.495	72.71
05-06-1995	706	725	706	712	477000	555.92	581.8	674.62	777.675	75.34
06-06-1995	737	737	682	719	476000	559.62	581.5	672.82	775.92	76.06
07-06-1995	700	749	688	749	1387500	563.8	581.62	671.22	774.285	78.92
08-06-1995	749	774	743	774	830000	568.34	581.99	669.787	772.83	80.96
09-06-1995	786	829	786	811	823500	573.62	582.85	668.313	771.56	83.50
12-06-1995	798	804	768	786	742500	578.4	583.46	666.82	770.25	76.10
13-06-1995	798	798	774	774	286000	582.94	583.95	665.247	768.96	72.77
14-06-1995	780	786	768	768	133500	587.62	584.44	663.7	767.61	71.09
15-06-1995	780	780	774	780	93500	592.42	585.18	662.347	766.375	72.46
16-06-1995	786	792	755	755	206500	596.72	585.54	660.933	765.015	65.51
19-06-1995	755	755	743	743	55000	601.02	585.97	659.473	763.435	62.42
20-06-1995	761	774	755	774	139000	605.56	587.38	658.293	761.87	66.78
21-06-1995	774	774	761	761	102500	609.72	588.91	657.427	760.325	63.45
22-06-1995	768	780	768	768	157500	614.02	590.45	656.753	758.705	64.48
23-06-1995	786	798	786	792	461000	618.8	592.29	656.24	757.04	67.82
26-06-1995	792	798	780	786	224500	623.46	594.13	655.647	755.345	66.15
27-06-1995	786	792	774	780	177000	628.26	595.79	654.907	753.485	64.43
28-06-1995	780	786	737	786	244500	632.92	597.63	654.133	751.44	65.40
29-06-1995	798	804	774	786	446000	637.7	599.47	653.4	749.125	65.40
30-06-1995	786	786	786	786	74000	642.36	601.31	652.12	747.05	65.40
03-07-1995	780	792	774	792	179000	647.4	603.33	650.953	745.17	66.53
04-07-1995	792	792	780	792	288000	652.56	605.35	649.933	743.315	66.53
05-07-1995	792	804	792	804	240000	658.32	607.62	649.133	741.685	68.89
06-07-1995	811	811	798	798	167000	664.46	609.83	648.227	739.86	66.37
07-07-1995	811	823	798	811	108000	670.98	612.29	647.473	738.21	69.02
10-07-1995	811	835	811	829	408000	677.74	614.93	647.06	736.65	72.28
11-07-1995	835	835	817	835	287000	684.24	617.63	646.833	735.12	73.28
12-07-1995	841	847	841	841	31500	690.98	620.21	646.973	733.7	74.29
13-07-1995	847	854	841	841	218000	697.98	622.91	646.933	732.47	74.29
14-07-1995	847	847	835	835	87000	705.72	625.49	646.767	731.24	71.18
17-07-1995	829	829	823	829	48000	712.72	628.01	646.973	729.9	68.11
18-07-1995	835	835	829	829	124500	719.1	630.34	647.507	728.42	68.11
19-07-1995	847	847	786	786	6000	724.14	632.24	647.833	726.7	50.13
20-07-1995	811	835	811	835	30000	730.4	634.69	648.733	725.25	62.33
21-07-1995	835	909	835	860	193500	737.4	637.33	649.553	723.925	66.80
24-07-1995	860	860	835	847	80000	743.78	639.9	650.127	722.675	62.64
25-07-1995	860	897	860	884	163000	749.18	643.03	650.7	721.715	68.62
26-07-1995	884	897	884	897	192500	754.84	646.23	651.36	720.605	70.42
27-07-1995	909	958	909	958	397000	761.34	650.04	652.427	719.96	77.05
28-07-1995	983	1032	983	995	459500	768.58	654.34	653.82	719.555	79.98
31-07-1995	983	1032	983	1032	388000	777.3	659.01	655.627	719.39	82.40
01-08-1995	1044	1069	1032	1032	160000	786.4	663.68	657.433	719.225	82.40
02-08-1995	1019	1019	1007	1007	132000	795	668.1	659.113	719.07	75.27
03-08-1995	1007	1007	995	995	351000	802.98	672.46	660.713	718.91	72.05
04-08-1995	983	983	958	983	199500	810.72	676.7	662.233	718.69	68.87
07-08-1995	995	1019	995	1019	194000	819.06	681.42	663.953	718.68	72.75
08-08-1995	1019	1019	1007	1007	51000	826.8	686.45	665.673	718.69	69.63
10-08-1995	1007	1007	995	1007	258500	834.54	690.75	667.393	718.865	69.63
11-08-1995	1007	1032	1007	1032	109500	841.8	695.6	669.24	719.055	72.48
14-08-1995	1019	1019	1007	1007	140500	848.18	700.27	670.92	719.23	65.83
15-08-1995	1032	1032	1007	1007	169500	854.08	705	672.56	719.485	65.83
16-08-1995	1007	1007	1007	1007	254500	859.84	709.73	674.28	719.575	65.83
18-08-1995	1007	1019	1007	1007	67500	865	714.4	676.08	719.665	65.83
21-08-1995	995	995	995	995	5000	869.42	718.88	677.8	719.695	62.15
22-08-1995	1007	1007	995	995	52500	873.1	723.36	679.6	719.51	62.15
23-08-1995	995	995	983	983	45000	877.04	727.72	681.32	719.375	58.37
24-08-1995	970	983	970	983	31500	881.22	732.08	683.04	719.24	58.37
25-08-1995	958	958	933	933	82000	884.52	736.07	684.467	718.905	45.10
28-08-1995	897	897	847	860	428000	886.12	739.27	685.493	718.29	33.22
29-08-1995	884	909	884	897	463500	888.96	742.84	686.68	717.94	41.61
30-08-1995	909	909	909	909	115500	892.28	746.65	688.073	717.675	44.07
31-08-1995	909	909	884	884	107500	894.48	750.02	689.747	717.34	40.27
01-09-1995	897	909	897	897	118500	897.2	753.46	691.673	717.37	43.02
04-09-1995	921	946	921	933	350000	900.5	757.26	693.8	717.69	49.90
05-09-1995	933	933	921	921	90000	903.08	760.94	695.887	717.95	47.83
06-09-1995	921	921	909	909	16000	905.54	764.5	697.933	718.12	45.78
07-09-1995	909	909	897	897	56500	907.88	768.07	699.82	718.15	43.76
11-09-1995	884	884	860	860	60500	909.36	771.14	701.54	717.94	38.17
12-09-1995	860	860	860	860	77500	910.84	774.27	703.26	717.76	38.17
13-09-1995	872	909	872	909	173500	913.3	777.83	705.307	717.415	48.31
14-09-1995	921	933	909	909	310000	915.64	781.52	707.433	717.125	48.31
15-09-1995	909	909	884	884	84500	917.48	785.02	709.393	716.82	44.04
18-09-1995	884	884	884	884	3500	919.08	788.7	711.44	716.62	44.04
19-09-1995	884	884	884	884	168500	920.8	792.63	713.487	716.37	44.04
20-09-1995	884	884	884	884	77000	922.26	796.62	715.613	716.17	44.04
21-09-1995	897	897	897	897	415000	923.62	800.68	717.827	716.2	47.30
22-09-1995	909	909	909	909	173500	925.1	804.67	720.12	716.4	50.18
25-09-1995	921	946	921	946	275000	927.2	809.09	722.54	717.03	57.85
26-09-1995	946	946	946	946	303000	929.3	813.64	725.04	717.525	57.85
27-09-1995	946	946	946	946	149000	931.52	818.62	727.5	717.955	57.85
28-09-1995	946	946	946	946	118500	933.86	823.29	729.96	718.695	57.85
29-09-1995	946	946	933	946	221500	936.2	827.65	732.293	719.68	57.85
02-10-1995	946	946	946	946	376000	939.4	831.77	734.627	720.725	57.85
03-10-1995	933	933	933	933	326500	941.36	835.88	736.913	721.89	53.35
04-10-1995	933	983	933	983	584500	943.82	840.61	739.493	723.12	64.71
05-10-1995	983	1032	983	1019	314000	947.26	845.52	742.353	724.41	70.32
06-10-1995	1007	1019	1007	1019	95000	949.96	849.57	745.34	725.515	70.32
09-10-1995	1019	1056	1019	1056	196500	953.14	853.99	748.533	726.805	75.04
10-10-1995	1056	1105	1056	1093	297000	955.84	858.59	751.973	728.28	78.70
11-10-1995	1105	1105	1069	1069	438500	957.32	862.95	755.333	729.695	71.40
12-10-1995	1056	1081	1056	1081	251000	958.3	867.8	758.773	731.295	72.76
13-10-1995	1069	1069	1056	1056	72000	958.78	872.59	762.047	732.77	65.74
19-10-1995	1056	1056	983	983	166500	958.3	876.65	764.833	733.91	50.44
20-10-1995	1032	1032	1032	1032	151500	959.04	881.01	767.987	735.295	57.58
23-10-1995	1019	1019	1007	1007	5500	959.52	885.12	770.973	736.555	53.36
24-10-1995	1007	1007	983	983	2500	958.8	888.93	773.88	737.665	49.60
25-10-1995	983	983	970	970	3500	958.06	892.43	776.987	738.77	47.64
26-10-1995	958	958	958	958	1000	957.08	895.81	779.527	739.815	45.84
27-10-1995	970	970	970	970	25500	955.84	898.82	782.347	740.89	47.96
30-10-1995	946	983	946	983	182000	955.36	901.77	785.3	742.03	50.23
31-10-1995	958	958	958	958	49500	954.38	904.23	788.127	743.015	46.07
02-11-1995	946	946	933	933	50000	952.9	906.37	790.787	743.935	42.30
03-11-1995	921	921	897	897	560500	950.7	907.85	793.167	744.735	37.53
06-11-1995	909	909	909	909	116500	948.98	909.2	795.58	745.595	39.96
07-11-1995	897	909	897	909	8000	947.26	910.18	797.993	746.515	39.96
08-11-1995	897	897	884	884	142500	945.28	911.16	800.24	747.31	36.53
09-11-1995	884	884	872	872	96000	943.06	912.14	802.407	748.045	34.97
10-11-1995	860	872	835	847	204000	941.34	912.93	804.493	748.685	31.93
13-11-1995	847	847	847	847	25000	941.08	913.6	806.54	749.39	31.93
14-11-1995	847	884	835	835	201500	939.84	914.4	808.507	749.97	30.45
15-11-1995	823	823	798	823	26000	938.12	915.2	810.473	750.585	29.01
17-11-1995	847	847	798	798	221500	936.4	915.44	812.147	751.41	26.22
20-11-1995	798	798	737	749	232500	933.44	915.32	813.453	752.115	21.80
21-11-1995	761	786	761	786	34500	930.5	915.5	815.007	752.975	31.23
22-11-1995	786	798	749	774	137000	927.56	915.32	816.48	753.805	29.97
23-11-1995	774	786	774	774	271500	924.86	915.2	817.953	754.665	29.97
24-11-1995	774	774	761	761	53000	922.14	915.01	819.427	755.4	28.52
27-11-1995	761	761	749	749	82500	919.92	914.64	820.733	756.135	27.21
28-11-1995	761	786	749	761	149000	917.94	914.39	822.16	756.93	30.64
29-11-1995	761	798	761	798	742500	915.72	914.51	823.793	757.91	40.01
30-11-1995	811	835	811	823	797000	914	914.82	825.68	759.075	45.38
01-12-1995	835	860	835	847	356000	913.26	915.37	827.767	760.36	50.01
04-12-1995	860	884	860	872	413000	913.02	916.05	830.14	761.835	54.35
05-12-1995	897	897	884	897	483000	913.28	917.04	832.847	763.435	58.25
06-12-1995	884	884	872	884	138500	913.28	917.77	835.507	765.03	55.59
07-12-1995	884	884	860	860	119000	912.54	918.08	837.967	766.505	50.96
08-12-1995	860	860	847	847	87500	911.3	918.2	840.213	767.915	48.60
11-12-1995	835	835	811	811	159000	908.6	917.9	842.26	769.055	42.70
12-12-1995	811	835	811	823	164000	906.14	917.72	844.473	770.315	45.09
13-12-1995	811	823	798	823	80500	903.68	917.6	846.973	771.545	45.09
14-12-1995	811	811	811	811	67000	900.98	917.42	849.187	772.715	43.01
15-12-1995	811	811	811	811	10000	898.28	917.24	851.193	773.79	43.01
18-12-1995	811	811	811	811	13000	895.58	917.49	853.04	774.865	43.01
19-12-1995	798	798	798	798	53500	892.88	917.12	854.88	775.905	40.48
21-12-1995	811	811	786	798	337500	889.18	916.5	856.8	776.915	40.48
22-12-1995	811	835	786	786	859500	884.52	915.89	858.52	777.895	38.08
26-12-1995	798	798	798	798	160000	880.1	915.03	859.747	779.03	41.80
27-12-1995	798	811	798	798	233000	874.94	914.04	860.973	780.135	41.80
28-12-1995	786	798	761	798	51500	869.04	912.44	862.073	781.24	41.80
02-01-1996	786	786	774	774	120000	863.14	910.23	863.013	782.285	36.35
03-01-1996	774	798	774	798	1682500	857.48	907.89	864.36	783.45	44.18
04-01-1996	835	835	798	811	2049000	852.58	905.68	865.92	784.68	47.92
05-01-1996	811	823	798	823	1353500	849.38	903.84	867.56	785.97	51.17
08-01-1996	811	847	811	847	1625500	845.68	902.36	869.233	787.41	56.96
09-01-1996	847	847	835	847	439000	842.48	901	870.907	788.85	56.96
10-01-1996	835	860	823	860	616500	840.02	899.41	872.627	790.415	59.94
11-01-1996	835	847	835	847	512500	837.56	897.81	874.14	792.13	55.78
12-01-1996	847	860	823	823	473500	834.86	895.97	875.493	793.36	49.01
15-01-1996	847	847	835	835	199000	832.16	894	876.6	794.8	52.14
16-01-1996	835	835	823	823	500500	828.96	892.16	877.5	796.215	48.91
17-01-1996	823	835	823	835	108500	826.5	890.44	878.32	797.72	52.10
18-01-1996	835	835	835	835	83500	824.54	888.72	879.093	799.225	52.10
19-01-1996	847	872	847	872	853500	824.04	887.37	879.913	800.885	60.86
22-01-1996	872	921	872	921	717000	824.28	886.63	880.893	802.755	68.95
23-01-1996	921	983	921	970	1352500	825.5	886.38	881.953	804.87	74.60
24-01-1996	958	983	958	970	780000	827.22	886.25	883.18	806.985	74.60
25-01-1996	970	970	970	970	193500	829.18	886.12	884.487	809.1	74.60
26-01-1996	970	970	970	970	477000	831.64	886.49	885.833	811.28	74.60
29-01-1996	958	958	921	946	357500	833.62	887.35	886.94	813.31	66.61
30-01-1996	933	946	921	933	63500	835.58	887.71	888.127	815.275	62.69
31-01-1996	946	1019	946	1019	612000	839.5	888.81	889.967	817.73	73.71
01-02-1996	1019	1069	1019	1056	714500	844.66	890.53	891.847	820.275	76.87
02-02-1996	1044	1056	1044	1056	70500	850.8	892.12	893.813	822.79	76.87
05-02-1996	1056	1056	1044	1044	17500	855.96	893.23	895.653	825.245	73.55
06-02-1996	1032	1044	1019	1019	145000	860.86	894.21	897.167	827.575	67.03
07-02-1996	1007	1007	970	970	53000	864.78	894.82	898.393	829.66	56.48
08-02-1996	958	970	958	970	45000	868.96	895.55	899.66	831.81	56.48
09-02-1996	983	995	983	983	127500	873.64	896.78	900.973	833.96	58.49
12-02-1996	1019	1019	983	983	22000	878.08	898.01	902.287	836.14	58.49
13-02-1996	983	1007	983	1007	89000	882.26	898.99	903.76	838.41	62.23
14-02-1996	995	995	983	983	88000	885.46	899.73	905.033	840.625	56.72
15-02-1996	1019	1044	995	1044	427000	889.4	901.33	906.713	843.175	65.16
16-02-1996	1044	1081	1044	1081	470500	893.58	903.3	908.56	846	69.09
26-02-1996	1069	1081	1069	1081	255500	897.26	905.27	910.447	848.95	69.09
27-02-1996	983	1032	983	1032	52000	900.22	906.75	911.92	851.685	58.88
28-02-1996	1056	1056	983	983	171500	902.68	907.61	912.947	854.145	50.80
29-02-1996	1007	1007	983	983	125000	905.4	908.35	913.933	856.51	50.80
01-03-1996	1007	1032	1007	1032	33500	909.82	909.21	915.207	859.15	57.55
04-03-1996	1007	1032	1007	1032	44500	914	910.07	916.48	861.855	57.55
05-03-1996	1032	1032	995	995	89500	917.44	910.56	917.547	864.59	51.38
06-03-1996	1007	1007	970	970	104500	920.62	910.8	918.487	867.045	47.65
07-03-1996	970	970	958	958	46000	923.56	910.92	919.347	869.285	45.93
08-03-1996	946	946	933	933	28500	926	910.79	920.327	871.28	42.49
11-03-1996	909	909	897	909	29000	928.22	910.55	920.82	873.215	39.43
12-03-1996	933	933	933	933	165000	930.92	910.05	921.307	875.33	43.79
14-03-1996	921	933	921	933	125500	933.86	909.19	921.88	877.355	43.79
15-03-1996	933	983	933	970	128500	937.3	908.7	922.453	879.135	50.19
19-03-1996	970	970	970	970	12000	940.74	907.84	922.94	880.915	50.19
22-03-1996	958	958	933	933	52500	943.44	906.24	922.773	882.415	44.33
25-03-1996	958	958	958	958	2500	947.12	905.13	922.527	884.04	48.69
26-03-1996	958	958	909	909	278500	949.34	903.41	921.707	885.605	41.79
27-03-1996	909	909	847	860	1119000	950.32	901.45	920.56	887.02	36.25
28-03-1996	860	860	823	823	1236000	950.32	899.85	919.333	888.25	32.73
01-04-1996	835	835	835	835	997500	950.08	897.88	918.267	889.445	34.94
02-04-1996	847	872	847	860	1121500	950.34	896.41	917.447	890.765	39.40
03-04-1996	872	872	860	872	632000	950.58	895.3	916.467	892.115	41.48
04-04-1996	860	860	847	860	268500	950.84	894.2	915.487	893.315	40.00
08-04-1996	847	847	835	835	82000	951.08	892.97	914.34	894.39	37.05
09-04-1996	835	860	835	835	453500	951.08	891.62	913.027	895.22	37.05
10-04-1996	835	835	823	823	1446500	951.08	890.02	911.8	895.895	35.58
11-04-1996	835	835	823	823	44500	950.84	888.67	910.573	896.45	35.58
12-04-1996	823	823	823	823	266500	950.6	887.57	909.347	896.97	35.58
15-04-1996	823	823	811	811	70000	949.38	886.71	908.04	897.28	33.91
16-04-1996	811	823	811	823	1170000	947.42	885.85	906.893	897.525	37.10
17-04-1996	823	835	823	823	962500	944.48	884.99	905.747	897.585	37.10
18-04-1996	823	823	823	823	424500	941.54	884.38	904.68	897.77	37.10
19-04-1996	823	835	823	823	1506000	938.6	883.89	903.613	898.015	37.10
22-04-1996	835	847	835	835	881000	935.9	883.77	902.96	898.35	40.93
23-04-1996	847	847	823	823	913000	933.44	883.53	902.713	898.565	38.41
24-04-1996	823	823	811	811	228500	931	883.29	902.14	898.845	36.02
25-04-1996	823	823	811	811	222000	926.84	883.17	901.487	899.185	36.02
26-04-1996	798	811	798	798	183500	921.68	883.17	900.913	899.305	33.41
29-04-1996	798	798	786	798	599500	916.52	883.66	900.253	899.49	33.41
30-04-1996	798	798	786	786	271000	911.36	883.66	899.273	899.58	31.00
01-05-1996	786	786	786	786	201500	906.7	883.78	898.373	899.55	31.00
02-05-1996	786	786	774	774	158000	902.78	883.78	897.473	899.49	28.62
03-05-1996	774	774	749	749	692500	898.36	883.66	896.487	899.335	24.40
06-05-1996	749	749	712	725	949000	893.2	883.42	895.587	899.03	21.17
07-05-1996	725	774	725	749	2318000	888.52	883.3	894.847	898.845	31.00
08-05-1996	749	749	749	749	305500	883.36	882.81	893.78	898.66	31.00
09-05-1996	749	749	725	725	941000	878.2	881.83	892.553	898.325	27.08
10-05-1996	737	737	737	737	198000	872.06	880.73	891.573	898.05	31.73
13-05-1996	737	737	725	725	174000	864.94	879.26	890.513	897.655	29.69
14-05-1996	725	725	725	725	129000	857.82	877.54	889.453	897.29	29.69
15-05-1996	725	725	725	725	45000	851.68	875.95	888.393	896.86	29.69
17-05-1996	725	725	700	700	171500	846.02	874.35	887.08	896.215	25.44
20-05-1996	700	700	676	676	532000	839.88	872.64	885.527	895.42	22.16
21-05-1996	676	700	676	700	650000	833.24	871.53	883.887	894.715	31.65
22-05-1996	688	700	688	688	324000	826.36	870.18	882.167	893.95	29.70
23-05-1996	688	688	676	676	328000	819.98	868.71	880.367	893.155	27.85
24-05-1996	676	676	651	663	384000	813.84	867.23	878.48	892.325	25.97
27-05-1996	663	676	651	651	245000	807.7	865.63	876.513	891.435	24.33
28-05-1996	651	663	651	651	136500	802.06	864.03	874.547	890.76	24.33
29-05-1996	663	676	663	676	590000	797.4	862.81	872.833	889.965	34.33
30-05-1996	676	676	651	663	329000	792	861.46	870.7	888.98	31.97
31-05-1996	663	663	651	651	30500	786.36	860.11	868.247	888	29.92
03-06-1996	663	663	639	639	343000	779.74	858.52	865.713	886.775	27.98
04-06-1996	639	639	626	626	254500	772.86	856.8	862.847	885.42	26.02
05-06-1996	626	626	602	602	553500	766.24	854.84	859.573	883.64	22.84
06-06-1996	614	614	590	590	316500	758.88	853	856.38	881.615	21.43
07-06-1996	602	602	602	602	127000	752.74	851.04	853.187	879.465	26.33
10-06-1996	602	602	590	590	339500	747.34	848.83	850.08	877.255	24.67
11-06-1996	590	602	590	602	255000	742.92	846.62	847.54	875.23	29.46
12-06-1996	590	602	590	602	1500	738.26	844.17	844.673	873.265	29.46
13-06-1996	590	590	577	577	150500	732.6	841.47	841.807	871.235	25.54
14-06-1996	577	626	577	626	707000	727.68	839.13	839.427	869.27	41.86
17-06-1996	639	651	602	626	1623500	723	836.92	837.133	867.365	41.86
18-06-1996	639	639	614	614	168000	718.58	834.83	834.84	865.4	39.41
19-06-1996	614	614	590	590	135000	713.68	832.38	832.307	863.19	34.99
20-06-1996	590	590	565	565	487000	708.52	829.8	829.52	860.98	31.08
21-06-1996	577	577	553	553	750000	703.12	826.98	826.82	858.71	29.39
24-06-1996	553	565	553	553	703000	697.72	824.16	824.287	856.44	29.39
25-06-1996	565	565	553	565	246500	692.8	821.09	822.073	854.23	33.59
26-06-1996	565	565	565	565	568000	687.64	817.53	819.78	852.08	33.59
27-06-1996	565	565	565	565	138000	682.48	813.48	817.487	849.93	33.59
28-06-1996	565	577	565	565	769500	677.32	809.43	815.36	847.84	33.59
01-07-1996	577	590	577	577	1024000	672.4	805.5	813.393	845.81	38.51
02-07-1996	577	590	577	590	1319500	667.5	801.7	811.68	844.095	43.41
03-07-1996	590	602	590	590	1933000	662.84	798.14	809.967	842.745	43.41
04-07-1996	590	590	565	577	1836000	658.16	794.58	808.247	841.145	39.74
05-07-1996	565	565	553	553	1474500	653	789.92	806.447	839.365	34.02
08-07-1996	553	565	553	565	412000	648.34	785.01	804.893	837.77	38.77
09-07-1996	565	577	565	565	832000	643.68	780.1	803.667	836.11	38.77
10-07-1996	577	590	577	590	1240000	639.76	775.56	802.36	834.395	47.83
11-07-1996	614	676	602	676	7053500	637.56	772.13	801.707	833.17	66.30
12-07-1996	676	700	626	639	5651500	634.86	768.82	800.807	831.82	56.96
15-07-1996	651	651	614	614	1296000	632.16	765.26	799.827	830.405	51.66
16-07-1996	614	614	602	614	866500	629.94	761.57	798.927	829.175	51.66
17-07-1996	614	614	602	602	498000	627	757.76	797.867	827.885	49.12
18-07-1996	614	651	614	626	1320000	624.54	753.95	796.72	826.47	54.00
19-07-1996	626	626	614	614	739000	622.32	750.26	795.327	824.995	51.34
22-07-1996	614	663	602	663	3923500	620.84	746.45	794.1	823.89	59.98
23-07-1996	663	676	651	663	1993500	619.6	742.27	792.707	822.785	59.98
24-07-1996	663	663	639	663	1143500	618.36	738.09	791.147	821.68	59.98
25-07-1996	651	663	639	639	911500	616.64	734.16	789.513	820.455	54.11
26-07-1996	639	639	614	626	1169000	615.16	730.59	787.953	819.1	51.18
29-07-1996	602	614	577	614	2217500	613.92	726.9	786.4	817.625	48.57
30-07-1996	614	614	590	590	452500	611.72	722.48	784.927	815.845	43.76
31-07-1996	614	614	590	590	1072000	609.76	718.06	783.373	814.065	43.76
01-08-1996	602	639	602	639	1003500	609.02	714.5	782.147	812.53	54.44
02-08-1996	639	639	614	614	1856500	608.04	710.94	780.833	810.87	49.30
05-08-1996	626	626	614	614	323500	607.3	707.5	779.52	809.21	49.30
06-08-1996	602	676	602	676	6400500	607.8	704.93	778.62	807.86	60.13
07-08-1996	688	700	651	676	5709500	607.8	702.6	777.807	806.575	60.13
08-08-1996	688	700	639	639	7644000	607.32	699.66	776.747	804.855	52.38
09-08-1996	639	639	626	626	271500	606.82	696.59	775.68	802.89	49.95
12-08-1996	626	626	614	614	1321500	606.32	693.03	774.453	800.865	47.74
13-08-1996	614	614	590	590	802000	605.6	689.23	773.067	798.535	43.60
14-08-1996	577	577	565	565	601500	604.86	685.55	771.513	795.895	39.73
15-08-1996	565	565	528	528	693500	603.62	681.25	769.873	793.19	34.80
16-08-1996	528	577	528	565	570000	602.88	677.81	768.32	790.61	42.48
19-08-1996	565	565	540	553	261500	602.14	674.74	766.6	788.095	40.80
20-08-1996	553	577	553	565	137000	601.4	672.16	764.88	786.005	43.22
21-08-1996	565	565	565	565	225000	600.66	669.46	763	783.67	43.22
22-08-1996	553	565	553	565	65000	600.42	666.51	761.12	781.46	43.22
23-08-1996	565	565	553	553	165000	598.96	663.32	759.073	779.31	41.12
26-08-1996	565	565	565	565	5000	597.74	660.37	757.193	777.285	44.05
27-08-1996	553	553	553	553	192000	596.52	657.55	755.393	775.26	41.81
28-08-1996	553	553	540	540	28000	595.52	654.6	753.427	773.11	39.47
29-08-1996	553	553	540	540	25000	595.02	651.77	751.54	770.895	39.47
30-08-1996	540	540	528	540	121500	594.76	648.94	749.573	768.805	39.47
02-09-1996	528	540	528	528	337500	594.26	645.99	747.527	766.78	37.08
03-09-1996	528	528	504	516	884500	593.28	643.04	745.153	764.875	34.81
04-09-1996	528	528	528	528	565500	592.54	640.09	742.533	762.97	38.84
05-09-1996	516	528	516	528	869500	591.8	637.14	739.587	761.065	38.84
06-09-1996	528	528	516	516	83500	590.82	634.07	736.56	759.225	36.25
09-09-1996	516	516	504	516	160500	589.6	631	733.533	757.445	36.25
10-09-1996	504	516	504	516	493000	588.12	627.81	730.507	755.79	36.25
11-09-1996	516	516	504	516	212000	586.64	624.74	727.64	754.135	36.25
12-09-1996	516	577	516	565	1696500	586.4	622.28	725.187	752.785	53.38
13-09-1996	565	577	553	565	675500	586.64	619.82	722.16	751.495	53.38
16-09-1996	565	565	553	553	446000	586.4	617.37	718.807	750.27	49.59
17-09-1996	553	553	540	553	523000	586.16	614.92	715.453	749.29	49.59
18-09-1996	540	540	540	540	10500	585.16	612.46	712.093	748.06	45.54
19-09-1996	528	540	528	540	94500	582.44	610	708.9	746.89	45.54
20-09-1996	540	540	528	540	307500	580.46	607.66	706.033	745.72	45.54
23-09-1996	540	540	528	540	487000	578.98	605.57	703.167	744.615	45.54
24-09-1996	528	540	528	528	268500	577.26	603.6	700.133	743.51	41.34
25-09-1996	528	528	516	516	157500	575.54	601.27	697.02	742.285	37.60
26-09-1996	516	516	516	516	77500	573.34	598.94	693.747	740.875	37.60
27-09-1996	516	516	504	516	192000	571.38	596.85	690.633	739.34	37.60
30-09-1996	516	516	516	516	175500	568.44	594.64	687.113	737.685	37.60
01-10-1996	516	540	516	540	524000	565.98	592.79	683.507	736.025	49.80
02-10-1996	540	540	516	516	517000	563.04	590.7	679.74	734.12	41.14
03-10-1996	516	516	516	516	224000	560.58	588.61	676.3	732.28	41.14
04-10-1996	516	516	504	504	471000	558.14	586.65	673.107	730.5	37.37
07-10-1996	513	513	513	513	35000	556.12	585.02	669.973	728.83	41.69
08-10-1996	500	513	500	513	45500	554.58	583.15	666.513	727.34	41.69
09-10-1996	500	513	500	513	292000	553.04	581.4	663.053	725.79	41.69
10-10-1996	500	525	500	500	888000	550.26	579.64	659.753	724.175	37.08
11-10-1996	513	513	500	500	141000	547.98	578.01	656.62	722.62	37.08
14-10-1996	513	513	500	513	243000	545.96	576.63	653.653	721.13	44.23
15-10-1996	500	500	488	488	239500	542.2	575	650.687	719.515	35.80
16-10-1996	488	500	488	500	274500	538.68	573.24	647.96	718.025	41.56
17-10-1996	500	500	500	500	573500	535.9	571.61	645.073	716.535	41.56
18-10-1996	500	500	500	500	297500	533.38	570.1	642.187	715.105	41.56
21-10-1996	513	513	488	500	282000	531.1	568.71	639.053	713.615	41.56
22-10-1996	488	513	488	513	147000	529.56	567.58	636.007	712.19	48.31
23-10-1996	488	513	488	500	150000	528.26	566.56	633.12	710.7	42.96
24-10-1996	488	500	488	500	158000	527.7	565.66	630.067	709.33	42.96
25-10-1996	488	500	488	500	606000	526.4	564.64	627.34	707.84	42.96
28-10-1996	488	500	488	500	543500	525.34	563.74	624.94	706.285	42.96
29-10-1996	488	500	488	500	161000	524.04	562.72	622.787	704.67	42.96
30-10-1996	488	500	488	500	150500	522.74	561.7	620.553	702.935	42.96
31-10-1996	488	500	488	500	76000	521.44	560.93	618.153	701.2	42.96
01-11-1996	488	500	488	500	16500	520.38	559.67	615.673	699.4	42.96
04-11-1996	488	500	488	500	15000	519.08	558.41	613.273	697.665	42.96
05-11-1996	488	500	488	500	216000	518.02	557.27	611.04	696.05	42.96
06-11-1996	488	513	488	513	476500	517.48	556.5	608.893	694.44	53.71
07-11-1996	500	513	500	513	42000	516.94	555.98	606.827	692.89	53.71
08-11-1996	500	513	500	513	52000	516.4	555.58	604.76	691.28	53.71
11-11-1996	500	513	500	513	87500	516.1	555.18	602.693	689.67	53.71
12-11-1996	500	513	500	513	6500	516.04	554.66	600.707	687.875	53.71
13-11-1996	500	513	500	513	131500	515.74	554.14	598.64	685.835	53.71
14-11-1996	500	513	500	513	67500	515.44	553.62	596.573	683.55	53.71
15-11-1996	500	513	500	513	121500	515.38	553.1	594.507	681.265	53.71
18-11-1996	500	513	500	513	36500	515.32	552.46	592.44	678.98	53.71
19-11-1996	500	513	500	513	73500	515.26	551.69	590.293	676.695	53.71
20-11-1996	500	513	500	513	114500	515.2	550.92	588.227	674.53	53.71
21-11-1996	500	513	500	513	342500	514.16	550.28	586.24	672.43	53.71
22-11-1996	500	513	500	513	62000	513.12	549.88	584.253	669.9	53.71
25-11-1996	500	513	500	513	260500	512.32	549.36	582.353	667.185	53.71
26-11-1996	500	500	488	500	63000	511.26	548.71	580.367	664.405	35.06
27-11-1996	500	500	488	500	69500	510.46	547.81	578.46	661.685	35.06
28-11-1996	488	500	488	500	22000	509.66	546.05	576.553	659.09	35.06
29-11-1996	488	500	488	500	187000	508.86	544.66	574.727	656.74	35.06
02-12-1996	500	500	488	500	9500	508.06	543.52	573.067	654.39	35.06
03-12-1996	488	500	488	500	150500	507.5	542.38	571.567	651.975	35.06
04-12-1996	488	500	475	500	3085500	507.18	541.36	569.907	649.56	35.06
05-12-1996	488	500	475	500	1672500	506.86	540.1	568.247	647.025	35.06
06-12-1996	488	500	488	500	635500	506.54	538.96	566.747	644.61	35.06
09-12-1996	488	513	488	513	398500	506.48	537.46	565.253	641.955	61.27
10-12-1996	500	500	500	500	86000	505.68	535.83	563.753	639.05	42.71
11-12-1996	500	513	500	513	171000	505.62	534.33	562.34	636.21	56.80
12-12-1996	500	513	500	513	61500	505.56	533.07	560.927	633.615	56.80
13-12-1996	488	513	488	513	70000	505.74	531.94	559.68	631.265	56.80
16-12-1996	500	513	500	513	31500	505.74	530.93	558.593	628.915	56.80
17-12-1996	500	513	500	513	217000	505.74	530.16	557.347	626.32	56.80
18-12-1996	500	525	500	513	326500	505.74	529.39	556.18	623.725	56.80
19-12-1996	500	513	500	513	28500	506	528.13	555.093	621.315	56.80
20-12-1996	500	513	500	513	352000	506.26	527.12	554.093	619.03	56.80
23-12-1996	525	538	525	525	1098500	506.5	526.23	553.253	616.865	69.38
24-12-1996	538	538	513	538	472000	507.5	524.85	552.5	614.89	77.14
26-12-1996	525	550	525	525	421000	508	523.34	551.493	612.97	60.60
27-12-1996	513	538	513	538	440500	508.76	522.33	550.66	610.995	67.99
02-01-1997	513	525	500	525	221000	509.26	521.32	549.82	608.955	56.56
03-01-1997	513	525	513	525	224000	509.76	520.43	549.06	606.73	56.56
06-01-1997	513	525	513	525	183500	510	519.78	548.387	604.505	56.56
07-01-1997	500	525	500	525	45500	510.5	519.38	547.873	602.465	56.56
08-01-1997	513	513	513	513	110000	510.76	519.23	547.36	600.24	46.79
09-01-1997	513	525	513	525	307500	511.26	518.83	546.847	598.32	55.14
10-01-1997	513	525	513	525	276000	511.76	518.55	546.413	596.645	55.14
14-01-1997	500	513	500	513	12500	512.02	518.03	545.82	595.095	46.65
15-01-1997	500	513	500	513	152500	512.28	517.51	545.227	593.485	46.65
16-01-1997	500	513	500	513	450000	512.54	516.99	544.8	591.75	46.65
17-01-1997	500	513	500	513	469500	512.8	516.59	544.047	589.955	46.65
20-01-1997	488	500	488	500	362000	512.8	515.94	543.207	588.155	38.11
21-01-1997	500	500	488	500	21500	512.8	515.41	542.447	586.48	38.11
22-01-1997	500	500	488	500	1236500	512.54	515.01	541.847	584.805	38.11
23-01-1997	500	513	500	500	3837000	512.28	514.61	541.413	583.19	38.11
24-01-1997	513	513	513	513	1455500	512.28	514.34	541.147	581.64	50.34
27-01-1997	513	538	513	513	921500	512.28	514.19	540.88	580.09	50.34
28-01-1997	513	513	500	513	519500	512.28	514.16	540.533	578.6	50.34
29-01-1997	500	538	500	525	2368500	512.52	514.13	540.267	577.11	59.56
30-01-1997	525	538	525	538	897500	513.02	514.23	540.087	575.685	66.76
31-01-1997	538	538	513	525	315500	513.26	514.32	539.82	574.195	56.02
03-02-1997	525	525	513	513	51500	513.26	514.29	539.393	572.645	48.30
04-02-1997	513	525	513	525	81000	513.5	514.38	538.96	571.095	54.98
05-02-1997	525	525	513	525	121000	513.74	514.47	538.527	569.605	54.98
06-02-1997	513	525	513	525	373000	513.98	514.07	538.18	568.175	54.98
12-02-1997	513	525	500	525	97500	514.22	513.67	537.993	566.745	54.98
13-02-1997	513	525	513	525	57500	514.46	513.39	537.727	565.38	54.98
14-02-1997	513	513	513	513	76500	514.72	512.99	537.38	563.955	46.31
17-02-1997	513	513	513	513	282000	514.98	512.72	536.867	562.59	46.31
18-02-1997	500	513	500	513	193500	515.24	512.45	535.78	561.225	46.31
19-02-1997	500	513	500	513	167500	515.5	512.18	534.94	559.92	46.31
20-02-1997	500	500	500	500	215500	515.5	511.78	534.18	558.675	37.66
21-02-1997	500	500	500	500	208000	515.5	511.5	533.42	557.55	37.66
24-02-1997	513	513	500	513	260500	515.76	511.47	532.827	556.37	48.76
25-02-1997	500	513	500	513	239000	516.02	511.44	532.073	555.19	48.76
26-02-1997	500	550	500	525	2529000	516.52	511.53	531.48	554.19	56.97
27-02-1997	525	538	525	525	2133500	516.76	511.62	530.56	553.13	56.97
28-02-1997	525	525	513	513	310000	517.02	511.35	529.56	552.07	48.04
03-03-1997	513	525	513	525	56500	517.26	511.44	528.64	551.07	55.54
04-03-1997	513	525	513	513	215500	517.26	511.41	527.8	550.01	48.07
05-03-1997	513	513	500	513	392500	517.26	511.5	527.047	549.075	48.07
06-03-1997	513	513	500	513	131500	517.26	511.5	526.373	548.26	48.07
07-03-1997	500	513	500	500	130000	517	511.37	525.773	547.26	40.67
10-03-1997	500	525	500	525	199000	517.24	511.49	525.34	546.445	55.02
11-03-1997	513	525	513	513	170000	517.24	511.62	524.5	545.63	48.90
12-03-1997	513	513	500	513	78500	517.24	511.75	523.827	544.88	48.90
13-03-1997	500	513	488	513	274000	517	511.75	523.153	544.19	48.90
14-03-1997	500	513	500	513	121000	516.5	512	522.067	543.5	48.90
17-03-1997	500	513	500	500	170000	516	512	520.893	542.62	42.09
18-03-1997	500	500	488	500	303000	515.24	512	519.967	541.805	42.09
19-03-1997	500	500	488	500	180000	514.74	512	519.127	541.05	42.09
20-03-1997	500	513	500	513	365000	514.5	512.13	518.453	540.42	50.67
21-03-1997	500	513	488	500	251000	514	512	517.853	539.79	43.70
24-03-1997	500	513	500	500	99000	513.5	512	517.42	539.28	43.70
25-03-1997	500	500	500	500	175000	513.24	512	517.233	538.83	43.70
26-03-1997	500	500	488	500	169500	512.74	512	516.8	538.32	43.70
27-03-1997	500	500	500	500	102500	512.24	512	516.447	537.87	43.70
01-04-1997	500	500	488	500	107500	511.98	512	516.013	537.36	43.70
02-04-1997	500	500	488	500	112500	511.72	512	515.58	536.85	43.70
03-04-1997	488	500	488	488	119000	511.22	511.88	515.067	536.405	36.01
04-04-1997	488	500	488	488	772000	510.72	511.76	514.633	535.715	36.01
07-04-1997	488	500	475	500	182500	510.72	511.76	514.2	535.085	46.85
08-04-1997	488	500	488	500	178500	510.72	511.76	513.847	534.515	46.85
10-04-1997	500	500	488	488	25000	510.48	511.51	513.5	534.005	39.16
11-04-1997	488	500	475	500	32000	510.48	511.38	513.233	533.68	48.30
15-04-1997	475	488	475	475	215000	509.72	511	512.8	533.29	36.12
16-04-1997	475	488	475	488	130000	509.22	510.75	512.533	532.965	44.03
17-04-1997	475	488	463	475	114500	508.46	510.37	512.26	532.515	38.85
21-04-1997	475	488	475	475	122500	507.46	509.99	511.907	532.065	38.85
22-04-1997	475	488	475	488	120500	506.46	509.74	511.64	531.68	46.19
23-04-1997	475	488	463	488	295000	505.72	509.49	511.453	531.295	46.19
24-04-1997	475	475	463	475	130500	504.96	509.11	511.18	530.785	40.55
25-04-1997	463	475	463	475	25000	503.96	508.73	510.907	530.21	40.55
28-04-1997	475	488	475	488	263000	503.22	508.48	510.72	529.7	47.92
29-04-1997	475	475	463	475	100000	502.22	508.1	510.12	529.19	42.27
30-04-1997	475	488	475	488	35000	501.48	507.85	509.607	528.865	48.78
01-05-1997	488	488	475	475	12500	500.48	507.47	509.087	528.415	43.50
02-05-1997	463	475	463	475	66000	499.72	507.22	508.567	527.965	43.50
05-05-1997	475	475	475	475	62500	498.96	506.97	508.133	527.39	43.50
06-05-1997	488	488	463	488	313000	498.46	506.85	507.787	526.45	50.23
07-05-1997	475	488	475	488	75000	497.96	506.73	507.44	525.695	50.23
09-05-1997	488	488	475	488	66000	497.72	506.61	507.093	525.065	50.23
12-05-1997	488	488	475	488	55500	497.48	506.49	506.827	524.435	50.23
13-05-1997	488	488	475	488	156000	496.98	506.37	506.64	523.865	50.23
14-05-1997	488	488	475	488	275000	496.48	506.25	506.453	523.175	50.23
15-05-1997	475	475	475	475	131000	495.48	506	506.18	522.48	42.36
16-05-1997	475	488	475	475	114500	494.48	505.62	505.907	521.54	42.36
19-05-1997	475	475	475	475	77500	493.72	505.37	505.473	520.6	42.36
20-05-1997	475	488	475	475	47500	492.72	504.99	505.2	519.66	42.36
21-05-1997	475	475	475	475	20000	491.96	504.61	504.927	518.84	42.36
23-05-1997	475	475	475	475	59000	491.2	504.23	504.733	518.085	42.36
26-05-1997	475	475	463	475	90000	490.44	503.85	504.48	517.39	42.36
27-05-1997	475	475	475	475	107500	489.94	503.47	504.227	516.815	42.36
28-05-1997	488	525	488	525	2130500	489.94	503.59	504.307	516.49	72.42
29-05-1997	513	538	513	513	594000	489.94	503.59	504.393	515.86	63.82
30-05-1997	525	525	513	513	391500	489.94	503.59	504.48	515.355	63.82
02-06-1997	525	538	525	525	770500	490.18	503.59	504.56	514.91	68.20
03-06-1997	525	525	513	525	101000	490.42	503.46	504.807	514.155	68.20
04-06-1997	513	525	513	525	308000	490.92	503.46	504.973	513.4	68.20
05-06-1997	513	525	513	525	87500	491.42	503.33	505.14	512.83	68.20
06-06-1997	525	525	525	525	7500	491.92	503.33	505.307	512.325	68.20
09-06-1997	525	525	513	525	190500	492.16	503.33	505.473	511.88	68.20
10-06-1997	525	525	513	513	117000	492.42	503.21	505.473	511.495	57.36
11-06-1997	513	525	513	513	186000	492.68	503.09	505.56	511.235	57.36
12-06-1997	513	525	513	525	132000	493.18	503.21	505.727	511.22	64.00
13-06-1997	513	525	513	525	230500	493.68	503.21	505.893	511.02	64.00
16-06-1997	525	525	513	525	309500	494.18	503.21	506.06	510.88	64.00
17-06-1997	513	550	513	550	2119500	495.18	503.58	506.393	510.805	74.37
18-06-1997	550	550	525	538	830000	495.94	503.83	506.647	510.67	64.73
19-06-1997	538	550	525	550	228500	497.18	504.2	506.98	510.595	69.05
20-06-1997	538	538	525	538	245000	498.18	504.45	507.233	510.52	61.00
23-06-1997	538	538	538	538	264500	498.94	504.83	507.487	510.385	61.00
24-06-1997	538	550	538	550	681500	499.94	505.33	507.82	510.37	65.65
25-06-1997	550	550	525	538	277500	500.94	505.71	507.987	510.36	58.18
26-06-1997	525	525	525	525	567500	501.44	505.96	508.067	510.285	51.37
27-06-1997	525	525	525	525	187500	502.44	506.08	508.147	510.21	51.37
30-06-1997	513	525	513	525	142500	503.18	506.2	508.227	510.195	51.37
01-07-1997	525	538	525	525	178000	504.18	506.32	508.307	510.24	51.37
02-07-1997	525	525	513	525	820500	505.18	506.32	508.387	510.225	51.37
03-07-1997	525	525	513	525	1402000	505.92	506.19	508.467	510.21	51.37
04-07-1997	525	525	513	513	430000	506.42	506.07	508.467	510.195	43.96
07-07-1997	525	538	525	538	339500	507.68	506.32	508.633	510.305	57.66
08-07-1997	525	600	525	588	4980500	509.94	506.95	509.133	510.665	72.27
09-07-1997	600	625	550	550	5603500	511.18	507.2	509.38	510.835	56.36
10-07-1997	563	575	563	575	541000	513.18	507.7	509.793	510.885	62.25
11-07-1997	575	575	550	563	49000	514.68	508.08	510.127	510.875	58.19
14-07-1997	563	563	538	550	217000	516.18	508.33	510.373	510.86	54.07
15-07-1997	550	563	550	563	478000	517.94	508.83	510.793	510.91	57.32
16-07-1997	550	563	550	563	77500	519.7	509.33	511.213	511.025	57.32
18-07-1997	550	550	550	550	44000	520.94	509.7	511.547	511.075	52.98
21-07-1997	550	550	538	550	106500	522.18	510.07	511.88	511.125	52.98
22-07-1997	550	550	538	550	45000	523.42	510.57	512.213	511.175	52.98
23-07-1997	550	550	538	550	111000	524.66	511.07	512.547	511.285	52.98
24-07-1997	538	538	525	538	92500	525.66	511.32	512.8	511.395	48.42
25-07-1997	538	538	538	538	59000	526.66	511.57	513.053	511.505	48.42
28-07-1997	538	538	525	525	17500	527.66	511.57	513.22	511.55	43.69
29-07-1997	525	538	525	538	649500	528.92	511.7	513.387	511.66	49.05
30-07-1997	538	538	525	538	17500	530.18	511.95	513.64	511.65	49.05
31-07-1997	525	538	525	538	46000	531.44	512.08	513.807	511.76	49.05
01-08-1997	525	538	525	538	123500	532.7	512.33	513.973	511.87	49.05
04-08-1997	525	525	513	525	163500	533.7	512.45	514.053	511.975	43.49
06-08-1997	513	513	513	513	376000	534.46	512.45	514.053	511.975	39.08
07-08-1997	500	500	475	475	930500	534.46	512.2	513.8	511.785	29.05
08-08-1997	488	500	475	488	287000	533.72	511.83	513.633	511.66	35.18
11-08-1997	475	475	475	475	70500	532.96	511.45	513.38	511.535	32.18
12-08-1997	463	475	438	450	875500	531.7	510.82	512.96	511.285	27.36
13-08-1997	463	488	463	488	200500	530.96	510.57	512.713	511.16	41.67
14-08-1997	475	475	450	463	398000	529.72	510.07	512.213	511.035	36.57
15-08-1997	450	450	413	413	233000	527.48	509.2	511.467	510.6	28.93
18-08-1997	400	400	350	388	343500	524.74	508.08	510.467	510.04	26.01
19-08-1997	388	425	375	375	717000	521.74	506.83	509.467	509.415	24.62
20-08-1997	363	388	350	350	278500	518.24	505.2	508.3	508.665	22.16
21-08-1997	375	375	363	363	442000	515.24	503.83	507.22	507.915	26.28
22-08-1997	363	363	338	363	328500	512.24	502.46	506.14	507.23	26.28
25-08-1997	350	375	325	363	206000	509	501.09	505.14	506.545	26.28
26-08-1997	325	375	325	375	85500	506	499.84	504.14	505.92	30.52
27-08-1997	338	375	338	375	133000	503	498.59	503.14	505.295	30.52
28-08-1997	338	350	325	350	75500	499	497.09	502.053	504.545	26.80
29-08-1997	325	325	288	313	479000	494.5	495.22	500.72	503.61	22.43
01-09-1997	313	325	288	300	87000	489.5	493.34	499.3	502.61	21.13
02-09-1997	288	300	275	300	270000	484.74	491.46	497.88	501.61	21.13
03-09-1997	300	300	288	300	579000	479.98	489.46	496.547	500.61	21.13
04-09-1997	300	313	300	313	251500	475.24	487.59	495.3	499.675	26.46
05-09-1997	325	388	325	350	364500	471.48	486.21	494.3	498.86	39.08
08-09-1997	400	400	350	363	723000	468.24	484.84	493.387	498.11	42.80
09-09-1997	363	375	350	375	50000	465.24	483.84	492.467	497.42	46.07
10-09-1997	363	363	338	350	48500	461.74	482.46	491.38	496.605	40.83
11-09-1997	338	350	325	350	185500	458.24	481.21	490.293	495.79	40.83
12-09-1997	338	363	338	363	201000	455	480.09	489.213	495.04	44.63
15-09-1997	363	363	350	363	305000	451.76	478.84	488.047	494.29	44.63
16-09-1997	350	350	338	350	155000	448.5	477.46	486.88	493.475	41.54
17-09-1997	338	350	325	350	92500	444.74	476.21	485.793	492.66	41.54
18-09-1997	325	350	325	350	182000	439.98	474.96	484.627	491.845	41.54
19-09-1997	338	350	338	350	24500	435.98	473.58	483.46	491.03	41.54
22-09-1997	338	350	338	338	15500	431.24	472.21	482.213	490.155	38.25
23-09-1997	350	350	338	338	167500	426.74	470.71	480.967	489.28	38.25
24-09-1997	350	350	338	350	48000	422.74	469.46	479.8	488.465	43.44
25-09-1997	350	363	350	363	10500	418.74	468.34	478.8	487.78	48.49
26-09-1997	338	350	338	350	10000	414.48	467.09	477.713	487.03	44.24
29-09-1997	338	350	325	338	86500	410.24	465.59	476.547	486.22	40.69
30-09-1997	325	338	325	338	6500	406	464.09	475.38	485.41	40.69
01-10-1997	313	325	313	325	50500	401.5	462.46	474.213	484.535	36.96
02-10-1997	313	325	313	325	13000	397	460.83	473.047	483.66	36.96
03-10-1997	313	325	288	325	61000	392.74	459.2	471.793	482.785	36.96
06-10-1997	288	325	275	325	284000	388.48	457.57	470.54	481.91	36.96
07-10-1997	313	325	313	325	140500	384.48	456.07	469.207	481.035	36.96
08-10-1997	313	325	300	325	468500	380.22	454.57	467.873	480.095	36.96
09-10-1997	313	325	313	325	98000	375.96	453.07	466.62	479.22	36.96
10-10-1997	325	325	313	325	157500	371.7	451.57	465.287	478.28	36.96
13-10-1997	313	325	313	325	94500	367.44	450.07	464.033	477.34	36.96
14-10-1997	313	325	300	313	157000	363.2	448.45	462.7	476.34	31.73
15-10-1997	313	313	313	313	36500	359.2	446.83	461.367	475.34	31.73
16-10-1997	300	300	300	300	29000	355.7	445.08	460.033	474.275	26.95
17-10-1997	300	300	300	300	68500	351.94	442.83	458.533	473.21	26.95
20-10-1997	288	300	275	300	26000	348.44	440.7	457.113	472.145	26.95
21-10-1997	300	300	300	300	10000	345.44	438.57	455.693	471.08	26.95
22-10-1997	288	300	288	300	75500	341.68	436.32	454.273	469.955	26.95
23-10-1997	288	300	288	300	235500	338.42	434.07	452.853	468.765	26.95
24-10-1997	288	300	275	300	42500	336.16	431.82	451.52	467.64	26.95
27-10-1997	288	300	288	300	80000	334.4	429.57	450.187	466.45	26.95
28-10-1997	263	275	263	275	117500	332.4	427.07	448.687	465.2	17.67
29-10-1997	263	300	263	300	234000	331.4	424.82	447.267	464.075	39.94
30-10-1997	288	363	288	350	579000	331.14	423.19	446.267	463.2	62.05
31-10-1997	325	363	313	363	582000	331.14	421.69	445.353	462.39	65.59
03-11-1997	325	363	325	363	223500	331.14	420.07	444.44	461.64	65.59
04-11-1997	350	363	338	363	152500	330.9	418.45	443.527	460.83	65.59
05-11-1997	350	363	350	363	42500	330.66	416.83	442.613	460.02	65.59
06-11-1997	338	363	338	363	240000	330.92	414.96	441.7	459.27	65.59
07-11-1997	350	388	325	388	697000	332.42	413.46	440.953	458.645	72.70
10-11-1997	375	425	375	425	164000	334.92	412.21	440.533	458.205	79.46
11-11-1997	375	425	375	400	338000	336.92	410.83	439.947	457.64	67.33
12-11-1997	375	425	375	425	599000	339.42	409.7	439.447	457.265	71.94
13-11-1997	375	450	375	450	2971500	342.16	408.7	439.113	457.015	75.65
14-11-1997	425	450	400	450	712500	344.16	407.82	438.86	456.765	75.65
17-11-1997	400	425	375	400	295000	344.9	406.57	438.193	456.265	57.91
18-11-1997	375	400	375	400	20000	345.4	405.32	437.693	455.7	57.91
19-11-1997	375	375	325	375	206500	345.9	403.82	436.94	455.01	50.98
20-11-1997	325	350	300	350	574000	345.9	402.07	436.107	454.195	45.16
21-11-1997	300	325	275	325	1014000	345.14	400.07	435.107	453.195	40.22
24-11-1997	300	325	300	325	469000	344.38	398.07	434.02	452.13	40.22
25-11-1997	300	325	275	325	301000	343.88	396.19	432.933	451.13	40.22
26-11-1997	275	350	275	350	449500	343.88	394.31	432.1	450.315	47.41
27-11-1997	325	400	325	400	3430500	344.88	392.43	431.6	449.69	58.23
01-12-1997	350	400	350	400	491500	345.88	390.93	431.013	449.065	58.23
02-12-1997	350	400	350	400	746000	347.12	389.18	430.513	448.44	58.23
03-12-1997	300	400	300	400	827500	348.36	387.55	429.927	447.815	58.23
04-12-1997	350	375	350	375	65000	348.86	385.8	429.26	447.065	51.15
05-12-1997	350	400	350	400	965000	349.6	384.17	428.76	446.5	56.81
08-12-1997	375	400	375	400	280000	350.6	382.54	428.26	445.935	56.81
09-12-1997	375	400	350	400	871500	351.84	381.04	427.673	445.37	56.81
10-12-1997	375	400	375	400	351500	353.08	379.54	427.087	444.805	56.81
11-12-1997	350	375	350	375	300500	354.08	377.79	426.333	444.18	49.15
12-12-1997	350	375	325	350	844000	354.58	375.79	425.413	443.43	42.93
15-12-1997	300	325	275	325	528500	354.58	373.66	424.327	442.49	37.77
16-12-1997	275	325	275	325	256000	354.58	371.53	423.24	441.55	37.77
17-12-1997	325	325	300	325	762500	354.58	369.53	422.24	440.55	37.77
18-12-1997	300	325	300	325	52000	354.58	367.4	421.24	439.55	37.77
19-12-1997	300	325	300	325	234500	354.58	365.27	420.24	438.61	37.77
22-12-1997	325	325	325	325	448000	354.58	363.14	419.24	437.61	37.77
23-12-1997	325	350	325	325	441000	354.58	361.01	418.24	436.67	37.77
24-12-1997	350	350	325	350	1050500	355.32	359.26	417.407	435.855	48.22
29-12-1997	350	375	325	325	2838500	355.56	357.38	416.407	434.915	40.84
30-12-1997	350	375	325	375	1159000	357.06	356.38	415.74	434.29	55.51
02-01-1998	350	375	325	375	230500	358.56	355.25	414.74	433.54	55.51
05-01-1998	325	375	325	375	196000	360.06	354.25	413.82	432.85	55.51
06-01-1998	325	350	325	350	222500	361.06	353.25	412.733	432.035	48.06
07-01-1998	300	325	300	325	85500	361.56	351.62	411.4	431.095	42.00
08-01-1998	275	325	275	325	627000	362.06	350.24	410.067	430.155	42.00
09-01-1998	275	300	275	300	109000	362.06	349.11	408.567	429.155	36.64
12-01-1998	275	300	275	300	38500	362.06	348.23	407.067	428.155	36.64
13-01-1998	275	300	275	300	14000	362.56	347.48	405.567	427.155	36.64
14-01-1998	250	300	250	300	58500	362.56	346.98	404.067	426.09	36.64
15-01-1998	275	300	275	300	70000	361.56	346.35	402.647	425.09	36.64
16-01-1998	275	300	275	300	17500	360.3	345.72	401.227	424.09	36.64
19-01-1998	300	300	275	300	285000	359.04	345.09	399.727	423.09	36.64
21-01-1998	275	275	275	275	1000	357.28	344.09	398.06	421.965	30.17
22-01-1998	250	275	250	275	7000	355.52	343.09	396.393	420.84	30.17
23-01-1998	250	275	250	275	105000	353.76	342.34	394.56	419.715	30.17
26-01-1998	225	250	225	250	46500	351	341.71	392.64	418.465	24.72
27-01-1998	225	250	225	250	8500	347.5	341.21	390.64	417.275	24.72
28-01-1998	250	250	250	250	5000	344.5	340.71	388.72	416.085	24.72
02-02-1998	250	300	250	300	221000	342	340.71	387.133	415.085	48.13
03-02-1998	300	300	275	300	182500	339	340.58	385.467	414.085	48.13
04-02-1998	300	300	275	300	371000	336	340.08	383.88	413.145	48.13
05-02-1998	300	300	275	300	100000	334	339.45	382.38	412.145	48.13
06-02-1998	300	300	275	300	323000	332	338.7	380.88	411.27	48.13
09-02-1998	300	300	275	300	153500	330.5	338.2	379.38	410.33	48.13
10-02-1998	300	325	300	325	698500	330	337.95	378.047	409.58	58.26
11-02-1998	300	300	250	250	2391000	328.5	336.82	376.213	408.455	35.72
12-02-1998	275	275	250	250	812500	327	335.69	374.38	407.265	35.72
13-02-1998	250	275	250	275	110500	326	334.94	372.793	406.2	44.09
16-02-1998	250	275	250	275	45500	324.5	334.19	371.04	405.2	44.09
17-02-1998	250	275	250	275	22500	322	333.44	368.953	404.2	44.09
18-02-1998	250	250	250	250	310000	319	332.44	366.953	403.01	37.92
19-02-1998	275	275	250	275	105000	316.5	331.81	364.953	402.01	46.04
20-02-1998	275	275	250	250	48500	313.5	330.93	362.867	400.82	40.36
23-02-1998	275	275	250	250	20000	311	329.93	360.867	399.695	40.36
24-02-1998	250	250	250	250	65000	308	328.8	358.78	398.57	40.36
25-02-1998	250	250	250	250	666000	305	327.8	356.693	397.445	40.36
26-02-1998	250	250	225	225	182500	301.5	326.67	354.527	396.13	34.61
27-02-1998	250	250	250	250	10000	298.5	325.79	352.527	394.94	43.31
02-03-1998	250	250	250	250	25000	296	325.04	350.527	393.75	43.31
03-03-1998	250	250	250	250	1174500	294	324.29	348.527	392.56	43.31
04-03-1998	250	250	225	250	315000	292.5	323.54	346.607	391.37	43.31
06-03-1998	250	250	225	225	614500	290.5	322.54	344.52	390.055	36.74
09-03-1998	225	225	225	225	198500	288.5	321.54	342.52	388.805	36.74
10-03-1998	225	225	225	225	58000	286.5	320.54	340.433	387.555	36.74
11-03-1998	225	225	225	225	58500	284.5	319.54	338.347	386.305	36.74
12-03-1998	225	250	225	225	154500	282.5	318.54	336.26	385.055	36.74
13-03-1998	250	250	250	250	9500	281	317.79	334.34	383.93	48.14
16-03-1998	250	250	250	250	205500	279	317.16	332.507	382.805	48.14
17-03-1998	250	250	225	225	11000	277	316.28	330.587	381.555	39.82
18-03-1998	225	250	225	250	672500	274.5	315.78	329.087	380.43	49.26
19-03-1998	250	275	250	250	154500	272	315.28	327.5	379.055	49.26
20-03-1998	250	300	250	275	1852500	270	315.03	326.167	377.865	57.07
23-03-1998	275	300	275	275	861000	268.5	314.78	325	376.675	57.07
24-03-1998	250	250	250	250	400000	267	314.28	323.413	375.3	48.43
25-03-1998	275	275	250	250	589500	265.5	313.78	321.993	373.925	48.43
26-03-1998	275	325	250	275	3756000	265	313.53	321.073	372.675	56.13
27-03-1998	300	325	275	275	566000	264.5	313.28	320.32	371.425	56.13
30-03-1998	275	300	275	300	592000	264.5	313.53	319.82	370.3	62.61
01-04-1998	275	275	275	275	735500	264	313.28	319.32	369.05	54.02
02-04-1998	275	275	275	275	15000	263.5	312.53	318.733	367.86	54.02
03-04-1998	275	275	250	275	70000	263	311.65	318.147	366.67	54.02
06-04-1998	250	250	225	250	117500	262	310.52	317.393	365.295	46.11
08-04-1998	225	250	200	200	1418000	260.5	308.89	316.227	363.67	35.06
09-04-1998	225	250	225	250	984500	260	307.76	315.393	362.295	48.38
13-04-1998	250	250	225	225	222000	259	306.38	314.56	360.67	43.57
14-04-1998	225	225	225	225	125000	258.5	304.75	313.973	359.105	43.57
15-04-1998	225	225	200	225	290500	258	302.75	313.473	357.48	43.57
16-04-1998	250	250	225	225	112500	257.5	301	312.973	355.915	43.57
17-04-1998	225	225	200	200	1394500	255.5	298.75	312.307	354.225	38.43
20-04-1998	200	200	200	200	200500	253.5	296.25	311.553	352.475	38.43
21-04-1998	200	200	175	175	325000	251	293.5	310.387	350.66	33.80
22-04-1998	200	200	175	175	119000	248.5	291.25	309.133	348.91	33.80
23-04-1998	175	175	175	175	17500	246	289	307.8	347.16	33.80
24-04-1998	175	200	175	200	136000	244	287.25	306.8	345.535	42.46
27-04-1998	175	175	175	175	55000	241	285.5	305.633	343.785	37.22
29-04-1998	175	175	150	175	121000	239.5	284	304.38	342.035	37.22
30-04-1998	175	175	150	150	143500	237.5	282.25	302.96	340.16	32.56
01-05-1998	175	175	175	175	104000	235.5	280.75	301.793	338.47	40.57
04-05-1998	175	175	175	175	52500	233.5	279	300.627	336.655	40.57
05-05-1998	150	150	150	150	272000	231	276.5	299.293	334.465	35.66
06-05-1998	150	150	125	125	242000	228.5	273.75	297.793	332.34	31.54
07-05-1998	125	150	125	150	162000	226	271.25	296.54	330.215	39.11
08-05-1998	150	150	125	150	188500	224	268.75	295.287	328.15	39.11
12-05-1998	150	150	150	150	36500	222	266.5	293.953	326.15	39.11
13-05-1998	125	125	125	125	299500	219.5	263.75	292.367	323.96	34.37
14-05-1998	100	100	100	100	36000	216.5	260.75	290.7	321.645	30.40
25-05-1998	150	150	150	150	217000	215	258.25	289.447	319.645	44.26
26-05-1998	150	150	150	150	68500	213	255.75	288.193	317.645	44.26
27-05-1998	150	150	125	125	81000	210.5	253.25	286.86	315.52	39.68
28-05-1998	125	125	125	125	35000	208	251	285.527	313.395	39.68
29-05-1998	125	125	125	125	20000	205.5	249	284.193	311.33	39.68
01-06-1998	100	100	100	100	72500	203	246.75	282.693	309.14	35.13
02-06-1998	100	100	100	100	557500	200.5	244.5	281.193	307.015	35.13
03-06-1998	100	125	100	100	333000	198	242.25	279.693	304.825	35.13
04-06-1998	100	100	100	100	178000	195.5	240	278.193	302.635	35.13
05-06-1998	125	125	125	125	10000	193.5	238	276.86	300.57	43.79
08-06-1998	125	125	125	125	20000	191	236	275.527	298.505	43.79
09-06-1998	100	100	100	100	111500	188	233.5	274.107	296.38	37.92
10-06-1998	100	100	100	100	1500	185.5	231.25	272.687	294.315	37.92
11-06-1998	100	100	100	100	105000	182.5	228.5	271.353	292.44	37.92
12-06-1998	75	75	75	75	5500	179	225.5	269.853	290.375	32.48
15-06-1998	75	75	75	75	2500	175	222.5	268.353	288.375	32.48
16-06-1998	75	75	75	75	47500	171	219.75	266.853	286.5	32.48
17-06-1998	75	75	75	75	80000	167.5	217.25	265.353	284.435	32.48
18-06-1998	100	100	100	100	112000	164.5	215	264.02	282.62	43.40
22-06-1998	75	75	75	75	5000	160.5	212.75	262.52	280.93	36.96
23-06-1998	75	100	75	100	7500	157	210.75	261.187	279.49	45.65
24-06-1998	75	100	75	100	46000	153	208.75	260.02	278.115	45.65
25-06-1998	75	100	75	100	2102500	149.5	206.75	258.687	276.865	45.65
26-06-1998	50	75	50	50	677000	145	204.25	256.687	275.3	33.96
29-06-1998	50	75	50	75	10292000	141	202	254.767	273.86	41.96
30-06-1998	75	75	75	75	5000	137.5	199.75	252.847	272.42	41.96
01-07-1998	75	100	75	75	4795500	135	197.75	250.927	270.92	41.96
02-07-1998	75	75	75	75	713500	131.5	195.75	249.007	269.42	41.96
03-07-1998	75	75	75	75	232500	128.5	193.75	247.087	268.045	41.96
07-07-1998	75	75	75	75	1484000	125.5	192	245	266.855	41.96
08-07-1998	75	75	75	75	530000	122.5	190.25	242.667	265.73	41.96
09-07-1998	75	75	75	75	432000	119.5	188.5	240.5	264.605	41.96
10-07-1998	75	100	75	100	146000	117.5	186.5	238.333	263.605	52.40
13-07-1998	75	75	75	75	7500	115	184.25	235.833	262.415	43.90
14-07-1998	75	75	75	75	393500	113	182	233.333	261.04	43.90
15-07-1998	75	100	75	75	284000	111	179.75	231.167	259.6	43.90
16-07-1998	75	75	75	75	973000	109	177.5	229	258.1	43.90
17-07-1998	75	75	75	75	327000	106.5	175.25	227	256.725	43.90
20-07-1998	75	75	75	75	270000	104.5	172.75	225.167	255.35	43.90
21-07-1998	75	75	75	75	175000	102.5	171	223.5	253.91	43.90
22-07-1998	75	75	75	75	580500	101	169.25	221.833	252.47	43.90
23-07-1998	75	100	50	75	231000	99	167.25	220.167	251.095	43.90
24-07-1998	75	75	75	75	54500	97	165.25	218.333	249.72	43.90
27-07-1998	75	75	75	75	2500	95.5	163.25	216.167	248.345	43.90
28-07-1998	75	75	75	75	50000	94.5	161.5	214	246.97	43.90
29-07-1998	50	75	50	75	9500	93	159.5	211.833	245.655	43.90
30-07-1998	75	75	75	75	15000	91.5	157.75	209.667	244.34	43.90
31-07-1998	75	75	75	75	916500	90	156	207.667	242.965	43.90
03-08-1998	75	75	75	75	378500	89	154.25	205.5	241.525	43.90
04-08-1998	75	75	75	75	313000	88.5	152.5	203.333	240.15	43.90
07-08-1998	50	75	50	75	12500	87	151	201.167	238.835	43.90
12-08-1998	50	75	50	75	75500	85.5	149.25	199	237.52	43.90
13-08-1998	50	75	50	75	29000	84.5	147.5	197	236.27	43.90
18-08-1998	50	75	50	75	249000	83.5	145.75	195.167	235.02	43.90
19-08-1998	50	75	50	75	12500	82.5	144	193.5	233.77	43.90
20-08-1998	50	75	50	75	10000	82	142.5	191.833	232.52	43.90
21-08-1998	50	75	50	75	35000	81.5	141	190.167	231.27	43.90
24-08-1998	50	75	50	75	842500	81	139.5	188.5	230.02	43.90
25-08-1998	50	50	50	50	153500	80	137.75	186.667	228.645	21.58
26-08-1998	50	50	50	50	26000	78.5	136	184.833	227.27	21.58
27-08-1998	50	50	50	50	152500	77	134	183	225.895	21.58
28-08-1998	50	50	50	50	5000	76	132	181	224.58	21.58
31-08-1998	25	50	25	50	55000	75	130.25	179.167	223.265	21.58
01-09-1998	25	50	25	50	12000	74	128.25	177	222.015	21.58
03-09-1998	50	50	50	50	5000	73.5	126.25	174.833	220.765	21.58
04-09-1998	25	50	25	50	57000	73	124	172.667	219.515	21.58
07-09-1998	25	50	25	50	277500	72.5	121.75	170.667	218.265	21.58
08-09-1998	50	50	50	50	5000	72	119.75	168.833	217.015	21.58
09-09-1998	50	50	50	50	10000	71	117.75	167	215.765	21.58
10-09-1998	50	50	50	50	22000	70.5	115.5	165.333	214.515	21.58
11-09-1998	50	50	50	50	10000	69.5	113.25	163.667	213.265	21.58
14-09-1998	50	75	50	75	1302500	69	111	162.167	212.265	66.38
15-09-1998	50	75	50	75	1344000	68.5	109	160.667	211.14	66.38
16-09-1998	50	75	50	75	295000	69	107	159.167	209.765	66.38
17-09-1998	50	75	50	75	450500	69	105	157.667	208.325	66.38
18-09-1998	75	75	50	75	2107500	69	103.25	156.167	206.885	66.38
21-09-1998	50	75	50	75	92000	69	102	154.833	205.445	66.38
22-09-1998	75	75	75	75	17500	69	100.25	153.5	204.005	66.38
23-09-1998	75	75	75	75	3437500	69	98.75	152.167	202.565	66.38
24-09-1998	75	75	75	75	780000	69	97.25	151	201	66.38
25-09-1998	75	75	75	75	562500	69	95.75	149.833	199.25	66.38
28-09-1998	75	100	75	75	389000	69	94.25	148.667	197.625	66.38
29-09-1998	75	75	75	75	504000	68.5	93	147.167	195.875	66.38
30-09-1998	75	75	75	75	520000	68.5	91.75	145.667	194	66.38
01-10-1998	75	75	75	75	215000	68.5	90.75	144.167	192.125	66.38
02-10-1998	50	75	50	75	24000	68.5	89.75	142.667	190.5	66.38
05-10-1998	75	75	75	75	210000	68.5	88.75	141.167	188.875	66.38
06-10-1998	75	75	75	75	10000	68.5	87.5	139.667	187.375	66.38
07-10-1998	75	75	75	75	10000	68.5	86.5	138	186	66.38
08-10-1998	75	100	75	100	1345500	69	85.75	137	184.875	89.39
09-10-1998	75	100	75	100	535000	69.5	85.25	136	183.75	89.39
12-10-1998	75	75	75	75	476000	69.5	84.25	134.667	182.5	49.83
13-10-1998	75	75	75	75	69500	69.5	83.25	133.333	181.125	49.83
14-10-1998	75	75	75	75	22500	69.5	82.5	132	179.5	49.83
15-10-1998	75	75	75	75	293000	69.5	82	130.833	177.875	49.83
16-10-1998	75	75	75	75	22000	69.5	81.25	129.5	176.25	49.83
19-10-1998	75	75	75	75	35000	69.5	80.5	128.333	174.625	49.83
20-10-1998	75	75	75	75	335000	69.5	79.75	127.167	173.125	49.83
22-10-1998	75	75	75	75	126000	69.5	79.25	126	171.5	49.83
23-10-1998	75	75	75	75	125000	69.5	79	124.833	169.875	49.83
26-10-1998	75	75	75	75	681000	69.5	78.25	123.833	168.25	49.83
27-10-1998	75	75	75	75	20000	69.5	77.5	122.667	166.625	49.83
28-10-1998	75	75	75	75	10000	69.5	77	121.5	165.125	49.83
29-10-1998	75	75	75	75	9000	69.5	76.5	120.333	163.75	49.83
30-10-1998	75	75	75	75	50000	69.5	76	119.167	162.5	49.83
03-11-1998	75	75	75	75	170000	69.5	75.75	118.167	161.25	49.83
04-11-1998	50	75	50	75	35000	69.5	75.5	117.167	160	49.83
05-11-1998	75	100	75	75	547500	69.5	75.25	116.167	158.75	49.83
06-11-1998	75	75	75	75	310000	70	75	115.167	157.5	49.83
09-11-1998	75	75	75	75	87500	70.5	74.5	114.167	156.25	49.83
10-11-1998	50	75	50	75	466000	71	74	113	155	49.83
11-11-1998	75	125	75	125	7573500	72.5	74.25	112.167	153.875	89.75
12-11-1998	125	125	100	125	5049000	74	74.5	111.5	152.875	89.75
13-11-1998	100	125	100	125	25000	75.5	74.75	110.667	151.625	89.75
16-11-1998	125	125	100	125	49000	77	75.25	109.833	150.375	89.75
18-11-1998	125	125	125	125	979000	78.5	75.75	108.833	149.125	89.75
19-11-1998	125	125	125	125	270000	80	76.25	107.833	148	89.75
20-11-1998	125	150	125	150	1973000	82	77	107.167	147.125	93.68
23-11-1998	150	175	150	175	3372500	84.5	77.75	106.667	146.375	95.52
24-11-1998	175	175	150	175	3971000	87	78.75	106	145.75	95.52
25-11-1998	150	150	150	150	398500	89	79.25	105.167	145	71.36
26-11-1998	150	150	150	150	501000	90.5	79.75	104.167	144.25	71.36
27-11-1998	150	175	150	175	105500	92.5	80.5	103.5	143.625	77.86
30-11-1998	150	175	150	175	193000	94.5	81.75	102.833	143	77.86
01-12-1998	150	175	150	175	242500	96.5	82.75	102.167	142.375	77.86
02-12-1998	150	175	150	175	90000	98.5	83.75	101.667	141.75	77.86
03-12-1998	150	175	150	175	440000	100.5	84.75	101.5	141.25	77.86
04-12-1998	150	175	150	175	262000	102.5	85.75	101	140.75	77.86
07-12-1998	150	175	150	175	272500	104.5	86.75	100.667	140.25	77.86
08-12-1998	150	175	125	175	287500	106.5	87.75	100.333	139.875	77.86
09-12-1998	150	150	150	150	160000	108	88.5	99.833	139.375	55.20
10-12-1998	125	150	125	150	309500	109.5	89.25	99.333	138.875	55.20
11-12-1998	150	150	150	150	87000	111	89.75	99	138.125	55.20
14-12-1998	150	150	150	150	350500	112.5	90.5	98.667	137.375	55.20
15-12-1998	150	150	125	150	271000	114	91.25	98.5	136.625	55.20
16-12-1998	125	150	125	150	30000	115.5	92	98.333	135.875	55.20
17-12-1998	125	150	125	150	10000	117	92.75	98.167	135.125	55.20
18-12-1998	150	150	125	150	35000	118.5	93.5	97.833	134.375	55.20
22-12-1998	150	150	125	150	121000	120	94.25	97.667	133.5	55.20
23-12-1998	125	150	125	150	197000	121	95	97.5	133	55.20
24-12-1998	125	150	125	150	3500	122	95.75	97.5	132.5	55.20
28-12-1998	125	150	125	150	5000	123.5	96.5	97.333	131.875	55.20
29-12-1998	125	150	125	150	30000	125	97.25	97.167	131.25	55.20
30-12-1998	150	150	125	150	112500	126.5	98	97.167	130.625	55.20
04-01-1999	125	150	125	150	70500	128	98.75	97.333	130.125	55.20
05-01-1999	125	175	125	150	695000	129.5	99.5	97.333	129.5	55.20
06-01-1999	150	150	150	150	310000	131	100.25	97.333	129	55.20
07-01-1999	150	150	125	150	626000	132.5	101	97.333	128.5	55.20
08-01-1999	150	150	150	150	5000	134	101.75	97.5	128	55.20
11-01-1999	125	150	125	150	175000	135.5	102.5	97.833	127.5	55.20
13-01-1999	125	150	125	150	752000	137	103.25	97.833	127.125	55.20
14-01-1999	125	150	125	150	112500	138.5	104	97.833	126.625	55.20
26-01-1999	125	125	125	125	5000	139.5	104.5	97.833	126	22.21
28-01-1999	125	125	125	125	405000	140.5	105	97.833	125.375	22.21
29-01-1999	100	125	100	125	212000	141.5	105.5	97.833	124.75	22.21
02-02-1999	125	125	125	125	5000	142.5	106	98	124.25	22.21
03-02-1999	100	125	100	125	6000	143.5	106.5	98.167	123.75	22.21
04-02-1999	100	150	100	150	447000	145	107.25	98.5	123.375	58.31
05-02-1999	125	150	125	150	140000	146.5	108.25	98.833	123	58.31
08-02-1999	150	150	125	150	158500	148	109.25	99	122.625	58.31
09-02-1999	125	150	125	150	542500	149.5	110.25	99.167	122.125	58.31
10-02-1999	150	150	150	150	25000	150	111.25	99.5	121.625	58.31
11-02-1999	125	150	125	150	160000	150.5	112.25	99.833	121.25	58.31
12-02-1999	125	150	125	150	1220000	151	113.25	100.167	120.75	58.31
15-02-1999	125	150	125	150	40000	151.5	114.25	100.667	120.25	58.31
16-02-1999	150	150	150	150	220000	152	115.25	101.167	119.625	58.31
17-02-1999	125	150	125	150	12500	152.5	116.25	101.667	119	58.31
18-02-1999	125	150	125	150	204500	152.5	117.25	102.167	118.5	58.31
19-02-1999	125	150	125	150	212000	152	118.25	102.5	118	58.31
22-02-1999	125	125	125	125	20000	151	119	102.833	117.25	27.38
23-02-1999	125	125	125	125	5500	150.5	119.75	103	116.5	27.38
24-02-1999	125	125	125	125	40000	150	120.25	103.167	115.625	27.38
26-02-1999	125	125	125	125	17500	149	120.75	103.333	114.875	27.38
01-03-1999	125	125	125	125	210000	148	121.25	103.833	114.125	27.38
02-03-1999	100	125	100	125	267500	147	121.75	104.167	113.375	27.38
03-03-1999	100	100	100	100	610000	145.5	122	104.333	112.625	14.99
04-03-1999	100	100	100	100	376000	144	122.25	104.5	112.125	14.99
05-03-1999	125	125	125	125	7500	143	122.75	104.833	111.5	44.26
08-03-1999	100	125	100	125	32500	142	123.25	105.167	111	44.26
09-03-1999	100	125	100	125	80500	141	123.75	105.5	110.5	44.26
10-03-1999	100	125	100	125	105000	140.5	124.25	105.833	110	44.26
11-03-1999	125	125	125	125	10000	140	124.75	106.167	109.5	44.26
12-03-1999	125	125	125	125	10000	139.5	125.25	106.333	109.125	44.26
15-03-1999	100	125	100	125	125500	139	125.75	106.667	108.75	44.26
16-03-1999	125	125	125	125	5000	138.5	126.25	107	108.5	44.26
17-03-1999	100	125	100	125	35500	138	126.75	107.333	108.25	44.26
19-03-1999	125	125	125	125	10000	137.5	127.25	107.667	108	44.26
22-03-1999	100	125	100	125	21000	137	127.75	108	107.625	44.26
23-03-1999	100	100	100	100	10000	136	128	108.167	107.25	24.89
24-03-1999	75	100	75	100	205000	135	128	108.333	106.875	24.89
25-03-1999	100	125	100	125	115500	134.5	128.25	108.667	106.75	50.18
26-03-1999	125	125	100	100	195000	133.5	128.5	108.833	106.375	36.83
29-03-1999	100	100	100	100	42000	132.5	128.75	109	106	36.83
30-03-1999	100	100	100	100	115000	131.5	129	109.167	105.75	36.83
01-04-1999	100	100	100	100	87500	130.5	129.25	109.333	105.625	36.83
05-04-1999	100	100	100	100	178000	129.5	129.5	109.5	105.375	36.83
06-04-1999	100	100	100	100	2500	128.5	129.75	109.667	105.125	36.83
07-04-1999	100	100	100	100	18500	127.5	130	109.833	104.875	36.83
08-04-1999	100	100	100	100	78000	126.5	130.25	110	104.75	36.83
12-04-1999	100	100	100	100	35000	125.5	130.5	110.167	104.75	36.83
13-04-1999	100	125	100	125	66000	125	131	110.5	104.625	58.39
14-04-1999	100	125	100	125	30000	124.5	131.5	110.833	104.5	58.39
15-04-1999	125	150	125	125	2269000	124.5	132	111.167	104.5	58.39
16-04-1999	125	150	125	125	518000	124.5	132.5	111.5	104.5	58.39
19-04-1999	125	200	125	150	5860500	125	133.25	112	104.625	71.49
20-04-1999	150	150	125	150	1252500	125.5	134	112.5	104.875	71.49
21-04-1999	150	175	150	150	333000	126	134.75	113	105.125	71.49
22-04-1999	175	225	175	225	9080500	127.5	136.25	114	105.75	86.92
23-04-1999	225	225	200	225	2270000	129	137.75	115.167	106.375	86.92
26-04-1999	225	225	200	200	1032000	130	139	116.167	106.75	71.88
27-04-1999	175	175	175	175	371500	130.5	140	117	107	60.59
28-04-1999	175	225	175	225	1830000	132	141	118.167	107.625	70.55
29-04-1999	225	225	200	225	8645500	133.5	142	119.333	108.25	70.55
30-04-1999	225	250	225	225	7897500	135	143	120.5	108.875	70.55
03-05-1999	225	250	225	250	2789000	137	144.25	121.833	109.75	74.57
04-05-1999	250	275	225	225	5302000	138.5	145.25	123	110.5	65.02
05-05-1999	250	275	250	250	6964500	140.5	146.5	124.333	111.375	69.26
06-05-1999	275	325	275	300	17090500	143.5	148	126	112.5	75.62
07-05-1999	300	325	200	275	5834500	146	149	127.5	113.375	68.04
10-05-1999	275	275	250	275	715500	149	150	129	114.375	68.04
11-05-1999	250	275	250	275	346500	152	151.25	130.5	115.25	68.04
12-05-1999	275	300	250	300	1650500	155.5	152.75	132	116.25	71.60
14-05-1999	300	325	300	325	10472000	159.5	154.25	133.667	117.375	74.64
17-05-1999	325	325	300	300	2964500	163	155.5	135.167	118.625	66.92
18-05-1999	300	300	275	275	2014500	166	156.5	136.5	119.625	60.22
19-05-1999	275	300	275	300	1598500	170	157.75	138	120.75	64.09
20-05-1999	300	325	300	300	666500	174	159	139.5	121.875	64.09
21-05-1999	300	325	300	325	528000	178	160.5	141.167	123.125	67.74
24-05-1999	325	325	300	325	3212500	182	162	142.833	124.375	67.74
25-05-1999	325	375	325	325	9702500	186	163.5	144.5	125.625	67.74
26-05-1999	350	350	325	325	1514000	190	165.25	146.167	126.875	67.74
27-05-1999	325	375	325	350	3736000	194.5	167.25	148	128.25	71.61
28-05-1999	350	350	350	350	1267500	199	169.25	149.833	129.5	71.61
31-05-1999	375	375	350	350	3634500	203.5	171.25	151.667	130.875	71.61
01-06-1999	350	350	325	350	146500	208	173.25	153.5	132.25	71.61
02-06-1999	325	325	325	325	607000	212	175	155.167	133.5	61.65
03-06-1999	300	350	275	350	1523000	216.5	177	157	134.875	66.65
04-06-1999	350	375	350	350	3187500	221	179	158.833	136.25	66.65
08-06-1999	350	425	350	425	6341500	227.5	181.75	161.167	138	77.05
09-06-1999	400	450	400	425	6019500	234	184.5	163.333	139.75	77.05
10-06-1999	425	450	425	425	829000	240	187.25	165.5	141.5	77.05
11-06-1999	450	625	450	575	17585500	249.5	191.5	168.833	144	87.10
14-06-1999	575	675	575	625	7298500	260	196.25	172.5	146.75	88.85
15-06-1999	650	675	600	625	5729000	270.5	201	176.167	149.5	88.85
16-06-1999	625	625	600	600	1272000	280.5	205.5	179.667	152.125	82.36
17-06-1999	625	650	625	650	3293500	291.5	210.5	183.5	155	84.76
18-06-1999	650	675	625	650	2857500	302.5	215.5	187.333	157.875	84.76
21-06-1999	650	675	625	625	2255500	313	220.25	191	160.625	78.57
22-06-1999	625	650	625	625	2339000	323.5	225	194.667	163.375	78.57
23-06-1999	600	750	600	725	8232000	336	230.75	199	166.625	83.99
24-06-1999	725	825	725	800	5989000	349.5	237.25	203.833	170.25	86.71
25-06-1999	800	875	750	825	5056500	363.5	244	208.833	174	87.47
28-06-1999	850	925	850	850	5540000	378	251.25	214	177.875	88.20
29-06-1999	875	1025	875	975	14214000	395	259.75	220	182.375	91.02
30-06-1999	1025	1050	850	900	9788000	410	267.5	225.5	186.5	78.85
01-07-1999	950	950	875	875	3837000	424.5	275	230.833	190.5	75.24
02-07-1999	850	850	775	775	2435000	437	281.5	235.5	194	62.85
05-07-1999	750	800	600	725	4759500	447	287.25	239.833	197.25	57.73
06-07-1999	750	875	725	875	6821500	460	294.5	245.167	201.375	66.54
07-07-1999	875	900	825	850	4727000	473	301.5	250.333	205.375	64.14
08-07-1999	850	875	800	800	1212000	485.5	308	255.167	209.125	59.52
09-07-1999	800	850	800	825	1895500	497.5	314.75	259.833	213	61.03
12-07-1999	825	825	800	825	664500	509.5	321.5	264.5	216.875	61.03
13-07-1999	825	825	800	800	293000	521	328	269	220.625	58.50
14-07-1999	775	850	775	850	3396500	533	335	273.833	224.625	61.90
15-07-1999	850	875	825	825	2386000	545	341.75	278.5	228.5	59.28
16-07-1999	825	825	800	800	363000	556	348.25	283	232.25	56.70
19-07-1999	825	825	775	775	227500	565.5	354.5	287.167	235.875	54.16
20-07-1999	825	875	825	825	3484000	576.5	361.25	291.5	239.75	58.19
21-07-1999	825	825	825	825	295000	587.5	368.25	295.833	243.625	58.19
22-07-1999	825	850	825	850	1710000	599	375.5	300.5	247.625	60.23
23-07-1999	825	825	750	775	2238500	608.5	382	304.667	251.125	52.05
26-07-1999	750	775	700	725	2373500	616.5	388	308.333	254.375	47.43
27-07-1999	700	725	675	700	1007500	624.5	393.75	311.833	257.5	45.27
28-07-1999	725	750	700	725	4763000	633.5	399.75	315.5	260.75	47.83
29-07-1999	750	750	725	750	1808500	642.5	406.25	319.333	264.125	50.34
30-07-1999	725	725	700	700	1180000	650.5	412.25	322.833	267.25	45.62
02-08-1999	725	750	700	700	1687500	658	418	326.333	270.375	45.62
03-08-1999	725	725	700	725	427500	666	424	330	273.625	48.42
04-08-1999	725	725	700	700	324500	673.5	429.75	333.5	276.75	45.88
05-08-1999	675	675	650	650	391500	680	435	336.833	279.625	41.21
06-08-1999	675	675	650	675	524000	686.5	440.5	340.333	282.625	44.26
09-08-1999	650	650	600	625	1137500	692	445.5	343.5	285.375	39.81
10-08-1999	600	600	500	550	1492000	696	449.75	346.167	287.75	34.24
11-08-1999	500	525	475	475	1884500	698.5	453.25	348.333	289.75	29.76
12-08-1999	525	575	525	575	2469000	703.5	457.75	351.167	292.25	40.87
13-08-1999	550	550	525	525	448500	707	461.75	353.667	294.5	37.66
16-08-1999	550	550	550	550	307500	711	466	356.333	296.875	40.19
18-08-1999	550	575	550	575	1014000	714	470.75	359.167	299.375	42.69
19-08-1999	575	650	575	600	2363000	717.5	475.75	362.167	301.875	45.17
20-08-1999	600	650	600	600	4023500	721	480.5	365.167	304.375	45.17
23-08-1999	600	625	600	600	687000	721.5	485.5	368.167	307	45.17
24-08-1999	625	625	575	600	1088000	721	490.5	371.167	309.625	45.17
25-08-1999	600	600	575	575	189500	720	495.25	374	312.125	42.69
26-08-1999	575	575	550	550	189000	719	499.75	376.667	314.5	40.31
27-08-1999	550	550	550	550	312500	717	504.25	379.333	316.875	40.31
30-08-1999	550	550	500	525	199500	714.5	508.5	381.833	319.125	37.86
31-08-1999	525	550	525	550	506500	713	513	384.5	321.5	41.68
01-09-1999	550	550	550	550	332500	711.5	517.5	387.167	323.875	41.68
02-09-1999	550	550	550	550	40000	708	522	389.833	326.25	41.68
06-09-1999	525	525	500	500	510000	702	525.75	392.167	328.375	36.14
07-09-1999	475	550	475	500	769000	695.5	529.5	394.5	330.5	36.14
08-09-1999	525	525	450	450	162500	687.5	532.75	396.667	332.375	31.31
09-09-1999	450	500	425	500	756000	678	536.5	399.167	334.5	39.95
10-09-1999	525	550	525	525	747500	670.5	540.25	401.833	336.75	43.76
13-09-1999	550	575	525	575	595000	664.5	544.5	404.833	339.25	50.52
14-09-1999	550	575	550	550	1307500	660	548.5	407.667	341.625	47.45
15-09-1999	525	525	525	525	127500	656	551.5	410.167	343.875	44.53
16-09-1999	525	525	525	525	197500	649	554.5	412.667	346.125	44.53
17-09-1999	525	525	525	525	55000	642.5	557.75	415.167	348.375	44.53
20-09-1999	500	500	500	500	104000	636.5	561	417.5	350.5	41.36
21-09-1999	500	525	500	525	77000	630.5	564	420	352.5	45.54
22-09-1999	500	550	500	550	247000	625	567.25	422.667	354.625	49.42
23-09-1999	500	500	500	500	140000	619	570	425	356.5	42.84
24-09-1999	475	475	475	475	100000	611.5	572.25	427.167	358.25	39.98
28-09-1999	500	525	500	525	27500	605.5	575.25	429.667	360.25	47.53
29-09-1999	500	500	500	500	60000	599.5	577.75	432	362.125	44.52
30-09-1999	500	575	500	575	1714500	595.5	580.5	434.833	364.25	53.96
01-10-1999	575	575	550	550	1971500	590	583.25	437.5	366.125	50.85
04-10-1999	600	600	550	550	1572500	584.5	586	440.333	368	50.85
05-10-1999	550	550	550	550	60000	578.5	588.75	443.167	370	50.85
06-10-1999	525	625	525	625	2754000	575.5	592	446.5	372.375	59.58
07-10-1999	650	650	600	600	635000	573	594.75	449.667	374.5	56.01
08-10-1999	600	625	600	625	387500	571.5	598	453	376.75	58.67
11-10-1999	600	625	600	600	843500	569	601.25	456.167	378.875	55.08
12-10-1999	600	600	575	600	905000	566	604.25	459.5	381	55.08
13-10-1999	575	600	575	600	700000	564	607.25	462.833	383.125	55.08
15-10-1999	575	625	575	600	407000	562	610	466	385.25	55.08
18-10-1999	600	600	600	600	250500	559.5	612.75	469.167	387.375	55.08
19-10-1999	625	675	600	650	4326500	558.5	616	472.667	389.75	61.85
20-10-1999	750	775	625	675	12387500	559	619.5	476.333	392.375	64.71
21-10-1999	700	725	675	700	4759000	559.5	623	480.167	395.125	67.35
22-10-1999	750	775	650	700	2852500	561	626.5	484	397.875	67.35
25-10-1999	675	675	650	650	1190000	563	629.5	487.5	400.375	57.40
26-10-1999	675	700	650	675	1859500	567	632.75	491.167	403	60.54
27-10-1999	650	650	625	625	272000	568	635.75	494.5	405.375	52.24
28-10-1999	625	625	625	625	383000	570	638.5	497.833	407.75	52.24
29-10-1999	625	650	625	650	197500	572	641.5	501.333	410.25	55.76
01-11-1999	650	650	650	650	597500	573.5	643.75	505	412.75	55.76
02-11-1999	650	650	625	650	197500	574.5	646	508.667	415.25	55.76
03-11-1999	650	675	650	675	454500	576	648.5	512.333	417.875	59.48
04-11-1999	675	750	675	750	8240000	579	650.25	516.667	420.875	68.15
05-11-1999	750	750	725	750	2218500	582	651.5	521	423.875	68.15
08-11-1999	750	750	725	725	237500	585	652.5	525.167	426.75	62.94
09-11-1999	725	725	725	725	1216500	588.5	653.75	529.333	429.625	62.94
10-11-1999	725	725	700	700	444000	591.5	654.25	533.333	432.375	57.82
11-11-1999	700	725	700	700	637500	595	654.75	537.333	435.125	57.82
12-11-1999	700	700	675	700	554000	598	655.5	541.333	437.875	57.82
15-11-1999	700	700	675	675	810000	600.5	656	545.167	440.5	52.49
16-11-1999	675	675	675	675	350000	603	655.5	549	443.125	52.49
17-11-1999	675	725	675	700	2277000	607	654.5	552.833	445.875	57.08
18-11-1999	700	725	700	700	1706000	611	653.25	556.667	448.625	57.08
19-11-1999	700	725	700	700	481500	616	651.75	560.5	451.5	57.08
22-11-1999	700	700	675	675	290000	619.5	648.75	564.167	454.25	50.93
23-11-1999	700	700	675	675	557500	622.5	646.5	567.667	457	50.93
24-11-1999	675	675	650	650	611000	624	644.25	571	459.625	45.28
25-11-1999	650	650	625	625	498000	625.5	642.75	574.167	462.125	40.44
26-11-1999	650	650	625	625	177500	627.5	641.75	576.833	464.5	40.44
29-11-1999	625	625	600	600	262500	629	639	579.333	466.75	35.98
30-11-1999	625	625	625	625	212500	631	636.75	582.167	469.125	42.78
01-12-1999	625	650	625	650	540500	634	635.25	585.333	471.625	48.64
02-12-1999	650	650	650	650	352500	636.5	633.5	588.167	474.125	48.64
03-12-1999	650	675	650	675	706000	639	632	591.167	476.75	54.10
06-12-1999	650	650	650	650	270500	642	630.5	594	479.25	48.55
07-12-1999	650	650	650	650	46500	645.5	628.5	596.667	481.75	48.55
08-12-1999	650	650	650	650	99500	648	626.75	599.5	484.25	48.55
09-12-1999	650	650	650	650	114500	651	625.25	602.167	486.75	48.55
10-12-1999	650	725	650	700	5162000	653.5	624.5	604.833	489.5	59.69
13-12-1999	700	725	675	700	429000	656.5	623.25	607.667	492.25	59.69
14-12-1999	675	725	675	725	2495500	660	622.25	610.667	495.25	64.18
15-12-1999	725	725	700	700	1863000	663	620.75	613.5	498.125	57.30
16-12-1999	700	700	675	675	611500	664	619.75	616	500.875	51.37
17-12-1999	675	675	650	650	255000	665	619	618.167	503.5	46.22
20-12-1999	650	650	650	650	137500	665.5	618.5	620.5	506.125	46.22
21-12-1999	675	700	650	675	1903000	667	618	623.167	508.875	51.82
22-12-1999	700	700	700	700	1110000	669	617.5	625.833	511.875	56.68
23-12-1999	700	700	675	675	113000	670.5	617.25	628.333	514.75	51.13
27-12-1999	675	775	675	700	7524500	672.5	617.25	630.833	517.625	55.79
28-12-1999	725	725	700	700	1521500	674.5	617	633.333	520.5	55.79
29-12-1999	725	725	675	700	534000	675.5	617	635.833	523.375	55.79
30-12-1999	700	700	700	700	573000	676	617.5	638.333	526.25	55.79
04-01-2000	700	725	700	700	969000	676	617.75	640.667	529.125	55.79
05-01-2000	675	675	675	675	290500	675.5	618.25	642.833	531.875	49.01
06-01-2000	675	675	675	675	795000	676	619.5	645	534.625	49.01
11-01-2000	700	725	700	700	2649500	676.5	621.75	647.333	537.5	55.31
12-01-2000	700	700	675	675	261500	677.5	622.75	649.667	540.25	48.82
13-01-2000	700	800	700	725	10626500	679.5	624.75	652.167	543.25	59.15
14-01-2000	725	725	700	700	690500	680.5	626.25	654.5	546.125	53.35
17-01-2000	725	750	700	700	631500	681.5	627.5	656.333	549.125	53.35
18-01-2000	700	700	675	700	1197000	682.5	628.5	658.167	552.125	53.35
19-01-2000	675	675	625	650	336000	682	629	659.667	554.75	42.86
20-01-2000	700	700	675	675	406000	680.5	629.75	660.333	557.625	48.33
21-01-2000	675	675	650	650	961500	678.5	630.25	660.5	560.375	43.81
24-01-2000	650	675	650	650	92500	677	631	660.667	563.125	43.81
25-01-2000	650	650	650	650	150000	675.5	632	661	565.875	43.81
26-01-2000	650	650	650	650	390000	674.5	633	661	568.625	43.81
27-01-2000	650	700	650	675	2426500	674	634.5	661.167	571.5	50.09
28-01-2000	650	650	650	650	931000	673	635.5	661.333	574.25	44.71
31-01-2000	625	625	600	625	155000	672	636.25	661.333	576.875	40.08
01-02-2000	650	650	625	625	327500	671	637	660.667	579.5	40.08
02-02-2000	650	650	600	600	343500	669	638	659.333	581.875	35.77
03-02-2000	625	650	625	625	823000	667.5	639.25	658	584.375	42.43
04-02-2000	625	625	625	625	178000	666	641	656.5	586.875	42.43
07-02-2000	625	625	625	625	41500	665	642.25	654.167	589.375	42.43
08-02-2000	625	625	625	625	345500	664	643.25	652.333	591.75	42.43
09-02-2000	625	625	625	625	103000	663.5	643.75	650.667	594.125	42.43
10-02-2000	625	675	625	625	1199000	663.5	644.5	649.667	596.5	42.43
11-02-2000	625	650	625	650	108500	664	645.75	649.167	598.625	50.44
14-02-2000	625	650	625	650	3000	665	647	647.667	600.75	50.44
15-02-2000	625	650	625	650	248000	665.5	648.25	646.333	603	50.44
16-02-2000	625	625	600	625	115500	665	649.5	645.167	605.25	42.97
17-02-2000	625	625	600	625	87500	664.5	650.5	643.833	607.25	42.97
18-02-2000	600	625	600	625	55500	663.5	651.25	642.5	609.25	42.97
21-02-2000	600	625	600	600	55000	662.5	652.25	641.167	611.125	36.27
22-02-2000	600	600	575	575	57500	661	653.25	639.333	612.75	31.05
23-02-2000	575	575	575	575	161000	659.5	653.75	637.667	614.5	31.05
24-02-2000	575	575	550	550	113500	657.5	654.25	636	616	26.61
25-02-2000	525	575	525	575	215000	655	654.25	634.667	617.375	36.40
28-02-2000	575	600	575	575	565500	652.5	654.5	633	618.875	36.40
01-03-2000	575	575	550	550	42500	649	654.5	631.167	620.25	31.52
02-03-2000	550	550	550	550	525000	646	654.5	629.167	621.625	31.52
03-03-2000	525	550	525	550	62000	643.5	653.75	627.667	622.875	31.52
06-03-2000	575	600	575	575	232500	642	653.5	626.667	624.125	41.34
07-03-2000	550	550	550	550	50000	640	652.75	625.667	625.375	35.81
08-03-2000	550	575	525	575	275500	638	652.5	624.667	626.875	43.89
09-03-2000	575	625	575	575	3123500	635.5	652.25	623.5	628.25	43.89
10-03-2000	600	600	575	600	990500	634	652.25	622.833	629.75	51.04
13-03-2000	600	650	575	600	4714000	632	652.25	622.167	631.125	51.04
14-03-2000	600	600	575	600	97500	630	652.25	621.333	632.5	51.04
15-03-2000	575	600	575	600	140000	628	651.75	620.667	633.875	51.04
20-03-2000	575	575	525	575	2195500	625.5	650.75	620.167	635.125	43.58
21-03-2000	550	575	550	550	370000	622.5	649.25	619.333	636.125	37.64
22-03-2000	550	575	550	550	920500	620	647.75	618.833	637.125	37.64
23-03-2000	525	550	525	550	256000	617.5	646.75	618.833	638.125	37.64
24-03-2000	550	550	550	550	272000	614.5	645.5	619.333	639.125	37.64
27-03-2000	550	550	525	525	50000	611.5	644.5	619	640.125	31.82
28-03-2000	550	550	550	550	144000	608	643.75	619.167	641.125	41.56
29-03-2000	550	575	550	550	2035500	605	642.75	619.167	642.125	41.56
30-03-2000	550	550	525	525	256000	601.5	641.5	618.833	642.625	35.65
03-04-2000	550	550	525	525	1465000	598	640.25	618.333	643.125	35.65
05-04-2000	525	525	525	525	272500	595.5	638.75	617.833	643.625	35.65
07-04-2000	525	525	525	525	40000	592.5	636.5	617.333	643.375	35.65
10-04-2000	525	525	500	525	458000	590	634.25	616.833	642.875	35.65
11-04-2000	525	525	525	525	10000	587.5	632.25	616.5	642.375	35.65
12-04-2000	525	525	500	525	1232000	585	630.25	616.333	642	35.65
13-04-2000	500	500	500	500	92500	582	628.25	616	641.25	28.78
14-04-2000	500	500	475	500	363500	578.5	626.25	615.833	640.5	28.78
17-04-2000	450	475	450	450	335500	574.5	623.75	615.167	639.625	19.89
18-04-2000	450	450	450	450	177000	571	621.5	614.5	638.75	19.89
19-04-2000	450	450	400	400	1088000	566.5	618.75	613.5	637.125	14.64
20-04-2000	400	400	375	375	1537500	562	615.5	612.667	635	12.82
24-04-2000	400	400	400	400	621000	557.5	612.5	612	632.875	23.12
25-04-2000	400	400	375	375	529500	552.5	609.25	611.5	630.5	20.51
26-04-2000	375	375	350	375	452500	547.5	606.25	610.667	627.5	20.51
27-04-2000	375	375	375	375	74500	542.5	603.25	609.667	624.875	20.51
28-04-2000	375	425	375	425	1780500	538.5	601	608.667	622.625	37.99
01-05-2000	400	400	375	375	130500	533.5	598.5	607.5	620.625	30.72
02-05-2000	375	375	375	375	312500	528	596	606.5	618.875	30.72
03-05-2000	375	375	375	375	270000	522.5	593.75	605.5	616.375	30.72
04-05-2000	375	375	375	375	434500	517	591.25	604.5	614	30.72
05-05-2000	375	375	375	375	407500	512	588.5	603.667	611.875	30.72
08-05-2000	375	400	375	375	545000	507	585.75	602.667	609.625	30.72
09-05-2000	375	375	375	375	818500	502	582.75	601.5	607.375	30.72
10-05-2000	375	375	375	375	52500	497.5	580	600.667	605.25	30.72
11-05-2000	350	375	350	375	48500	493.5	577.25	600	602.875	30.72
12-05-2000	350	350	350	350	150000	489	574.25	598.833	600.5	25.89
15-05-2000	350	350	350	350	185000	485	571.25	597.833	598.25	25.89
16-05-2000	350	350	325	350	107500	480.5	567.75	596.333	596.125	25.89
17-05-2000	325	350	325	350	996500	476	564.25	595	593.75	25.89
19-05-2000	350	350	350	350	51000	472	560.5	593.667	591.375	25.89
22-05-2000	350	350	350	350	255000	468	557	592.333	588.875	25.89
23-05-2000	325	325	325	325	35000	463.5	553.5	590.333	586.625	20.79
24-05-2000	325	325	300	325	65000	458.5	550.25	588.5	584.625	20.79
25-05-2000	325	350	325	325	1045000	454	547	586.5	582.75	20.79
26-05-2000	325	325	325	325	30000	449	543.5	584.667	580.75	20.79
29-05-2000	300	300	275	275	390000	443	539.25	582.5	578.375	13.59
30-05-2000	250	250	250	250	450000	436	535	580.167	576.125	11.45
31-05-2000	275	275	250	250	50000	429	530.5	577.833	573.875	11.45
02-06-2000	250	250	250	250	392000	422	526	575.5	571.5	11.45
05-06-2000	250	275	250	275	130500	415.5	521.75	573	569.375	25.98
06-06-2000	250	250	225	250	177500	409	517.25	570.167	567.375	22.08
07-06-2000	250	275	250	275	259000	403.5	513	567.333	565.375	32.93
08-06-2000	275	300	275	275	997000	398	509	564.5	563.625	32.93
09-06-2000	275	275	275	275	213500	392.5	505	562	562.25	32.93
12-06-2000	275	275	275	275	1500	387	500.75	559.333	561.25	32.93
13-06-2000	275	275	275	275	10000	382	496.75	557	559.75	32.93
14-06-2000	275	275	275	275	45000	376.5	492.25	554.667	558.5	32.93
16-06-2000	275	275	275	275	117500	371	488	552.167	557.125	32.93
19-06-2000	300	300	300	300	651500	366.5	484	549.833	555.75	45.64
20-06-2000	300	300	275	300	284500	362	480	547.5	554.25	45.64
21-06-2000	300	300	300	300	385000	357.5	476.5	545	552.75	45.64
22-06-2000	325	350	300	325	2357000	353.5	473	542.167	551.375	56.05
23-06-2000	325	325	325	325	115000	349.5	469.75	539.333	550	56.05
26-06-2000	325	350	325	325	1491500	345.5	466.5	536.667	548.75	56.05
27-06-2000	325	325	325	325	275000	341.5	463.25	534	547.625	56.05
28-06-2000	325	325	325	325	150000	338	460	531.5	546.5	56.05
29-06-2000	275	300	275	300	92000	334	456.25	528.833	545.375	43.88
30-06-2000	300	300	300	300	162000	331	452.75	526.167	544.125	43.88
03-07-2000	275	275	275	275	100000	327.5	449.25	523.5	542.75	35.05
04-07-2000	270	275	270	275	375000	325	445.75	520.833	541.375	35.05
05-07-2000	280	295	280	280	695000	323.1	442.55	518.033	540.275	37.95
06-07-2000	280	285	280	280	125000	320.7	439.1	515.233	539.175	37.95
07-07-2000	275	280	275	280	22500	318.8	435.65	512.433	538.325	37.95
10-07-2000	275	275	275	275	100000	316.8	432.15	509.767	537.2	35.95
11-07-2000	260	260	260	260	70000	314.5	428.5	507	535.875	30.72
12-07-2000	270	280	270	270	452500	311.4	424.95	504.467	534.35	37.27
13-07-2000	270	270	265	265	75000	309.2	421.35	502.067	532.925	35.46
14-07-2000	260	260	260	260	34000	306.9	417.45	499.633	531.6	33.70
17-07-2000	275	275	265	265	92500	304.7	413.6	497.4	530.3	37.07
18-07-2000	270	270	265	270	126000	302.6	409.8	495.033	529.025	40.33
19-07-2000	280	280	280	280	66000	300.7	406.35	492.567	527.925	46.32
20-07-2000	270	275	270	275	47000	298.7	402.85	490.067	526.675	43.94
21-07-2000	280	280	280	280	62500	296.8	399.4	487.433	525.325	46.88
24-07-2000	280	290	280	280	146500	294.9	396.2	484.967	524.225	46.88
31-07-2000	260	260	260	260	250000	292.6	393.05	482.367	523.15	37.72
01-08-2000	260	260	255	255	132500	290.7	389.85	479.733	521.8	35.83
02-08-2000	265	290	260	275	630500	289.2	387.1	477.233	520.675	47.20
03-08-2000	270	270	270	270	5000	287.6	384.05	474.367	519.15	45.05
04-08-2000	280	280	280	280	12500	286.2	381.1	471.567	517.8	49.96
10-08-2000	265	275	265	275	1000	284.7	378.35	468.567	516.425	47.66
11-08-2000	280	280	275	280	80000	283.3	375.65	465.767	515.075	50.13
14-08-2000	280	280	270	270	30000	282.2	372.85	463.067	513.3	45.51
22-08-2000	275	275	275	275	24500	281.2	369.85	460.567	511.675	48.09
23-08-2000	270	270	270	270	24500	280.1	367.05	458.033	509.9	45.76
24-08-2000	250	250	250	250	30000	278.6	363.8	455.2	508.15	37.87
29-08-2000	240	240	240	240	85000	277.9	360.45	452.133	506.35	34.65
31-08-2000	250	250	250	250	25000	277.9	356.95	449.3	504.6	40.13
01-09-2000	260	260	260	260	75000	278.1	353.55	446.367	502.9	45.09
04-09-2000	255	255	255	255	12500	278.2	350.1	443.4	501.175	43.16
05-09-2000	250	250	245	245	5500	277.6	346.55	440.367	499.15	39.53
06-09-2000	250	250	245	250	73000	277.6	343.3	437.367	497.025	42.15
07-09-2000	250	250	250	250	20000	277.1	340.3	434.367	494.775	42.15
08-09-2000	250	250	250	250	5000	276.6	337.3	431.533	492.525	42.15
12-09-2000	235	240	220	240	37500	275.9	334.2	428.633	490.475	38.03
13-09-2000	250	250	250	250	5000	275.4	331.2	425.633	488.35	43.93
19-09-2000	235	240	230	230	295000	274.5	328.25	422.667	486.375	36.45
20-09-2000	225	225	215	215	223500	273.3	324.9	419.267	484.325	32.05
21-09-2000	210	210	210	210	10000	272	321.5	416	482.125	30.71
22-09-2000	200	205	200	200	142500	270	318.25	412.667	479.875	28.19
25-09-2000	220	220	215	215	61500	268.3	315.15	409.433	477.7	36.61
27-09-2000	200	200	200	200	50000	266.3	311.9	406.433	475.325	32.50
28-09-2000	200	200	200	200	22000	263.8	308.65	403.267	472.575	32.50
29-09-2000	200	200	190	200	67500	261.3	305.4	400.267	469.825	32.50
02-10-2000	175	215	175	210	80500	259	302.25	397.333	467.25	38.27
03-10-2000	210	210	210	210	2500	256.7	299.1	394.4	464.675	38.27
04-10-2000	190	205	190	205	77500	254.3	296.15	391.433	462.2	36.46
05-10-2000	205	205	200	200	20500	252.3	293.15	388.267	459.7	34.70
06-10-2000	210	240	210	230	2116000	250.9	290.95	385.467	457.35	50.24
09-10-2000	215	220	215	220	264000	249.8	288.65	382.767	455.075	46.29
10-10-2000	225	230	225	225	483500	248.8	286.9	380.1	452.825	48.47
11-10-2000	225	225	225	225	14000	247.7	285.4	377.6	450.45	48.47
12-10-2000	220	220	205	205	272000	246.2	283.45	374.8	447.975	40.78
16-10-2000	200	215	200	215	50500	244.9	281.85	372.067	445.55	45.44
17-10-2000	220	225	210	210	52500	243.6	280.2	369.3	443.225	43.59
18-10-2000	225	230	210	210	38000	242.6	278.55	366.533	440.9	43.59
19-10-2000	210	220	210	220	8500	241.6	276.5	363.833	438.75	48.46
20-10-2000	210	210	210	210	20000	240.5	274.85	361.067	436.675	44.34
30-10-2000	190	190	190	190	165000	239.1	273	358	434.5	37.48
31-10-2000	190	190	185	185	64000	237.5	271.1	354.9	432.425	35.98
02-11-2000	185	185	185	185	36000	235.8	269.2	351.8	430.225	35.98
06-11-2000	200	200	195	195	22500	234.1	267.4	348.933	427.95	41.42
07-11-2000	195	200	195	200	22500	232.6	265.65	346.1	425.7	43.98
08-11-2000	195	195	195	195	5000	230.9	263.85	343.233	423.3	42.00
15-11-2000	200	200	200	200	10000	229.3	262.1	340.567	421.05	44.68
21-11-2000	210	220	205	205	42500	228.2	260.4	338.1	418.825	47.30
22-11-2000	215	225	215	215	564500	227.4	259.05	335.7	416.65	52.18
23-11-2000	215	235	215	225	1564500	226.4	257.8	333.533	414.525	56.51
24-11-2000	230	230	220	220	240000	225.4	256.5	331.167	412.125	53.88
27-11-2000	215	215	210	215	105500	224.1	255.15	328.767	409.7	51.31
29-11-2000	210	210	210	210	2500	222.8	253.75	326.5	407.125	48.80
04-12-2000	220	230	215	215	155000	221.5	252.4	324.267	404.7	51.36
05-12-2000	220	220	220	220	27500	220.5	251.35	322.067	402.425	53.85
12-12-2000	210	210	210	210	9000	219.2	250.2	319.633	400.225	48.51
20-12-2000	200	200	200	200	46500	217.8	248.95	317.3	397.975	43.83
22-12-2000	190	190	190	190	10000	216.6	247.6	314.733	395.55	39.70
12-01-2001	150	160	150	160	58000	215	246.45	311.967	392.85	30.44
15-01-2001	150	160	150	160	84500	213.2	245.55	309.033	390.275	30.44
16-01-2001	165	165	165	165	1000	211.3	244.7	306.133	387.6	33.44
17-01-2001	155	155	155	155	95000	209.3	243.75	303.167	384.875	30.60
18-01-2001	155	160	155	160	97000	207.6	242.6	300.233	382.175	33.64
26-01-2001	160	170	160	170	9500	206	241.8	297.533	379.525	39.36
30-01-2001	170	170	170	170	50000	204.4	240.75	295	376.875	39.36
31-01-2001	170	170	170	170	90000	202.8	239.7	292.467	374.35	39.36
01-02-2001	165	180	165	180	80000	201.6	238.75	290	371.875	45.25
02-02-2001	185	190	185	185	185000	200.3	237.85	287.567	369.3	47.97
05-02-2001	190	190	180	180	515000	199.3	236.9	285.267	366.825	45.53
06-02-2001	175	180	165	165	300000	198.3	235.8	282.7	364.025	39.11
08-02-2001	160	170	160	170	327500	197.5	234.75	280.167	361.375	42.04
19-02-2001	150	160	150	160	168000	196.7	233.35	277.733	358.675	38.09
20-02-2001	155	155	155	155	139000	195.5	231.9	275.267	355.95	36.26
21-02-2001	160	160	160	160	25000	194.7	230.5	272.833	353.5	39.40
23-02-2001	155	155	155	155	80000	193.8	228.8	270.367	350.9	37.41
26-02-2001	155	155	155	155	208000	192.9	227.1	267.9	348.425	37.41
27-02-2001	155	155	155	155	2500	191.8	225.4	265.433	345.95	37.41
28-02-2001	155	155	155	155	250000	190.7	223.7	262.967	343.475	37.41
01-03-2001	155	155	155	155	45000	189.7	222	260.667	341	37.41
02-03-2001	155	155	155	155	14000	188.8	220.55	258.367	338.4	37.41
06-03-2001	160	175	160	175	171000	187.7	219.3	256.533	336.025	52.40
08-03-2001	165	165	165	165	25000	186.6	218.2	254.633	333.725	46.41
09-03-2001	165	165	160	160	100000	185.3	217.05	253.033	331.4	43.73
12-03-2001	155	160	155	160	250000	184	215.85	251.6	329.2	43.73
14-03-2001	155	155	155	155	50000	183	214.6	249.967	326.85	40.97
15-03-2001	165	165	155	155	34000	181.8	213.35	248.5	324.5	40.97
19-03-2001	155	155	150	150	376500	180.6	212.1	247	322.125	38.19
20-03-2001	155	155	150	150	326000	179.4	211	245.5	319.75	38.19
21-03-2001	145	150	145	150	60000	178	209.8	243.667	317.375	38.19
27-03-2001	140	140	140	140	2000	176.6	208.55	242.1	314.95	32.64
28-03-2001	160	160	160	160	500	176	207.55	240.667	312.5	48.69
01-05-2001	150	160	150	150	121000	175.3	206.4	239.167	310	43.15
02-05-2001	150	150	150	150	500	174.6	205.2	237.667	307.5	43.15
03-05-2001	160	160	150	150	25000	173.7	203.9	236.167	305.125	43.15
04-05-2001	150	160	150	160	175000	172.9	202.75	234.733	302.8	50.22
16-05-2001	160	160	160	160	9000	172.2	201.55	233.3	300.475	50.22
06-06-2001	140	140	135	135	20000	170.9	200.1	231.7	298.15	36.91
07-06-2001	135	135	135	135	130000	169.5	198.85	230.1	295.95	36.91
08-06-2001	135	135	130	130	30000	167.8	197.6	228.633	293.725	34.78
11-06-2001	130	130	130	130	10000	165.9	196.15	227.167	291.625	34.78
14-06-2001	125	125	125	125	15500	164	194.7	225.667	289.375	32.59
15-06-2001	125	125	125	125	25000	162.2	193.15	224.167	287.125	32.59
18-06-2001	125	135	125	130	382500	160.6	191.7	222.7	285.025	37.17
19-06-2001	135	135	130	130	35000	158.9	190.2	221.233	282.925	37.17
20-06-2001	135	135	125	130	242000	157.1	188.8	219.933	280.825	37.17
21-06-2001	135	135	130	130	45000	155.5	187.35	218.633	278.6	37.17
22-06-2001	135	135	130	130	18000	154.1	185.95	217.333	276.5	37.17
25-06-2001	135	145	135	140	195000	153.1	184.85	216.1	274.325	47.52
26-06-2001	140	140	140	140	10000	152.7	183.85	215.2	272.15	47.52
27-06-2001	145	150	140	140	130000	152.3	182.75	214.467	269.85	47.52
28-06-2001	140	140	140	140	45500	151.8	181.55	213.733	267.55	47.52
02-07-2001	140	140	140	140	10000	151.5	180.4	213	265.25	47.52
04-07-2001	135	135	135	135	75000	151	179.3	212.067	262.925	42.45
05-07-2001	135	135	135	135	2000	150.3	178.15	211.3	260.725	42.45
06-07-2001	135	145	135	140	68000	149.7	177.05	210.4	258.675	48.78
10-07-2001	135	160	125	160	135500	149.5	176.15	209.633	256.725	65.25
11-07-2001	130	130	125	130	34000	148.5	175.05	208.667	254.625	42.95
12-07-2001	145	155	135	135	116000	147.5	173.9	207.733	252.55	46.24
16-07-2001	150	150	140	140	263500	146.7	173	206.833	250.625	49.39
18-07-2001	135	140	135	140	183500	146.2	172.25	205.933	248.575	49.39
19-07-2001	150	170	150	160	190000	146	171.75	205.167	246.625	60.21
20-07-2001	150	150	150	150	100000	145.8	171.25	204.167	244.75	54.00
23-07-2001	160	160	160	160	12500	145.9	170.7	203.233	242.925	58.60
24-07-2001	160	160	150	150	70000	145.7	170.2	202.233	241.05	52.90
25-07-2001	130	160	130	160	5500	145.8	169.8	201.133	239.225	57.36
26-07-2001	155	155	140	140	56500	145.5	169.2	199.9	237.3	47.64
06-08-2001	140	145	135	145	8500	145.3	168.55	198.7	235.4	49.92
08-08-2001	140	140	140	140	15000	145	167.85	197.467	233.475	47.68
09-08-2001	140	140	140	140	6000	144.7	167.2	196.233	231.675	47.68
13-08-2001	150	160	150	155	191500	144.7	166.75	195.267	229.95	54.75
14-08-2001	155	155	155	155	25000	144.3	166	194.3	228.475	54.75
15-08-2001	160	165	160	165	324500	144.3	165.45	193.567	227.05	59.03
27-08-2001	145	145	145	145	30000	144	164.65	192.7	225.775	49.04
28-08-2001	155	155	145	145	5500	143.7	163.85	191.8	224.625	49.04
30-08-2001	145	145	140	140	125000	143.4	163.2	190.867	223.325	46.75
31-08-2001	140	140	140	140	125000	143.1	162.45	189.933	222.15	46.75
04-09-2001	140	140	140	140	76000	142.9	161.75	189.033	220.975	46.75
05-09-2001	135	135	135	135	25000	142.6	161	188.2	219.775	44.17
06-09-2001	145	150	140	140	215000	142.4	160.2	187.333	218.35	47.30
07-09-2001	140	140	135	135	55500	142.3	159.45	186.467	217.15	44.60
11-09-2001	130	130	130	130	44500	141.7	158.85	185.6	215.925	42.02
12-09-2001	120	120	120	120	53000	141.1	158.2	184.633	214.65	37.37
17-09-2001	115	130	115	130	164000	140.7	157.65	183.7	213.425	44.04
18-09-2001	125	125	125	125	5000	140.2	156.95	182.667	212.175	41.65
27-09-2001	100	100	100	100	10000	139	155.95	181.5	210.8	32.24
28-09-2001	100	100	100	100	25000	137.8	155	180.3	209.425	32.24
03-10-2001	95	95	95	95	1000	137	153.95	179.067	208.025	30.63
04-10-2001	100	100	100	100	10000	136.3	152.9	178	206.65	34.16
05-10-2001	90	90	90	90	500	135.5	151.65	176.9	205.35	30.79
08-10-2001	90	90	90	90	25000	134.7	150.3	175.667	204.05	30.79
09-10-2001	90	90	90	90	50000	134	149	174.467	202.75	30.79
10-10-2001	115	115	115	115	500	133.8	148	173.367	201.575	47.11
24-10-2001	95	95	95	95	15000	133.1	146.85	172.167	200.3	39.15
13-11-2001	75	100	75	100	52500	132.5	145.7	170.967	199.05	41.80
14-11-2001	65	85	60	65	30500	131.2	144.15	169.6	197.75	31.48
15-11-2001	80	85	80	85	6500	130.3	142.9	168.333	196.55	40.52
16-11-2001	85	90	85	90	11000	129.5	141.8	167.133	195.375	42.56
19-11-2001	100	100	100	100	1000	128.7	140.9	166.133	194.25	46.51
20-11-2001	105	105	105	105	500	128	140.35	165.233	193.4	48.42
21-11-2001	85	95	85	95	38000	127.1	139.7	164.2	192.625	44.96
22-11-2001	85	90	85	90	1000	126.1	138.95	163.067	191.825	43.30
27-11-2001	85	90	85	90	41500	125.1	138.3	161.967	191.025	43.30
29-11-2001	95	100	95	100	40500	124.4	137.7	161	190.15	47.78
30-11-2001	110	125	110	125	87500	124.2	137.25	160.167	189.525	56.95
03-12-2001	120	125	120	125	172000	123.9	136.8	159.333	188.775	56.95
04-12-2001	125	140	120	140	326000	123.5	136.5	158.6	188.1	61.64
05-12-2001	145	145	135	145	375500	123.8	136.15	157.967	187.45	63.08
06-12-2001	135	135	125	125	34000	123.6	135.55	157.133	186.7	54.29
11-12-2001	105	120	105	120	42500	123.2	134.95	156.4	185.925	52.32
10-01-2002	115	115	115	115	5000	122.7	134.45	155.733	185.125	50.36
11-01-2002	115	115	115	115	7500	121.8	133.9	155.1	184.325	50.36
15-01-2002	115	120	115	115	274500	121.1	133.45	154.533	183.4	50.36
16-01-2002	115	115	115	115	20000	120.2	133.05	153.867	182.475	50.36
18-01-2002	110	120	110	120	5500	119.6	132.65	153.333	181.575	52.74
23-01-2002	105	115	105	115	23000	118.7	132.25	152.767	180.525	50.15
24-01-2002	115	120	115	115	34500	118.2	131.85	152.2	179.475	50.15
29-01-2002	120	120	120	120	18000	117.7	131.5	151.6	178.45	52.84
01-02-2002	120	125	120	125	29500	117.4	131.2	151.033	177.45	55.43
06-02-2002	125	125	125	125	1000	117.1	130.9	150.5	176.45	55.43
21-02-2002	135	135	135	135	100000	116.7	130.7	150.067	175.625	60.46
11-03-2002	120	120	120	120	20000	116	130.15	149.333	174.725	51.13
20-03-2002	140	155	135	135	191000	115.4	129.85	148.767	174.025	58.10
21-03-2002	145	145	145	145	500	115.4	129.7	148.233	173.375	61.99
22-03-2002	115	140	115	140	100500	115.3	129.5	147.667	172.675	59.04
02-04-2002	140	160	140	150	300500	115.5	129.45	147.3	172.025	62.85
03-04-2002	150	150	130	130	40000	115.3	129.2	146.733	171.275	52.36
04-04-2002	130	140	115	140	105500	115.3	129.1	146.267	170.6	56.29
05-04-2002	140	145	140	140	100500	115.4	129	145.8	170	56.29
08-04-2002	130	130	125	125	20000	115.1	128.75	145.167	169.275	49.23
09-04-2002	125	125	125	125	10000	114.9	128.6	144.6	168.575	49.23
10-04-2002	135	135	135	135	11500	115	128.35	144.233	167.95	53.72
11-04-2002	140	150	140	145	43500	115.5	128.3	143.967	167.35	57.74
12-04-2002	150	155	150	150	201000	115.9	128.3	143.733	166.75	59.63
15-04-2002	150	155	150	155	99000	116.5	128.35	143.467	166.125	61.48
16-04-2002	160	160	160	160	10000	117.7	128.35	143.2	165.55	63.30
17-04-2002	165	165	145	145	61500	118.6	128.2	142.867	164.875	54.93
18-04-2002	165	170	150	150	159000	119.7	128.35	142.533	164.225	56.97
19-04-2002	155	190	155	190	189000	121.5	128.9	142.433	163.875	69.05
22-04-2002	185	200	180	200	65500	123.7	129.6	142.333	163.6	71.23
23-04-2002	200	220	200	220	429000	126.3	130.5	142.3	163.325	75.01
24-04-2002	225	240	200	235	238000	129.2	131.6	142.4	163.15	77.41
25-04-2002	230	235	210	235	735000	131.6	132.7	142.533	162.925	77.41
26-04-2002	205	205	200	205	121000	133.8	133.45	142.5	162.575	63.31
29-04-2002	195	210	190	190	120000	135.6	134.05	142.333	162.125	57.66
30-04-2002	190	200	190	200	29000	138.3	134.75	142.2	161.775	60.21
06-05-2002	200	230	200	230	11000	141.2	135.75	142.333	161.55	66.69
10-05-2002	175	175	175	175	20000	142.9	136.2	142.167	161.075	50.46
13-05-2002	175	210	175	210	5500	145.1	136.9	142.3	160.875	57.54
16-05-2002	200	200	200	200	50000	147	137.5	142.567	160.675	55.12
23-05-2002	165	165	165	165	50000	148.4	137.75	142.6	160.25	47.56
27-05-2002	160	180	145	175	43500	150.1	138.1	142.667	159.825	49.69
30-05-2002	170	175	170	175	28000	151.8	138.45	142.8	159.425	49.69
31-05-2002	180	190	180	190	35000	153.6	139	143	159.15	53.00
03-06-2002	190	190	190	190	120000	154.9	139.55	143.133	158.85	53.00
12-06-2002	190	190	135	190	63500	156.2	140.05	143.267	158.55	53.00
13-06-2002	185	190	185	190	197500	157.2	140.35	143.4	158.25	53.00
19-06-2002	165	175	165	175	10500	157.8	140.8	143.367	157.925	48.69
24-06-2002	150	170	150	170	68000	158.7	141.15	143.267	157.525	47.31
25-06-2002	150	165	150	165	27500	159.6	141.4	143.167	157.2	45.91
26-06-2002	155	160	155	160	6500	160.5	141.6	143.133	156.925	44.49
27-06-2002	165	165	165	165	500	161.5	141.65	143.1	156.7	46.28
28-06-2002	150	170	150	170	10500	162.6	141.85	143.167	156.55	48.08
03-07-2002	165	165	165	165	2500	163.6	141.9	143.233	156.3	46.40
10-07-2002	130	150	130	150	5500	164.2	141.9	143.167	156.05	41.71
11-07-2002	130	135	130	135	10000	164.6	141.65	143.033	155.725	37.61
15-07-2002	125	130	125	130	95500	164.9	141.55	142.867	155.375	36.33
16-07-2002	120	120	120	120	27500	164.9	141.3	142.633	154.925	33.84
17-07-2002	120	120	120	120	95000	164.8	141.1	142.4	154.475	33.84
18-07-2002	120	125	120	125	31000	164.8	140.95	142.2	154.075	36.37
19-07-2002	130	130	125	130	264000	164.7	140.7	142.033	153.725	38.88
24-07-2002	105	105	105	105	185000	164.4	140.2	141.567	153.1	32.06
25-07-2002	105	120	105	120	11000	164.1	139.75	141.267	152.6	38.97
26-07-2002	100	115	100	115	9500	163.5	139.45	140.967	152.05	37.60
31-07-2002	105	110	105	110	113000	162.9	139.1	140.633	151.475	36.23
01-08-2002	105	110	105	110	30500	162.1	138.8	140.333	151	36.23
05-08-2002	95	95	95	95	50000	161.4	138.35	139.933	150.4	32.14
06-08-2002	110	110	110	110	500	160.8	138.05	139.667	149.9	39.49
07-08-2002	105	110	105	110	10500	160.2	137.8	139.4	149.4	39.49
08-08-2002	100	105	100	105	101000	159.8	137.45	139.1	148.825	37.90
09-08-2002	95	95	95	95	5000	159.2	137.05	138.8	148.25	34.88
12-08-2002	95	95	95	95	25500	158.4	136.7	138.367	147.775	34.88
13-08-2002	110	110	110	110	500	157.7	136.6	138.1	147.4	42.81
14-08-2002	100	100	100	100	60500	156.7	136.3	137.767	146.975	39.37
15-08-2002	95	95	95	95	500	155.5	136	137.4	146.475	37.74
16-08-2002	105	110	105	110	2000	154.5	136.1	137.067	146.025	45.10
19-08-2002	125	125	115	115	1500	153.9	136.25	136.767	145.625	47.33
22-08-2002	100	100	100	100	52500	152.9	136.3	136.533	145.125	41.83
23-08-2002	100	100	100	100	50000	151.1	136.3	136.3	144.6	41.83
26-08-2002	100	105	100	105	35000	149.2	136.45	136.133	144.05	44.33
27-08-2002	100	100	100	100	50000	146.8	136.55	135.933	143.425	42.37
28-08-2002	95	100	95	100	100500	144.1	136.65	135.767	142.825	42.37
30-08-2002	100	100	95	95	1100000	141.3	136.45	135.567	142.225	40.30
02-09-2002	100	100	100	100	500	139.2	136.5	135.367	141.675	43.28
03-09-2002	95	100	95	100	79500	137.4	136.5	135.167	141.1	43.28
04-09-2002	95	100	95	100	82500	135.4	136.85	134.967	140.5	43.28
06-09-2002	95	100	95	100	589000	132.8	137	134.767	139.95	43.28
10-09-2002	100	100	100	100	500000	131.3	137.1	134.567	139.45	43.28
12-09-2002	90	90	90	90	25000	128.9	137	134.233	138.95	37.81
13-09-2002	95	95	95	95	500	126.8	136.9	133.933	138.625	41.77
17-09-2002	85	100	85	100	6000	125.5	136.95	133.667	138.325	45.51
18-09-2002	85	95	85	95	50000	123.9	137	133.367	137.975	42.57
25-09-2002	90	90	85	90	150500	122.2	137	133.033	137.65	39.80
26-09-2002	90	90	90	90	89000	120.2	136.9	132.733	137.3	39.80
27-09-2002	95	95	95	95	500	118.3	136.6	132.467	136.925	44.03
30-09-2002	80	95	80	95	60500	116.4	136.3	132.167	136.55	44.03
14-10-2002	50	50	50	50	15000	113.6	135.4	131.433	135.95	25.40
15-10-2002	60	60	60	60	10000	111.3	134.55	130.967	135.35	32.26
16-10-2002	55	75	55	75	25500	109.4	134.05	130.567	134.8	41.02
17-10-2002	65	65	65	65	139500	107.4	133.5	130.067	134.225	37.53
18-10-2002	75	95	75	95	87500	106.1	133.3	129.767	133.875	50.99
28-10-2002	50	60	50	60	5000	104	132.75	129.1	133.325	40.13
29-10-2002	90	90	90	90	500	102.4	132.5	128.7	132.975	49.96
30-10-2002	95	100	95	100	2500	101.1	132.35	128.3	132.7	52.75
31-10-2002	90	105	90	105	65500	100.2	132.2	128	132.425	54.13
14-11-2002	70	100	70	100	40500	99.5	132.05	127.6	132.15	52.48
21-11-2002	75	75	75	75	15000	98.4	131.65	127.167	131.75	45.10
22-11-2002	95	95	95	95	500	97.9	131.4	126.833	131.45	51.03
25-11-2002	100	100	100	100	500	97.5	131.15	126.567	131.175	52.42
28-11-2002	100	100	100	100	1000	97	130.9	126.3	130.9	52.42
11-12-2002	75	95	75	95	10500	96.3	130.5	125.9	130.6	50.75
18-12-2002	60	95	60	95	10500	96.1	130.25	125.5	130.2	50.75
19-12-2002	95	100	95	100	604500	95.7	129.9	125.067	129.875	52.50
20-12-2002	100	105	100	105	170500	95.5	129.5	124.8	129.6	54.25
23-12-2002	100	100	100	100	100000	95.3	129.1	124.5	129.3	52.18
27-12-2002	95	110	65	110	215000	95.3	128.7	124.3	129.075	55.81
02-01-2003	90	90	90	90	50000	95.2	128.3	123.967	128.75	47.97
03-01-2003	85	90	85	90	51000	94.8	127.8	123.633	128.45	47.97
09-01-2003	95	95	90	95	3500	94.5	127.35	123.367	128.175	50.00
24-01-2003	70	90	70	90	350500	94.2	127	123.033	127.875	47.98
27-01-2003	80	95	80	95	15500	94.2	126.7	122.767	127.65	50.15
06-02-2003	80	95	80	95	243500	94.2	126.3	122.533	127.325	50.15
11-02-2003	90	100	90	100	171500	94	125.85	122.4	127.075	52.46
25-02-2003	85	95	85	95	5500	93.9	125.3	122.167	126.8	49.97
05-03-2003	115	115	115	115	5500	94.3	124.9	122.1	126.625	58.45
06-03-2003	115	120	115	120	111000	94.5	124.5	122.233	126.425	60.27
07-03-2003	125	125	120	125	407500	94.7	124.3	122.4	126.25	62.05
11-03-2003	120	125	115	125	123500	95.2	124.05	122.6	126.2	62.05
12-03-2003	125	130	125	130	248000	95.8	123.45	122.8	126.175	63.93
13-03-2003	135	135	135	135	10000	96.4	122.8	123.1	126.2	65.75
14-03-2003	135	140	135	140	88500	97.2	122	123.433	126.25	67.52
17-03-2003	140	140	140	140	74500	98	121.05	123.767	126.325	67.52
18-03-2003	145	145	140	145	71000	99	120.15	123.967	126.425	69.36
19-03-2003	140	150	140	150	178000	100	119.6	124.333	126.525	71.12
20-03-2003	150	160	150	160	244500	101.2	119.3	124.733	126.675	74.30
21-03-2003	160	165	160	165	117500	102.5	118.95	125.4	126.85	75.74
24-03-2003	165	170	165	170	50000	103.9	118.35	125.967	127.05	77.11
25-03-2003	165	175	165	175	178000	105.4	118.35	126.533	127.275	78.43
26-03-2003	175	180	175	180	122500	107.2	118.05	127.067	127.475	79.69
27-03-2003	185	185	180	185	180500	109	117.9	127.6	127.7	80.90
28-03-2003	185	195	185	195	183000	110.9	118.2	128.267	127.975	83.06
31-03-2003	190	190	185	190	252500	112.8	118.35	128.933	128.225	78.29
01-04-2003	185	195	185	195	67500	114.9	118.55	129.633	128.5	79.55
03-04-2003	195	200	190	200	273500	117.1	118.65	130.3	128.825	80.76
04-04-2003	190	205	190	200	207500	119.2	118.75	130.8	129.15	80.76
07-04-2003	205	220	205	220	262500	121.7	119.05	131.433	129.55	84.90
08-04-2003	220	220	215	220	212500	125.1	119.35	131.967	129.85	84.90
09-04-2003	220	230	220	225	258000	128.4	119.85	132.5	130.325	85.78
10-04-2003	225	225	215	225	317500	131.4	120.4	133.167	130.775	85.78
11-04-2003	225	235	225	235	108500	134.8	121.1	133.933	131.25	87.48
14-04-2003	230	240	230	240	288500	137.7	121.9	134.767	131.75	88.24
15-04-2003	235	240	230	240	194500	141.3	122.65	135.6	132.15	88.24
16-04-2003	235	250	235	245	290500	144.4	123.4	136.467	132.625	89.02
17-04-2003	245	260	245	260	106500	147.6	124.35	137.433	133.125	90.94
21-04-2003	255	260	255	260	15500	150.7	125.45	138.367	133.675	90.94
22-04-2003	245	265	245	265	59000	154	126.75	139.367	134.2	91.51
23-04-2003	275	285	275	285	123500	158.2	128.3	140.5	134.925	93.33
24-04-2003	280	285	280	280	111000	161.9	129.9	141.567	135.6	88.24
25-04-2003	300	300	280	295	41500	165.8	131.65	142.7	136.375	90.00
28-04-2003	295	300	285	300	129500	169.8	133.4	143.867	137.175	90.51
29-04-2003	295	300	295	300	117000	173.9	135.1	144.967	137.9	90.51
30-04-2003	290	300	290	300	174500	178	137.05	146.167	138.625	90.51
01-05-2003	290	295	285	295	90500	181.9	138.8	147.233	139.275	85.09
02-05-2003	285	295	275	295	242500	185.7	140.6	148.233	140.025	85.09
05-05-2003	295	295	285	295	96000	189.6	142.45	149.267	140.775	85.09
06-05-2003	290	300	285	300	298500	193.4	144.35	150.267	141.575	86.12
07-05-2003	290	300	280	300	272500	197.6	146.4	151.4	142.375	86.12
08-05-2003	285	285	275	275	144000	201.3	148.05	152.3	143.05	61.34
09-05-2003	270	275	270	275	60000	204.9	149.7	153.2	143.75	61.34
12-05-2003	250	250	245	245	27500	208	151.1	154	144.275	43.80
13-05-2003	245	245	240	240	37500	210.9	152.55	154.767	144.8	41.67
14-05-2003	235	235	220	220	63500	213.4	153.8	155.333	145.25	34.43
20-05-2003	190	205	190	200	93500	215.4	154.7	155.7	145.65	29.00
21-05-2003	215	220	215	220	52500	217.9	155.9	156.167	146.1	39.30
23-05-2003	220	245	220	245	63000	220.5	157.4	156.767	146.7	49.22
26-05-2003	200	215	200	215	127000	222.4	158.45	157.133	147.275	40.64
28-05-2003	210	230	210	230	13500	224.5	159.6	157.7	147.925	45.73
29-05-2003	230	230	220	220	20000	226.4	160.8	158.167	148.55	43.08
03-06-2003	215	240	215	235	105000	228.5	162.15	158.467	149.225	47.96
04-06-2003	240	255	240	255	131000	230.9	163.65	158.833	150.05	53.66
05-06-2003	250	250	240	250	238500	233.1	165.15	159.033	150.85	52.13
06-06-2003	240	265	240	250	245000	235.3	166.65	159.133	151.65	52.13
09-06-2003	255	275	245	245	816500	237.3	168.15	159.2	152.3	50.45
11-06-2003	245	245	245	245	65000	239.2	169.6	159.467	153.05	50.45
12-06-2003	265	265	245	250	222000	241	171.1	159.867	153.8	52.23
13-06-2003	270	270	250	260	106000	242.9	172.7	160.267	154.775	55.67
17-06-2003	240	240	230	230	180000	244.1	174	160.267	155.5	45.17
18-06-2003	225	230	220	230	108000	245.2	175.3	160.633	156.2	45.17
27-06-2003	205	205	205	205	25000	245.7	176.45	160.6	156.725	38.21
30-06-2003	205	205	180	180	77500	245.6	177.3	160.467	157.1	32.77
01-07-2003	180	185	175	175	295000	245.2	178.05	160.533	157.5	31.80
02-07-2003	160	175	160	165	138000	244.7	178.75	160.467	157.875	29.88
03-07-2003	165	180	160	165	691000	244.1	179.5	160.4	158.25	29.88
04-07-2003	170	180	160	160	587500	243.3	180.2	160.2	158.55	28.87
07-07-2003	160	165	155	165	1240000	242.6	180.9	160.033	158.75	31.37
08-07-2003	165	185	165	175	2101500	241.7	181.7	159.933	159	36.19
09-07-2003	185	210	185	195	2464500	241.2	183.15	159.967	159.275	44.57
10-07-2003	200	215	200	210	3260500	240.9	184.65	160.2	159.6	49.89
11-07-2003	205	250	205	250	5040000	241.4	186.4	160.733	160.225	60.71
14-07-2003	255	270	250	255	3608000	241.8	188.3	161.333	160.9	61.82
15-07-2003	260	275	255	260	3588000	242.2	189.95	162	161.625	62.95
16-07-2003	270	270	260	260	1629500	242.6	191.95	162.633	162.35	62.95
17-07-2003	260	265	260	260	248000	242.9	193.65	163.233	163.075	62.95
18-07-2003	255	260	255	260	10500	242.9	195.25	163.867	163.8	62.95
21-07-2003	260	260	245	255	510000	242.8	196.75	164.567	164.475	60.54
22-07-2003	245	245	225	235	720500	242.2	198.1	165.233	165.075	51.99
23-07-2003	240	260	240	245	3253000	241.4	199.8	166	165.725	55.38
24-07-2003	240	240	235	240	1825000	240.6	201.25	166.8	166.325	53.35
25-07-2003	240	255	240	250	2816500	239.7	202.75	167.667	166.95	56.77
28-07-2003	255	275	255	260	3888500	238.9	204.35	168.567	167.625	59.93
29-07-2003	260	260	255	260	1182500	238.1	206	169.433	168.25	59.93
30-07-2003	270	275	260	265	3269500	237.4	207.7	170.5	168.975	61.56
31-07-2003	260	280	260	275	6677500	237	209.45	171.533	169.675	64.65
01-08-2003	280	330	280	325	17654500	237.6	211.65	172.933	170.575	75.34
04-08-2003	325	330	315	315	2554000	238	213.8	174.3	171.45	70.73
05-08-2003	320	320	285	295	5475500	237.9	215.65	175.533	172.175	62.50
06-08-2003	305	325	305	325	2560000	238.4	218	177.067	173.15	68.44
07-08-2003	330	345	330	330	4050000	239.5	220.4	178.533	174.1	69.31
08-08-2003	335	390	335	370	6497500	241.4	223.15	180.267	175.25	75.21
11-08-2003	370	390	370	370	2202000	243.9	225.95	182.033	176.475	75.21
12-08-2003	355	385	355	380	244000	246.7	228.8	183.933	177.75	76.52
13-08-2003	380	400	375	375	5038000	249.8	231.6	185.8	178.95	74.40
14-08-2003	380	380	370	370	404500	253.2	234.3	187.533	180.075	72.25
15-08-2003	370	385	370	370	452500	256.2	237.05	189.333	181.175	72.25
19-08-2003	370	370	355	355	1805500	258.4	239.45	191.067	182.175	65.65
20-08-2003	350	355	350	355	992500	261.2	241.8	192.7	183.15	65.65
21-08-2003	360	375	360	370	1269500	264	244.25	194.4	184.275	68.94
22-08-2003	375	385	370	370	281500	267	246.7	196.2	185.375	68.94
25-08-2003	365	365	365	365	79000	269.6	249.05	197.967	186.25	66.48
26-08-2003	365	365	365	365	142000	271.8	251.35	199.7	187.075	66.48
27-08-2003	360	375	360	365	490000	274.1	253.6	201.467	187.8	66.48
28-08-2003	365	365	360	360	235500	276.3	255.8	203.2	188.425	63.64
29-08-2003	350	350	350	350	42500	278.4	257.85	204.9	189	58.28
01-09-2003	355	360	350	360	136000	280.7	259.95	206.633	189.775	61.75
02-09-2003	360	390	350	390	1373000	283.5	262.25	208.567	190.775	69.85
03-09-2003	420	460	410	450	33990000	287.3	265.1	210.9	192.025	79.30
04-09-2003	460	460	405	410	5261500	290.9	267.5	212.967	192.925	64.74
05-09-2003	420	435	405	410	5553000	294.5	269.85	215.033	194.1	64.74
08-09-2003	400	455	400	430	9443500	299	272.35	217.3	195.2	68.13
09-09-2003	430	465	420	440	11669500	304.2	274.9	219.6	196.4	69.70
10-09-2003	440	495	440	470	35970000	310.1	277.65	222.067	197.925	73.86
11-09-2003	480	485	455	475	7511000	316.3	280.5	224.6	199.425	74.49
12-09-2003	475	480	465	465	1864500	322.3	283.2	227.1	200.875	70.82
15-09-2003	465	470	445	445	3767000	328	285.65	229.467	202.15	64.03
16-09-2003	450	450	445	445	350000	333.6	288.1	231.8	203.425	64.03
17-09-2003	455	465	445	445	1385500	339	290.35	234.133	204.7	64.03
18-09-2003	450	450	445	445	152000	344	292.6	236.767	205.975	64.03
19-09-2003	450	455	445	445	201500	348.7	294.8	239.333	207.325	64.03
23-09-2003	445	445	440	440	175000	352.5	296.95	241.767	208.675	61.88
24-09-2003	450	450	445	450	236000	356.4	299.1	244.333	210.1	64.45
25-09-2003	450	475	450	465	2982500	360.5	301.35	246.8	211.625	67.94
26-09-2003	465	465	445	455	741500	364.4	303.5	249.433	213.075	63.47
29-09-2003	450	450	445	445	32500	368.1	305.5	251.8	214.45	59.26
02-10-2003	450	450	450	450	2500	371.9	307.4	254.133	215.875	60.66
03-10-2003	450	460	450	455	718000	375.9	309.35	256.467	217.4	62.07
06-10-2003	450	450	445	445	56500	380.1	311.15	258.767	218.95	57.63
07-10-2003	440	450	440	450	56000	384.2	312.8	261.267	220.55	59.20
08-10-2003	440	485	440	470	7587500	388.8	314.7	263.767	222.3	64.82
09-10-2003	485	485	465	470	8424000	393.2	316.45	266.233	224.05	64.82
10-10-2003	475	480	460	460	2110000	397.2	318.05	268.633	225.725	60.03
13-10-2003	450	455	445	445	621000	400.9	319.5	270.967	227.3	53.62
14-10-2003	445	465	445	450	915500	404.6	321	273.333	229.025	55.33
15-10-2003	475	490	465	470	12911500	408.5	322.75	275.8	230.775	61.46
16-10-2003	480	480	465	465	1829000	411.3	324.45	278.2	232.525	59.27
17-10-2003	465	480	465	470	2799500	414.4	326.2	280.667	234.325	60.77
20-10-2003	475	480	465	465	1044000	417.8	327.85	283.033	236.1	58.45
21-10-2003	475	475	450	455	1545000	420.4	329.4	285.467	237.9	54.00
22-10-2003	450	450	445	445	594500	422.7	331.1	287.833	239.575	49.91
23-10-2003	440	455	440	445	247500	424.2	332.8	290.167	241.25	49.91
24-10-2003	440	440	440	440	45000	425.6	334.75	292.5	242.925	47.81
27-10-2003	445	445	440	440	87500	426.8	336.75	294.8	244.65	47.81
28-10-2003	430	430	380	385	1516000	427	338.4	296.733	246.1	31.11
29-10-2003	375	385	375	380	871500	427.2	340.2	298.6	247.45	30.08
30-10-2003	380	390	380	390	855000	427.6	341.9	300.567	248.9	34.73
31-10-2003	400	400	390	390	970500	428.3	343.35	302.4	250.375	34.73
03-11-2003	380	385	375	380	750000	428.8	345	304.133	251.725	32.24
04-11-2003	385	390	380	390	457000	429.2	346.6	305.9	253.1	37.09
05-11-2003	390	400	390	390	177500	429.6	348.3	307.667	254.55	37.09
06-11-2003	385	390	380	380	771000	429.9	349.75	309.333	255.95	34.25
07-11-2003	375	375	375	375	50000	430.1	350.95	310.933	257.3	32.89
10-11-2003	375	375	375	375	105000	430.3	352.2	312.5	258.675	32.89
11-11-2003	370	370	370	370	10000	430.5	353.4	314.033	260.025	31.45
13-11-2003	370	370	365	365	182500	430.8	354.6	315.5	261.375	30.03
14-11-2003	360	360	360	360	984500	430.8	355.75	316.9	262.675	28.63
17-11-2003	350	350	340	340	325000	429.8	356.65	318.1	263.875	23.86
18-11-2003	320	320	300	300	55000	426.8	357.05	319	264.875	17.56
19-11-2003	290	290	290	290	187500	424.4	357.65	319.8	265.825	16.39
20-11-2003	295	320	295	315	75000	422.5	358.5	320.733	266.9	29.07
21-11-2003	310	330	310	330	78500	420.5	359.75	321.733	268.1	35.40
01-12-2003	350	350	330	330	20000	418.3	361.25	322.7	269.275	35.40
02-12-2003	330	330	330	330	37500	415.5	362.8	323.6	270.425	35.40
03-12-2003	345	350	345	345	57500	412.9	364.6	324.633	271.675	41.88
04-12-2003	370	385	370	385	411000	411.3	366.8	325.9	273.15	54.87
05-12-2003	370	375	370	375	65000	409.9	368.95	327.067	274.575	51.76
08-12-2003	400	405	385	390	175000	408.8	371.2	328.333	276.05	55.81
09-12-2003	385	385	375	375	35000	407.4	373.2	329.367	277.45	51.18
10-12-2003	375	375	375	375	2500	406	375	330.4	279.075	51.18
12-12-2003	375	375	375	375	35000	404.6	376.65	331.4	280.65	51.18
16-12-2003	370	370	365	365	20000	403.1	377.8	332.333	282.1	47.87
17-12-2003	360	375	360	375	34500	401.6	379	333.267	283.65	51.26
18-12-2003	380	380	365	365	35000	399.6	380.05	334.1	285	47.91
19-12-2003	365	370	365	365	30000	397.8	381.1	334.933	286.525	47.91
22-12-2003	360	360	360	360	23500	396.1	382.1	335.7	287.875	46.15
23-12-2003	380	380	380	380	10000	394.7	383.3	336.5	289.275	53.48
29-12-2003	370	370	370	370	362500	393	384.45	337.233	290.6	49.83
30-12-2003	375	375	375	375	75000	391.6	385.85	337.967	291.975	51.61
02-01-2004	385	385	385	385	5000	390.3	387.25	338.633	293.525	55.05
05-01-2004	400	415	390	400	273000	388.9	388.85	339.433	295.05	59.67
06-01-2004	390	395	390	390	50000	387.3	390.25	340.067	296.5	55.57
07-01-2004	390	390	375	385	100000	385.8	391.5	340.633	297.925	53.58
08-01-2004	395	395	380	380	40000	384.5	392.7	341.167	299.35	51.60
09-01-2004	390	415	380	380	383000	383.1	393.85	341.7	300.775	51.60
12-01-2004	390	390	385	385	25000	381.4	394.95	342.3	302.2	53.59
13-01-2004	380	380	380	380	45000	379.7	395.5	342.867	303.575	51.32
14-01-2004	385	385	385	385	10000	378	396.2	343.467	305	53.44
15-01-2004	390	390	380	380	140000	376.3	397.05	344	306.35	51.04
16-01-2004	375	375	375	375	110000	374.7	397.55	344.5	307.775	48.68
19-01-2004	375	380	375	380	55500	373.4	398.05	345.2	309.225	51.12
20-01-2004	390	425	390	405	1014000	372.6	398.4	346.067	310.775	61.05
21-01-2004	400	400	400	400	29500	371.8	398.7	347.1	312.325	58.49
23-01-2004	420	420	410	410	62000	371.2	399	348.233	313.9	61.93
26-01-2004	390	400	390	390	40000	371.3	399.15	349.367	315.375	52.55
27-01-2004	385	385	385	385	35000	371.4	399.3	350.6	316.8	50.49
29-01-2004	375	375	365	365	65000	370.9	399.25	351.567	318.15	43.20
30-01-2004	375	375	370	370	14000	370.5	399.4	352.4	319.425	45.33
03-02-2004	370	370	370	370	15000	370.3	399.55	353.433	320.675	45.33
05-02-2004	365	365	360	360	5000	369.7	399.45	354.3	321.85	41.71
06-02-2004	360	360	360	360	116000	369.1	399.35	355.233	323.025	41.71
09-02-2004	380	395	370	370	260000	368.9	399.4	356.133	324.225	46.65
10-02-2004	400	400	375	375	87500	368.9	399.5	356.933	325.425	48.98
11-02-2004	375	385	375	385	75500	369.1	399.7	357.833	326.65	53.36
12-02-2004	385	385	385	385	4000	369.4	399.95	358.733	327.875	53.36
13-02-2004	385	385	385	385	2000	369.8	400.3	359.667	329.075	53.36
16-02-2004	380	380	375	375	20000	370.1	400.45	360.533	330.2	48.19
17-02-2004	370	370	370	370	2000	370.7	400.25	361.333	331.25	45.80
18-02-2004	385	395	385	390	272500	372.5	399.65	362.2	332.375	55.34
19-02-2004	385	395	385	395	10000	374.6	399.5	363.3	333.5	57.36
20-02-2004	380	380	380	380	21500	375.9	399.2	364.3	334.525	50.05
24-02-2004	380	380	380	380	106500	376.9	398.7	365.467	335.525	50.05
26-02-2004	380	390	380	380	473500	377.9	398.1	366.8	336.5	50.05
27-02-2004	380	380	380	380	29500	378.9	397.2	368.167	337.425	50.05
01-03-2004	375	375	370	370	186500	379.4	396.15	369.533	338.325	44.91
02-03-2004	380	390	375	375	254000	379.2	395.25	370.933	339.225	47.79
03-03-2004	385	390	385	390	304500	379.5	394.7	372.467	340.175	55.35
04-03-2004	400	415	395	395	1257000	379.6	394.2	374	341.15	57.56
08-03-2004	420	420	405	405	182500	380.2	393.8	375.533	342.075	61.64
09-03-2004	400	415	400	405	375000	380.8	393.4	376.933	343	61.64
10-03-2004	405	405	400	400	160000	381.3	392.95	378.2	343.875	58.38
11-03-2004	380	380	375	375	70000	381.5	392.3	379.033	344.625	45.46
15-03-2004	375	375	350	350	142500	381	391.3	379.667	345.2	36.70
16-03-2004	360	360	350	350	25000	380.7	390.15	380.267	345.75	36.70
17-03-2004	350	360	350	360	65000	380.6	389.2	380.933	346.35	41.89
18-03-2004	370	395	370	375	270000	380.9	388.5	381.7	347	48.69
19-03-2004	375	375	375	375	96000	380.8	387.75	382.467	347.575	48.69
24-03-2004	375	375	365	365	62500	380.7	386.85	383.2	348.1	44.65
25-03-2004	365	365	360	360	140000	380.4	386	384.033	348.575	42.74
26-03-2004	360	360	360	360	60000	379.9	385.1	384.8	348.95	42.74
31-03-2004	355	355	350	350	50000	378.9	383.9	385.533	349.3	38.89
02-04-2004	375	380	370	380	47000	378.7	383	386.4	349.725	52.68
06-04-2004	375	375	360	360	505000	378.2	382	387.067	350.025	45.33
07-04-2004	365	365	360	360	62500	377.8	381.15	387.733	350.325	45.33
08-04-2004	360	400	360	390	1897500	378	380.55	388.567	350.775	56.01
12-04-2004	385	385	380	380	70000	377.9	379.65	389.267	351.2	52.34
13-04-2004	400	415	395	405	3351500	378.4	379.05	389.8	351.75	59.48
14-04-2004	410	455	405	445	9343500	379.6	378.8	390.667	352.5	67.80
15-04-2004	450	460	445	450	3570000	381	378.65	391.7	353.25	68.66
16-04-2004	450	450	425	425	1580000	382	378.35	392.367	353.875	59.98
19-04-2004	430	430	415	430	534500	383	378.2	393.033	354.65	61.04
20-04-2004	435	445	415	415	1382000	383.2	377.9	393.333	355.35	56.22
21-04-2004	410	410	410	410	63500	383.4	377.6	393.6	356.175	54.68
22-04-2004	410	425	405	405	90000	383.3	377.25	393.767	357	53.10
23-04-2004	405	405	405	405	5000	383.6	377.45	393.967	357.925	53.10
27-04-2004	425	435	415	420	1690000	384.3	377.85	394.3	359.025	57.37
28-04-2004	420	420	420	420	100000	385.4	378.15	394.633	360.025	57.37
29-04-2004	415	420	410	410	149000	386.2	378.35	395	360.85	53.60
30-04-2004	390	390	385	385	338000	386.5	378.4	395.2	361.7	45.53
04-05-2004	395	395	395	395	69500	387.2	378.45	395.367	362.525	48.85
05-05-2004	385	385	375	375	166000	387.5	378.3	395.4	363.3	43.18
06-05-2004	375	375	375	375	5000	387.6	378.25	395.467	364	43.18
07-05-2004	365	365	365	365	102000	387.4	378.15	395.467	364.55	40.46
11-05-2004	355	395	355	360	42500	386.9	378	395.433	365.1	39.14
12-05-2004	395	395	390	395	90000	387.1	378.25	395.667	365.825	51.20
13-05-2004	395	415	390	400	948000	387.4	378.6	396	366.6	52.65
14-05-2004	390	390	385	385	60000	387.6	378.85	396.167	367.3	48.05
17-05-2004	360	375	355	355	75000	387.3	379	395.933	367.825	40.45
18-05-2004	350	380	350	380	231000	387.1	379.8	395.467	368.425	47.85
19-05-2004	360	360	360	360	4000	386.4	380.5	395.133	369.075	43.22
21-05-2004	390	395	390	395	58500	386.7	381.3	395.033	369.9	51.98
24-05-2004	365	395	365	370	24500	386.5	381.7	394.633	370.725	46.47
28-05-2004	385	385	385	385	60000	386.6	382.25	394.267	371.75	49.90
02-06-2004	380	380	380	380	10000	386.6	382.75	393.667	372.775	48.78
09-06-2004	370	370	370	370	143500	386.6	383	392.967	373.8	46.52
10-06-2004	365	370	365	370	12500	386.5	382.85	392.333	374.825	46.52
15-06-2004	365	365	355	365	4000	386	382.75	391.8	375.85	45.31
22-06-2004	335	335	335	335	13500	384.8	382.2	391.067	376.7	38.77
24-06-2004	305	325	305	325	15000	383.2	381.7	390.267	377.45	36.86
25-06-2004	325	335	325	330	20000	381.7	381.25	389.5	378.125	38.49
28-06-2004	340	340	340	340	25000	380.5	380.9	388.8	378.775	41.73
30-06-2004	340	350	330	350	224000	380	380.75	388.2	379.275	44.86
01-07-2004	345	350	300	305	4489000	379.1	380.05	387.233	379.525	35.60
02-07-2004	300	330	300	320	5507000	378.5	379.6	386.267	379.825	40.04
05-07-2004	300	330	300	320	5507000	377.7	379.15	385.367	380.125	40.04
06-07-2004	325	325	310	310	736500	376.4	378.65	384.467	380.375	38.01
07-07-2004	310	315	310	315	314000	375.2	378	383.567	380.65	39.66
08-07-2004	315	320	310	310	555000	374.1	377.4	382.6	380.925	38.56
09-07-2004	300	305	300	305	155000	373	376.7	381.667	381.275	37.44
12-07-2004	305	310	305	305	50000	371.9	375.9	380.7	381.575	37.44
13-07-2004	300	300	300	300	190000	370.9	374.9	379.567	381.875	36.21
14-07-2004	295	295	285	290	107500	369.1	373.9	378.367	382.075	33.84
15-07-2004	290	295	290	295	118500	367.8	373	377.267	382.25	36.10
16-07-2004	290	295	290	295	113500	366.5	372.15	376.267	382.425	36.10
20-07-2004	295	295	295	295	15000	364.6	371.3	375.233	382.575	36.10
22-07-2004	295	305	295	305	55000	363.1	370.5	374.133	382.725	41.12
23-07-2004	310	330	310	315	1992000	361.3	369.85	373.133	382.675	45.71
26-07-2004	305	305	300	305	92500	358.5	369.05	372.033	382.625	42.17
27-07-2004	310	315	305	305	557500	355.6	368.3	370.967	382.675	42.17
28-07-2004	300	310	300	310	371500	353.3	367.65	370	382.6	44.66
29-07-2004	315	325	305	325	571000	351.2	367.1	369.2	382.575	51.41
30-07-2004	330	330	310	315	258000	349.2	366.2	368.333	382.3	47.27
02-08-2004	305	305	305	305	140000	347.1	365.25	367.433	381.975	43.50
03-08-2004	305	305	305	305	50000	345.1	364.2	366.533	381.6	43.50
04-08-2004	305	310	305	310	130000	343.2	363.4	366.033	381.275	46.00
05-08-2004	315	345	315	345	10130500	341.7	363	365.8	381.15	59.50
06-08-2004	340	345	325	330	2087500	339.9	362.65	365.4	380.95	53.34
09-08-2004	320	330	320	330	185000	338.3	362.25	365	380.825	53.34
10-08-2004	335	345	335	345	1120000	337.5	362	364.767	380.775	58.34
11-08-2004	350	370	350	350	17085000	336.6	361.9	364.5	380.675	59.89
12-08-2004	350	350	335	335	2021500	335.8	361.65	364.133	380.5	53.49
13-08-2004	335	335	330	330	505500	334.9	361.25	363.8	380.325	51.51
16-08-2004	330	335	330	330	300000	334.2	360.8	363.5	380.15	51.51
18-08-2004	330	335	330	330	394000	333.6	360.25	363.2	379.975	51.51
19-08-2004	325	325	325	325	232000	332.2	359.65	362.9	379.8	49.24
20-08-2004	325	325	320	320	342500	330.6	359	362.6	379.65	47.00
23-08-2004	320	320	315	315	60000	329.2	358.4	362.3	379.425	44.82
24-08-2004	310	310	300	310	879500	328.3	357.8	362.1	379.025	42.68
25-08-2004	305	305	300	305	402000	326.8	356.95	362.133	378.3	40.59
26-08-2004	310	310	300	300	347500	325.6	356	362.2	377.75	38.56
27-08-2004	305	310	305	310	170000	323.9	355.3	362.167	377.25	44.54
30-08-2004	310	310	310	310	85000	322.7	354.6	362.033	376.65	44.54
31-08-2004	305	310	305	310	62500	321.2	353.9	361.9	376	44.54
01-09-2004	310	330	310	330	2200500	320.2	353.4	361.9	375.3	55.38
02-09-2004	335	335	320	325	966500	319.3	352.95	361.767	374.55	52.61
03-09-2004	320	325	320	320	360000	318.3	352.4	361.333	373.825	49.92
06-09-2004	325	335	325	335	2921000	317.7	351.85	361.067	373.275	57.02
07-09-2004	335	350	335	340	9624000	317.8	351.3	360.733	372.75	59.10
08-09-2004	335	340	330	330	1506000	317.9	350.55	360.433	372.175	53.52
09-09-2004	330	330	300	325	2678000	317.8	349.75	360.1	371.575	50.93
10-09-2004	325	335	325	330	2243500	317.6	349.05	359.8	371	53.36
14-09-2004	345	345	330	330	2147000	317.2	348.6	359.567	370.45	53.36
15-09-2004	335	340	330	330	540000	317.7	348.4	359.267	369.85	53.36
16-09-2004	330	330	330	330	295000	317.9	348.2	359.033	369.175	53.36
17-09-2004	325	325	320	320	833000	317.9	347.8	358.733	368.5	47.09
21-09-2004	320	330	320	325	550500	318.2	347.3	358.5	367.9	50.24
22-09-2004	325	325	320	320	717000	318.3	346.75	358.1	367.25	47.21
23-09-2004	320	335	320	320	1228000	318.5	346.3	357.767	366.575	47.21
24-09-2004	330	330	325	325	744500	318.9	345.95	357.433	365.975	50.66
27-09-2004	325	325	325	325	146500	319.3	345.6	357.033	365.35	50.66
28-09-2004	325	325	325	325	310000	319.8	345.35	356.533	364.625	50.66
29-09-2004	320	320	320	320	260000	320.4	344.75	356.067	363.875	46.84
30-09-2004	320	325	320	325	14000	321	344.4	355.667	363.2	50.83
01-10-2004	325	330	325	330	337500	321.7	344.1	355.333	362.625	54.51
04-10-2004	330	330	320	320	482500	322.2	343.4	354.933	361.975	46.94
05-10-2004	320	325	320	325	264500	322.6	342.85	354.533	361.25	50.63
06-10-2004	320	330	320	330	872500	322.9	342.1	354.2	360.575	54.07
07-10-2004	335	345	325	340	2432500	323.6	341.05	353.9	359.925	60.07
08-10-2004	345	355	340	350	13289000	324.5	340.05	353.7	359.35	64.99
11-10-2004	350	355	340	340	8399500	325.1	339.2	353.467	358.775	57.37
12-10-2004	340	345	335	340	2937500	325.4	338.3	353.2	358.25	57.37
13-10-2004	340	340	340	340	3867500	325.9	337.55	352.767	357.725	57.37
14-10-2004	340	340	340	340	367500	326.6	336.85	352.367	357.225	57.37
15-10-2004	340	340	335	335	386000	327.2	336.15	351.867	356.7	53.18
18-10-2004	335	335	330	330	239000	327.6	335.4	351.467	356.425	49.31
19-10-2004	340	345	330	335	2268000	327.4	334.55	351.133	356.2	53.00
20-10-2004	335	335	320	325	1533500	327.3	333.6	350.867	355.875	45.81
21-10-2004	320	325	315	325	170500	327.2	332.75	350.567	355.55	45.81
22-10-2004	320	325	320	325	499500	326.8	332.15	350.267	355.275	45.81
26-10-2004	330	350	330	335	23936500	326.5	331.55	350.1	355	53.66
27-10-2004	340	345	335	335	4049000	326.5	331.15	349.933	354.725	53.66
28-10-2004	335	335	330	335	986000	326.6	330.75	349.7	354.5	53.66
29-10-2004	330	330	325	325	1255500	326.5	330.35	349.367	354.25	45.44
01-11-2004	325	325	325	325	340000	326.4	330	348.967	354	45.44
02-11-2004	325	330	325	325	1281500	326.4	329.3	348.567	353.775	45.44
03-11-2004	325	325	325	325	723500	326.5	328.55	348.167	353.575	45.44
04-11-2004	325	330	320	330	1190500	326.8	328	347.867	353.425	50.54
05-11-2004	325	330	325	330	1165000	327.2	327.75	347.6	353.375	50.54
08-11-2004	325	330	325	330	320000	327.7	327.25	347.2	353.525	50.54
09-11-2004	325	330	325	330	182000	328.3	326.95	346.767	353.725	50.54
10-11-2004	325	325	325	325	991500	328.6	326.25	346.4	353.775	44.90
11-11-2004	330	330	325	325	530000	328.9	325.8	346.033	353.75	44.90
12-11-2004	330	330	330	330	735000	329.3	325.25	345.7	353.75	51.21
22-11-2004	330	355	330	340	14204000	329.5	324.85	345.433	353.8	60.87
23-11-2004	345	350	340	345	3957500	329.9	324.6	345.267	353.8	64.64
24-11-2004	350	350	340	340	4537000	330.3	324.3	345.033	353.575	58.56
25-11-2004	340	395	340	380	46936500	331.2	324.45	344.967	353.6	77.10
26-11-2004	390	405	385	390	40056500	332.2	325	344.933	353.6	79.56
29-11-2004	390	395	380	380	8399500	333.2	325.55	344.767	353.625	71.31
30-11-2004	385	405	385	390	12224500	334.5	326.15	344.667	353.7	74.19
01-12-2004	390	390	385	390	2208500	335.7	326.65	344.6	353.775	74.19
02-12-2004	390	400	380	385	7377500	336.8	327	344.667	353.875	70.11
03-12-2004	390	390	380	380	5159500	337.8	327.75	344.867	353.9	66.18
06-12-2004	375	375	365	370	2648000	338.6	328.25	345	353.925	59.06
07-12-2004	370	370	360	360	701000	339.4	328.65	345	353.9	52.92
08-12-2004	365	375	360	360	2171000	340.1	329.15	344.9	353.9	52.92
09-12-2004	360	360	350	355	787000	340.8	329.55	344.767	353.775	49.92
10-12-2004	350	360	345	350	2679000	341.4	329.95	344.667	353.675	47.04
13-12-2004	345	350	340	350	545000	341.9	330.4	344.6	353.55	47.04
14-12-2004	340	340	340	340	1074000	342.2	330.75	344.467	353.325	41.49
15-12-2004	350	355	340	345	2495000	342.6	331.2	344.433	353.05	44.99
16-12-2004	350	350	345	345	462500	343.1	331.75	344.2	352.825	44.99
17-12-2004	345	360	345	355	3569000	343.7	332.35	344.167	352.675	51.68
20-12-2004	355	355	345	345	188500	344	332.85	344.067	352.5	45.69
21-12-2004	345	350	345	345	67500	344.5	333.35	343.767	352.325	45.69
22-12-2004	350	350	350	350	305500	345	333.8	343.567	352.15	49.11
23-12-2004	345	345	340	340	611500	345.2	334.05	343.133	351.95	43.25
27-12-2004	335	345	335	345	211000	345.3	334.45	342.467	351.75	46.68
28-12-2004	340	345	340	345	203000	345.2	334.85	341.767	351.575	46.68
29-12-2004	345	345	345	345	943500	345.3	335.2	341.233	351.425	46.68
30-12-2004	345	345	345	345	591500	345.4	335.4	340.667	351.25	46.68
03-01-2005	330	330	330	330	12500	345.2	335.55	340.1	350.875	37.53
04-01-2005	335	355	335	355	1652000	345.5	336.05	339.733	350.65	53.79
05-01-2005	350	350	345	345	277500	345.7	336.45	339.333	350.325	48.36
06-01-2005	350	355	350	350	829000	346.1	336.85	338.967	350.125	51.02
07-01-2005	350	350	345	345	2352000	346.3	336.85	338.467	349.925	48.34
10-01-2005	345	345	340	345	477000	346.7	337	337.967	349.825	48.34
11-01-2005	345	345	340	345	85500	347.1	337.15	337.533	349.7	48.34
12-01-2005	345	345	340	345	191500	347.5	337.15	337.267	349.575	48.34
13-01-2005	340	355	340	345	3365000	347.7	337.1	336.933	349.5	48.34
14-01-2005	340	345	340	345	130500	347.9	337.2	336.733	349.425	48.34
17-01-2005	340	345	340	345	502500	348.1	337.35	336.533	349.3	48.34
18-01-2005	340	340	340	340	451000	348.4	337.45	336.367	349.125	44.42
19-01-2005	340	340	340	340	123500	348.7	337.55	336.233	348.9	44.42
20-01-2005	340	340	340	340	366500	349	337.7	335.867	348.675	44.42
24-01-2005	340	340	340	340	681000	349.3	337.9	335.467	348.45	44.42
25-01-2005	345	345	340	340	334000	349.5	338.15	335.167	348.275	44.42
26-01-2005	350	350	340	340	325000	349.7	338.45	335.067	348.125	44.42
27-01-2005	360	365	345	355	2445000	350.2	338.95	334.9	347.95	59.71
28-01-2005	360	370	355	355	11085000	350.7	339.5	334.867	347.75	59.71
31-01-2005	360	360	350	355	503000	351.3	339.95	334.6	347.625	59.71
01-02-2005	355	365	350	365	2247500	352.1	340.5	334.567	347.55	67.22
02-02-2005	370	380	360	360	11828500	352.7	341	334.4	347.45	61.09
03-02-2005	360	360	350	355	1433500	353	341.25	334.233	347.325	55.63
04-02-2005	355	355	350	355	307000	353.2	341.55	334.133	347.25	55.63
07-02-2005	360	365	355	355	692500	353.5	341.9	334.033	347.15	55.63
08-02-2005	365	365	355	355	275500	353	342.1	333.967	346.975	55.63
11-02-2005	360	365	360	360	754500	352.4	342.3	334.133	346.8	60.39
14-02-2005	365	365	360	365	129000	352.1	342.65	334.4	346.6	64.50
15-02-2005	360	360	350	355	340500	351.4	342.95	334.567	346.35	52.73
16-02-2005	355	355	345	355	706500	350.7	343.2	334.667	346.125	52.73
17-02-2005	355	360	350	355	7884000	350.1	343.45	334.7	346.025	52.73
18-02-2005	350	355	345	355	2133000	349.6	343.7	335.033	346.05	52.73
21-02-2005	360	390	350	370	27605500	349.6	344.1	335.367	346.15	65.45
22-02-2005	370	385	365	370	10771000	349.8	344.6	335.7	346.2	65.45
23-02-2005	365	375	365	370	513000	350	345.05	336.1	346.175	65.45
24-02-2005	360	360	355	360	1525000	350.1	345.45	336.4	346.1	53.47
25-02-2005	350	355	350	355	482500	350.2	345.8	336.7	346.05	48.67
28-02-2005	350	350	345	350	750500	350.2	346.05	337	346	44.38
01-03-2005	355	360	350	355	2624000	350.5	346.35	337.333	345.975	49.20
02-03-2005	355	375	350	370	13545000	351	346.8	337.8	346.075	60.31
03-03-2005	370	375	365	375	2610000	351.6	347.35	338.367	346.05	63.20
04-03-2005	375	385	370	370	5743500	351.9	347.8	338.867	346.1	58.61
07-03-2005	365	365	360	360	3974000	352.2	348.1	339.3	346.1	50.67
08-03-2005	365	370	365	365	2810000	352.6	348.55	339.767	345.975	54.02
09-03-2005	365	365	365	365	125000	352.9	348.95	340.167	345.9	54.02
10-03-2005	365	375	360	365	8713000	353.4	349.3	340.5	345.7	54.02
14-03-2005	365	380	365	380	5534500	354.1	349.7	341	345.375	63.36
15-03-2005	375	420	375	400	51958500	355.2	350.2	341.633	345.125	71.62
16-03-2005	400	430	400	420	20452500	356.7	351	342.367	345.1	77.17
17-03-2005	420	485	410	470	41162500	359.2	352.3	343.333	345.3	85.04
18-03-2005	475	630	475	625	69475500	365.1	355.15	345.4	346.35	93.05
22-03-2005	650	720	580	630	88558500	370.6	358.05	347.567	347.45	93.17
23-03-2005	630	630	590	590	34328500	375.5	360.6	349.467	348.375	80.51
24-03-2005	580	580	510	530	19436500	379.1	362.6	350.933	349	66.02
28-03-2005	520	550	500	510	4514000	382.4	364.35	352.033	349.45	62.02
29-03-2005	500	500	460	470	2378500	384.9	365.8	352.967	349.7	54.85
30-03-2005	470	510	460	475	3161500	387.5	367.3	353.933	350.025	55.54
31-03-2005	490	490	460	470	1418000	390	368.75	354.767	350.45	54.64
01-04-2005	470	500	470	485	8809500	392.8	370.25	355.667	350.9	56.90
04-04-2005	485	485	475	475	569500	395.4	371.65	356.6	351.4	54.93
05-04-2005	480	485	445	455	4449000	397.6	372.85	357.433	351.8	51.13
06-04-2005	450	455	435	445	11254500	399.7	374.05	358.2	352.2	49.29
07-04-2005	445	480	445	470	25786000	402.3	375.5	359.133	352.75	53.77
08-04-2005	475	480	465	465	13708000	404.8	376.9	360.067	353.1	52.76
11-04-2005	485	485	450	455	3033500	407.1	378.2	360.967	353.375	50.72
12-04-2005	475	475	450	465	2431500	409.6	379.55	361.967	353.775	52.69
13-04-2005	475	615	475	560	197217500	414	381.85	363.633	354.8	66.41
14-04-2005	560	590	510	530	78994000	417.5	383.85	365.133	355.55	60.45
15-04-2005	510	520	500	510	14331500	420.6	385.65	366.533	356.3	56.79
18-04-2005	480	490	460	460	12795000	422.7	387	367.533	356.625	48.83
19-04-2005	480	495	470	495	29391000	425.3	388.7	368.767	357.25	53.72
20-04-2005	505	510	485	490	17297500	427.9	390.3	369.967	357.775	52.94
21-04-2005	465	485	465	470	6115500	430.2	391.6	370.9	358.225	49.83
25-04-2005	470	470	425	425	9281500	431.6	392.4	371.567	358.5	43.62
26-04-2005	435	445	405	440	15012000	433.3	393.4	372.367	358.85	46.04
27-04-2005	440	455	435	440	13426000	435	394	373.067	359.225	46.04
28-04-2005	445	470	445	465	28606500	437.1	394.75	373.9	359.875	50.16
29-04-2005	460	460	445	450	16751500	438.8	395.45	374.7	360.5	47.80
02-05-2005	455	455	435	435	5000000	440.4	395.9	375.433	361.025	45.49
03-05-2005	435	450	435	440	3609000	442.1	396.4	376.167	361.525	46.42
04-05-2005	440	460	440	460	7420500	444.2	397.15	377.033	362.075	50.08
06-05-2005	460	495	460	480	36999000	446.7	398.15	378.033	362.95	53.50
09-05-2005	480	500	480	500	39383000	449.3	399.45	379.167	363.85	56.70
10-05-2005	500	500	470	480	7033000	451.5	400.65	380.233	364.65	52.79
11-05-2005	465	480	465	475	10508000	453.6	401.8	381.233	365.475	51.83
12-05-2005	475	480	475	480	2085000	456	403.05	382.3	366.3	52.76
13-05-2005	470	480	465	470	3981500	458.3	404.25	383.3	367.1	50.66
16-05-2005	460	465	455	460	1295500	460.5	405.35	384.2	367.875	48.58
17-05-2005	465	465	440	445	8470500	462.3	406.4	385	368.575	45.55
18-05-2005	445	450	440	440	2479000	463.7	407.35	385.767	369.275	44.56
19-05-2005	450	455	440	440	6795000	465	408.3	386.567	370.025	44.56
20-05-2005	440	440	440	440	1272500	466.4	409.15	387.333	370.75	44.56
23-05-2005	440	445	440	440	1142500	468	410.1	388.067	371.475	44.56
25-05-2005	445	455	445	450	7456500	469.7	411.15	388.933	372.25	47.64
26-05-2005	445	450	445	450	1569500	471.4	412.15	389.767	372.975	47.64
27-05-2005	455	465	450	460	10879000	473.3	413.35	390.633	373.7	50.80
30-05-2005	455	475	455	465	14969500	475	414.55	391.467	374.5	52.36
31-05-2005	470	520	470	505	89646000	477.1	416.15	392.5	375.5	62.54
01-06-2005	510	520	490	500	39749500	478.7	417.7	393.567	376.45	60.79
02-06-2005	510	510	490	500	33689500	479.3	419.25	394.633	377.325	60.79
03-06-2005	500	520	500	510	20281500	477	421.05	395.767	378.3	63.18
06-06-2005	500	540	500	540	67704500	475.2	422.9	397.1	379.475	69.23
07-06-2005	540	550	520	530	19135000	474	424.75	398.4	380.6	65.38
08-06-2005	520	540	520	540	6981500	474.2	426.65	399.8	381.75	67.34
09-06-2005	540	540	520	530	2318500	474.6	428.5	401.1	382.675	63.47
10-06-2005	530	530	510	510	6891000	475.4	430.15	402.333	383.575	56.47
13-06-2005	520	520	510	510	3608000	476.1	431.8	403.567	384.475	56.47
14-06-2005	510	530	510	520	5170500	477.1	433.55	404.867	385.35	59.09
15-06-2005	530	550	520	520	45971000	477.8	435.3	406.1	386.2	59.09
16-06-2005	530	540	520	530	10164500	478.9	437.15	407.4	387.175	61.75
17-06-2005	520	530	520	520	12337000	480.2	438.9	408.633	388.125	57.71
20-06-2005	520	530	500	510	15237500	481.5	440.6	409.867	389.025	53.90
21-06-2005	510	510	490	510	5503000	482.3	442.3	411.1	389.925	53.90
22-06-2005	500	510	490	500	8651000	483	443.9	412.267	390.8	50.07
23-06-2005	500	500	490	500	351500	483.9	445.5	413.433	391.7	50.07
24-06-2005	490	500	490	490	1583500	484.4	447	414.5	392.575	46.26
27-06-2005	490	490	480	485	1357500	482.9	448.45	415.533	393.45	44.44
28-06-2005	485	495	485	490	2377500	482.1	449.8	416.6	394.375	46.70
29-06-2005	490	490	485	485	1229000	481.6	451.1	417.633	395.3	44.74
30-06-2005	485	485	480	480	665000	482	452.35	418.667	396.15	42.81
01-07-2005	480	495	480	490	6078000	481.9	453.6	419.767	397.05	47.68
04-07-2005	490	490	485	485	2545000	481.8	454.85	420.8	397.925	45.59
05-07-2005	485	485	470	470	2567500	481.8	456	421.667	398.625	39.93
06-07-2005	475	475	465	470	589000	482.7	457.15	422.5	399.35	39.93
07-07-2005	465	465	445	445	12052500	482.8	458.05	423.2	399.975	32.21
08-07-2005	450	460	445	455	5601000	483.1	459.05	423.7	400.575	37.42
11-07-2005	455	475	455	470	15589000	483.2	460.15	424.233	401.225	44.34
12-07-2005	470	480	465	470	8228000	483.6	461.2	424.833	401.925	44.34
13-07-2005	470	485	470	480	9626500	484.5	462.45	425.433	402.7	48.72
14-07-2005	480	495	475	475	20538000	485.2	463.65	426	403.425	46.74
15-07-2005	475	480	460	465	6691500	485.3	464.75	426.533	404.1	42.98
18-07-2005	465	470	460	460	2532000	484.9	465.8	427.067	404.75	41.19
19-07-2005	465	475	465	470	4732500	484.3	466.8	427.733	405.45	46.02
20-07-2005	470	470	465	465	1277000	484	467.75	428.433	406.175	44.07
21-07-2005	465	470	465	465	3085000	483.8	468.7	429.133	406.875	44.07
22-07-2005	465	470	455	455	25500000	483.3	469.65	429.8	407.55	40.13
25-07-2005	460	465	460	460	6157000	483.1	470.7	430.533	408.25	42.88
26-07-2005	465	475	460	465	7674500	483.2	471.85	431.3	408.95	45.57
27-07-2005	465	470	465	470	4213000	483.7	473	432.167	409.675	48.21
28-07-2005	470	475	460	460	6536000	484.1	473.9	432.933	410.35	43.66
29-07-2005	465	465	465	465	1043000	484.6	474.8	433.733	411.075	46.38
01-08-2005	465	465	455	455	6418000	484.9	475.65	434.4	411.725	42.01
02-08-2005	455	460	455	455	2806500	485.2	476.6	435.133	412.35	42.01
03-08-2005	460	465	455	455	5917500	485.3	477.5	435.867	413.025	42.01
04-08-2005	455	460	455	455	2876500	485.4	478.4	436.567	413.675	42.01
05-08-2005	455	455	450	450	1272000	485.2	479.25	437.3	414.275	39.51
08-08-2005	450	450	445	445	1621000	484.8	479.9	437.967	414.8	37.12
09-08-2005	445	455	445	450	4645500	483.7	480.4	438.667	415.3	40.96
10-08-2005	450	460	450	460	4087000	482.9	480.8	439.433	415.9	47.82
11-08-2005	460	470	450	450	9195000	481.9	480.6	440.133	416.45	42.50
12-08-2005	450	450	440	440	4780000	480.5	478.75	440.867	416.95	37.96
15-08-2005	445	445	415	415	4150000	478	476.6	441.267	417.325	29.47
16-08-2005	415	425	415	415	2865500	475.7	474.85	441.733	417.725	29.47
18-08-2005	420	420	395	400	7607000	472.9	473.55	442.067	418.075	25.50
19-08-2005	400	400	375	380	8466500	469.9	472.25	442.3	418.3	21.37
22-08-2005	370	380	360	370	4371000	467.1	471.25	442.467	418.525	19.66
23-08-2005	370	375	345	345	4038000	463.8	469.95	442.467	418.625	16.17
24-08-2005	340	340	285	300	17626000	459.4	468.25	442.167	418.5	12.03
25-08-2005	285	335	280	335	36078000	455.7	466.75	442.1	418.5	27.57
26-08-2005	330	330	315	315	15413000	451.4	465.15	441.9	418.4	24.86
29-08-2005	305	305	250	260	15148000	446.2	463.2	441.333	418.025	19.27
30-08-2005	245	300	225	300	22345000	442	461.75	441.067	417.9	31.36
31-08-2005	300	325	290	310	27974500	438	460.15	440.867	417.825	34.03
01-09-2005	295	305	285	300	10047000	434	458.5	440.6	417.7	32.66
05-09-2005	300	310	300	300	3539000	430	456.95	440.333	417.575	32.66
06-09-2005	305	315	305	315	4981500	426.5	455.45	440.167	417.5	37.05
07-09-2005	320	325	320	320	11902000	423.2	453.05	440.033	417.45	38.49
08-09-2005	320	350	320	340	37781000	420.2	451.15	439.933	417.5	44.01
09-09-2005	345	360	340	350	21122500	417.5	449.55	439.9	417.6	46.59
12-09-2005	360	365	360	365	16544500	415.2	448.6	439.967	417.8	50.28
13-09-2005	360	390	355	380	32470000	413	447.45	440.067	418.075	53.73
14-09-2005	375	380	360	370	17952000	410.7	446.25	440.133	418.275	51.18
15-09-2005	365	370	355	360	11318000	408.5	445.15	440.167	418.375	48.70
16-09-2005	360	365	355	360	4770500	406.3	444.5	440.2	418.45	48.70
19-09-2005	370	370	355	360	2991000	404.6	443.7	440.233	418.55	48.70
20-09-2005	355	355	330	345	20631000	402.4	442.75	440.167	418.375	44.63
21-09-2005	335	350	325	330	12659500	399.6	441.4	439.967	418.075	40.95
22-09-2005	320	325	300	305	22599000	396.3	439.95	439.567	417.7	35.67
23-09-2005	305	315	300	300	11060000	392.7	438.6	439.2	417.25	34.70
26-09-2005	310	320	310	315	10248500	389.5	437.35	438.933	416.875	39.95
27-09-2005	315	320	310	315	5507500	386.5	435.9	438.667	416.525	39.95
28-09-2005	315	315	305	310	4324500	383.5	434.2	438.367	416.175	38.74
29-09-2005	305	325	305	325	5633000	380.6	432.45	438.067	415.95	44.17
30-09-2005	325	335	325	330	10194000	377.9	430.95	437.8	415.8	45.90
03-10-2005	320	345	315	335	15189500	375.3	429.55	437.567	415.675	47.64
04-10-2005	335	340	330	335	12648500	372.9	428.1	437.4	415.575	47.64
05-10-2005	330	340	325	330	4423000	370.3	426.7	437.233	415.475	45.92
06-10-2005	320	330	320	320	2089500	367.4	425.3	437.033	415.325	42.62
07-10-2005	320	325	320	320	684000	364.4	424.05	436.8	415.225	42.62
10-10-2005	325	325	320	320	548500	361.6	422.85	436.467	415.1	42.62
11-10-2005	325	330	320	325	1756000	358.8	421.7	436.133	415	45.09
12-10-2005	330	340	325	325	5266500	356.2	420.55	435.833	414.85	45.09
13-10-2005	325	325	320	320	1153000	353.5	419.35	435.567	414.725	42.95
14-10-2005	320	330	320	330	1206000	351	418.15	435.333	414.65	48.24
17-10-2005	330	330	320	320	1425000	348.3	416.85	435.033	414.5	43.86
18-10-2005	325	325	320	325	801000	345.8	415.5	434.767	414.425	46.48
19-10-2005	320	320	315	320	254000	343.3	414.05	434.367	414.3	44.25
20-10-2005	320	320	315	320	555500	340.7	412.2	433.833	414.175	44.25
21-10-2005	310	320	310	320	607500	337.9	410.4	433.167	414.05	44.25
24-10-2005	320	320	310	315	945500	335.2	408.55	432.133	413.9	41.76
25-10-2005	320	320	310	315	1906500	332.7	406.6	430.067	413.825	41.76
26-10-2005	310	320	310	320	1723000	330.8	404.4	428	413.65	45.33
27-10-2005	320	320	315	315	935000	328.8	402.25	426.167	413.5	42.52
28-10-2005	310	315	310	310	910000	327	399.95	424.7	413.3	39.87
31-10-2005	315	315	310	310	89000	325.6	397.75	423.367	413.125	39.87
01-11-2005	310	315	305	315	1370000	324.5	395.8	422.333	412.975	43.93
09-11-2005	310	310	305	305	727500	323.7	393.75	421.2	412.775	38.35
10-11-2005	305	305	300	300	280000	323.7	391.55	420.067	412.55	35.89
11-11-2005	305	305	290	295	1171500	322.9	389.3	418.8	412.3	33.57
14-11-2005	285	290	285	290	613500	322.4	386.9	417.567	412.025	31.39
15-11-2005	285	290	285	290	835000	323	384.6	416.467	411.75	31.39
16-11-2005	285	285	285	285	267500	322.7	382.35	415.4	411.475	29.19
17-11-2005	295	295	285	290	775000	322.3	380.15	414.2	411.225	34.16
18-11-2005	295	305	295	305	3939500	322.4	378.2	413.133	411.05	46.33
21-11-2005	300	310	295	300	1658500	322.4	376.2	412.1	410.85	43.45
22-11-2005	300	300	295	300	650000	322.1	374.3	411	410.65	43.45
23-11-2005	300	300	295	300	981500	321.7	372.45	409.267	410.45	43.45
24-11-2005	300	310	295	310	5271000	321.1	370.65	407.8	410.225	51.06
25-11-2005	310	315	305	305	2849500	320.2	368.85	406.433	409.975	47.61
28-11-2005	305	310	305	305	1153000	319	367.1	405.4	409.725	47.61
29-11-2005	305	315	300	305	5100500	317.5	365.25	404.133	409.425	47.61
30-11-2005	310	310	300	305	1141000	316.2	363.45	402.9	409.15	47.61
01-12-2005	310	315	305	305	6651500	315.1	361.8	401.8	408.9	47.61
02-12-2005	310	320	310	315	6047000	314.2	360.25	401.067	408.7	56.18
05-12-2005	315	320	310	310	3022000	313.2	358.9	400.2	408.475	51.63
06-12-2005	315	330	315	325	10434500	312.8	357.6	399.433	408.325	61.66
07-12-2005	325	335	325	330	10733500	312.8	356.2	398.533	408.175	64.32
08-12-2005	330	330	320	325	8286500	313.2	354.75	397.7	407.975	59.85
09-12-2005	325	330	320	325	6511500	313.7	353.2	396.967	407.825	59.85
12-12-2005	330	340	330	335	12570500	314.1	351.8	396.267	407.725	65.42
13-12-2005	335	350	335	350	13289000	314.8	350.65	395.533	407.7	71.75
14-12-2005	350	355	330	330	15680500	315.2	349.35	394.533	407.575	56.82
15-12-2005	335	335	320	320	4385500	315.1	347.85	393.333	407.325	51.09
16-12-2005	320	325	320	320	719500	314.9	346.4	392.267	407.075	51.09
19-12-2005	325	330	325	325	1203000	314.7	345	391.267	406.85	53.79
20-12-2005	330	330	320	320	1958500	314.4	343.65	390.2	406.65	50.77
21-12-2005	325	325	320	320	595000	314.2	342.25	389.2	406.475	50.77
22-12-2005	320	320	320	320	1021500	314.2	340.8	388.267	406.325	50.77
23-12-2005	325	325	320	325	691500	314.3	339.35	387.467	406.175	54.00
27-12-2005	320	325	320	325	1588500	314.4	338	386.7	405.95	54.00
28-12-2005	320	325	320	325	236000	314.4	336.6	385.933	405.7	54.00
29-12-2005	320	325	315	320	1426000	314.3	335.25	385.133	405.45	49.91
02-01-2006	320	320	320	320	570000	314.3	333.9	384.333	405.25	49.91
03-01-2006	325	335	325	330	6105500	314.3	332.65	383.533	405.075	57.39
04-01-2006	335	335	330	335	3511500	314.6	331.45	382.767	404.925	60.56
05-01-2006	335	335	330	330	2157500	314.7	330.25	381.9	404.75	56.07
06-01-2006	330	345	330	340	8040500	315.1	329.2	381.067	404.55	62.12
09-01-2006	340	355	340	355	22217500	315.8	328.25	380.067	404.325	69.01
11-01-2006	355	355	340	355	23398500	316.5	327.2	379.1	404	69.01
12-01-2006	355	355	335	340	5836000	317	326.1	378.033	403.35	56.98
13-01-2006	335	345	335	335	2631500	317.4	325.05	376.867	401.9	53.63
16-01-2006	340	340	330	330	1600000	317.6	324.2	375.467	400.4	50.43
17-01-2006	325	330	320	325	4218500	317.8	323.3	374.1	399.075	47.39
18-01-2006	310	325	310	320	1558500	318	322.5	372.633	398.025	44.50
19-01-2006	320	340	320	340	11452500	318.6	322.1	371.367	397.175	56.05
20-01-2006	340	340	330	330	2925500	318.9	321.7	370.167	396.475	50.40
23-01-2006	315	325	315	315	6024500	319.1	321.4	368.867	395.675	43.34
24-01-2006	320	320	315	315	1687000	319.4	321.55	367.5	394.9	43.34
25-01-2006	320	325	320	325	2830000	320	321.45	366.2	394.1	48.88
26-01-2006	325	335	320	330	10895000	320.8	321.6	364.867	393.375	51.43
27-01-2006	335	340	330	330	4668000	321.6	322.3	363.6	392.75	51.43
30-01-2006	330	330	325	330	1047500	322.5	322.6	362.4	392.175	51.43
01-02-2006	335	335	330	330	3821500	323.3	322.8	361.2	391.475	51.43
02-02-2006	335	340	330	340	9868000	324	323.2	360.133	390.85	57.19
03-02-2006	340	340	330	335	4798000	324.7	323.55	359.033	390.25	53.76
06-02-2006	330	330	330	330	1564000	325.3	323.7	357.967	389.575	50.50
07-02-2006	330	335	330	335	1842500	326	323.85	356.967	388.45	53.53
08-02-2006	330	350	330	340	17576000	326.6	323.85	355.967	387.5	56.41
09-02-2006	345	350	340	345	11731000	327.4	323.8	355.033	386.675	59.14
10-02-2006	345	345	340	345	1818000	328.2	323.6	354.133	386.1	59.14
13-02-2006	340	340	330	330	2465000	328.7	323.1	353.067	385.275	48.57
14-02-2006	330	330	320	325	783500	329.1	322.65	352	384.45	45.64
15-02-2006	330	330	325	330	1892000	329.6	322.35	351.067	383.75	48.95
16-02-2006	330	330	325	330	489500	329.9	322.05	350.133	383.275	48.95
17-02-2006	335	335	330	335	1062500	330.4	321.8	349.4	382.75	52.33
20-02-2006	330	330	325	325	570000	330.4	321.6	348.533	382.175	45.81
21-02-2006	325	325	315	315	1995500	330.1	321.45	347.5	381.425	40.39
22-02-2006	315	320	315	315	2934500	329.9	321.55	346.467	380.75	40.39
23-02-2006	320	325	320	320	8452500	329.8	321.75	345.4	380.175	44.22
24-02-2006	320	325	320	320	1122500	329.5	321.8	344.367	379.575	44.22
27-02-2006	325	325	325	325	927500	329	321.9	343.433	378.9	48.08
28-02-2006	325	325	320	325	810000	328.9	322.05	342.533	378.125	48.08
01-03-2006	320	325	320	320	795000	328.9	322	341.533	377.225	44.51
02-03-2006	325	325	320	320	1684500	328.9	321.9	340.567	376.425	44.51
03-03-2006	320	325	320	320	1379500	328.8	321.75	339.6	375.65	44.51
06-03-2006	320	325	320	325	648500	328.9	321.65	338.733	374.875	49.22
07-03-2006	320	325	320	320	1240500	328.9	321.55	337.8	374.125	45.10
08-03-2006	315	320	315	320	544500	328.9	321.55	336.833	373.425	45.10
09-03-2006	315	320	315	320	622000	328.8	321.55	335.833	372.8	45.10
10-03-2006	320	320	315	315	230500	328.6	321.5	334.867	372.175	40.82
13-03-2006	315	315	315	315	327500	328.4	321.4	333.867	371.55	40.82
14-03-2006	315	320	310	315	1815000	328.3	321.3	332.933	370.925	40.82
15-03-2006	315	315	315	315	350000	328.2	321.25	332	370.3	40.82
16-03-2006	315	320	315	320	2392500	328	321.15	331.1	369.65	47.51
17-03-2006	325	330	320	330	5287500	327.9	321.25	330.267	369.05	57.79
20-03-2006	325	325	325	325	1965000	327.8	321.25	329.433	368.375	52.28
21-03-2006	320	335	320	330	4752500	327.6	321.35	328.667	367.7	56.73
22-03-2006	325	325	315	315	8206000	326.8	321.3	327.767	366.75	43.60
23-03-2006	320	325	315	315	12817000	326	321.25	326.8	365.825	43.60
24-03-2006	315	320	315	315	8862000	325.5	321.25	325.9	364.9	43.60
27-03-2006	315	315	315	315	1476000	325.1	321.25	325.067	363.925	43.60
28-03-2006	315	320	315	320	685500	324.9	321.25	324.433	362.825	48.90
29-03-2006	315	315	315	315	1345000	324.7	321.25	323.767	361.75	44.41
03-04-2006	315	315	310	315	1563000	324.6	321.3	323.2	360.625	44.41
04-04-2006	315	315	305	310	815000	324	321.3	322.733	359.525	40.13
05-04-2006	310	310	300	310	13468500	323.6	321.25	322.333	358.525	40.13
06-04-2006	305	305	305	305	2695000	323.4	321.25	322.067	357.5	36.10
07-04-2006	305	315	305	310	6736500	323.3	321.35	322.133	356.45	42.34
11-04-2006	310	310	305	305	2435500	322.9	321.45	321.933	355.375	38.31
12-04-2006	305	310	305	305	1626000	322.4	321.6	321.867	354.25	38.31
13-04-2006	310	310	305	310	16663000	322	321.8	322.2	353.2	44.44
17-04-2006	305	305	300	305	1286500	321.5	322	322.233	352.175	40.14
18-04-2006	305	305	305	305	8615000	321	322.15	322.2	351.15	40.14
19-04-2006	305	305	300	305	7315000	320.3	322.15	322.233	350.175	40.14
20-04-2006	305	310	295	300	16602000	319.6	322.15	322.233	349.175	35.82
21-04-2006	300	305	300	305	2140500	319.1	322.2	322.167	348.25	42.49
24-04-2006	305	310	300	305	8460000	318.5	322.25	322.067	347.35	42.49
25-04-2006	305	305	300	305	3526000	317.8	322.2	321.833	346.425	42.49
26-04-2006	305	315	305	310	31887500	317.1	322.25	321.567	345.55	49.10
27-04-2006	315	315	300	305	12872000	316.3	322.25	321.167	344.675	43.69
28-04-2006	300	305	300	305	4481000	315.8	322.25	320.667	343.75	43.69
01-05-2006	305	305	300	305	793000	315.4	322.25	320.233	342.85	43.69
02-05-2006	305	305	295	300	1775500	314.8	322.2	319.833	342	38.41
03-05-2006	300	300	295	300	1882000	314.2	322.05	319.433	341.15	38.41
04-05-2006	300	300	295	300	2455500	313.5	321.95	319.033	340.425	38.41
05-05-2006	300	300	300	300	4231500	313	321.7	318.733	339.65	38.41
08-05-2006	300	305	300	305	3564500	312.8	321.45	318.567	338.825	47.03
09-05-2006	305	310	300	305	9236000	312.6	321.25	318.567	338	47.03
10-05-2006	305	305	300	305	4610000	312.3	321.05	318.6	337.125	47.03
11-05-2006	300	305	300	300	1465500	311.9	320.7	318.5	336.25	40.03
12-05-2006	300	300	295	300	1882500	311.4	320.2	318.4	335.425	40.03
15-05-2006	295	295	280	280	5301500	310.5	319.7	318.2	334.525	23.69
16-05-2006	275	275	255	270	4313000	309.5	319.2	317.833	333.525	19.42
17-05-2006	280	285	275	280	3529000	308.7	318.8	317.5	332.6	32.52
18-05-2006	265	265	255	260	5047000	307.5	318.15	317	331.575	24.08
19-05-2006	260	260	245	245	4560000	305.9	317.4	316.4	330.525	19.91
22-05-2006	245	245	210	210	3041000	303.7	316.3	315.6	329.275	13.88
23-05-2006	200	225	200	225	13267500	301.8	315.35	314.967	328.075	24.45
24-05-2006	220	225	205	210	5804500	299.6	314.2	314.233	326.775	21.59
29-05-2006	215	215	205	210	3428000	297.5	313.05	313.5	325.525	21.59
30-05-2006	205	235	205	225	17533000	295.7	312.05	312.833	324.325	30.95
31-05-2006	215	220	215	215	4957000	293.7	311	312.1	323.125	28.50
01-06-2006	220	220	210	210	2742500	291.6	309.9	311.367	321.9	27.34
02-06-2006	220	220	215	215	2388500	289.5	308.75	310.6	320.7	30.40
05-06-2006	215	220	210	215	2834000	287.2	307.55	309.9	319.5	30.40
06-06-2006	205	215	205	210	719500	284.9	306.35	309.133	318.3	28.98
07-06-2006	205	205	200	205	981000	282.4	305	308.367	317.1	27.60
08-06-2006	200	200	190	195	3842000	280	303.4	307.533	315.825	25.03
09-06-2006	195	200	185	185	13314500	277.4	301.7	306.633	314.45	22.75
12-06-2006	185	190	185	190	1087500	274.9	300.2	305.8	313.15	26.36
13-06-2006	185	185	175	185	1358000	272.3	298.7	304.933	311.875	25.10
14-06-2006	180	185	175	175	607500	269.4	297.15	303.967	310.675	22.75
15-06-2006	185	185	180	180	602500	266.7	295.7	303.067	309.5	26.46
16-06-2006	185	190	185	190	2925500	264.2	294.4	302.267	308.45	33.35
19-06-2006	185	185	180	185	556500	261.7	292.85	301.433	307.475	31.75
20-06-2006	180	185	180	185	335500	259.2	291.4	300.567	306.55	31.75
21-06-2006	180	185	180	185	40500	256.8	290.1	299.767	305.75	31.75
22-06-2006	185	185	185	185	1299000	254.3	288.8	299	305.175	31.75
23-06-2006	185	190	185	185	600000	251.9	287.4	298.267	304.425	31.75
26-06-2006	180	180	180	180	35000	249.4	285.9	297.533	303.75	29.68
27-06-2006	185	185	180	185	89000	246.9	284.45	296.833	303.375	34.28
28-06-2006	180	185	180	185	316000	244.5	283	296.167	302.8	34.28
29-06-2006	185	185	185	185	1219500	242.1	281.55	295.467	302.175	34.28
30-06-2006	190	190	185	185	1466000	239.7	280	294.667	301.6	34.28
03-07-2006	185	190	185	190	1896500	237.5	278.55	293.933	301.05	39.60
04-07-2006	195	195	190	190	2510000	235.2	277.15	293.2	300.425	39.60
05-07-2006	190	195	190	190	1322000	232.9	275.7	292.467	299.775	39.60
06-07-2006	190	190	185	185	484500	230.5	274.15	291.633	299	35.97
07-07-2006	190	200	190	195	4176500	228.2	272.65	290.9	298.225	46.54
10-07-2006	190	195	190	190	468000	225.9	271.1	290.133	297.35	42.74
11-07-2006	195	200	195	200	3655500	223.8	269.8	289.433	296.45	51.30
12-07-2006	195	200	190	190	1458500	221.5	268.45	288.667	295.55	44.19
13-07-2006	190	195	185	190	1885000	219.3	267.05	287.9	294.7	44.19
14-07-2006	185	190	185	190	595500	217.1	265.65	287.067	293.85	44.19
17-07-2006	185	185	185	185	608500	214.8	264.15	286.233	292.975	40.66
18-07-2006	185	190	185	190	359500	212.6	262.8	285.333	292.2	45.35
19-07-2006	185	185	180	185	316500	210.2	261.5	284.367	291.475	41.80
20-07-2006	190	190	190	190	81000	207.9	260.25	283.467	290.9	46.33
21-07-2006	185	190	185	190	38000	205.6	258.95	282.567	290.35	46.33
24-07-2006	185	185	185	185	168500	203.3	257.6	281.567	289.7	42.49
25-07-2006	185	185	185	185	334000	201	256.2	280.467	289.05	42.49
26-07-2006	185	185	185	185	318500	199.1	254.8	279.5	288.425	42.49
27-07-2006	185	190	185	190	550000	197.5	253.5	278.633	287.75	47.89
28-07-2006	190	190	190	190	100000	195.7	252.2	277.767	287.05	47.89
31-07-2006	185	190	185	190	386500	194.3	250.9	276.867	286.325	47.89
01-08-2006	185	190	185	190	153500	193.2	249.55	276	285.6	47.89
02-08-2006	190	255	190	255	57775000	194.1	248.9	275.567	285.225	80.26
03-08-2006	270	280	230	235	65762000	194.3	248.05	275	284.8	66.56
04-08-2006	235	255	235	245	20824500	195	247.3	274.467	284.425	69.37
07-08-2006	245	245	235	240	4068000	195.6	246.55	273.9	284.025	66.37
08-08-2006	235	235	225	230	2430000	195.7	245.7	273.267	283.55	60.70
09-08-2006	220	245	220	245	4652500	196.3	245	272.767	283.15	65.46
10-08-2006	245	255	230	230	12123500	196.7	244.15	272.167	282.7	57.90
11-08-2006	240	240	230	240	2378000	197.2	243.35	271.567	282.25	61.13
14-08-2006	235	240	230	240	1494000	197.7	242.45	270.933	281.85	61.13
15-08-2006	235	240	235	240	570500	198.3	241.6	270.333	281.425	61.13
16-08-2006	235	240	235	240	365500	199	240.7	269.667	281.025	61.13
22-08-2006	230	230	220	225	2081500	199.6	239.8	268.8	280.55	52.95
23-08-2006	220	225	220	225	1129500	200.4	238.9	267.933	280.075	52.95
24-08-2006	220	240	220	230	8625500	201.2	238.05	267.2	279.65	55.26
25-08-2006	230	230	220	230	1067000	202.1	237.2	266.5	279.225	55.26
28-08-2006	230	230	225	230	3074500	203.2	236.3	265.833	278.775	55.26
29-08-2006	225	230	220	230	468500	204.2	235.45	265.2	278.35	55.26
30-08-2006	225	225	225	225	100000	204.9	234.55	264.567	277.925	51.83
31-08-2006	220	220	220	220	717000	205.6	233.65	263.767	277.475	48.58
01-09-2006	220	235	220	235	3716500	206.6	232.9	263.133	277.075	57.24
04-09-2006	235	235	225	225	1478500	207.4	232.1	262.533	276.675	51.07
05-09-2006	225	230	225	230	1777500	208.3	231.3	261.967	276.325	53.75
06-09-2006	230	230	225	230	863500	209.2	230.55	261.333	276	53.75
07-09-2006	230	250	230	240	19217500	210.4	229.9	260.733	275.75	58.97
08-09-2006	240	255	240	250	12371500	211.7	229.3	260.2	275.55	63.42
11-09-2006	245	245	235	235	1857000	212.7	228.6	259.567	275.3	53.97
12-09-2006	240	245	235	240	4803500	213.8	227.95	258.967	275.05	56.31
13-09-2006	245	250	235	235	3603500	214.8	227.25	258.267	274.7	53.39
14-09-2006	235	240	235	240	219000	215.8	226.65	257.633	274.4	55.85
15-09-2006	235	240	230	240	849000	216.8	226	257.033	274.1	55.85
18-09-2006	240	245	235	240	351500	217.8	225.35	256.4	273.8	55.85
19-09-2006	220	240	220	235	2007000	218.8	224.65	255.7	273.425	52.39
20-09-2006	235	235	235	235	558000	219.6	223.9	254.967	273.075	52.39
21-09-2006	240	250	240	245	8453000	220.7	223.3	254.3	272.775	58.37
22-09-2006	245	245	230	235	2676500	221.4	222.6	253.667	272.425	51.42
25-09-2006	235	235	230	235	2581500	222.3	221.9	253.067	272.075	51.42
26-09-2006	235	235	230	235	614500	223.2	221.25	252.433	271.725	51.42
27-09-2006	235	235	235	235	527000	224.1	220.6	251.8	271.325	51.42
28-09-2006	230	235	230	235	800000	225.1	219.95	251.133	270.95	51.42
29-09-2006	230	230	230	230	322000	225.9	219.25	250.5	270.475	47.33
02-10-2006	225	235	225	235	366000	226.9	218.55	249.967	270	51.48
03-10-2006	235	240	235	235	1888500	227.8	217.85	249.433	269.55	51.48
04-10-2006	235	235	230	230	1025500	228.6	217.1	248.833	269.075	47.17
05-10-2006	235	235	235	235	588000	229.6	216.45	248.267	268.575	51.54
06-10-2006	235	245	235	240	4136000	230.7	215.85	247.7	268.025	55.51
09-10-2006	235	235	230	235	119500	231.7	215.4	247.1	267.55	51.01
10-10-2006	235	235	235	235	684000	232.6	215.05	246.533	267.125	51.01
11-10-2006	235	235	230	235	834000	233.5	214.6	245.967	266.7	51.01
12-10-2006	230	230	230	230	1315000	234.3	214.3	245.367	266.225	46.33
13-10-2006	230	235	230	235	512500	235.2	214.2	244.767	265.8	51.16
16-10-2006	230	230	225	230	1039500	234.7	214.4	244.167	265.35	46.64
17-10-2006	225	265	225	265	6164000	235.3	214.8	243.8	265.075	67.97
18-10-2006	255	255	240	245	4790000	235.3	215.15	243.3	264.675	54.55
19-10-2006	245	255	240	245	2915500	235.4	215.5	242.833	264.275	54.55
20-10-2006	245	245	235	245	943000	235.7	215.7	242.367	263.875	54.55
30-10-2006	235	240	235	240	206000	235.6	215.95	241.867	263.475	51.38
31-10-2006	235	240	235	240	127500	235.8	216.25	241.367	263.075	51.38
01-11-2006	235	235	235	235	660500	235.7	216.45	240.8	262.6	48.14
02-11-2006	230	235	230	235	915000	235.6	216.65	240.167	262.1	48.14
03-11-2006	230	235	230	235	1472500	235.5	216.9	239.567	261.625	48.14
06-11-2006	230	245	230	235	2298500	235.4	217.2	238.933	261.1	48.14
07-11-2006	235	235	225	230	8998000	235.5	217.55	238.367	260.475	44.37
08-11-2006	225	225	225	225	352000	235.5	217.95	237.767	259.825	40.93
09-11-2006	225	230	225	230	1101500	235.5	218.35	237.2	259.275	45.49
10-11-2006	230	235	225	230	1449500	235.5	218.8	236.633	258.75	45.49
13-11-2006	230	230	225	230	3766500	235.5	219.35	236.033	258.25	45.49
14-11-2006	230	230	225	230	318500	235.5	219.85	235.467	257.775	45.49
15-11-2006	230	230	220	230	917500	235.6	220.25	234.9	257.325	45.49
16-11-2006	225	230	225	225	901000	235.7	220.65	234.333	256.75	40.91
17-11-2006	225	225	220	225	491500	235.5	221.05	233.767	256.225	40.91
20-11-2006	225	225	220	220	495000	235.4	221.4	233.2	255.75	36.64
21-11-2006	225	225	220	220	297000	235.2	221.75	232.6	255.275	36.64
22-11-2006	225	230	225	225	2937500	235.1	222.15	232.067	254.775	43.49
23-11-2006	225	225	220	220	5956000	234.7	222.55	231.5	254.225	38.95
24-11-2006	215	220	215	220	459000	234.1	222.9	230.9	253.675	38.95
27-11-2006	215	220	215	220	374000	233.8	223.25	230.333	253.125	38.95
28-11-2006	210	215	205	210	730500	233.2	223.5	229.7	252.525	30.90
29-11-2006	210	210	205	210	288500	232.7	223.75	229.067	251.875	30.90
30-11-2006	205	210	205	210	516500	232.1	223.95	228.467	251.25	30.90
01-12-2006	205	205	200	205	544000	231.4	224.1	227.8	250.625	27.37
04-12-2006	200	200	195	200	743000	230.6	224.2	227.1	249.95	24.37
05-12-2006	200	205	200	205	1299500	230	224.4	226.433	249.275	32.36
06-12-2006	205	205	200	205	1785000	229.4	224.5	225.733	248.575	32.36
07-12-2006	205	220	205	215	3344000	228.8	224.75	225.133	247.925	45.66
08-12-2006	215	215	210	215	1566500	228.4	224.9	224.533	247.35	45.66
11-12-2006	215	225	210	215	12093500	228	225.15	223.933	246.8	45.66
12-12-2006	215	215	210	210	1455000	227.5	225.35	223.333	246.2	40.67
13-12-2006	210	215	210	215	1405000	227.1	225.6	222.767	245.625	46.92
14-12-2006	215	215	215	215	240000	226.7	225.9	222.2	245.025	46.92
15-12-2006	215	215	210	215	932000	226.4	226.15	221.633	244.475	46.92
18-12-2006	210	210	205	210	504500	225.9	226.4	221	243.95	41.46
19-12-2006	205	205	195	200	4117000	225.2	226.5	220.3	243.375	33.16
20-12-2006	205	205	200	205	639500	224.7	226.65	219.633	242.8	39.66
21-12-2006	210	210	205	205	621000	224.1	226.85	219	242.225	39.66
22-12-2006	205	210	205	210	979500	223.5	227.1	218.4	241.65	45.79
26-12-2006	210	210	205	210	683500	223	227.35	217.933	241.075	45.79
27-12-2006	205	205	205	205	226500	222.4	227.5	217.5	240.5	40.97
28-12-2006	205	205	200	200	702000	221.7	227.6	216.967	239.9	36.79
02-01-2007	205	210	200	210	506000	221.3	227.8	216.633	239.35	48.16
03-01-2007	205	215	205	210	3291500	220.8	228	216.4	238.775	48.16
04-01-2007	215	220	205	205	4002500	220.3	227.5	216.367	238.2	43.61
05-01-2007	210	230	210	220	15099500	219.4	227.35	216.333	237.7	56.80
08-01-2007	220	220	215	215	875000	218.8	227.05	216.367	237.175	52.40
09-01-2007	215	220	210	210	2342500	218.1	226.75	216.367	236.65	48.37
10-01-2007	205	205	195	200	4216000	217.2	226.45	216.2	236.075	41.49
11-01-2007	205	205	200	200	1551000	216.4	226	216.1	235.5	41.49
12-01-2007	205	205	185	195	4079000	215.5	225.65	216	234.9	38.33
15-01-2007	198	205	198	205	2276500	214.9	225.3	215.933	234.325	47.02
16-01-2007	205	215	200	215	18793500	214.5	225.05	215.933	233.75	54.00
17-01-2007	215	220	210	215	20444500	214.1	224.8	215.967	233.2	54.00
18-01-2007	210	220	210	215	5422500	213.7	224.55	216.033	232.625	54.00
19-01-2007	215	215	205	210	4026000	213.3	224.4	216.133	232.1	49.90
22-01-2007	205	210	205	210	779500	213	224.25	216.3	231.575	49.90
23-01-2007	205	205	205	205	1301000	212.5	224	216.4	231.025	45.85
24-01-2007	205	205	200	200	1029500	211.9	223.7	216.5	230.45	42.17
25-01-2007	200	210	200	205	7334000	211.4	223.45	216.7	229.875	46.77
26-01-2007	205	210	205	205	917500	210.9	223.2	216.867	229.325	46.77
29-01-2007	205	210	205	210	2155500	210.5	223.05	217	228.8	51.27
30-01-2007	210	220	205	205	8309500	210.1	222.9	217.133	228.275	46.99
31-01-2007	210	210	205	205	2113500	209.7	222.6	217.267	227.75	46.99
01-02-2007	210	225	210	215	32308000	209.6	222.5	217.467	227.3	55.59
02-02-2007	215	215	210	215	6194500	209.5	222.35	217.667	226.825	55.59
05-02-2007	210	220	210	210	2569000	209.2	222.15	217.833	226.35	50.81
06-02-2007	210	220	210	215	9220000	209.1	221.9	218.067	225.9	54.98
07-02-2007	220	220	210	215	1927500	209	221.55	218.267	225.425	54.98
08-02-2007	210	230	210	225	15899000	209.1	221.45	218.533	225.025	62.37
09-02-2007	225	230	215	225	16469000	209.4	221.3	218.8	224.625	62.37
12-02-2007	225	225	220	220	3298000	209.6	221.15	219.033	224.2	56.95
13-02-2007	220	220	215	220	4052500	209.8	220.95	219.233	223.8	56.95
14-02-2007	220	220	215	220	2328500	210.1	220.75	219.433	223.375	56.95
15-02-2007	220	220	215	215	3580000	210.4	220.5	219.6	222.925	51.37
16-02-2007	215	230	215	225	12360500	210.8	220.4	219.867	222.525	59.84
19-02-2007	220	230	220	225	4258500	211.2	220.3	220.067	222.1	59.84
20-02-2007	225	240	225	230	21782000	211.5	220.15	220.333	221.725	63.53
21-02-2007	235	240	230	235	13846500	211.9	220.15	220.567	221.375	66.81
22-02-2007	230	230	220	220	2315500	212	220	220.767	220.95	51.77
23-02-2007	225	225	220	220	2592000	212.2	219.85	220.967	220.55	51.77
26-02-2007	220	225	215	220	1721000	212.3	219.7	221.167	220.15	51.77
27-02-2007	220	220	215	220	2285500	212.4	219.55	221.4	219.75	51.77
28-02-2007	210	215	205	215	4501500	212.4	219.4	221.567	219.325	47.02
01-03-2007	220	220	215	215	1157000	212.5	219.2	221.767	218.875	47.02
02-03-2007	210	215	210	210	1643000	212.7	218.95	221.9	218.4	42.50
05-03-2007	210	210	200	205	3081000	212.7	218.7	222	217.9	38.52
06-03-2007	205	210	205	210	1174500	212.8	218.45	222.167	217.45	44.16
07-03-2007	210	215	205	210	1334000	212.8	218.15	222.333	217	44.16
08-03-2007	210	210	210	210	685000	212.8	217.9	222.5	216.65	44.16
09-03-2007	210	210	205	210	1241000	212.9	217.65	222.633	216.35	44.16
12-03-2007	210	210	210	210	417500	213.1	217.4	222.767	216	44.16
13-03-2007	210	210	205	210	178000	213.1	217.2	222.9	215.75	44.16
14-03-2007	205	205	200	200	585000	212.9	216.85	222.967	215.525	34.33
15-03-2007	205	205	205	205	1237500	212.9	216.6	222.633	215.5	41.36
16-03-2007	205	205	205	205	490000	212.6	216	222.433	215.4	41.36
20-03-2007	205	205	200	200	3117500	212.3	215.55	222.133	215.35	36.79
21-03-2007	200	200	200	200	843000	212.1	215.1	221.867	215.3	36.79
22-03-2007	200	210	200	210	1886000	212.3	214.75	221.733	215.225	49.68
23-03-2007	210	210	205	205	4377500	212.4	214.4	221.467	215.175	44.76
26-03-2007	205	205	200	205	388500	212.6	214.05	221.3	215.15	44.76
27-03-2007	205	205	200	200	75000	212.5	213.7	221.033	215.075	40.16
28-03-2007	200	205	200	205	2205500	212.3	213.4	220.8	215.025	46.13
29-03-2007	205	205	200	200	269000	212	213.05	220.533	214.975	41.65
30-03-2007	200	200	200	200	504000	211.7	212.7	220.267	214.95	41.65
02-04-2007	200	200	195	200	3356000	211.5	212.4	220.1	214.975	41.65
03-04-2007	200	200	195	200	400000	211.3	212.15	219.933	215.05	41.65
04-04-2007	200	210	200	210	7379000	211.4	211.95	219.8	215.15	53.73
05-04-2007	205	220	205	220	9387500	211.8	211.85	219.733	215.325	62.16
09-04-2007	220	235	210	220	73009500	212.1	211.75	219.667	215.55	62.16
10-04-2007	220	220	210	210	10642000	212.2	211.55	219.533	215.7	51.32
11-04-2007	215	215	210	210	593500	212.2	211.35	219.433	215.8	51.32
12-04-2007	205	210	205	210	1473000	212.3	211.2	219.367	215.925	51.32
13-04-2007	210	210	205	205	1948000	212.3	211	219.167	216.025	46.27
16-04-2007	205	215	205	210	7011000	212.2	210.9	219.067	216.15	51.41
17-04-2007	210	210	205	210	743500	212.1	210.8	218.933	216.275	51.41
18-04-2007	210	215	200	205	6017500	212	210.6	218.767	216.375	46.28
19-04-2007	205	205	200	200	1042500	211.7	210.4	218.5	216.475	41.78
20-04-2007	210	210	205	210	2929000	211.6	210.3	218.233	216.6	51.86
23-04-2007	210	215	210	210	2725000	211.3	210.2	218.067	216.725	51.86
24-04-2007	210	225	210	220	11891500	211.2	210.3	217.933	216.9	59.90
25-04-2007	215	215	210	215	4600000	211.1	210.35	217.8	217.05	54.96
26-04-2007	215	220	210	215	4671000	211	210.4	217.633	217.175	54.96
27-04-2007	210	210	210	210	1162000	210.8	210.45	217.433	217.275	50.15
30-04-2007	210	215	210	215	4920000	210.8	210.6	217.267	217.4	54.44
01-05-2007	210	250	210	245	56292500	211.2	211	217.333	217.7	70.72
02-05-2007	250	255	225	230	58249500	211.3	211.25	217.3	217.875	59.31
03-05-2007	235	235	225	225	2924500	211.2	211.35	217.167	218.05	56.06
04-05-2007	225	240	220	225	15523500	211	211.45	217.1	218.175	56.06
07-05-2007	225	225	220	225	4117000	211.1	211.55	217.033	218.35	56.06
08-05-2007	220	220	215	215	1817000	211	211.6	216.9	218.475	49.32
09-05-2007	220	225	220	225	6448000	211.1	211.7	216.833	218.65	55.13
10-05-2007	225	230	220	225	4713500	211.2	211.8	216.767	218.85	55.13
11-05-2007	215	235	215	225	11239000	211.4	211.9	216.733	219.025	55.13
14-05-2007	235	240	225	235	14776500	211.8	212.15	216.733	219.275	60.75
15-05-2007	230	230	225	225	2550000	212.1	212.4	216.667	219.45	53.53
16-05-2007	230	230	225	225	5280000	212.5	212.6	216.633	219.625	53.53
21-05-2007	220	225	220	220	70000	212.7	212.75	216.533	219.8	50.08
22-05-2007	220	225	220	220	2147500	212.9	212.85	216.4	219.975	50.08
23-05-2007	225	225	215	225	4988500	213.2	213	216.333	220.175	53.55
24-05-2007	220	230	220	225	3331500	213.5	213.2	216.267	220.35	53.55
25-05-2007	220	245	220	235	18704500	214	213.55	216.267	220.575	60.01
28-05-2007	235	245	230	230	7065000	214.4	213.75	216.267	220.775	55.83
29-05-2007	225	225	220	225	2544500	214.9	213.9	216.2	220.95	51.94
30-05-2007	225	245	225	245	34979000	215.7	214.3	216.3	220.9	63.04
31-05-2007	250	265	245	250	147102000	216.6	214.6	216.2	220.975	65.21
04-06-2007	250	260	240	245	19981500	217.5	214.9	216.2	220.975	61.34
05-06-2007	245	250	235	245	5729500	218.4	215.25	216.2	221	61.34
06-06-2007	240	245	235	245	2902500	219.1	215.7	216.2	221.075	61.34
07-06-2007	240	255	230	245	9161000	219.9	216.15	216.233	221.075	61.34
08-06-2007	240	240	230	240	4770500	220.6	216.6	216.233	221.125	56.80
11-06-2007	240	240	235	240	2270000	221.4	216.95	216.267	221.125	56.80
12-06-2007	240	240	235	235	1732500	222	217.15	216.267	221.1	52.32
13-06-2007	235	235	230	235	1162000	222.7	217.35	216.267	221.075	52.32
14-06-2007	235	235	225	235	988500	223.4	217.55	216.267	221.05	52.32
15-06-2007	230	235	225	235	543500	224.1	217.8	216.3	221.1	52.32
18-06-2007	230	235	230	235	130500	224.8	218.05	216.367	221.15	52.32
19-06-2007	235	265	230	255	65198000	225.7	218.55	216.533	221.275	67.28
20-06-2007	260	260	245	255	18359000	226.4	219.1	216.7	221.4	67.28
21-06-2007	255	265	250	250	22920500	227	219.55	216.833	221.5	61.67
22-06-2007	255	255	240	245	3658500	227.7	219.95	216.933	221.575	56.59
25-06-2007	245	250	240	245	6092000	228.4	220.3	217.033	221.675	56.59
26-06-2007	250	250	235	240	15699000	229	220.65	217.133	221.775	51.65
27-06-2007	235	235	225	230	17865500	229.5	220.9	217.167	221.75	43.48
28-06-2007	230	230	220	230	6465000	229.9	221.05	217.233	221.775	43.48
29-06-2007	225	225	225	225	325000	230.2	221.15	217.267	221.75	39.83
02-07-2007	230	235	230	235	3236500	230.8	221.4	217.333	221.775	49.05
03-07-2007	235	235	225	225	1499500	231.3	221.5	217.367	221.7	42.10
04-07-2007	230	240	230	230	4817500	231.7	221.65	217.433	221.6	46.20
05-07-2007	230	230	230	230	869500	232.1	221.7	217.5	221.575	46.20
06-07-2007	230	235	230	235	5255500	232.4	221.8	217.667	221.55	50.29
09-07-2007	230	235	230	230	2389000	232.7	221.9	217.8	221.525	46.49
10-07-2007	230	240	230	240	2332500	233.2	222.1	218	221.525	53.98
11-07-2007	235	245	235	235	16154500	233.7	222.25	218.2	221.5	50.20
12-07-2007	240	245	230	245	10268500	234.3	222.55	218.5	221.525	56.73
13-07-2007	240	255	240	240	49696500	234.2	222.7	218.733	221.55	52.99
16-07-2007	240	240	235	235	2912000	234.3	222.8	218.933	221.55	49.47
17-07-2007	235	240	235	240	1311500	234.6	222.9	219.1	221.525	52.84
18-07-2007	240	240	230	230	1605500	234.7	222.85	219.2	221.5	46.21
19-07-2007	230	240	230	235	2106000	234.9	223	219.333	221.5	49.61
20-07-2007	235	240	230	235	1860000	235.3	223.15	219.5	221.5	49.61
23-07-2007	235	240	235	240	1251000	235.6	223.35	219.667	221.525	53.06
24-07-2007	235	245	235	240	10697000	235.9	223.55	219.833	221.55	53.06
25-07-2007	240	240	235	240	3927000	236.2	223.8	220	221.6	53.06
26-07-2007	240	245	235	240	4074500	236.3	224.05	220.2	221.625	53.06
27-07-2007	230	240	230	240	8440000	236.6	224.35	220.467	221.65	53.06
30-07-2007	235	245	230	230	38242000	236.7	224.6	220.633	221.65	44.28
31-07-2007	235	240	230	235	926500	237	224.85	220.833	221.65	48.84
01-08-2007	230	230	220	230	4390000	237.2	225.05	220.967	221.6	44.89
02-08-2007	230	235	225	235	6185000	237.4	225.3	221.133	221.6	49.31
03-08-2007	230	235	225	235	527500	237.6	225.55	221.333	221.6	49.31
06-08-2007	215	230	210	230	6768500	237.5	225.75	221.533	221.575	45.11
07-08-2007	225	235	210	220	82483500	237.3	225.85	221.6	221.525	38.12
08-08-2007	215	220	215	215	2071000	237.1	226	221.633	221.425	35.19
09-08-2007	220	225	210	220	3146500	236.6	226.15	221.733	221.375	40.15
10-08-2007	210	215	205	215	2365000	235.9	226.25	221.7	221.125	37.09
13-08-2007	215	220	210	220	1657000	235.4	226.45	221.733	221	41.86
14-08-2007	215	215	210	215	503500	234.8	226.6	221.767	220.85	38.70
15-08-2007	210	210	195	200	6437500	233.9	226.5	221.767	220.625	31.11
16-08-2007	190	190	165	175	4818000	232.5	226.2	221.6	220.3	23.02
20-08-2007	190	191	181	191	2904000	231.52	226.06	221.573	220.055	34.73
21-08-2007	191	191	177	177	1116000	230.26	225.83	221.387	219.765	30.37
22-08-2007	185	193	180	193	1866000	229.42	225.71	221.24	219.555	39.68
23-08-2007	195	199	187	187	98446500	228.46	225.58	221.053	219.315	37.65
24-08-2007	185	188	183	185	3031500	227.46	225.43	220.853	219.065	36.97
27-08-2007	186	193	186	188	2532500	226.52	225.31	220.707	218.855	38.75
28-08-2007	190	193	187	189	5579500	225.6	225.2	220.567	218.675	39.37
29-08-2007	185	193	185	190	2444500	224.3	225	220.467	218.475	40.02
30-08-2007	193	193	185	185	1698500	222.9	224.65	220.367	218.25	37.84
31-08-2007	190	191	187	190	504500	221.7	224.35	220.267	218.05	41.29
03-09-2007	190	191	188	188	294500	220.56	224.13	220.153	217.84	40.32
04-09-2007	187	189	186	189	65500	219.44	223.92	220.013	217.635	41.07
05-09-2007	186	189	185	188	1335500	218.4	223.7	219.9	217.45	40.52
06-09-2007	188	190	187	190	902000	217.6	223.55	219.8	217.275	42.17
07-09-2007	191	192	190	191	947500	216.82	223.36	219.64	217.13	43.02
10-09-2007	190	194	189	192	2554000	216.16	223.18	219.487	216.99	43.90
11-09-2007	193	194	191	191	993500	215.28	223.04	219.36	216.82	43.18
12-09-2007	189	196	189	192	1296000	214.62	222.96	219.207	216.68	44.17
13-09-2007	193	193	191	191	872500	213.84	222.77	219.047	216.535	43.36
14-09-2007	191	194	191	193	1279500	213.1	222.6	218.833	216.4	45.52
17-09-2007	194	201	194	194	13915500	212.28	222.34	218.627	216.32	46.62
18-09-2007	195	196	194	194	782500	211.56	222.13	218.453	216.24	46.62
19-09-2007	198	203	196	200	6133500	210.76	221.98	218.32	216.19	53.18
20-09-2007	200	200	195	200	766000	210.06	221.88	218.187	216.165	53.18
21-09-2007	200	200	195	200	657500	209.16	221.73	218.087	216.165	53.18
24-09-2007	200	210	200	210	8415500	208.56	221.38	217.987	216.19	62.72
25-09-2007	205	205	205	205	1225500	207.96	221.13	217.853	216.19	56.52
26-09-2007	205	205	205	205	132500	207.26	220.93	217.687	216.14	56.52
27-09-2007	205	210	200	210	4122500	206.86	220.78	217.52	216.115	60.99
28-09-2007	205	205	205	205	571500	206.26	220.58	217.42	216.065	54.91
01-10-2007	205	205	200	205	810500	205.66	220.48	217.32	216.04	54.91
02-10-2007	205	205	205	205	2969000	204.96	220.28	217.22	215.99	54.91
03-10-2007	205	205	205	205	222500	204.26	220.08	217.12	215.94	54.91
04-10-2007	200	200	195	195	1280500	203.36	219.78	216.987	215.84	43.29
05-10-2007	198	200	198	200	175000	202.56	219.43	216.887	215.79	49.09
08-10-2007	200	200	200	200	863000	201.76	219.18	216.82	215.79	49.09
09-10-2007	200	200	195	200	165500	201.16	218.93	216.787	215.765	49.09
10-10-2007	200	205	200	205	740500	200.56	218.78	216.753	215.765	54.86
11-10-2007	205	210	205	210	2853500	200.16	218.68	216.753	215.765	59.77
17-10-2007	200	205	200	205	123000	199.56	218.48	216.72	215.74	53.50
18-10-2007	205	205	200	200	1799500	198.86	218.23	216.653	215.715	48.08
19-10-2007	200	200	195	200	840000	198.26	217.88	216.587	215.715	48.08
22-10-2007	190	195	185	190	1230000	197.66	217.48	216.453	215.615	38.92
23-10-2007	195	195	191	194	571500	197.24	217.17	216.413	215.535	43.55
24-10-2007	194	194	189	192	498500	196.68	216.64	216.327	215.47	41.84
25-10-2007	191	196	191	196	644000	196.3	216.1	216.267	215.35	46.37
26-10-2007	195	195	192	195	329000	195.8	215.6	216.233	215.25	45.42
29-10-2007	191	195	191	194	296000	195.38	215.09	216.193	215.17	44.44
30-10-2007	194	200	194	194	3641000	195.26	214.58	216.087	215.14	44.44
31-10-2007	192	195	190	193	220500	195.62	214.06	216.007	215.105	43.35
01-11-2007	193	195	190	190	979000	195.6	213.56	215.907	215.08	40.17
02-11-2007	189	191	189	190	190000	195.86	213.06	215.84	215.005	40.17
05-11-2007	185	186	184	184	712500	195.68	212.55	215.7	214.85	34.33
06-11-2007	184	190	184	190	53500	195.74	212.1	215.633	214.725	43.22
07-11-2007	189	189	184	184	36500	195.72	211.59	215.527	214.57	37.72
08-11-2007	181	190	178	180	658500	195.56	211.04	215.393	214.42	34.57
09-11-2007	180	182	180	180	238500	195.38	210.49	215.26	214.27	34.57
12-11-2007	180	180	179	179	175000	195.16	209.73	215.053	214.14	33.75
13-11-2007	175	183	175	183	174000	195.12	209.01	214.807	214.055	39.88
14-11-2007	183	185	179	180	245000	194.92	208.31	214.54	213.93	37.11
15-11-2007	187	187	187	187	500	194.9	207.73	214.387	213.84	46.47
16-11-2007	179	183	175	177	721000	194.66	207.05	214.167	213.675	37.81
19-11-2007	177	177	177	177	50000	194.44	206.42	213.947	213.535	37.81
21-11-2007	176	176	174	174	60000	194.12	205.86	213.74	213.38	35.51
22-11-2007	174	177	172	175	179000	193.8	205.31	213.507	213.18	36.89
23-11-2007	184	184	184	184	500	193.64	204.9	213.333	213.025	47.72
27-11-2007	184	184	184	184	20000	193.5	204.39	213.193	212.895	47.72
28-11-2007	175	184	175	180	76000	193.26	203.94	213.06	212.72	43.84
03-12-2007	175	175	172	173	440500	192.9	203.37	212.813	212.51	38.02
04-12-2007	172	176	170	174	814500	192.52	202.81	212.573	212.255	39.26
05-12-2007	172	175	172	175	7000	192.14	202.21	212.273	212.005	40.54
06-12-2007	175	175	173	173	134500	191.72	201.64	211.993	211.77	38.78
07-12-2007	173	175	171	175	110500	191.22	200.99	211.727	211.545	41.52
10-12-2007	180	184	175	175	1125000	190.72	200.39	211.493	211.32	41.52
11-12-2007	175	183	175	177	2585000	190.26	199.71	211.24	211.13	44.40
12-12-2007	174	179	174	179	803000	189.64	199.1	210.8	210.9	47.21
13-12-2007	175	175	173	173	475000	189	198.48	210.42	210.64	40.59
14-12-2007	173	175	172	175	230500	188.4	197.83	210.087	210.365	43.44
17-12-2007	178	178	174	174	1025500	187.68	197.27	209.747	210.06	42.35
18-12-2007	173	173	173	173	115000	187.04	196.65	209.4	209.825	41.23
19-12-2007	173	174	173	174	87500	186.42	196.04	209.127	209.595	42.85
26-12-2007	170	172	170	172	5000	185.76	195.36	208.773	209.355	40.45
27-12-2007	171	172	171	172	126000	185.1	194.68	208.42	209.115	40.45
28-12-2007	170	175	170	175	100500	184.7	194.03	208.087	208.915	45.74
03-01-2008	171	171	171	171	25000	184.12	193.34	207.66	208.695	40.56
04-01-2008	168	170	168	170	120000	183.52	192.64	207.293	208.495	39.36
08-01-2008	170	173	170	173	12500	182.98	192.07	206.947	208.335	44.65
09-01-2008	168	172	168	172	325500	182.32	191.44	206.627	208.145	43.30
14-01-2008	166	168	165	167	217500	181.46	190.81	206.273	207.93	37.21
15-01-2008	165	171	165	171	306500	180.78	190.17	205.913	207.735	43.99
16-01-2008	164	165	160	160	347000	179.98	189.42	205.48	207.485	33.33
17-01-2008	160	165	160	165	980000	179.28	188.77	205.013	207.26	40.40
18-01-2008	164	164	158	158	85000	178.64	188.15	204.533	207	34.83
21-01-2008	158	163	155	163	784500	178.02	187.63	204.12	206.815	41.08
22-01-2008	150	155	140	143	536000	177.04	186.86	203.44	206.505	29.07
23-01-2008	145	163	145	155	297000	176.22	186.26	202.807	206.255	40.34
24-01-2008	155	155	150	150	35000	175.32	185.56	202.173	206.005	37.66
25-01-2008	140	160	140	159	117000	174.62	185	201.6	205.8	44.78
28-01-2008	150	150	149	149	125500	173.72	184.49	200.96	205.495	39.39
29-01-2008	139	154	139	148	87500	172.82	184.22	200.313	205.21	38.89
30-01-2008	142	147	142	147	86500	171.96	183.78	199.693	204.92	38.36
31-01-2008	146	146	146	146	22000	171.08	183.47	199.067	204.65	37.81
01-02-2008	150	150	150	150	500	170.4	183.04	198.5	204.375	41.45
04-02-2008	150	155	150	155	61500	169.7	182.72	197.967	204.15	45.72
05-02-2008	150	154	150	154	100500	169.1	182.41	197.427	203.92	45.01
06-02-2008	150	150	150	150	9500	168.5	182.03	196.86	203.67	42.20
11-02-2008	143	158	143	158	10500	168.06	181.72	196.347	203.46	49.06
13-02-2008	145	150	145	150	40500	167.48	181.32	195.647	203.16	43.50
14-02-2008	153	153	153	153	500	166.88	181	194.967	202.825	45.97
15-02-2008	143	147	143	144	228000	166.16	180.54	194.26	202.445	40.28
18-02-2008	150	150	145	150	43500	165.42	180.16	193.627	202.145	45.15
19-02-2008	145	150	145	150	11000	164.88	179.77	192.993	201.845	45.15
20-02-2008	145	160	145	160	10500	164.54	179.49	192.46	201.595	52.63
21-02-2008	150	150	150	150	25000	164.06	179.09	191.927	201.32	45.89
22-02-2008	153	153	153	153	500	163.62	178.71	191.413	201.035	48.04
25-02-2008	148	154	148	154	22500	163.02	178.33	190.94	200.755	48.77
26-02-2008	157	157	150	157	26000	162.48	177.99	190.42	200.515	51.00
27-02-2008	150	155	150	155	50000	161.98	177.62	189.953	200.29	49.45
28-02-2008	145	154	145	154	66000	161.6	177.25	189.447	200.01	48.66
29-02-2008	141	141	140	140	42500	160.92	176.72	188.847	199.66	39.19
03-03-2008	140	145	140	140	920000	160.22	176.18	188.213	199.26	39.19
04-03-2008	137	154	137	154	51000	159.84	175.78	187.707	198.955	50.39
06-03-2008	145	145	145	145	25000	159.24	175.23	187.073	198.605	44.69
10-03-2008	135	145	135	140	266000	158.54	174.63	186.44	198.255	41.86
11-03-2008	134	140	134	140	42000	157.8	174.03	185.74	197.88	41.86
12-03-2008	140	140	135	139	88000	157	173.32	185.067	197.35	41.26
13-03-2008	134	140	134	134	155500	156.22	172.61	184.393	196.87	38.27
14-03-2008	129	130	128	130	113000	155.32	171.86	183.66	196.395	36.03
17-03-2008	128	128	126	126	40000	154.36	171.02	182.967	195.9	33.88
18-03-2008	102	110	100	110	1873500	153.1	170.07	182.133	195.325	26.98
19-03-2008	115	120	102	115	585500	151.92	169.17	181.333	194.825	31.67
24-03-2008	110	115	110	115	150500	150.78	168.27	180.5	194.275	31.67
25-03-2008	110	120	110	112	268000	149.58	167.34	179.647	193.71	30.31
26-03-2008	112	120	110	120	215500	148.48	166.59	178.847	193.185	37.93
27-03-2008	119	120	119	120	98500	147.46	165.79	178.047	192.61	37.93
28-03-2008	120	136	120	135	1622500	146.76	165.14	177.347	192.16	49.86
31-03-2008	130	135	129	135	328000	146	164.49	176.713	191.71	49.86
02-04-2008	120	130	115	130	326500	145.16	163.74	176.013	191.26	46.41
03-04-2008	115	125	115	125	100500	144.32	162.89	175.313	190.785	43.19
07-04-2008	125	125	125	125	25000	143.4	162.09	174.58	190.285	43.19
10-04-2008	110	120	110	120	100500	142.6	161.29	173.813	189.76	39.98
11-04-2008	110	120	110	120	250500	141.7	160.49	173.08	189.185	39.98
14-04-2008	110	120	110	120	50500	140.94	159.79	172.413	188.635	39.98
16-04-2008	119	125	111	119	526500	140.06	159.04	171.773	188.105	39.25
17-04-2008	110	120	110	118	302000	139.56	158.3	171.093	187.47	38.50
18-04-2008	117	117	117	117	11500	138.8	157.51	170.44	186.805	37.71
21-04-2008	125	125	115	115	44500	138.1	156.71	169.74	186.155	36.13
22-04-2008	118	118	115	117	51000	137.26	155.94	169.087	185.515	38.89
23-04-2008	112	118	112	112	106000	136.52	155.12	168.5	184.85	34.84
24-04-2008	118	118	115	117	99500	135.9	154.36	168.113	184.21	41.41
25-04-2008	115	117	115	117	9500	135.3	153.63	167.62	183.595	41.41
29-04-2008	117	117	117	117	50000	134.72	152.9	167.22	182.98	41.41
02-05-2008	120	130	120	128	262000	134.28	152.34	166.787	182.445	54.13
05-05-2008	128	164	128	160	6915000	134.38	152.04	166.607	182.07	72.70
06-05-2008	159	178	157	168	5323000	134.66	151.88	166.493	181.735	75.38
07-05-2008	172	172	164	168	1855500	135.02	151.76	166.36	181.4	75.38
08-05-2008	168	186	168	179	8491000	135.44	151.75	166.293	181.12	78.72
09-05-2008	183	185	179	182	1104000	136.08	151.78	166.24	180.755	79.53
12-05-2008	180	197	180	193	9196000	136.88	151.88	166.293	180.445	82.22
13-05-2008	197	214	194	209	16722000	138.18	152.17	166.42	180.24	85.25
14-05-2008	210	210	205	205	4469000	139.28	152.35	166.533	180.04	81.51
15-05-2008	210	220	205	220	11069000	140.68	152.78	166.74	179.915	84.30
16-05-2008	225	235	220	230	11426000	142.08	153.31	167.02	179.865	85.83
19-05-2008	230	250	230	245	5805000	143.98	154.02	167.387	179.94	87.76
21-05-2008	240	260	235	250	7339500	145.92	154.77	167.78	180.04	88.33
22-05-2008	250	290	240	285	35686500	148.54	155.78	168.4	180.34	91.36
23-05-2008	290	335	285	315	37436000	151.7	157.09	169.227	180.74	93.03
26-05-2008	315	330	295	310	8142500	154.8	158.39	170.013	181.165	89.91
27-05-2008	310	320	290	295	8569000	157.62	159.61	170.707	181.49	81.11
28-05-2008	310	310	280	290	4050000	160.62	160.77	171.353	181.79	78.36
29-05-2008	290	290	260	260	4046000	163.02	161.62	171.793	181.915	64.27
30-05-2008	260	285	260	265	3634000	165.24	162.54	172.267	182.09	65.39
02-06-2008	270	270	260	260	2877000	167.54	163.39	172.667	182.19	63.26
03-06-2008	260	265	250	260	800000	169.94	164.24	173.067	182.315	63.26
04-06-2008	250	260	240	255	1713000	172.24	165.02	173.433	182.365	60.95
05-06-2008	245	255	240	240	1734000	174.26	165.63	173.633	182.365	54.54
06-06-2008	245	250	245	245	723500	176.48	166.35	173.9	182.415	56.19
09-06-2008	240	245	235	240	798000	178.68	167	174.133	182.415	54.07
10-06-2008	235	240	225	230	1091000	180.76	167.56	174.267	182.415	50.01
11-06-2008	225	240	220	235	4888000	183.26	168.18	174.467	182.415	51.96
12-06-2008	230	235	230	235	774500	185.66	168.79	174.667	182.415	51.96
13-06-2008	230	235	230	235	782000	188.06	169.42	174.867	182.39	51.96
16-06-2008	235	240	230	240	1482500	190.62	170.1	175.1	182.39	54.18
17-06-2008	235	245	235	240	1093000	193.02	170.75	175.4	182.39	54.18
18-06-2008	240	245	230	230	959500	195.22	171.34	175.6	182.34	48.92
19-06-2008	235	235	200	205	1324000	196.62	171.69	175.633	182.165	38.79
20-06-2008	215	225	215	220	1470500	198.32	172.16	175.767	182.115	46.02
23-06-2008	225	225	220	220	35500	200.12	172.64	175.867	182.04	46.02
24-06-2008	220	225	215	225	1392000	202.12	173.22	175.967	182.015	48.37
25-06-2008	220	220	220	220	355500	204.02	173.71	176.067	181.94	46.20
26-06-2008	215	220	215	215	431500	205.92	174.26	176.167	181.84	44.07
27-06-2008	215	215	205	210	811500	207.72	174.71	176.233	181.74	41.99
30-06-2008	210	210	205	210	676000	209.52	175.23	176.367	181.69	41.99
01-07-2008	210	215	210	215	573500	211.44	175.75	176.507	181.69	45.00
02-07-2008	215	290	215	290	32379000	214.88	177.22	177.16	182.04	70.11
03-07-2008	305	305	260	270	20659500	217.94	178.37	177.653	182.315	61.99
04-07-2008	285	285	260	270	4449000	221.04	179.57	178.153	182.565	61.99
07-07-2008	260	275	255	255	1086500	223.8	180.53	178.56	182.765	56.31
08-07-2008	245	275	240	250	4214500	226.56	181.54	178.933	183.015	54.52
09-07-2008	260	260	245	250	333500	229.22	182.56	179.313	183.39	54.52
10-07-2008	245	260	240	255	1618500	231.98	183.64	179.747	183.71	56.14
11-07-2008	245	245	240	245	563000	234.54	184.63	180.113	184.05	52.14
14-07-2008	245	245	235	240	338000	236.78	185.53	180.487	184.285	50.21
15-07-2008	240	240	225	235	924500	238.28	186.33	180.787	184.525	48.29
16-07-2008	230	235	225	230	827000	239.52	187.09	181.093	184.75	46.38
17-07-2008	230	230	215	220	1297500	240.56	187.79	181.36	184.91	42.74
18-07-2008	220	235	220	225	1912500	241.48	188.46	181.66	185.09	45.06
21-07-2008	230	240	230	240	1969000	242.64	189.36	182.067	185.34	51.43
22-07-2008	240	255	230	245	13074000	243.68	190.28	182.48	185.64	53.37
23-07-2008	250	260	250	255	4716500	244.6	191.39	182.98	185.965	57.06
24-07-2008	255	270	250	260	4129500	245.7	192.49	183.467	186.325	58.82
25-07-2008	265	265	250	255	843000	246.4	193.54	183.987	186.655	56.34
28-07-2008	260	260	250	250	1131000	246.8	194.44	184.473	186.965	53.89
29-07-2008	250	260	250	255	2065500	247	195.49	185.013	187.29	55.95
31-07-2008	260	270	250	265	8586000	247.3	196.61	185.613	187.66	59.82
01-08-2008	265	270	250	255	2221000	246.7	197.62	186.087	187.975	54.65
04-08-2008	250	255	245	250	1230500	245.4	198.55	186.527	188.27	52.22
05-08-2008	250	250	235	240	1046500	244	199.4	186.927	188.51	47.65
06-08-2008	240	250	240	240	2790500	242.9	200.26	187.373	188.755	47.65
07-08-2008	240	240	235	235	430000	241.8	201.21	187.78	188.965	45.36
08-08-2008	235	240	230	230	1900000	241.2	202.11	188.147	189.145	43.12
11-08-2008	235	235	225	225	1283000	240.4	202.82	188.493	189.3	40.94
12-08-2008	225	225	215	220	1177500	239.6	203.57	188.793	189.4	38.83
13-08-2008	215	220	215	220	220500	238.8	204.37	189.093	189.5	38.83
14-08-2008	225	225	215	225	372000	238.2	205.22	189.413	189.625	42.28
15-08-2008	215	225	215	220	137000	237.8	206.03	189.687	189.675	39.86
19-08-2008	215	220	210	215	414500	237.2	206.84	189.967	189.725	37.54
20-08-2008	230	230	205	220	590000	236.8	207.74	190.267	189.8	41.22
21-08-2008	220	220	215	215	177500	236.5	208.63	190.54	189.825	38.76
22-08-2008	215	220	215	220	176000	236.2	209.73	190.853	189.9	42.46
25-08-2008	210	215	210	215	466500	235.8	210.73	191.127	189.95	39.87
26-08-2008	215	220	210	220	254000	235.5	211.78	191.447	190.025	43.58
27-08-2008	220	235	215	230	3737000	235.3	212.96	191.833	190.15	50.19
28-08-2008	230	235	225	225	719000	235	214.01	192.167	190.3	47.21
29-08-2008	225	225	220	225	203000	234.9	215.06	192.527	190.425	47.21
01-09-2008	220	220	215	220	251000	235.2	215.91	192.86	190.525	44.17
02-09-2008	225	225	215	220	641000	235.2	216.76	193.173	190.625	44.17
03-09-2008	225	235	215	220	2373000	235.2	217.66	193.493	190.7	44.17
04-09-2008	215	220	210	220	406500	235.1	218.61	193.847	190.75	44.17
05-09-2008	210	210	205	210	557500	234.9	219.46	194.107	190.775	37.64
08-09-2008	210	220	210	220	513000	235	220.46	194.507	190.875	46.20
09-09-2008	215	215	195	195	1495500	234.7	221.21	194.707	190.85	33.74
10-09-2008	185	200	185	190	466000	234.3	221.91	194.92	190.85	31.88
11-09-2008	195	195	195	195	10000	233.9	222.67	195.133	190.855	35.69
12-09-2008	185	200	176	185	657000	231.8	223.34	195.413	190.82	31.85
15-09-2008	175	181	166	170	982500	229.8	223.87	195.513	190.69	27.15
16-09-2008	155	180	150	180	672000	228	224.52	195.713	190.615	34.14
17-09-2008	180	240	170	240	5991500	227.7	225.75	196.253	190.845	59.34
18-09-2008	200	215	200	215	2994500	227	226.78	196.693	190.95	50.65
19-09-2008	225	225	205	210	1134000	226.2	227.71	197.107	191.035	49.10
22-09-2008	210	210	200	200	197500	225.1	228.54	197.46	191.085	46.06
23-09-2008	200	205	195	200	66000	224.2	229.37	197.82	191.135	46.06
24-09-2008	200	200	195	195	183500	223.3	230.04	198.12	191.19	44.47
25-09-2008	195	200	190	200	330500	222.6	230.44	198.42	191.24	46.46
26-09-2008	190	190	140	140	2917500	220.8	230.16	198.327	191.02	31.73
29-09-2008	180	185	172	182	327000	220.04	230.3	198.54	191.03	44.90
06-10-2008	165	165	125	129	989000	218.12	229.8	198.347	190.775	35.57
07-10-2008	120	135	120	125	1644500	215.82	229.23	198.18	190.505	34.98
08-10-2008	125	125	111	112	504500	213.16	228.42	197.907	190.15	33.06
13-10-2008	105	112	102	102	1313500	210.1	227.35	197.627	189.76	31.62
14-10-2008	112	112	104	112	840500	207.14	226.42	197.373	189.385	34.68
15-10-2008	120	123	109	123	632000	204.5	225.45	197.193	189.115	37.97
16-10-2008	111	114	111	114	100500	201.78	224.29	196.887	188.8	36.36
17-10-2008	105	120	104	120	273000	199.08	223.04	196.687	188.53	38.24
20-10-2008	110	115	108	115	668500	196.08	221.69	196.433	188.23	37.25
21-10-2008	110	113	110	113	322500	193.24	219.97	196.16	187.875	36.84
22-10-2008	104	105	102	105	1068000	190.34	217.87	195.813	187.48	35.17
23-10-2008	96	98	95	96	854000	187.46	215.73	195.42	187.06	33.34
24-10-2008	90	100	87	88	769500	184.42	213.66	194.98	186.635	31.76
27-10-2008	83	83	80	80	385500	181.32	211.56	194.58	186.165	30.21
28-10-2008	72	74	72	74	1224500	178.2	209.7	194.14	185.66	29.07
29-10-2008	77	79	67	67	687500	175.04	207.72	193.56	185.13	27.75
30-10-2008	73	73	70	72	994500	172.08	205.84	193.073	184.615	30.19
31-10-2008	72	85	72	84	2013500	169.36	204.08	192.7	184.16	35.78
03-11-2008	92	99	90	95	1379000	166.76	202.48	192.4	183.75	40.49
04-11-2008	99	99	87	96	11500	164.28	201.04	192.113	183.335	40.91
05-11-2008	100	110	90	95	850000	161.88	199.54	191.853	182.945	40.60
06-11-2008	88	92	86	86	752500	159.2	198	191.56	182.5	37.81
07-11-2008	80	89	80	89	372000	156.68	196.59	191.313	182.075	39.31
10-11-2008	95	100	85	87	556500	154.02	195.11	191.16	181.645	38.64
11-11-2008	92	92	85	85	2000	151.42	193.61	190.96	181.2	37.95
12-11-2008	88	89	81	88	31500	148.78	192.14	190.78	180.78	39.70
13-11-2008	82	85	80	80	187000	145.78	190.54	190.567	180.32	36.72
14-11-2008	80	80	72	72	521000	142.72	188.86	190.247	179.805	33.98
17-11-2008	72	75	72	72	556000	139.66	187.28	189.927	179.31	33.98
18-11-2008	72	72	67	67	1089000	136.6	185.9	189.473	178.795	32.23
19-11-2008	67	67	64	65	406500	133.5	184.35	189.007	178.255	31.54
20-11-2008	62	65	62	64	303500	130.38	182.79	188.567	177.715	31.17
21-11-2008	74	76	65	65	64500	127.28	181.19	188.167	177.205	32.02
24-11-2008	65	67	59	67	60500	124.42	179.66	187.78	176.685	33.76
25-11-2008	76	76	66	66	215000	121.34	178.17	187.42	176.215	33.30
26-11-2008	66	68	66	68	485000	118.8	176.75	187.073	175.73	35.21
27-11-2008	65	67	62	62	1519000	116.24	175.27	186.687	175.25	32.23
28-11-2008	63	64	60	64	1363500	113.62	173.76	186.32	174.755	34.23
01-12-2008	65	65	61	61	250000	111.14	171.47	185.94	174.345	32.68
03-12-2008	61	61	60	60	120000	108.94	169.37	185.56	173.87	32.15
04-12-2008	56	65	56	65	10500	106.64	167.32	185.227	173.445	37.54
05-12-2008	61	61	61	61	85000	103.06	165.38	184.853	172.955	35.14
09-12-2008	65	65	60	62	120000	100	163.5	184.52	172.52	36.24
10-12-2008	64	65	63	65	190000	97.1	161.65	184.173	172.105	39.55
11-12-2008	69	69	64	67	381000	94.44	159.77	183.84	171.705	41.73
12-12-2008	62	62	62	62	75000	91.68	157.94	183.473	171.285	38.04
15-12-2008	65	70	63	64	801500	89.06	156.18	183.047	170.855	40.31
16-12-2008	65	69	65	68	633500	86.42	154.51	182.433	170.42	44.68
17-12-2008	70	71	68	68	196500	84.98	152.89	181.767	169.99	44.68
18-12-2008	75	75	70	71	61500	82.76	151.4	181.12	169.595	47.99
19-12-2008	76	85	72	85	2833500	81.88	150	180.493	169.23	60.01
22-12-2008	86	91	77	77	4068000	80.92	148.37	179.793	168.865	52.54
23-12-2008	80	80	70	70	1703500	80.08	146.62	178.973	168.45	47.02
24-12-2008	70	70	67	69	160000	79.42	144.76	178.04	168.075	46.27
26-12-2008	65	70	65	67	30500	78.52	142.83	177.12	167.66	44.74
30-12-2008	68	70	68	70	193000	77.46	140.98	176.12	167.26	47.54
05-01-2009	70	73	68	72	414500	76.62	139.2	175.067	166.82	49.39
06-01-2009	72	73	70	70	131000	75.62	137.35	173.9	166.42	47.59
07-01-2009	77	77	69	69	646500	74.7	135.39	172.693	166	46.67
09-01-2009	69	73	69	70	165000	73.84	133.54	171.26	165.58	47.75
12-01-2009	68	69	68	69	115000	73.12	131.73	169.62	165.14	46.73
13-01-2009	68	75	68	69	161000	72.58	130.02	168.013	164.71	46.73
14-01-2009	67	70	67	67	215000	72.16	128.29	166.493	164.275	44.52
15-01-2009	65	65	65	65	685000	71.86	126.59	164.993	163.9	42.36
16-01-2009	69	69	62	64	100500	71.66	124.93	163.687	163.52	41.28
19-01-2009	68	68	66	66	66500	71.64	123.34	162.36	163.08	44.33
20-01-2009	62	65	62	62	220000	71.44	121.76	161.04	162.665	39.87
21-01-2009	62	64	62	63	285500	71.02	120.19	159.727	162.28	41.46
23-01-2009	70	70	64	64	3500	70.4	118.58	158.453	161.9	43.07
27-01-2009	62	68	62	66	70000	69.8	117.04	157.293	161.535	46.27
28-01-2009	67	67	63	64	39500	69.18	115.53	156.087	161.185	43.63
29-01-2009	67	67	63	63	456500	68.72	113.96	154.907	160.85	42.33
30-01-2009	65	66	62	63	312500	68.2	112.44	153.793	160.535	42.33
02-02-2009	63	63	63	63	100000	67.72	110.87	152.647	160.3	42.33
03-02-2009	63	63	61	62	151000	67.26	109.34	151.493	160.035	40.81
04-02-2009	62	62	62	62	132500	66.74	107.76	150.34	159.77	40.81
05-02-2009	62	62	62	62	5000	66.38	106.08	149.153	159.52	40.81
06-02-2009	61	64	61	64	271000	66.22	104.47	147.98	159.24	45.68
10-02-2009	62	62	62	62	17500	66.02	102.84	146.86	158.95	41.96
13-02-2009	65	65	65	65	500	65.98	101.29	145.927	158.6	48.71
16-02-2009	66	66	63	63	60500	65.94	99.72	144.88	158.24	44.96
17-02-2009	63	63	62	62	475000	65.9	98.14	143.827	157.9	43.17
18-02-2009	64	75	64	65	9521000	65.9	96.59	142.76	157.6	49.64
19-02-2009	65	66	65	66	469000	65.88	95.15	141.733	157.305	51.62
20-02-2009	62	67	62	63	810000	65.82	93.58	140.72	157.02	45.81
24-02-2009	61	62	61	62	251500	65.7	92.25	139.733	156.73	44.03
25-02-2009	63	63	61	63	222500	65.72	90.98	138.753	156.445	46.28
26-02-2009	62	64	62	63	229500	65.7	89.66	137.74	156.165	46.28
27-02-2009	63	63	61	62	265500	65.72	88.43	136.22	155.885	44.22
02-03-2009	62	62	60	60	249000	65.72	87.33	134.82	155.6	40.35
03-03-2009	61	63	61	63	177000	65.68	86.16	133.44	155.34	47.73
04-03-2009	61	61	61	61	10000	65.68	84.37	132.147	155.06	43.84
05-03-2009	62	64	62	62	137500	65.68	82.84	130.893	154.81	46.20
06-03-2009	62	62	62	62	55000	65.62	81.36	129.64	154.535	46.20
12-03-2009	64	69	63	63	609000	65.54	79.99	128.36	154.265	48.71
13-03-2009	67	77	65	68	20229000	65.66	78.67	127.18	154.02	58.99
16-03-2009	71	74	69	70	1490000	65.78	77.42	126.047	153.73	62.25
17-03-2009	74	74	66	66	478500	65.74	76.08	124.92	153.26	53.15
18-03-2009	70	70	67	70	1194000	65.78	75.38	123.853	152.77	59.52
19-03-2009	70	74	68	68	3782000	65.72	74.24	122.84	152.27	55.46
20-03-2009	70	82	69	80	80731000	65.62	73.75	121.873	151.775	69.09
23-03-2009	82	82	73	74	21840500	65.56	73.24	120.767	151.235	59.32
24-03-2009	74	77	71	74	11502500	65.64	72.86	119.627	150.64	59.32
25-03-2009	74	77	72	73	10054000	65.72	72.57	118.413	149.96	57.74
27-03-2009	73	82	73	80	33876500	65.98	72.25	117.213	149.335	64.80
30-03-2009	80	82	73	75	29570500	66.08	71.77	116.013	148.61	57.42
31-03-2009	75	77	72	73	7365500	66.1	71.36	114.833	147.825	54.73
01-04-2009	74	75	72	73	3372500	66.16	70.89	113.62	146.965	54.73
02-04-2009	74	75	73	73	3300000	66.24	70.47	112.34	146.08	54.73
03-04-2009	73	75	72	72	2469500	66.28	70.06	111.12	145.015	53.18
06-04-2009	73	73	71	71	451500	66.32	69.72	109.927	143.795	51.60
07-04-2009	71	73	70	71	3667500	66.36	69.47	108.8	142.6	51.60
08-04-2009	71	71	68	69	1944000	66.4	69.28	107.66	141.47	48.28
13-04-2009	69	72	69	70	1375500	66.5	69.18	106.56	140.37	50.01
14-04-2009	71	73	70	72	1588000	66.66	69.16	105.507	139.43	53.38
15-04-2009	71	77	71	75	6001500	66.84	69.24	104.507	138.48	57.95
16-04-2009	76	87	75	82	38528000	67.24	69.34	103.587	137.59	66.26
17-04-2009	83	86	78	78	18750500	67.54	69.28	102.64	136.68	59.08
20-04-2009	77	80	77	79	4159500	67.84	69.12	101.667	135.8	60.24
21-04-2009	75	84	75	79	8206500	68.1	68.95	100.727	134.995	60.24
22-04-2009	80	80	76	77	4989500	68.36	68.77	99.807	134.155	56.52
23-04-2009	78	78	74	74	1304500	68.58	68.65	98.833	133.325	51.39
24-04-2009	73	73	70	70	2318000	68.72	68.46	97.867	132.525	45.47
27-04-2009	70	70	60	60	3784000	68.66	68.19	96.8	131.65	34.70
28-04-2009	67	67	63	65	3952500	68.72	67.99	95.8	130.8	42.09
29-04-2009	68	73	68	70	7821000	68.88	67.81	94.8	129.975	48.37
30-04-2009	72	73	70	72	1239000	69.08	67.73	93.747	129.135	50.68
01-05-2009	70	71	70	70	511500	69.2	67.71	92.713	128.285	48.35
04-05-2009	70	73	70	72	2899000	69.4	67.71	91.693	127.495	50.79
05-05-2009	74	93	71	91	36325000	69.92	67.95	90.833	126.925	66.79
06-05-2009	93	95	80	84	96556500	70.34	68.14	89.927	126.245	59.16
07-05-2009	85	89	81	82	12305500	70.74	68.32	89.007	125.555	57.15
08-05-2009	82	87	80	82	11731500	71.08	68.49	88.087	124.84	57.15
11-05-2009	86	86	81	81	8321500	71.38	68.63	87.227	124.145	56.04
12-05-2009	80	84	80	84	3290500	71.8	68.81	86.32	123.49	58.63
13-05-2009	84	92	83	88	9587000	72.32	69.01	85.607	122.88	61.85
14-05-2009	90	91	85	85	4616500	72.76	69.24	84.907	122.255	58.19
15-05-2009	85	86	78	78	3644500	73.06	69.38	84.127	121.57	50.66
18-05-2009	78	83	78	83	463000	73.48	69.6	83.447	120.535	55.13
19-05-2009	84	84	80	82	649500	73.92	69.82	82.86	119.595	54.07
20-05-2009	80	82	80	81	621500	74.28	69.98	82.2	118.65	52.98
22-05-2009	80	84	80	82	142500	74.7	70.19	81.147	117.785	53.98
25-05-2009	83	88	83	88	6620000	75.22	70.45	80.3	116.975	59.54
26-05-2009	90	103	89	91	19339000	75.8	70.71	79.507	116.18	62.01
27-05-2009	94	96	89	91	2304500	76.36	70.95	78.78	115.36	62.01
28-05-2009	91	92	85	91	2157500	76.82	71.24	78.053	114.59	62.01
29-05-2009	91	91	87	89	3089000	77.2	71.49	77.347	113.835	59.01
01-06-2009	90	91	88	90	2029500	77.68	71.71	76.613	113.11	60.05
02-06-2009	90	91	86	86	1769000	78	71.89	76.253	112.39	54.13
03-06-2009	90	90	86	86	800500	78.36	72.04	75.613	111.72	54.13
04-06-2009	85	88	84	88	495000	78.52	72.07	75.34	111.035	56.61
05-06-2009	87	112	86	112	25160000	79.28	72.42	75.253	110.395	74.46
08-06-2009	113	148	111	147	78571000	80.74	73.19	75.487	109.905	84.49
09-06-2009	147	150	120	128	163638000	81.84	73.78	75.66	109.27	68.72
10-06-2009	130	131	125	130	10418500	82.84	74.41	75.78	108.62	69.37
11-06-2009	130	130	120	123	8280000	83.8	74.94	75.78	107.96	64.34
12-06-2009	123	123	114	116	6339500	84.66	75.38	75.793	107.29	59.69
15-06-2009	116	118	114	115	4054500	85.5	75.83	75.76	106.59	59.03
16-06-2009	110	110	101	106	5416500	86.16	76.2	75.7	105.795	53.34
17-06-2009	105	108	103	107	2166500	86.86	76.57	75.66	105.055	53.87
18-06-2009	108	110	106	106	4304500	87.56	76.94	75.667	104.335	53.21
19-06-2009	106	109	105	109	1095000	88.32	77.34	75.753	103.68	54.98
22-06-2009	107	108	100	100	1978000	88.94	77.67	75.833	102.98	49.01
23-06-2009	96	98	91	91	2502500	89.36	77.93	75.907	102.26	43.87
24-06-2009	93	105	87	105	1098500	90.02	78.34	76.113	101.635	52.25
25-06-2009	105	107	103	106	1645500	90.64	78.74	76.373	101.04	52.79
26-06-2009	102	106	102	103	735000	91.06	79.15	76.58	100.455	50.93
29-06-2009	101	102	100	101	425500	91.52	79.53	76.693	99.86	49.66
30-06-2009	102	103	100	100	1049000	91.94	79.89	76.727	99.235	49.01
01-07-2009	100	104	100	102	1425500	92.4	80.25	76.767	98.645	50.42
02-07-2009	105	105	101	101	1821000	92.88	80.62	76.807	98.075	49.68
03-07-2009	101	103	101	101	1433000	93.42	81	76.907	97.48	49.68
06-07-2009	100	100	98	99	1051000	94	81.36	76.973	96.9	48.05
07-07-2009	98	103	98	103	1183500	94.86	81.76	77.08	96.315	51.48
09-07-2009	106	106	101	102	748500	95.6	82.16	77.193	95.75	50.58
10-07-2009	100	101	100	100	1086500	96.2	82.54	77.273	95.15	48.75
13-07-2009	100	100	97	99	527500	96.74	82.91	77.4	94.495	47.81
14-07-2009	99	99	96	96	502500	97.26	83.23	77.56	93.85	45.03
15-07-2009	95	100	95	97	1887500	97.76	83.58	77.727	93.21	46.15
16-07-2009	98	99	97	98	1025000	97.9	83.91	77.933	92.6	47.32
17-07-2009	95	109	93	107	11128500	98.36	84.35	78.213	92.035	56.43
21-07-2009	109	109	104	105	1774500	98.82	84.78	78.487	91.46	54.19
22-07-2009	105	106	103	104	1731000	99.26	85.17	78.747	90.88	53.05
23-07-2009	104	105	104	104	992000	99.72	85.55	78.993	90.35	53.05
24-07-2009	105	106	104	105	1913000	100.14	85.97	79.253	89.775	54.17
27-07-2009	106	107	105	105	981500	100.48	86.4	79.5	89.325	54.17
28-07-2009	105	115	105	107	5134500	100.92	86.84	79.8	88.91	56.56
29-07-2009	108	108	106	107	3555000	101.5	87.28	80.087	88.47	56.56
30-07-2009	108	110	107	107	1984500	101.98	87.73	80.393	88.08	56.56
31-07-2009	107	107	107	107	797500	102.48	88.2	80.707	87.765	56.56
03-08-2009	107	107	106	107	1013000	103	88.64	80.987	87.4	56.56
04-08-2009	107	109	107	107	1952000	103.5	89.1	81.293	86.735	56.56
05-08-2009	107	107	107	107	932000	103.88	89.55	81.593	86.195	56.56
06-08-2009	107	109	106	107	1617500	104.2	90	81.873	85.68	56.56
07-08-2009	106	107	106	107	1138500	104.52	90.44	82.14	85.215	56.56
10-08-2009	107	109	106	108	2104500	104.86	90.84	82.447	84.755	58.66
11-08-2009	108	113	107	108	32654500	105.24	91.22	82.74	84.32	58.66
12-08-2009	106	111	106	108	14162500	105.6	91.64	83.007	83.86	58.66
13-08-2009	108	146	108	146	148298500	106.8	92.4	83.527	83.89	87.45
14-08-2009	150	165	122	127	348431500	107.62	92.99	83.9	83.615	63.60
18-08-2009	120	126	113	123	4842000	108.32	93.42	84.153	83.585	59.90
19-08-2009	120	125	114	116	2387000	108.4	93.84	84.413	83.54	53.97
20-08-2009	119	122	114	117	2507500	107.8	94.27	84.727	83.565	54.66
21-08-2009	117	126	114	117	2990000	107.58	94.71	85.047	83.64	54.66
24-08-2009	119	124	117	120	866500	107.38	95.11	85.4	83.68	56.91
25-08-2009	119	124	119	119	904500	107.3	95.55	85.727	83.66	55.91
26-08-2009	120	123	120	121	2023000	107.4	96.03	86.053	83.695	57.51
27-08-2009	123	123	117	117	582500	107.44	96.47	86.367	83.68	53.35
28-08-2009	117	118	116	118	855500	107.68	96.92	86.693	83.695	54.24
31-08-2009	117	117	114	114	769000	107.82	97.34	86.987	83.7	50.11
01-09-2009	114	122	110	113	1419500	107.96	97.76	87.28	83.74	49.10
02-09-2009	113	114	110	111	578500	108	98.16	87.56	83.815	47.06
03-09-2009	112	120	112	119	1224000	108.38	98.66	87.907	83.97	55.09
04-09-2009	119	120	114	115	1513000	108.86	99.11	88.24	84.145	50.93
07-09-2009	117	144	117	142	72203500	109.6	99.81	88.76	84.485	68.32
08-09-2009	144	144	124	125	27913500	109.98	100.31	89.153	84.775	55.08
09-09-2009	127	131	123	124	7089500	110.4	100.73	89.567	85.035	54.42
10-09-2009	127	134	126	129	14331000	110.96	101.24	90.007	85.26	57.21
11-09-2009	130	131	124	126	3560500	111.48	101.71	90.42	85.415	55.03
14-09-2009	125	125	123	123	1289000	111.9	102.15	90.8	85.55	52.86
15-09-2009	123	129	123	124	2238000	112.36	102.62	91.2	85.695	53.52
16-09-2009	124	126	123	124	2202000	112.82	103.12	91.607	85.885	53.52
17-09-2009	123	126	123	124	1048000	113.32	103.66	92.013	86.06	53.52
24-09-2009	123	124	123	124	824000	113.74	104.3	92.42	86.245	53.52
25-09-2009	122	125	122	125	86000	114.2	104.9	92.84	86.445	54.38
28-09-2009	122	124	121	123	3426000	114.66	105.43	93.247	86.62	52.30
29-09-2009	124	130	124	127	4406000	115.22	105.98	93.68	86.855	55.92
30-09-2009	124	129	124	128	2907000	115.86	106.56	94.107	87.135	56.81
01-10-2009	126	131	126	130	9106500	116.52	107.14	94.56	87.425	58.59
02-10-2009	126	130	126	129	5487500	117.14	107.52	94.987	87.735	57.32
05-10-2009	130	137	129	134	20564500	117.68	108.02	95.46	88.08	61.80
06-10-2009	134	163	130	161	57515500	118.8	108.81	96.12	88.565	76.28
07-10-2009	165	174	138	140	711652500	119.52	109.39	96.62	88.94	57.90
08-10-2009	140	142	133	133	12951500	120.1	109.91	97.067	89.27	53.29
09-10-2009	131	141	131	139	7712000	120.78	110.46	97.573	89.635	56.48
12-10-2009	143	143	135	136	6000000	121.4	110.94	98.067	89.975	54.48
13-10-2009	140	140	135	137	993000	122	111.46	98.56	90.35	55.05
14-10-2009	137	145	136	137	10007000	122.6	112.05	99.053	90.715	55.05
15-10-2009	138	140	138	138	1585500	123.22	112.6	99.56	91.1	55.70
16-10-2009	138	146	138	140	6358500	123.88	113.18	100.093	91.5	57.03
19-10-2009	141	143	140	140	1191000	124.54	113.77	100.607	91.875	57.03
20-10-2009	142	142	138	139	575000	125.18	114.34	101.127	92.265	56.05
21-10-2009	137	139	134	136	973500	125.76	114.82	101.62	92.635	53.11
22-10-2009	135	139	131	132	994000	126.26	115.23	102.087	92.97	49.39
23-10-2009	128	133	128	132	617000	126.76	115.64	102.547	93.295	49.39
26-10-2009	134	134	130	132	509500	127.24	116.05	102.973	93.645	49.39
27-10-2009	136	136	124	127	1239500	127.62	116.43	103.353	93.96	44.51
28-10-2009	123	123	118	119	2578000	127.84	116.72	103.707	94.215	38.05
29-10-2009	117	120	110	120	1087000	127.32	117.06	104.04	94.475	39.24
30-10-2009	121	125	115	115	1514000	127.08	117.35	104.353	94.695	35.56
02-11-2009	115	123	115	119	3990000	127	117.66	104.613	94.865	40.37
03-11-2009	120	125	119	119	1591500	127.06	117.73	104.913	95.075	40.37
04-11-2009	123	123	120	122	175000	127.16	117.48	105.233	95.335	44.01
05-11-2009	127	127	121	122	530500	127.26	117.42	105.56	95.6	44.01
06-11-2009	122	126	120	122	1624000	127.3	117.34	105.84	95.875	44.01
09-11-2009	122	130	121	124	2854500	127.4	117.35	106.167	96.145	46.71
10-11-2009	125	125	120	120	1182500	127.38	117.39	106.48	96.385	42.31
11-11-2009	120	124	120	124	1000	127.52	117.48	106.82	96.655	47.63
12-11-2009	124	127	122	122	575500	127.6	117.64	107.147	96.92	45.37
13-11-2009	120	125	119	125	2000	127.82	117.82	107.5	97.195	49.25
16-11-2009	121	124	121	124	79000	128.04	118	107.853	97.47	48.03
17-11-2009	124	125	123	124	423000	128.3	118.15	108.207	97.745	48.03
18-11-2009	122	127	122	125	266500	128.42	118.4	108.58	98.035	49.48
19-11-2009	127	127	122	125	1001000	128.62	118.74	108.947	98.335	49.48
20-11-2009	121	125	120	125	567000	128.28	118.94	109.3	98.64	49.48
23-11-2009	124	124	121	122	339500	128.22	119.1	109.613	98.92	44.78
24-11-2009	123	124	121	121	142000	128.16	119.28	109.873	99.215	43.31
25-11-2009	121	123	121	122	383000	128.02	119.49	110.167	99.51	45.25
26-11-2009	122	123	121	121	3186000	127.92	119.7	110.447	99.795	43.64
30-11-2009	119	122	119	122	1343000	127.9	119.9	110.733	100.075	45.72
01-12-2009	123	130	123	127	11452500	127.96	120.16	111.067	100.39	54.72
02-12-2009	129	142	126	135	25555000	128.18	120.5	111.473	100.75	64.79
03-12-2009	136	137	130	131	4705000	128.32	120.82	111.88	101.09	57.86
04-12-2009	132	135	128	129	997500	128.42	121.08	112.34	101.42	54.71
07-12-2009	131	137	127	129	8906000	128.5	121.35	112.767	101.755	54.71
08-12-2009	129	132	127	128	1591500	128.6	121.63	113.153	102.085	53.04
09-12-2009	128	131	125	129	592500	128.64	121.93	113.533	102.42	54.54
10-12-2009	129	134	129	132	11394500	128.72	122.29	113.947	102.76	58.78
11-12-2009	132	138	132	137	12822500	128.86	122.69	114.38	103.135	64.70
14-12-2009	135	136	133	133	1353500	128.94	123.04	114.66	103.475	57.58
15-12-2009	133	134	130	134	1973500	128.94	123.31	114.993	103.83	58.80
16-12-2009	134	134	132	132	280500	128.36	123.58	115.327	104.18	55.37
17-12-2009	132	133	131	131	1237000	128.18	123.85	115.653	104.51	53.68
21-12-2009	131	134	131	132	28714000	128.16	124.13	115.993	104.84	55.15
22-12-2009	132	155	132	154	140489500	128.46	124.62	116.46	105.295	74.42
23-12-2009	154	159	136	140	487473000	128.54	124.97	116.807	105.685	57.49
28-12-2009	143	144	132	134	140527500	128.48	125.24	117.133	106.04	52.03
29-12-2009	134	134	129	130	17364500	128.34	125.47	117.48	106.375	48.71
30-12-2009	130	136	130	134	6661500	128.26	125.74	117.82	106.735	52.01
04-01-2010	134	142	134	142	20006500	128.3	126.09	118.22	107.145	57.85
05-01-2010	142	147	142	143	160961000	128.36	126.45	118.633	107.545	58.53
06-01-2010	139	141	135	140	4027500	128.38	126.78	119.02	107.94	55.63
07-01-2010	142	142	137	141	1404500	128.48	127.12	119.373	108.335	56.41
08-01-2010	143	148	140	142	29521500	128.68	127.47	119.713	108.735	57.21
11-01-2010	142	145	138	140	113986000	128.84	127.8	120.04	109.12	55.02
12-01-2010	139	141	138	140	29500500	129	128.12	120.367	109.48	55.02
13-01-2010	140	140	137	139	669000	129.24	128.43	120.7	109.825	53.83
14-01-2010	139	141	138	139	1108000	129.64	128.74	121.027	110.19	53.83
15-01-2010	138	138	135	138	1897000	130	128.66	121.373	110.53	52.51
18-01-2010	139	139	135	137	1106000	130.44	128.76	121.713	110.875	51.16
19-01-2010	139	141	136	139	2263500	130.84	128.92	122.053	111.17	53.72
20-01-2010	141	146	137	137	12115500	131.2	129.13	122.22	111.485	50.85
21-01-2010	135	140	135	138	1134000	131.52	129.34	122.16	111.805	52.22
22-01-2010	135	139	132	138	1160500	131.84	129.55	122.227	112.13	52.22
25-01-2010	135	137	130	136	1707000	132.12	129.71	122.267	112.41	49.04
26-01-2010	134	134	131	134	1868500	132.32	129.86	122.34	112.705	46.01
27-01-2010	132	135	130	131	1799500	132.54	129.96	122.44	112.995	41.84
28-01-2010	130	135	130	135	1924500	132.76	130.14	122.573	113.305	48.54
29-01-2010	131	133	131	133	583500	132.98	130.29	122.753	113.605	45.71
01-02-2010	134	134	130	131	406000	133.1	130.46	122.913	113.9	43.00
02-02-2010	135	135	130	133	423500	133.28	130.66	123.093	114.21	46.42
03-02-2010	130	136	130	131	1223500	133.42	130.86	123.24	114.51	43.60
04-02-2010	133	135	130	130	2726500	133.52	130.97	123.44	114.815	42.23
05-02-2010	130	131	125	127	2216000	133.56	131.09	123.68	115.1	38.32
08-02-2010	126	130	124	127	714000	133.6	130.94	123.827	115.375	38.32
09-02-2010	120	127	120	124	664000	133.64	130.93	123.947	115.62	34.60
10-02-2010	129	129	124	125	197500	133.72	130.94	124.093	115.835	36.80
11-02-2010	125	131	110	120	445000	133.68	130.85	124.22	116.045	31.16
12-02-2010	122	129	122	129	1613500	133.84	130.88	124.413	116.295	46.93
15-02-2010	129	130	126	127	1290500	133.94	130.92	124.58	116.535	44.49
16-02-2010	132	132	127	128	1027000	133.96	130.96	124.76	116.79	46.01
17-02-2010	128	139	128	137	9037000	134	131.09	125	117.105	57.28
18-02-2010	138	141	133	137	9521000	134.12	131.22	125.253	117.44	57.28
19-02-2010	139	142	134	135	14521500	134.24	131.33	125.467	117.815	54.36
22-02-2010	135	136	129	130	2414500	134.26	131.38	125.653	118.14	47.79
23-02-2010	129	137	129	134	3747000	134.38	131.49	125.88	118.46	52.71
24-02-2010	134	138	134	135	2621500	134.5	131.57	126.12	118.775	53.88
25-02-2010	134	136	131	134	1126500	134.54	131.63	126.373	119.095	52.48
01-03-2010	136	136	134	135	475500	134.5	131.68	126.627	119.41	53.77
02-03-2010	132	135	131	133	233000	134.5	131.72	126.86	119.62	50.80
03-03-2010	132	133	130	131	740500	134.44	131.69	127.02	119.855	47.94
04-03-2010	129	130	128	130	285000	134.4	131.38	127.187	120.095	46.53
05-03-2010	129	133	129	130	308500	134.38	131.28	127.36	120.335	46.53
08-03-2010	134	134	131	132	211500	134.38	131.27	127.547	120.59	49.94
09-03-2010	134	134	130	130	318000	133.9	131.18	127.713	120.82	46.73
10-03-2010	132	139	132	133	2649500	133.76	131.15	127.9	121.045	51.75
11-03-2010	133	138	133	135	2108000	133.78	131.13	128.087	121.295	54.80
12-03-2010	135	137	134	134	1219500	133.86	131.1	128.267	121.575	52.99
15-03-2010	136	137	134	135	1625000	133.88	131.07	128.453	121.835	54.61
17-03-2010	134	140	134	136	5358500	133.76	131.03	128.647	122.105	56.22
18-03-2010	137	137	134	136	616500	133.62	130.99	128.84	122.38	56.22
19-03-2010	136	141	136	137	6949500	133.56	130.97	129.04	122.655	57.96
22-03-2010	140	179	135	168	302267500	134.1	131.29	129.447	123.055	81.91
23-03-2010	166	174	144	146	68984000	134.18	131.43	129.707	123.33	57.06
24-03-2010	146	149	139	141	27627500	134.2	131.52	129.933	123.58	53.12
25-03-2010	140	148	140	142	16607500	134.24	131.62	130.16	123.835	53.81
26-03-2010	146	147	142	143	6299000	134.32	131.78	130.393	124.105	54.53
29-03-2010	144	148	143	145	5008000	134.44	132.04	130.64	124.38	56.00
30-03-2010	147	169	144	164	133240000	134.96	132.48	130.76	124.77	66.96
31-03-2010	164	166	153	156	26967000	135.34	132.89	130.953	125.12	60.16
01-04-2010	158	162	154	156	30842500	135.68	133.26	131.173	125.46	60.16
05-04-2010	156	160	150	150	5196000	135.94	133.57	131.4	125.65	55.28
06-04-2010	151	154	149	149	4165500	136.16	133.84	131.613	125.66	54.49
07-04-2010	151	158	150	152	10195500	136.44	134.14	131.847	125.78	56.51
08-04-2010	151	155	148	150	2190500	136.72	134.42	132.047	125.88	54.77
09-04-2010	154	154	150	151	2253000	137.06	134.69	132.26	126.02	55.50
12-04-2010	152	153	151	151	897500	137.46	135	132.46	126.195	55.50
13-04-2010	151	158	150	153	8275500	137.82	135.29	132.7	126.385	57.13
14-04-2010	153	161	153	154	19797500	138.24	135.61	132.94	126.625	57.95
15-04-2010	157	174	155	163	106407000	138.88	135.99	133.267	126.905	64.57
16-04-2010	168	168	159	160	8310000	139.42	136.35	133.58	127.175	61.12
19-04-2010	158	160	154	156	1802500	139.92	136.67	133.88	127.41	56.76
20-04-2010	159	163	158	162	8092000	140.56	137.04	134.167	127.72	61.23
21-04-2010	163	164	160	162	5420000	141.26	137.41	134.48	128.075	61.23
22-04-2010	162	167	161	166	13413000	142.04	137.82	134.64	128.38	64.09
23-04-2010	167	172	167	168	12763500	142.92	138.28	134.927	128.69	65.47
26-04-2010	170	173	169	169	9582500	143.8	138.76	135.227	129.02	66.17
27-04-2010	169	172	169	169	3231500	144.78	139.23	135.493	129.36	66.17
28-04-2010	158	168	158	166	2640500	145.52	139.68	135.76	129.69	61.82
29-04-2010	167	169	167	167	1444000	146.32	140.13	136.053	130.015	62.70
30-04-2010	170	188	168	180	31237000	147.36	140.66	136.427	130.41	71.80
03-05-2010	180	181	172	173	10063500	148.08	141.04	136.753	130.77	62.90
04-05-2010	176	178	171	172	5451000	148.78	141.45	137.073	131.135	61.72
05-05-2010	170	170	162	165	5902500	149.38	141.81	137.347	131.445	54.10
06-05-2010	165	167	157	162	2398500	150.02	142.14	137.593	131.745	51.18
07-05-2010	158	159	152	158	1735500	150.5	142.44	137.827	132.035	47.50
10-05-2010	158	163	158	163	5582500	151.06	142.78	138.067	132.355	52.13
11-05-2010	163	164	157	160	2038500	151.58	143.06	138.28	132.675	49.32
12-05-2010	161	162	158	161	616500	152.1	143.3	138.487	132.995	50.28
14-05-2010	162	164	159	160	125500	152.64	143.57	138.693	133.305	49.28
17-05-2010	158	158	154	156	326000	153.14	143.79	138.84	133.55	45.36
18-05-2010	155	157	155	157	422500	153.68	144.04	138.813	133.81	46.50
19-05-2010	155	155	150	150	835000	154.08	144.23	138.88	134.04	40.16
20-05-2010	140	159	136	149	1681000	154.42	144.4	138.987	134.265	39.33
21-05-2010	144	144	130	144	334500	154.7	144.3	139.02	134.46	35.41
24-05-2010	147	147	125	136	709500	154.76	144.26	139.02	134.615	30.22
25-05-2010	122	122	113	119	997000	154.44	144.11	138.9	134.675	22.63
26-05-2010	121	128	119	128	4821000	154.32	144.09	138.84	134.78	32.32
27-05-2010	125	135	125	130	4410000	154.22	144.05	138.787	134.895	34.29
31-05-2010	131	134	128	130	647500	154.1	143.93	138.72	135.01	34.29
01-06-2010	130	130	125	128	528500	153.94	143.78	138.64	135.115	33.17
02-06-2010	136	136	127	130	93000	153.8	143.68	138.58	135.23	35.44
03-06-2010	130	139	130	136	3025000	153.16	143.63	138.58	135.375	41.83
04-06-2010	135	136	132	135	308000	152.94	143.56	138.6	135.515	41.10
07-06-2010	125	132	120	130	891000	152.72	143.46	138.587	135.63	37.57
08-06-2010	130	131	128	131	322500	152.5	143.37	138.58	135.745	38.70
09-06-2010	127	135	127	131	85500	152.26	143.29	138.607	135.86	38.70
10-06-2010	131	135	131	135	129500	152.06	143.25	138.713	135.995	43.46
11-06-2010	136	136	132	134	423000	151.46	143.21	138.807	135.935	42.57
14-06-2010	134	142	132	141	5772000	151.16	143.25	138.98	136.005	50.26
15-06-2010	140	145	140	141	4089500	150.86	143.27	139.127	136.095	50.26
16-06-2010	143	146	141	142	3983500	150.7	143.32	139.28	136.225	51.33
17-06-2010	144	145	142	144	155500	150.6	143.38	139.427	136.36	53.51
18-06-2010	144	148	141	145	3632500	150.46	143.45	139.58	136.5	54.60
21-06-2010	143	146	143	143	2499000	150.32	143.52	139.72	136.615	51.97
22-06-2010	143	146	140	143	1591000	150.16	143.61	139.847	136.735	51.97
23-06-2010	143	148	141	142	946000	149.98	143.72	139.993	136.84	50.56
24-06-2010	140	142	139	140	1221500	149.72	143.77	140.1	136.955	47.77
25-06-2010	140	145	139	142	165000	149.48	143.86	140.233	137.075	50.70
28-06-2010	142	142	139	139	215500	149	143.94	140.327	137.2	46.49
29-06-2010	139	139	131	136	471000	148.52	143.97	140.407	137.315	42.67
30-06-2010	130	138	130	138	974000	148.16	144.04	140.5	137.45	45.86
01-07-2010	132	134	132	134	231000	147.6	144.08	140.56	137.525	40.95
02-07-2010	132	134	131	134	410500	147.04	144.15	140.62	137.62	40.95
05-07-2010	140	140	132	134	4500	146.4	144.22	140.68	137.58	40.95
06-07-2010	134	137	132	137	682500	145.78	144.35	140.78	137.64	46.33
07-07-2010	134	134	133	134	641000	145.08	144.44	140.867	137.69	42.19
08-07-2010	135	136	135	136	1227000	144.42	144.6	140.96	137.725	45.68
09-07-2010	135	135	132	133	70000	143.76	144.64	141.04	137.76	41.62
12-07-2010	133	133	133	133	500	143.08	144.7	141.113	137.81	41.62
13-07-2010	137	138	134	134	148500	142.16	144.76	141.16	137.86	43.56
14-07-2010	135	136	134	134	264000	141.38	144.73	141.153	137.91	43.56
15-07-2010	131	133	131	133	711000	140.6	144.69	141.167	137.955	41.94
16-07-2010	135	138	135	138	17000	140.06	144.72	141.227	138.025	51.60
20-07-2010	139	142	136	136	519500	139.54	144.78	141.273	138.08	48.15
21-07-2010	136	138	134	138	721500	139.14	144.82	141.34	138.155	51.64
22-07-2010	135	138	133	136	1640000	138.6	144.83	141.387	138.2	48.15
23-07-2010	136	145	136	139	1549500	138.18	144.88	141.433	138.255	53.25
26-07-2010	138	141	138	140	330000	137.76	144.93	141.453	138.305	54.84
27-07-2010	140	143	139	143	216500	137.42	145.03	141.52	138.375	59.32
28-07-2010	143	159	143	151	10808000	137.32	145.23	141.633	138.46	68.34
29-07-2010	151	168	150	156	27118000	137.3	145.49	141.793	138.435	72.45
30-07-2010	158	160	155	155	4896000	137.4	145.74	141.953	138.51	70.48
02-08-2010	157	160	155	157	1787000	137.56	145.99	142.12	138.63	72.11
03-08-2010	160	160	151	152	1890500	137.72	146.21	142.107	138.695	62.76
04-08-2010	151	155	151	151	353500	138.02	146.39	142.18	138.77	61.05
05-08-2010	151	159	151	159	3568500	138.82	146.63	142.347	138.88	68.44
06-08-2010	159	159	155	155	460500	139.36	146.84	142.513	138.97	62.10
09-08-2010	152	163	152	163	6118000	140.02	147.12	142.707	139.095	68.41
10-08-2010	162	165	159	159	2645500	140.6	147.35	142.82	139.19	62.78
11-08-2010	165	165	160	160	3174000	141.24	147.59	142.933	139.29	63.59
12-08-2010	164	164	159	163	777500	141.9	147.85	143.087	139.41	65.97
13-08-2010	160	170	160	166	4293500	142.5	147.83	143.253	139.56	68.21
16-08-2010	168	174	162	168	2514500	143.16	148.05	143.427	139.74	69.64
18-08-2010	170	176	167	167	8278500	143.9	148.31	143.607	139.915	67.99
19-08-2010	170	171	167	168	623500	144.64	148.57	143.793	140.095	68.79
20-08-2010	170	173	167	171	1383000	145.44	148.85	144.007	140.315	71.11
23-08-2010	171	171	165	165	1077500	146.04	149.05	144.18	140.545	61.28
24-08-2010	165	169	160	165	423000	146.66	149.06	144.36	140.77	61.28
25-08-2010	165	167	162	165	469000	147.14	149.15	144.547	141.02	61.28
26-08-2010	165	169	165	165	1532000	147.62	149.24	144.72	141.25	61.28
27-08-2010	165	165	163	165	565500	148.08	149.39	144.907	141.48	61.28
30-08-2010	165	165	162	165	43000	148.5	149.55	145.087	141.695	61.28
31-08-2010	160	164	159	164	431500	148.88	149.67	145.26	141.905	59.16
01-09-2010	160	164	160	163	335500	149.28	149.8	145.44	142.11	57.03
02-09-2010	161	165	159	165	180000	149.72	149.94	145.647	142.315	60.12
03-09-2010	161	165	157	165	279000	150.18	150.08	145.873	142.54	60.12
06-09-2010	165	178	165	177	3886500	150.92	150.32	146.153	142.805	73.43
07-09-2010	178	205	178	182	13004000	151.72	150.6	146.48	143.105	76.89
15-09-2010	187	187	177	180	503000	152.54	150.77	146.807	143.38	72.81
16-09-2010	183	235	178	225	44987500	154.32	151.42	147.42	143.885	88.11
17-09-2010	230	230	215	225	12137000	156.06	152.11	148.047	144.39	88.11
20-09-2010	220	220	210	215	2001000	157.68	152.64	148.613	144.84	76.95
21-09-2010	215	215	199	200	7302500	159	153.02	149.1	145.215	63.88
22-09-2010	200	225	200	215	11185000	160.62	153.51	149.687	145.665	69.46
23-09-2010	215	215	205	215	1132500	162.18	153.98	150.293	146.13	69.46
24-09-2010	215	220	205	215	1464000	163.8	154.44	150.893	146.6	69.46
27-09-2010	220	230	215	220	3340000	165.48	154.95	151.56	147.09	71.31
28-09-2010	220	225	210	215	1849000	167.12	155.44	152.133	147.56	66.95
29-09-2010	220	220	210	215	1017000	168.76	155.92	152.72	148.025	66.95
30-09-2010	210	210	205	210	436000	170.28	156.22	153.267	148.44	62.52
01-10-2010	200	225	200	220	12179500	172	156.69	153.82	148.865	67.20
04-10-2010	220	225	210	215	1610500	173.64	157.12	154.34	149.285	62.96
05-10-2010	210	220	210	210	2350000	175.08	157.57	154.84	149.69	58.96
06-10-2010	220	220	205	210	4681000	176.56	158.05	155.373	150.095	58.96
07-10-2010	210	210	195	205	3530000	177.9	158.52	155.847	150.48	54.92
08-10-2010	200	205	196	196	1807500	179.1	158.85	156.253	150.815	48.47
11-10-2010	200	205	198	200	3615500	180.32	159.25	156.693	151.155	51.21
12-10-2010	200	210	193	193	16306000	181.38	159.57	157.08	151.435	46.55
13-10-2010	200	200	193	195	1526000	182.42	159.92	157.493	151.745	48.00
14-10-2010	195	198	193	195	795500	183.3	160.31	157.92	152.05	48.00
15-10-2010	195	195	189	190	839000	183.98	160.64	158.32	152.34	44.49
18-10-2010	190	190	186	186	1353500	184.6	161	158.693	152.615	41.84
19-10-2010	186	200	186	200	4979000	185.46	161.51	159.147	152.955	52.48
20-10-2010	199	220	197	210	25196500	186.62	162.17	159.68	153.235	58.34
21-10-2010	215	220	200	205	32790000	187.7	162.86	160.16	153.56	54.71
22-10-2010	205	210	200	205	2360500	188.62	163.72	160.627	153.915	54.71
25-10-2010	210	215	205	205	13363000	189.62	164.49	161.1	154.29	54.71
26-10-2010	210	210	200	205	5178500	190.46	165.24	161.567	154.645	54.71
27-10-2010	205	205	196	198	2603500	191.24	165.92	161.98	154.925	48.97
28-10-2010	198	220	198	215	20800000	192.34	166.79	162.507	155.285	59.96
29-10-2010	215	215	200	205	4312500	193.18	167.54	162.96	155.61	52.76
01-11-2010	205	215	200	210	2062000	194.06	168.28	163.24	155.955	55.63
02-11-2010	210	210	200	205	3245000	194.8	168.98	163.633	156.27	52.21
03-11-2010	205	210	200	205	5124000	195.56	169.73	164.06	156.595	52.21
04-11-2010	205	205	200	205	3816000	196.3	170.47	164.48	156.92	52.21
05-11-2010	205	205	200	200	1986000	196.88	171.16	164.86	157.225	48.50
08-11-2010	200	205	200	205	3298000	197.68	171.86	165.26	157.555	52.16
09-11-2010	200	240	200	210	221669500	198.58	172.62	165.567	157.915	55.57
10-11-2010	215	220	210	210	7412000	199.48	173.31	165.927	158.28	55.57
11-11-2010	210	215	210	215	9151500	200.48	174.05	166.32	158.66	58.96
12-11-2010	215	220	210	215	15090000	201.48	174.78	166.753	159.05	58.96
15-11-2010	215	235	215	225	159493000	202.68	175.59	167.26	159.485	65.13
16-11-2010	220	225	205	210	47857500	203.6	176.24	167.647	159.845	52.40
18-11-2010	210	210	205	210	2986000	204.54	176.91	168.047	160.215	52.40
19-11-2010	205	210	205	205	1217000	205.34	177.53	168.407	160.57	48.72
22-11-2010	205	210	200	205	2339000	206.14	178.16	168.767	160.94	48.72
23-11-2010	205	210	205	205	5269000	206.7	178.81	169.113	161.29	48.72
24-11-2010	205	215	200	200	11439500	207.06	179.39	169.42	161.625	44.79
25-11-2010	200	210	200	205	1648000	207.56	180.05	169.7	161.995	49.20
26-11-2010	205	210	205	210	2990000	207.26	180.79	170.033	162.38	53.23
29-11-2010	205	210	205	210	2129000	206.96	181.51	170.393	162.775	53.23
30-11-2010	210	215	200	215	31967000	206.96	182.32	170.747	163.2	57.17
01-12-2010	215	265	210	265	182434500	208.26	183.63	171.433	163.89	77.53
02-12-2010	270	290	235	240	494909500	208.76	184.69	171.927	164.455	61.73
03-12-2010	245	250	230	235	4502000	209.16	185.67	172.373	165.01	59.13
06-12-2010	235	240	220	225	5563000	209.36	186.58	172.747	165.51	54.22
08-12-2010	220	225	215	220	3907000	209.36	187.42	173.087	166.01	51.90
09-12-2010	220	230	220	220	2782000	209.46	188.29	173.447	166.465	51.90
10-12-2010	220	230	220	220	1525500	209.56	189.16	173.8	166.93	51.90
13-12-2010	220	235	220	225	4440500	209.86	190.07	174.1	167.415	54.34
14-12-2010	225	240	225	230	4626000	210.06	191.03	174.48	167.88	56.71
15-12-2010	230	230	220	230	3750500	210.36	192	174.867	168.345	56.71
16-12-2010	225	230	225	230	2232500	210.76	192.92	175.3	168.82	56.71
17-12-2010	230	240	230	235	15501500	211.26	193.91	175.787	169.345	59.34
20-12-2010	235	235	220	230	1415500	211.76	194.83	176.267	169.825	55.69
21-12-2010	220	235	220	225	2483000	212.34	195.72	176.68	170.275	52.24
22-12-2010	225	235	220	225	3231000	212.84	196.58	177.113	170.73	52.24
23-12-2010	220	225	215	220	2525500	213.38	197.38	177.507	171.155	48.73
27-12-2010	220	220	210	210	1096000	213.68	198.05	177.84	171.54	42.57
28-12-2010	215	225	215	220	2035500	214.18	198.74	178.267	171.985	49.45
29-12-2010	215	230	215	220	7413000	214.78	199.38	178.687	172.435	49.45
30-12-2010	215	225	210	215	1972500	215.36	199.98	179.12	172.86	46.24
03-01-2011	215	230	215	220	3558500	215.76	200.61	179.593	173.3	49.75
04-01-2011	220	220	215	220	1062500	215.96	201.29	180.1	173.75	49.75
05-01-2011	220	220	215	215	2483000	216.16	201.93	180.627	174.16	46.25
06-01-2011	215	220	215	220	2101000	216.46	202.54	181.3	174.585	50.04
07-01-2011	220	220	215	220	2348000	216.76	203.19	181.913	175.015	50.04
10-01-2011	215	215	200	200	5268500	216.66	203.56	182.38	175.34	37.70
11-01-2011	205	210	200	205	1475000	216.8	204.02	182.88	175.685	41.58
12-01-2011	205	210	200	210	1242500	216.7	204.52	183.427	176.055	45.25
13-01-2011	210	215	205	210	885000	216.8	204.99	183.96	176.42	45.25
14-01-2011	210	215	205	210	2731000	216.8	205.43	184.453	176.63	45.25
17-01-2011	210	215	210	210	3543000	216.9	205.85	184.953	176.95	45.25
18-01-2011	210	230	210	210	39003500	217	206.28	185.487	177.295	45.25
19-01-2011	215	215	210	210	762000	217.1	206.7	186.013	177.635	45.25
20-01-2011	210	220	200	200	5473500	217.1	206.99	186.473	177.92	37.83
21-01-2011	200	205	195	200	1940500	217	207.34	186.907	178.195	37.83
24-01-2011	200	205	196	199	3541500	216.78	207.68	187.34	178.37	37.13
25-01-2011	200	205	200	205	1548500	216.68	208.08	187.767	178.615	43.89
26-01-2011	205	215	205	210	6245500	216.58	208.53	188.227	178.885	48.83
27-01-2011	210	210	200	205	849500	216.38	208.93	188.647	179.16	44.60
28-01-2011	205	205	200	205	332000	215.98	209.33	189.053	179.44	44.60
31-01-2011	200	200	196	196	737000	215.7	209.65	189.393	179.66	37.77
01-02-2011	196	205	196	200	1829500	215.5	210.02	189.773	179.91	42.02
02-02-2011	205	205	200	200	124500	215.4	210.37	190.153	180.155	42.02
04-02-2011	200	205	200	200	1781000	215.3	210.72	190.54	180.4	42.02
07-02-2011	205	210	200	200	11871000	215.2	210.95	190.94	180.635	42.02
08-02-2011	200	205	200	200	1260500	215.2	211.13	191.327	180.865	42.02
09-02-2011	200	205	200	200	3107500	215.1	211.33	191.733	181.05	42.02
10-02-2011	200	210	200	205	7169000	215	211.13	192.193	181.275	48.83
11-02-2011	200	205	200	200	1052000	214.8	210.88	192.607	181.495	43.35
14-02-2011	205	205	200	200	682000	214.5	210.73	193.047	181.685	43.35
16-02-2011	200	205	200	200	685000	213.2	210.73	193.487	181.875	43.35
17-02-2011	200	205	200	200	1626500	212.4	210.58	193.927	182.045	43.35
18-02-2011	205	210	200	200	18174000	211.7	210.43	194.347	182.205	43.35
21-02-2011	200	200	198	200	944500	211.2	210.28	194.787	182.36	43.35
22-02-2011	199	199	196	197	664500	210.74	210.05	195.193	182.5	39.23
23-02-2011	197	199	197	197	898000	210.28	209.87	195.62	182.655	39.23
24-02-2011	196	197	194	194	953000	209.76	209.66	196.027	182.79	35.33
25-02-2011	196	196	191	194	447000	209.14	209.5	196.427	182.86	35.33
28-02-2011	191	193	191	191	623000	208.36	209.21	196.807	182.95	31.68
01-03-2011	192	195	191	191	189000	207.58	208.97	197.193	183.045	31.68
02-03-2011	190	192	190	190	205500	206.78	208.77	197.54	183.17	30.46
03-03-2011	190	192	189	189	589500	205.86	208.56	197.893	183.305	29.25
04-03-2011	189	191	189	189	538500	205.04	208.4	198.233	183.46	29.25
07-03-2011	188	190	186	189	401000	204.32	208.33	198.587	183.59	29.25
08-03-2011	192	196	190	192	461000	203.66	208.25	198.94	183.75	38.42
09-03-2011	195	200	195	196	2589000	203.18	208.28	199.313	183.925	48.08
10-03-2011	196	196	193	194	296500	202.86	208.27	199.653	184.095	44.33
11-03-2011	192	200	192	194	864000	202.34	208.26	199.94	184.285	44.33
14-03-2011	194	197	192	192	382500	201.78	208.28	200.18	184.46	40.66
15-03-2011	192	192	185	190	782500	201.28	208.32	200.413	184.66	37.33
16-03-2011	189	193	187	191	385000	200.7	208.23	200.64	184.87	39.98
17-03-2011	187	190	186	187	229000	200.04	208	200.873	185.085	33.82
18-03-2011	187	188	187	188	125500	199.5	207.83	201.12	185.345	36.46
21-03-2011	187	190	187	187	554000	198.84	207.65	201.307	185.685	34.96
22-03-2011	187	191	187	188	757500	198.2	207.48	201.527	185.985	37.71
23-03-2011	189	191	189	191	752000	198.02	207.34	201.713	186.29	45.22
24-03-2011	191	195	190	194	576500	197.8	207.3	201.947	186.61	51.51
25-03-2011	194	199	194	199	1198000	197.58	207.14	202.207	186.965	59.79
28-03-2011	199	199	193	193	515500	197.24	207.02	202.407	187.28	48.98
29-03-2011	195	196	193	195	1221500	196.94	206.87	202.6	187.575	52.09
30-03-2011	193	196	193	195	577000	196.64	206.77	202.78	187.875	52.09
31-03-2011	197	197	194	195	35000	196.34	206.67	202.967	188.2	52.09
01-04-2011	193	199	193	197	1892000	196.08	206.59	203.16	188.53	55.48
04-04-2011	197	200	196	199	2787500	196.06	206.58	203.347	188.87	58.63
05-04-2011	199	199	195	195	2134000	195.96	206.48	203.547	189.17	50.87
06-04-2011	195	205	195	200	4429500	195.98	206.38	203.78	189.5	58.30
07-04-2011	200	205	200	200	1426500	195.88	206.28	204.013	189.795	58.30
08-04-2011	200	205	200	205	560000	195.78	206.18	204.28	190.115	64.52
11-04-2011	205	205	200	205	1426500	195.78	206.08	204.547	190.43	64.52
12-04-2011	200	205	198	200	1982500	195.68	205.83	204.78	190.71	55.00
13-04-2011	200	205	200	205	1131500	195.86	205.78	205.053	191.01	61.17
14-04-2011	200	215	200	210	12468500	196.06	205.78	205.367	191.345	66.17
15-04-2011	210	215	200	210	13751000	196.26	205.83	205.667	191.68	66.17
18-04-2011	210	210	200	205	3115500	196.36	205.83	205.933	191.995	57.58
19-04-2011	200	205	200	205	823000	196.46	205.83	206.12	192.32	57.58
20-04-2011	200	205	200	205	1938000	196.56	205.88	206.273	192.635	57.58
21-04-2011	200	205	200	205	497000	196.66	205.88	206.44	192.965	57.58
25-04-2011	205	205	200	205	1319000	196.66	205.83	206.307	193.31	57.58
26-04-2011	205	205	200	205	1123000	196.76	205.78	206.173	193.645	57.58
27-04-2011	205	215	200	200	6588000	196.76	205.63	206.073	193.975	47.88
28-04-2011	205	210	200	205	1027000	196.86	205.03	206.107	194.33	55.88
29-04-2011	200	205	200	205	447000	196.96	204.68	206.04	194.685	55.88
02-05-2011	205	255	205	255	49564000	198.06	204.88	206.307	195.275	84.13
03-05-2011	270	315	270	315	46942500	200.36	205.78	206.973	196.18	91.32
04-05-2011	335	390	330	390	28428500	204.22	207.48	208.107	197.45	94.61
05-05-2011	420	485	360	415	38740500	208.58	209.43	209.44	198.86	95.25
06-05-2011	415	425	385	395	11597500	212.6	211.18	210.64	200.17	86.35
09-05-2011	405	475	395	455	40687000	217.82	213.48	212.273	201.775	89.52
10-05-2011	465	550	450	540	59431500	224.8	216.58	214.407	203.805	92.26
12-05-2011	540	650	520	610	98041000	233.18	220.38	217.04	206.19	93.71
13-05-2011	610	630	580	610	36877500	241.58	224.18	219.707	208.55	93.71
16-05-2011	600	650	600	630	44947000	250.4	228.13	222.507	211.02	94.08
23-05-2011	620	670	600	620	37535000	259.02	232.03	225.273	213.43	91.20
24-05-2011	620	640	610	620	13542000	267.64	235.98	228.1	215.85	91.20
25-05-2011	620	630	590	600	18329500	275.8	239.73	230.767	218.155	85.15
26-05-2011	600	610	570	580	12687500	283.48	243.33	233.347	220.355	79.47
27-05-2011	570	570	550	560	9547500	290.8	246.83	235.78	222.44	74.15
30-05-2011	560	590	560	570	22115000	298.32	250.33	238.28	224.535	75.05
31-05-2011	570	570	540	550	12926500	305.48	253.63	240.68	226.505	69.81
01-06-2011	550	570	540	560	5945500	312.88	257.08	243.173	228.53	70.90
03-06-2011	560	560	540	550	3858000	320.06	260.38	245.507	230.495	68.24
06-06-2011	550	560	540	550	3737000	327.32	263.68	247.773	232.485	68.24
07-06-2011	550	580	550	570	24740500	334.96	267.23	250.207	234.58	70.79
08-06-2011	570	590	560	580	19964000	342.82	270.83	252.707	236.685	71.99
09-06-2011	580	580	560	570	4097000	350.46	274.33	255.14	238.76	68.92
10-06-2011	570	570	540	550	2840000	357.64	277.83	257.44	240.695	63.13
13-06-2011	540	540	500	510	16433500	363.96	280.88	259.52	242.45	53.45
14-06-2011	510	530	510	530	14275500	370.58	284.08	261.62	244.3	57.00
15-06-2011	530	530	500	510	8014000	376.92	287.08	263.653	246.035	52.67
16-06-2011	500	500	480	490	6706500	382.82	289.88	265.52	247.655	48.69
17-06-2011	490	490	450	455	10867000	388.02	292.33	267.187	249.09	42.62
20-06-2011	460	490	450	460	17598500	393.32	294.83	268.887	250.555	43.70
21-06-2011	465	510	460	510	17090500	399.58	297.83	270.92	252.265	53.19
22-06-2011	520	530	500	510	10172500	405.8	300.93	272.987	253.96	53.19
23-06-2011	500	630	490	620	93891500	414.3	305.13	275.753	256.235	67.26
24-06-2011	620	630	590	600	34882500	422.3	309.14	278.353	258.41	63.52
27-06-2011	590	600	580	590	9466000	430.1	312.99	280.887	260.535	61.68
28-06-2011	600	610	580	600	9047000	438	316.89	283.453	262.71	62.84
30-06-2011	610	620	580	580	18049000	445.5	320.64	285.887	264.785	58.98
01-07-2011	590	610	580	590	17173500	453.3	324.49	288.32	266.91	60.30
04-07-2011	590	620	590	600	19789500	461.2	328.53	290.92	269.09	61.62
05-07-2011	600	610	590	600	11935500	469	332.53	293.52	271.275	61.62
06-07-2011	600	680	590	670	140504000	478.2	337.23	296.62	273.8	69.79
07-07-2011	670	730	660	700	126055500	488.1	342.23	299.92	276.475	72.49
08-07-2011	700	720	690	700	27005000	498	347.23	303.22	279.09	72.49
11-07-2011	690	700	660	680	18124500	507.5	352.03	306.42	281.58	67.80
12-07-2011	670	680	650	650	18256500	516.4	356.53	309.387	283.93	61.39
13-07-2011	660	770	660	760	96759500	527.5	362.08	313.053	286.605	71.89
14-07-2011	760	840	750	830	155791000	540	368.38	317.187	289.63	76.30
15-07-2011	830	840	800	820	34359500	552.4	374.58	321.22	292.655	74.50
18-07-2011	820	830	790	800	29879000	564.3	380.58	324.787	295.655	70.90
19-07-2011	800	910	790	900	129754500	578.2	387.58	329.187	299.08	76.91
20-07-2011	910	940	900	920	45733500	591.5	394.78	333.753	302.605	77.90
21-07-2011	860	920	860	890	21580500	603	401.68	338.187	305.98	72.88
22-07-2011	900	980	890	960	106251500	614.4	409.31	343.12	309.68	76.66
25-07-2011	950	1010	940	990	97951000	625.9	417.24	348.253	313.555	78.07
26-07-2011	990	1060	990	1060	73312500	639.2	425.9	353.853	317.78	80.96
27-07-2011	1060	1080	1000	1020	44646500	650.5	434.16	359.153	321.83	74.89
28-07-2011	1010	1040	990	1030	50017500	660.3	442.55	364.487	325.88	75.38
29-07-2011	1030	1030	830	850	199537000	665.1	449.14	368.62	329.055	54.48
01-08-2011	860	880	820	860	60781000	670.1	455.84	372.82	332.305	55.22
02-08-2011	860	860	830	850	14595000	674.5	462.45	376.92	335.505	54.27
03-08-2011	830	850	820	840	24947000	678.9	468.96	380.987	338.68	53.28
04-08-2011	840	850	740	780	68150000	682.1	474.87	384.687	341.6	47.65
05-08-2011	700	720	630	660	55812500	683.3	479.55	387.587	343.9	38.83
08-08-2011	610	720	610	690	70742500	685.5	484.49	390.72	346.385	41.73
09-08-2011	690	720	610	650	61332500	687.3	489.05	393.653	348.66	39.07
10-08-2011	690	700	660	680	32417000	689.5	493.91	396.72	351.085	42.06
11-08-2011	650	730	650	710	46265500	692.7	499.09	399.987	353.685	44.96
12-08-2011	730	760	720	740	50883000	696.3	504.59	403.487	356.455	47.78
15-08-2011	750	840	740	830	90802000	701.9	510.98	407.553	359.605	55.20
16-08-2011	840	840	780	790	43323000	706.7	517.01	411.353	362.505	51.69
18-08-2011	800	850	780	810	52212000	711.5	523.23	415.32	365.53	53.29
19-08-2011	780	790	730	740	39095500	714.7	528.76	418.787	368.205	47.37
22-08-2011	740	770	710	760	29447000	718.5	534.48	422.387	370.98	49.11
23-08-2011	770	790	750	760	39997000	722.7	540.17	426.12	373.755	49.11
24-08-2011	760	770	730	750	16307500	727.5	545.73	429.753	376.515	48.19
25-08-2011	750	760	730	730	7779500	731.5	551.04	433.22	379.09	46.31
26-08-2011	730	730	680	700	18177500	735.3	556.11	436.487	381.565	43.57
05-09-2011	700	710	670	690	8545000	739.3	561.06	439.687	383.965	42.67
06-09-2011	670	740	670	720	29682000	744.6	566.31	443.087	386.54	46.27
07-09-2011	730	780	730	780	34855000	751	572.16	446.887	389.415	52.69
08-09-2011	790	810	760	780	51958000	756.4	577.99	450.687	392.29	52.69
09-09-2011	780	790	750	760	8263000	761.4	583.6	454.42	395.09	50.36
12-09-2011	730	750	710	730	17814500	763.6	588.95	457.953	397.715	47.01
13-09-2011	730	760	710	720	16902000	766	594.15	461.427	400.265	45.92
14-09-2011	720	740	680	700	20197500	768.2	599.15	464.727	402.715	43.72
15-09-2011	720	730	680	700	12794500	770.2	604.1	467.993	405.14	43.72
16-09-2011	710	720	690	710	22068000	772.8	609.15	471.36	407.615	45.24
19-09-2011	700	700	670	670	8872500	774.4	613.85	474.46	409.84	40.53
20-09-2011	670	700	650	700	18403000	776.4	618.8	477.82	412.29	45.14
21-09-2011	700	700	660	680	9570500	778	623.5	481.02	414.64	42.76
22-09-2011	600	660	570	580	37329000	776.2	627.2	483.553	416.515	33.30
23-09-2011	560	600	520	580	22289500	773.8	630.95	486.087	418.39	33.30
26-09-2011	570	590	460	495	21453500	769.7	633.85	488.053	419.84	27.34
27-09-2011	520	570	510	560	23606000	767.3	637.4	490.453	421.64	36.68
28-09-2011	560	600	550	570	32997500	765.7	641.05	492.92	423.465	38.00
29-09-2011	560	610	550	600	39747000	762.5	645	495.553	425.415	41.91
30-09-2011	600	610	570	570	11822000	757.3	648.65	498.02	427.215	39.24
03-10-2011	540	550	490	495	28019500	750.8	651.6	499.987	428.615	33.50
04-10-2011	480	510	480	485	22890000	744.5	654.4	501.887	429.715	32.81
05-10-2011	500	500	485	490	7593000	736.3	657.25	503.82	430.965	33.55
06-10-2011	510	530	500	520	18730000	728.3	659.9	505.953	432.39	37.94
07-10-2011	530	550	510	510	21001000	720.7	661.85	508.02	433.815	37.06
10-10-2011	520	520	495	510	17840000	711.7	663.05	510.107	435.265	37.06
11-10-2011	530	540	510	520	22252500	702.3	664.1	512.26	436.765	38.71
12-10-2011	520	560	510	560	24747500	692.3	665.75	514.7	438.465	44.92
13-10-2011	560	690	550	650	113688000	684.9	667.7	517.74	440.59	55.78
14-10-2011	650	680	630	670	60382500	677.7	669	520.933	442.79	57.77
17-10-2011	670	690	650	660	24648500	673.9	669.5	524.06	444.94	56.40
18-10-2011	640	650	600	610	19184000	668.9	669.5	526.86	446.84	50.02
19-10-2011	630	650	620	630	26624500	664.5	669.5	529.8	448.815	52.35
20-10-2011	620	640	590	600	15822000	659.7	669.3	532.54	450.665	48.69
21-10-2011	600	610	590	600	6328000	656.1	669.1	535.28	452.54	48.69
24-10-2011	620	660	620	640	29290500	655.7	669.5	538.267	454.615	53.69
25-10-2011	650	670	630	650	19742500	654.9	670.2	541.293	456.765	54.88
26-10-2011	640	650	630	640	11281500	654.7	671	544.267	458.915	53.40
27-10-2011	650	710	650	680	50366500	654.7	672.1	547.507	461.215	58.23
28-10-2011	690	710	650	660	32124000	653.7	673.2	550.627	463.415	55.15
31-10-2011	650	660	630	630	9415000	651.5	673.9	553.56	465.49	50.82
01-11-2011	620	640	600	600	15095000	646.9	674.4	556.287	467.39	46.86
02-11-2011	580	640	560	630	18429000	643.7	675.2	559.24	469.44	50.98
03-11-2011	610	620	600	610	10681500	639.7	675.6	562.053	471.415	48.29
04-11-2011	630	650	620	630	16278500	637.5	676.1	565.007	473.465	51.07
07-11-2011	620	640	610	620	9633500	634.7	676.6	567.887	475.465	49.63
08-11-2011	620	630	600	620	6644500	631.9	677.3	570.747	477.565	49.63
09-11-2011	630	640	620	620	9705500	629.3	678.4	573.587	479.64	49.63
10-11-2011	590	610	580	600	27553500	626.7	679.1	576.26	481.59	46.37
11-11-2011	610	610	590	600	3484500	624.7	680	578.973	483.54	46.37
14-11-2011	620	620	590	600	3789000	622.9	681.1	581.673	485.49	46.37
15-11-2011	590	600	590	600	3442500	620.5	682.55	584.373	487.44	46.37
16-11-2011	600	600	560	590	13037000	616.7	683.85	587.007	489.34	44.42
17-11-2011	590	590	570	580	5166500	612.7	684.55	589.56	491.19	42.48
18-11-2011	570	580	560	580	4281000	609.1	685.25	592.1	493.09	42.48
21-11-2011	570	570	550	560	6568500	605.7	684.65	594.533	494.89	38.59
22-11-2011	560	590	560	580	6213000	602.9	684.45	597.067	496.795	44.11
23-11-2011	580	580	560	580	3414500	600.5	684.35	599.6	498.67	44.11
24-11-2011	580	590	570	590	7765500	598.3	684.25	602.167	500.57	46.88
25-11-2011	580	580	560	560	4012500	595.3	684.05	604.533	502.345	40.41
28-11-2011	570	580	560	570	3542000	593.3	683.85	607	504.17	43.22
29-11-2011	570	580	560	570	1962500	590.7	683.55	609.433	506.04	43.22
30-11-2011	560	600	560	600	20590500	589.1	683.55	612.033	508.04	51.23
01-12-2011	620	630	600	610	26424000	589.7	682.95	614.7	510.09	53.58
02-12-2011	610	640	590	640	14071000	590.9	682.35	617.6	512.29	59.83
05-12-2011	620	640	610	630	12899000	593.6	681.65	620.433	514.44	57.07
06-12-2011	620	620	590	610	11754000	594.6	680.95	623.133	516.49	51.91
07-12-2011	600	620	600	600	7073000	595.2	680.45	625.767	518.49	49.51
08-12-2011	600	610	590	610	4787000	595.4	678.95	628.467	520.515	51.91
09-12-2011	600	610	590	600	5544000	596	676.65	631.1	522.515	49.38
12-12-2011	610	610	590	590	3954000	597.9	674.35	633.7	524.465	46.91
13-12-2011	590	600	580	600	4229500	600.2	672.35	636.333	526.465	49.62
14-12-2011	590	610	590	600	5093000	602.4	669.35	638.967	528.465	49.62
15-12-2011	590	590	570	580	3722500	603.6	665.95	641.133	530.365	44.37
16-12-2011	580	620	580	580	18846500	605	662.85	642.9	532.265	44.37
19-12-2011	580	590	580	590	4244000	606.6	659.15	644.233	534.23	47.59
20-12-2011	590	590	570	580	5189000	607.8	655.05	645.333	536.145	44.80
21-12-2011	590	590	570	570	2881000	608	650.15	646.5	538.025	42.14
22-12-2011	570	580	560	580	4309000	606.6	645.75	647.333	539.955	45.62
23-12-2011	580	590	560	580	2452000	604.8	641.25	647.6	541.9	45.62
27-12-2011	580	580	560	570	1792500	603	638.45	647.333	543.795	42.65
28-12-2011	570	590	570	580	5788000	602.4	635.65	647.133	545.745	46.41
29-12-2011	570	580	560	580	1732000	601.4	632.95	646.8	547.7	46.41
30-12-2011	580	580	560	580	1144000	601	630.35	646.533	549.655	46.41
02-01-2012	570	570	560	570	2338000	600.4	628.25	646.2	551.56	42.89
03-01-2012	570	580	560	570	3100000	599	627.35	646	553.45	42.89
04-01-2012	570	630	570	610	51575500	598.2	626.55	646.2	555.52	57.73
05-01-2012	610	620	590	600	12825500	597.4	626.05	646.467	557.55	53.96
06-01-2012	600	610	590	600	5805500	595.8	625.25	646.667	559.58	53.96
09-01-2012	600	600	590	600	2279000	594.6	624.15	647	561.62	53.96
10-01-2012	600	610	590	600	9475500	594	622.75	647.267	563.67	53.96
11-01-2012	600	610	590	590	3675000	593.8	620.35	647.533	565.665	49.60
12-01-2012	590	640	590	620	32741500	593.6	618.65	648	567.83	60.03
13-01-2012	630	630	610	620	4157500	593.8	616.75	648.333	569.99	60.03
16-01-2012	610	630	590	610	16221500	593.4	615.45	648.533	572.105	55.58
17-01-2012	620	630	610	610	9657000	593.2	613.95	648.8	574.215	55.58
18-01-2012	620	630	600	610	8680000	593	612.45	649.2	576.31	55.58
19-01-2012	610	640	610	610	17644500	592.8	611.05	649.867	578.39	55.58
20-01-2012	610	620	600	600	3993500	592.8	609.75	650.333	580.395	50.54
24-01-2012	600	610	590	590	4563500	592.6	608.65	650.867	582.38	46.05
25-01-2012	590	610	590	600	6283000	592.6	607.75	651.6	584.405	50.77
26-01-2012	600	600	590	600	1290500	592.6	606.55	652.567	586.43	50.77
27-01-2012	600	600	580	590	7202000	592.6	604.65	653.433	588.405	46.09
30-01-2012	590	590	570	580	3489500	592.6	602.65	653.9	590.32	41.94
31-01-2012	580	580	560	570	4639000	592.4	600.75	654.3	592.175	38.22
01-02-2012	570	580	570	580	2460500	592.8	599.25	654.033	594.1	43.60
02-02-2012	580	580	570	580	3279500	592.8	597.85	653.9	596	43.60
03-02-2012	580	580	570	580	1317000	592.8	596.65	653.833	597.9	43.60
06-02-2012	580	600	570	580	9269000	592.6	595.45	653.7	599.775	43.60
07-02-2012	580	580	560	570	7427500	592.8	594.05	653.633	601.6	39.03
08-02-2012	570	590	560	580	6500500	593	593.15	653.567	603.5	45.21
09-02-2012	580	580	570	580	2965000	593.2	591.95	653.433	605.375	45.21
10-02-2012	580	580	560	560	6572000	592.4	590.75	653.167	607.125	36.60
13-02-2012	560	580	560	580	4648500	591.8	590.75	652.567	608.975	47.39
14-02-2012	570	570	560	560	2105500	590.2	590.55	651.633	610.75	40.05
15-02-2012	570	570	560	560	884500	588.8	591.2	650.7	612.525	40.05
16-02-2012	560	570	560	560	3405000	587.8	591.2	649.9	614.3	40.05
17-02-2012	560	570	550	560	5426500	587	591.1	649.3	616.075	40.05
20-02-2012	560	560	530	540	9985500	585.6	590.5	647.833	617.75	33.15
21-02-2012	540	550	540	550	1955000	584.6	590.3	645.967	619.475	38.83
22-02-2012	540	550	540	540	3535500	583.6	590.75	644.1	621.175	35.57
23-02-2012	540	550	530	540	1967000	582.4	591.3	642.367	622.85	35.57
24-02-2012	540	540	510	520	3676000	580.8	591.6	639.833	624.425	29.78
27-02-2012	530	530	500	520	3550000	579.6	591.6	637.167	625.75	29.78
28-02-2012	520	530	510	530	1563500	578.6	591.8	634.767	626.825	35.84
29-02-2012	530	530	520	520	1644000	577.2	591.9	631.833	627.475	32.79
01-03-2012	520	520	510	510	1236500	575.8	591.8	628.633	627.95	30.04
02-03-2012	510	540	510	520	7908000	574.8	591.4	625.033	628.575	35.84
05-03-2012	520	530	510	520	2369500	573.6	590.1	621.7	628.9	35.84
06-03-2012	510	520	500	510	3534000	572.2	588.5	618.233	628.75	32.70
07-03-2012	495	510	495	500	4380000	570.8	586.9	615.9	628.2	29.88
08-03-2012	500	520	495	520	5730500	569.6	586	613.633	627.75	40.86
09-03-2012	520	520	510	520	1650000	568.4	584.9	611.433	627.2	40.86
12-03-2012	520	520	500	510	1649000	567	584	609.233	626.65	37.46
13-03-2012	510	520	510	520	1359000	566	583.2	607.5	626.15	42.61
14-03-2012	520	540	510	530	9713000	565.2	582.1	606.633	625.8	47.28
15-03-2012	530	540	520	530	2757500	563.6	580.9	605.567	625.55	47.28
16-03-2012	520	530	510	520	2058000	562	579.7	604.7	625.35	43.20
19-03-2012	520	530	510	510	3588500	560.2	578	603.567	625.05	39.53
20-03-2012	510	520	500	500	4221500	558.2	576.4	602.167	624.8	36.21
21-03-2012	500	510	495	495	4847500	556.1	575.05	600.533	624.475	34.65
22-03-2012	500	510	500	500	4611500	554.3	574.05	598.333	624.225	37.55
26-03-2012	500	560	495	530	32037000	552.5	573.05	596.6	624.125	51.49
27-03-2012	540	540	520	530	9727500	550.7	572.25	594.733	623.925	51.49
28-03-2012	530	540	520	540	5788000	549.3	571.35	593.4	623.725	55.34
29-03-2012	530	540	530	540	1978000	547.9	570.55	591.933	623.575	55.34
30-03-2012	540	580	540	550	34181500	546.7	569.85	590.533	623.575	59.11
02-04-2012	540	560	540	550	3550000	545.5	569.15	589.2	623.775	59.11
03-04-2012	560	560	540	540	5660500	544.3	568.55	587.933	623.825	53.84
04-04-2012	540	590	540	560	33291500	543.7	568.15	587	624.075	61.28
05-04-2012	550	580	550	570	6923000	543.1	567.85	586.2	624.475	64.37
09-04-2012	570	580	550	560	5058000	542.3	567.45	585.133	625	59.27
10-04-2012	560	570	550	550	7778000	541.5	567.05	583.6	625.45	54.62
11-04-2012	550	560	530	540	7843500	540.7	566.65	582	625.6	50.36
12-04-2012	550	560	530	540	5409000	540.1	566.25	580.533	625.75	50.36
13-04-2012	550	560	540	550	4533000	539.5	566.15	579.333	625.4	54.48
16-04-2012	540	560	540	550	2978000	538.9	565.85	578.2	625.15	54.48
17-04-2012	550	550	530	540	2955500	538.1	565.45	577.133	624.9	49.70
18-04-2012	550	560	540	540	4408000	537.3	564.95	576.067	624.6	49.70
19-04-2012	540	540	530	530	1083000	536.5	564.65	574.867	624.35	45.11
20-04-2012	540	560	540	550	5716500	535.9	564.45	574.067	624.15	54.21
23-04-2012	550	550	530	540	4232500	535.1	564.15	573	623.85	49.77
24-04-2012	540	540	530	540	2969500	534.7	563.55	572.067	623.55	49.77
25-04-2012	540	540	530	540	2202000	533.9	562.85	571.8	622.9	49.77
26-04-2012	540	550	530	540	4157000	533.5	561.85	571.533	622.1	49.77
27-04-2012	530	530	520	530	1393500	532.9	560.85	571.767	621.25	44.82
30-04-2012	530	540	520	520	3226500	532.1	559.95	571.5	620.45	40.49
01-05-2012	520	530	510	530	4366500	531.5	559.25	571.233	619.85	46.10
02-05-2012	530	530	510	520	2281000	531.1	558.35	570.7	618.65	41.85
03-05-2012	520	520	510	520	3270000	530.5	557.55	570.367	617.1	41.85
04-05-2012	520	530	500	520	5255000	530.1	556.85	570.533	615.6	41.85
07-05-2012	500	510	495	510	3700500	529.5	555.95	570.7	614.15	37.53
08-05-2012	510	510	500	510	2333000	529.3	555.05	570.833	612.2	37.53
09-05-2012	500	500	490	495	3242500	528.8	554.2	570.667	610.075	31.82
10-05-2012	495	495	485	490	1378000	528	553.3	570.533	608.075	30.17
11-05-2012	485	490	470	470	2728500	527	552.1	570.267	605.625	24.66
14-05-2012	470	470	450	455	2568000	525.9	550.85	569.833	602.95	21.50
15-05-2012	460	460	445	450	1606000	524.5	549.65	569.1	599.9	20.55
16-05-2012	450	450	420	430	1633000	522.7	548.15	567.633	596.95	17.27
21-05-2012	430	435	425	430	2042500	521.1	546.65	566.033	593.95	17.27
22-05-2012	435	450	435	440	1564000	519.9	545.35	564.567	591.9	24.28
23-05-2012	440	460	435	445	4418000	518.4	544	563.467	589.825	27.58
24-05-2012	445	470	445	460	5459500	517.2	542.8	562.333	587.875	36.52
25-05-2012	465	465	440	450	2086000	516	541.5	561.333	585.925	33.55
28-05-2012	445	450	440	450	534000	514.6	540.3	560.333	584.275	33.55
29-05-2012	450	450	435	440	1626000	512.8	539	559	583.175	30.65
30-05-2012	435	440	425	430	1750500	510.8	537.2	557.533	581.875	28.05
31-05-2012	425	425	400	420	2775500	508.8	535.4	556.067	580.725	25.69
01-06-2012	405	430	400	415	1366500	506.9	533.55	554.3	579.4	24.58
04-06-2012	400	400	355	370	3597000	504.3	531.25	552.367	577.7	17.32
05-06-2012	375	400	370	390	1693000	502.2	529.15	550.767	575.95	27.56
06-06-2012	395	410	395	410	1604500	500.4	527.35	549.5	573.85	36.08
07-06-2012	415	420	400	405	1404500	497.9	525.2	548	571.925	34.98
08-06-2012	400	415	395	410	737000	495.5	523.1	546.667	569.925	37.06
11-06-2012	410	415	410	415	781500	493	521.15	545.233	568.3	39.16
12-06-2012	410	410	395	400	2284000	490.2	519.05	543.767	566.5	35.35
13-06-2012	400	405	395	400	219500	487.2	516.95	542.3	564.7	35.35
14-06-2012	395	395	380	385	1339500	483.9	514.7	540.733	562.875	31.77
15-06-2012	390	395	370	385	869000	480.8	512.55	539.3	561.15	31.77
18-06-2012	390	405	390	395	741500	477.5	510.6	537.933	559.625	36.73
19-06-2012	390	395	390	390	252500	473.9	508.5	536.533	558.125	35.34
20-06-2012	395	420	395	415	9410500	471	506.65	535.3	556.6	46.24
21-06-2012	415	425	405	405	4828500	468.1	504.8	534.067	554.725	43.11
22-06-2012	390	405	390	395	980000	465.2	502.95	532.833	552.8	40.18
25-06-2012	400	400	375	375	1228000	461.9	501	531.467	550.875	35.05
26-06-2012	380	390	375	390	1257500	458.7	499.1	530.333	549.175	41.12
27-06-2012	390	390	380	385	1474000	455.4	497.15	529.033	547.5	39.79
28-06-2012	385	385	360	365	3136000	451.9	495	527.6	545.825	34.91
29-06-2012	360	375	360	370	965000	448.5	492.9	526.133	544.175	36.99
02-07-2012	370	375	370	375	1084500	445.4	490.95	524.9	542.5	39.09
03-07-2012	370	390	370	385	2192000	442.1	489	523.667	541.075	43.16
04-07-2012	385	390	385	385	2978000	439	487.05	522.433	539.5	43.16
05-07-2012	380	385	375	385	222000	435.9	485.3	521	538.025	43.16
06-07-2012	380	385	375	380	629000	432.7	483.3	519.467	537.025	41.43
09-07-2012	370	380	365	370	1339000	429.3	481.4	517.667	535.975	38.14
10-07-2012	370	370	365	370	333500	426.1	479.5	515.933	535.35	38.14
11-07-2012	365	410	365	405	16135500	423.8	477.95	514.567	534.575	53.23
12-07-2012	405	405	395	395	3695500	421.1	476.3	513.2	533.7	49.51
13-07-2012	400	410	395	405	9323000	418.8	474.95	511.833	532.725	53.04
16-07-2012	400	400	385	390	7518500	416.2	473.35	510.433	531.825	47.66
17-07-2012	395	400	390	395	11277500	413.7	471.9	509.133	531.325	49.50
18-07-2012	395	400	380	380	1977000	411.1	470.3	507.667	530.8	44.45
19-07-2012	390	390	380	380	1681000	408.5	468.9	506.2	530.25	44.45
20-07-2012	380	380	375	375	1676000	406.1	467.45	504.833	529.525	42.76
23-07-2012	375	375	355	360	2345500	403.5	465.75	503.367	528.775	38.09
24-07-2012	360	375	360	375	3302500	401.6	464.3	501.933	528.1	44.61
25-07-2012	370	380	370	375	8181000	400	462.95	500.567	527.375	44.61
26-07-2012	375	375	365	370	627000	398.4	461.45	499.233	526.425	42.86
27-07-2012	375	380	360	365	1722500	397.1	459.9	497.8	525	41.13
30-07-2012	365	375	355	360	1710000	395.7	458.4	496.333	523.45	39.42
31-07-2012	360	370	360	370	2698000	394.3	457.1	495	522	44.41
01-08-2012	365	395	360	385	11784500	393.1	455.75	493.7	520.875	50.94
02-08-2012	385	395	375	380	6014500	391.5	454.35	492.367	519.625	48.88
03-08-2012	370	375	370	375	1472000	390	453	491	518.5	46.84
06-08-2012	380	385	370	370	816000	388.4	451.5	489.667	517.35	44.82
07-08-2012	370	375	365	365	1031000	386.9	449.85	488.3	515.975	42.84
08-08-2012	365	370	355	355	2505000	385.4	448.1	486.6	514.5	39.11
09-08-2012	355	365	350	355	2245500	384.1	446.45	484.967	513.075	39.11
10-08-2012	355	360	350	355	1079000	382.9	444.9	483.333	511.45	39.11
13-08-2012	355	365	355	360	722500	382.7	443.5	481.733	509.95	42.25
14-08-2012	365	365	350	355	701500	382	442.1	480.1	508.575	40.02
15-08-2012	350	350	340	345	1292000	380.7	440.55	478.467	507.3	35.95
16-08-2012	345	350	345	345	1062000	379.5	438.7	476.633	505.875	35.95
23-08-2012	345	355	345	350	338000	378.3	436.9	474.833	504.575	39.52
24-08-2012	350	350	340	350	228000	377	435	473.1	503.175	39.52
27-08-2012	350	350	340	345	185000	375.9	433.05	471.333	501.8	37.12
28-08-2012	345	345	335	335	446000	374.6	430.9	469.5	500.375	32.83
29-08-2012	335	345	305	320	2665000	373.3	428.6	467.567	498.875	27.66
30-08-2012	310	320	305	310	2264500	371.8	426.3	465.633	497.425	24.85
31-08-2012	310	320	310	315	2409000	370.2	423.85	463.8	496	28.75
03-09-2012	315	320	305	315	657000	368.7	421.3	461.9	494.575	28.75
04-09-2012	310	315	310	315	1260000	366.7	418.85	460	493.15	28.75
05-09-2012	315	320	300	305	3862000	364.7	416.4	458.1	491.725	25.45
06-09-2012	305	310	300	310	879000	363	414.1	456.3	490.375	29.79
07-09-2012	310	325	310	315	9357500	361.8	411.85	454.6	489.05	33.92
10-09-2012	320	320	305	310	834000	360.2	409.45	452.8	487.8	31.90
11-09-2012	305	310	305	310	774000	358.7	407.05	451	486.45	31.90
12-09-2012	310	310	305	305	1208000	357.5	404.7	449.167	485.075	29.83
13-09-2012	305	315	300	310	5002000	356.3	402.4	447.367	483.675	34.41
14-09-2012	310	315	305	310	2498000	355	400.2	445.633	482.425	34.41
17-09-2012	310	310	305	305	1543000	353.4	397.75	443.8	481.1	31.99
18-09-2012	305	310	300	305	4320500	351.8	395.4	441.967	479.775	31.99
19-09-2012	310	315	305	310	8601500	350.3	393.1	440.3	478.325	37.11
20-09-2012	310	310	305	305	727500	348.8	390.75	438.467	476.8	34.33
21-09-2012	310	310	305	310	512000	347.6	388.45	436.8	475.15	39.24
24-09-2012	310	310	305	305	2895000	346.3	386.2	435.1	473.525	36.32
25-09-2012	305	310	305	310	3799500	344.4	384.1	433.433	472.025	41.05
26-09-2012	310	320	310	315	4358000	342.8	381.95	431.8	470.6	45.42
27-09-2012	315	360	310	350	33455500	341.7	380.25	430.533	469.3	64.98
28-09-2012	350	360	330	360	11659000	341.1	378.65	429.267	468.1	68.46
01-10-2012	360	375	350	355	24266000	340.3	377	428.033	466.925	64.98
02-10-2012	355	355	340	345	2779500	339.6	375.35	426.733	465.65	58.58
03-10-2012	345	350	345	345	1095000	338.9	373.7	425.567	464.375	58.58
04-10-2012	345	375	345	360	18492500	338.6	372.35	424.5	463.275	64.64
05-10-2012	360	365	355	355	6464500	338.5	371	423.333	462.15	61.41
08-10-2012	355	375	355	375	8837000	338.5	370.05	422.367	461.075	68.24
09-10-2012	375	385	365	365	36209500	338.3	369.15	421.4	460	62.30
10-10-2012	365	370	360	360	1553500	338.1	368.25	420.333	458.95	59.52
11-10-2012	360	365	345	345	1782000	337.7	367.4	419.167	457.775	52.00
12-10-2012	360	360	335	335	2817500	337.2	366.45	418	456.55	47.67
15-10-2012	335	345	335	340	1045000	336.6	365.45	416.933	455.4	49.92
16-10-2012	345	345	340	340	1842000	335.7	364.4	415.733	454.2	49.92
17-10-2012	345	345	340	340	2521500	334.9	363.2	414.533	453	49.92
18-10-2012	340	350	340	345	3723500	334.3	362.15	413.433	451.825	52.46
19-10-2012	345	350	345	345	824500	333.8	361.1	412.267	450.7	52.46
22-10-2012	345	380	345	375	12043500	334	360.45	411.233	449.725	64.88
23-10-2012	380	385	360	360	32328000	334.1	359.75	410.1	448.475	56.88
24-10-2012	360	375	355	360	2824500	334.2	359.15	409.033	447.275	56.88
25-10-2012	365	365	355	355	1015000	334.2	358.55	408	446.05	54.29
29-10-2012	360	360	350	355	2103000	334.1	358.4	407.033	444.825	54.29
30-10-2012	360	370	360	370	5713500	334.4	358.2	406.2	443.675	60.54
31-10-2012	370	370	365	365	3985000	334.8	357.75	405.3	442.55	57.71
01-11-2012	365	370	365	365	17064500	335.2	357.35	404.2	441.275	57.71
02-11-2012	365	370	365	365	2574500	335.5	356.9	403.1	440	57.71
05-11-2012	365	370	365	370	4137500	335.9	356.45	401.967	438.8	60.04
06-11-2012	370	375	360	365	23821000	336.3	356.1	400.8	437.575	56.67
07-11-2012	370	370	350	355	2299000	336.7	355.65	399.5	436.3	50.56
08-11-2012	350	355	340	350	3146500	337.3	355.3	398.167	435	47.79
09-11-2012	350	355	350	350	586000	338.1	354.95	396.9	433.75	47.79
12-11-2012	350	355	350	355	2222000	338.9	354.55	395.533	432.575	50.91
13-11-2012	355	360	355	355	1202500	339.7	354.2	394.1	431.35	50.91
14-11-2012	355	355	350	350	7203000	340.4	353.55	392.7	430.1	47.61
19-11-2012	355	355	350	350	1388500	341.3	353	391.367	428.9	47.61
20-11-2012	355	355	350	355	4346500	342.2	352.6	390.133	427.775	51.28
21-11-2012	350	365	350	350	11535000	342.9	352.35	388.867	426.675	47.68
22-11-2012	350	360	350	350	8480000	343.7	351.95	387.533	425.525	47.68
23-11-2012	350	355	350	350	2867000	344.5	351.6	386.2	424.375	47.68
26-11-2012	355	365	340	345	23904000	345.3	351.4	384.9	423.2	43.85
27-11-2012	345	350	345	345	2216000	346	351.15	383.6	422.025	43.85
28-11-2012	345	350	345	345	2844500	346.7	350.85	382.367	420.9	43.85
29-11-2012	345	350	345	345	1758000	347.5	350.45	381	419.725	43.85
30-11-2012	345	350	345	345	1027500	348.3	350.05	379.7	418.55	43.85
03-12-2012	350	350	345	350	1887000	349.1	349.7	378.433	417.5	49.71
04-12-2012	350	360	350	350	24108500	350	349.4	377.167	416.35	49.71
05-12-2012	350	425	350	420	143356500	352.2	349.9	376.367	415.65	81.34
06-12-2012	420	450	380	385	368229500	353.8	350.05	375.4	414.775	60.76
07-12-2012	390	390	365	370	5836000	355	349.7	374.4	413.825	54.41
10-12-2012	370	375	360	360	4619000	355.9	349.35	373.267	412.825	50.61
11-12-2012	360	365	355	365	4222000	356.2	348.95	372.233	411.95	52.40
12-12-2012	365	370	360	365	4764500	356.3	348.7	371.2	411.025	52.40
13-12-2012	365	375	365	365	7795500	356.5	348.4	370.167	410.15	52.40
14-12-2012	365	370	365	365	4558500	356.9	348.25	369.2	409.275	52.40
17-12-2012	365	370	365	365	2146000	357.3	348.1	368.233	408.5	52.40
18-12-2012	365	370	365	365	3906000	357.4	348	367.367	407.725	52.40
19-12-2012	365	375	365	375	4818000	357.8	348.15	366.6	406.95	57.23
20-12-2012	375	375	365	370	4906500	357.7	348.1	365.933	406.2	54.27
21-12-2012	365	370	365	370	1371000	357.8	348.05	365.367	405.5	54.27
26-12-2012	370	370	365	365	895000	357.9	348	364.8	404.725	51.19
27-12-2012	365	370	365	365	3182500	358.3	348	364.367	403.95	51.19
28-12-2012	365	370	365	365	2356000	358.9	348.05	363.933	403.225	51.19
02-01-2013	365	370	365	365	5297000	359.4	348	363.433	402.55	51.19
03-01-2013	370	370	365	365	1919500	359.9	347.8	362.9	401.775	51.19
04-01-2013	365	370	365	370	3655500	360.5	347.7	362.3	401.025	54.89
07-01-2013	370	370	365	365	520500	360.9	347.6	361.733	400.3	50.75
08-01-2013	370	375	365	370	17030500	361.4	347.6	361.2	399.55	54.45
09-01-2013	370	375	360	360	30791000	361.1	347.55	360.667	398.7	46.86
10-01-2013	365	365	350	355	2179000	361	347.55	360.167	397.825	43.58
11-01-2013	355	360	350	355	1807000	360.9	347.55	359.733	397	43.58
14-01-2013	355	360	355	355	1060000	360.9	347.55	359.333	396.225	43.58
15-01-2013	355	360	355	360	1524500	361	347.55	359.267	395.525	48.11
16-01-2013	360	360	355	355	1170000	360.7	347.55	359.033	394.825	44.28
17-01-2013	360	360	355	360	940000	360.6	347.7	358.7	394.125	48.68
18-01-2013	355	370	355	355	18712500	360.4	347.8	358.367	393.25	44.87
21-01-2013	355	360	355	355	1058000	360.2	347.85	358	392.375	44.87
22-01-2013	360	360	355	360	3143000	360	347.95	357.633	391.475	49.46
23-01-2013	360	365	355	355	6216000	359.8	348.05	357.333	390.55	45.39
25-01-2013	355	360	355	355	2749000	359.8	348.25	357.033	389.575	45.39
28-01-2013	355	360	355	355	4318000	359.9	348.6	356.833	388.6	45.39
29-01-2013	360	370	360	370	23343500	360.3	349.2	356.733	387.75	58.26
30-01-2013	370	375	355	355	38790500	360.3	349.6	356.467	386.725	46.47
31-01-2013	360	360	355	355	3719000	360.3	350	356.233	385.65	46.47
01-02-2013	355	365	355	365	14827500	360.6	350.5	355.9	384.675	53.71
04-02-2013	360	365	360	365	1772000	360.9	351.1	355.633	383.75	53.71
05-02-2013	360	370	360	365	4681500	361.1	351.65	355.433	382.875	53.71
06-02-2013	370	390	360	360	102476500	361.3	352.1	355.333	381.975	49.53
07-02-2013	365	370	360	360	18281000	361.5	352.6	355.133	381.025	49.53
08-02-2013	365	365	360	360	2837500	361.7	353.1	354.967	380.075	49.53
11-02-2013	360	365	360	360	4031500	362	353.65	354.933	379.175	49.53
12-02-2013	360	365	360	360	3275500	362.3	354.15	354.867	378.275	49.53
13-02-2013	360	365	360	360	3781000	362.6	354.65	354.767	377.425	49.53
14-02-2013	360	385	360	370	64054000	363.1	355.3	354.667	376.525	59.40
15-02-2013	375	385	370	380	58129500	363.8	356.05	354.633	375.725	66.46
18-02-2013	375	390	375	375	17502500	364.3	356.7	354.567	374.9	60.77
19-02-2013	375	380	375	375	4661000	364.8	357.4	354.533	374.075	60.77
20-02-2013	375	390	375	385	20061000	364.1	358.15	354.633	373.3	67.27
21-02-2013	385	415	370	370	313643500	363.8	358.8	354.633	372.5	53.06
22-02-2013	375	380	360	365	20234000	363.7	359.35	354.367	371.725	49.32
25-02-2013	365	370	360	360	5825000	363.7	359.8	354.133	370.875	45.84
26-02-2013	360	365	355	355	5016000	363.5	359.85	353.8	370.05	42.61
27-02-2013	355	365	355	355	2368500	363.3	359.8	353.567	369.225	42.61
28-02-2013	355	370	355	355	4991500	363.1	359.8	353.3	368.4	42.61
01-03-2013	355	365	355	360	1270000	363	359.95	353.167	367.65	47.26
04-03-2013	360	365	355	360	1168500	362.9	360.1	353.033	366.9	47.26
05-03-2013	360	365	355	360	1927500	362.8	360.1	352.933	366.225	47.26
06-03-2013	360	370	360	370	3752500	362.7	360.25	353	365.625	56.14
07-03-2013	370	370	360	365	1113000	362.6	360.15	352.933	365.1	51.47
08-03-2013	365	365	360	360	5983000	362.4	360.1	352.833	364.625	47.24
11-03-2013	360	375	360	360	19222000	362.3	360.1	352.767	364.175	47.24
13-03-2013	365	365	360	365	2344000	362.3	360.3	352.767	363.85	51.83
14-03-2013	365	365	360	360	2565000	362.2	360.55	352.767	363.5	47.39
15-03-2013	365	365	360	360	2473500	362.1	360.75	352.7	363.1	47.39
18-03-2013	365	365	360	360	1644500	362	360.95	352.533	362.675	47.39
19-03-2013	360	365	360	365	1535000	361.9	361.2	352.433	362.2	52.48
20-03-2013	365	365	360	365	2260000	361.9	361.4	352.367	361.775	52.48
21-03-2013	360	370	360	360	27263500	361.7	361.55	352.3	361.325	47.19
22-03-2013	365	365	360	365	6074000	361.8	361.45	352.3	360.95	52.36
25-03-2013	365	365	360	365	1572000	362	361.5	352.367	360.625	52.36
26-03-2013	360	365	360	360	10210000	362.1	361.5	352.4	360.325	47.02
27-03-2013	360	365	360	360	1150500	362.2	361.55	352.433	360.05	47.02
28-03-2013	360	365	360	365	3275500	362.3	361.65	352.467	360.025	52.62
01-04-2013	360	370	360	360	17238500	362.4	361.55	352.5	359.875	47.24
02-04-2013	365	365	360	365	2581500	362.5	361.55	352.633	359.65	52.48
03-04-2013	365	365	360	365	3116000	362.7	361.55	352.767	359.45	52.48
04-04-2013	365	370	360	360	14627500	362.8	361.5	352.833	359.2	47.06
05-04-2013	365	365	360	360	2790500	362.8	361.4	352.9	358.925	47.06
08-04-2013	360	365	360	365	8263500	363	361.4	353.033	358.75	52.72
09-04-2013	360	365	360	360	8566000	363.1	361.45	353.2	358.55	47.28
10-04-2013	360	365	360	360	2255500	363.2	361.55	353.467	358.425	47.28
11-04-2013	365	365	360	365	1608000	363.1	361.7	353.833	358.325	52.91
12-04-2013	365	375	365	365	13603500	363.3	361.8	354.167	358.175	52.91
15-04-2013	365	370	365	370	3108500	363.6	361.95	354.533	358.075	58.11
16-04-2013	365	365	360	365	7505000	363.6	362.1	354.867	357.825	51.94
17-04-2013	365	365	360	365	2013000	363.6	362.25	355.267	357.625	51.94
18-04-2013	360	365	360	360	1252000	363.5	362.3	355.6	357.45	46.24
19-04-2013	360	365	360	360	2446000	363.5	362.4	355.9	357.375	46.24
22-04-2013	360	375	360	375	30441500	363.8	362.65	356.333	357.3	61.09
23-04-2013	380	385	365	370	92281000	364	362.85	356.733	357.225	55.58
24-04-2013	370	380	370	375	5584500	364.3	363.15	357.2	357.275	59.51
25-04-2013	375	380	370	370	2913500	364.5	363.4	357.6	357.275	54.33
26-04-2013	370	375	365	370	3330500	364.7	363.65	358	357.25	54.33
29-04-2013	370	370	365	365	1022500	364.6	363.85	358.4	357.15	49.35
30-04-2013	365	370	360	360	4335000	364.2	364	358.767	357.025	44.92
01-05-2013	360	365	360	365	590500	364	364.15	359.133	356.925	49.78
02-05-2013	360	365	355	360	1528500	363.7	364.25	359.5	356.825	45.46
03-05-2013	355	360	335	340	3021500	362.8	363.45	359.7	356.675	33.09
06-05-2013	345	345	330	335	3889000	362.1	362.95	359.9	356.5	30.83
07-05-2013	340	340	330	335	2939500	361.5	362.6	360.067	356.15	30.83
08-05-2013	340	340	330	340	4536000	361.1	362.4	360.233	355.875	35.90
10-05-2013	340	340	330	335	969500	360.7	362.1	360.133	355.525	33.27
13-05-2013	335	340	335	335	430000	360.3	361.8	359.967	355.25	33.27
14-05-2013	335	340	335	335	634000	359.9	361.5	359.833	354.95	33.27
15-05-2013	335	340	335	335	1862500	359.4	361.2	359.767	354.725	33.27
16-05-2013	340	345	335	340	8904000	359	360.95	359.733	354.525	39.26
17-05-2013	340	340	335	335	2480500	358.5	360.65	359.567	354.325	35.80
20-05-2013	340	340	335	340	704500	357.9	360.3	359.467	354.225	41.36
21-05-2013	340	340	335	335	621000	357.3	359.95	359.2	354.025	37.83
22-05-2013	340	345	335	340	10091500	356.9	359.65	359.033	353.85	43.06
23-05-2013	340	340	335	335	4515500	356.4	359.35	358.867	353.675	39.49
24-05-2013	340	360	340	360	39627000	356.3	359.3	358.967	353.65	58.19
27-05-2013	365	365	350	355	42394000	356.2	359.2	359.1	353.625	54.56
28-05-2013	360	360	345	350	52083500	356	359.05	359.167	353.525	51.12
29-05-2013	355	355	335	345	12098500	355.7	358.85	359.2	353.325	47.87
30-05-2013	340	340	335	340	999000	355.2	358.55	359.2	353.125	44.81
31-05-2013	335	340	275	275	12097000	353.4	357.65	358.733	352.625	23.63
03-06-2013	275	295	275	285	2706500	351.9	356.8	358.333	352.2	29.18
04-06-2013	285	285	230	245	6363500	349.5	355.65	357.467	351.6	22.22
05-06-2013	245	260	245	255	1192000	347.3	354.65	356.767	351.1	26.91
07-06-2013	255	265	250	250	1689500	345.1	353.6	356.033	350.575	26.07
10-06-2013	255	255	240	245	1510500	342.8	352.5	355.3	350.025	25.21
11-06-2013	245	245	220	225	3350500	340	351.15	354.433	349.35	22.09
12-06-2013	225	225	210	225	3844500	337.3	349.85	353.467	348.7	22.09
13-06-2013	220	220	205	205	6084500	334.1	348.3	352.4	348	19.32
14-06-2013	210	215	210	210	1563000	331	346.85	351.367	347.325	21.96
17-06-2013	210	220	210	220	1754500	328.2	345.5	350.4	346.675	27.09
18-06-2013	225	230	215	225	5926500	325.5	344.15	349.433	346.05	29.58
19-06-2013	230	230	225	225	1115000	322.7	342.85	348.5	345.45	29.58
20-06-2013	220	280	220	280	17840500	321.1	342.1	348	345.175	50.96
21-06-2013	275	335	270	270	35156500	319.3	341.25	347.467	344.925	48.10
24-06-2013	265	270	235	240	8976000	316.8	339.95	346.733	344.575	40.72
25-06-2013	240	250	220	235	2180000	314.2	338.75	345.933	344.175	39.63
26-06-2013	225	250	225	245	1172500	311.7	337.65	345.2	343.825	42.92
27-06-2013	245	245	235	240	858000	309.2	336.4	344.467	343.45	41.70
28-06-2013	245	255	240	240	10161500	306.7	335.15	343.733	343.125	41.70
01-07-2013	240	250	240	240	931500	304.3	333.9	342.967	342.775	41.70
02-07-2013	240	240	235	235	1369000	301.8	332.65	342.2	342.375	40.26
03-07-2013	235	235	230	230	1196500	298.9	331.35	341.4	341.975	38.82
04-07-2013	235	235	230	235	1806000	296.2	330.1	340.633	341.6	41.09
05-07-2013	235	235	230	230	2247000	293.3	328.8	339.867	341.225	39.51
08-07-2013	230	230	225	230	678500	290.5	327.5	339.1	340.825	39.51
09-07-2013	230	230	215	220	2746000	287.5	326.1	338.267	340.375	36.28
10-07-2013	225	225	215	215	589500	284.5	324.55	337.4	339.925	34.75
11-07-2013	215	230	215	225	4598000	281.8	323	336.6	339.525	40.19
12-07-2013	225	240	225	230	2680500	279.1	321.55	335.8	339.125	42.75
15-07-2013	240	240	225	230	1196500	276.5	320.1	335	338.75	42.75
16-07-2013	230	260	225	240	8335500	274.5	318.65	333.8	338.4	47.94
17-07-2013	245	245	240	240	3238500	272.6	317.35	332.833	338.075	47.94
18-07-2013	240	255	240	250	8287500	270.9	316.2	332.033	337.775	52.88
19-07-2013	250	265	245	250	22003500	269.1	315.1	331.3	337.45	52.88
22-07-2013	250	260	245	245	9610500	267.3	314	330.5	336.925	50.12
23-07-2013	245	250	245	250	2942000	265.6	312.95	329.733	336.375	52.78
24-07-2013	250	255	245	255	2853500	264	311.95	329	335.875	55.34
25-07-2013	255	255	250	250	1058500	262.3	310.85	328.233	335.4	52.29
26-07-2013	250	255	250	255	1236000	260.6	309.8	327.5	334.95	54.96
29-07-2013	250	255	250	250	5077500	258.9	308.7	326.733	334.4	51.83
30-07-2013	255	255	250	250	1534500	257.1	307.5	325.9	333.875	51.83
31-07-2013	255	265	250	260	21341000	255.6	306.45	325.167	333.3	57.45
01-08-2013	255	260	255	260	574500	254	305.45	324.433	332.775	57.45
02-08-2013	255	260	255	255	655000	252.4	304.4	323.7	332.25	53.81
12-08-2013	255	260	255	260	315500	250.4	303.35	323	331.825	56.76
13-08-2013	255	255	255	255	1395500	248.4	302.3	322.267	331.425	53.11
14-08-2013	255	260	255	260	693000	246.6	301.3	321.567	331.025	56.15
15-08-2013	255	260	255	260	382500	244.9	300.3	320.867	330.625	56.15
16-08-2013	255	255	250	255	320000	243.2	299.2	320.1	330.2	52.22
19-08-2013	250	250	240	245	5030000	242.6	298	319.3	329.7	45.38
20-08-2013	235	235	210	225	2283000	241.4	296.65	318.333	329.1	35.40
21-08-2013	215	235	215	230	559000	241.1	295.3	317.467	328.375	39.01
22-08-2013	210	225	210	225	522000	240.5	293.9	316.6	327.7	36.80
23-08-2013	225	235	225	230	553500	240.1	292.6	315.767	327.05	40.44
26-08-2013	230	235	215	220	2070000	239.6	291.2	314.867	326.375	35.97
27-08-2013	215	215	200	200	1301500	239.1	289.55	313.8	325.6	29.06
28-08-2013	189	200	189	200	991500	238.6	287.95	312.767	324.75	29.06
29-08-2013	200	210	200	205	769000	238.6	286.35	311.733	323.95	32.81
30-08-2013	205	225	205	220	1147500	238.8	284.9	310.833	323.225	42.59
02-09-2013	220	230	215	220	5180000	238.8	283.5	309.933	322.5	42.59
03-09-2013	215	245	215	245	1821500	239.2	282.35	309.167	321.875	55.21
04-09-2013	235	245	230	245	553000	239.6	281.15	308.433	321.275	55.21
05-09-2013	240	240	230	235	736000	238.7	279.9	307.633	320.675	50.10
06-09-2013	230	230	225	230	387500	237.9	278.6	306.8	320.075	47.72
09-09-2013	230	240	225	240	6216500	237.9	277.35	305.933	319.525	52.57
10-09-2013	235	295	235	295	60608000	239.1	276.65	305.533	319.225	69.38
11-09-2013	300	365	300	315	344381500	240.5	276.1	305.267	319.025	73.11
12-09-2013	315	330	280	285	281343000	241.4	275.3	304.733	318.7	61.09
13-09-2013	285	290	275	285	40618000	242.3	274.5	304.2	318.375	61.09
16-09-2013	285	300	280	295	49544500	243.4	273.85	303.733	318.075	63.41
17-09-2013	290	300	290	300	13599000	244.7	273.25	303.333	317.825	64.55
18-09-2013	300	300	265	270	163899500	245.5	272.2	302.733	317.425	53.73
19-09-2013	275	280	255	260	28728500	246	271.1	302.067	316.975	50.67
20-09-2013	265	270	255	255	5686500	246.5	269.9	301.367	316.525	49.17
23-09-2013	255	260	245	250	3026500	246.9	268.7	300.633	316.05	47.65
24-09-2013	250	255	235	240	3921000	247.3	267.4	299.833	315.525	44.67
25-09-2013	235	240	230	230	2214000	247.6	266.05	298.9	314.95	41.85
26-09-2013	230	240	230	235	1066000	247.8	264.8	297.933	314.4	43.76
27-09-2013	240	250	235	245	3560000	248.1	263.6	297.067	313.875	47.48
30-09-2013	245	245	235	235	922000	248.2	262.35	296.133	313.3	44.32
01-10-2013	235	240	230	235	1418000	248.1	261.3	295.133	312.375	44.32
02-10-2013	235	240	230	235	1714000	248	260.3	294.233	311.625	44.32
03-10-2013	235	240	235	235	267500	247.7	259.3	293.367	310.95	44.32
04-10-2013	235	240	230	240	681500	247.5	258.3	292.567	310.35	46.70
07-10-2013	240	240	230	230	812000	247.2	257.25	291.733	309.675	42.76
08-10-2013	235	240	230	235	1098000	246.9	256.25	290.933	309.025	45.25
09-10-2013	240	240	235	235	957000	246.5	255.25	290.133	308.375	45.25
10-10-2013	235	240	235	235	1589500	246.2	254.25	289.3	307.725	45.25
11-10-2013	235	245	235	240	1203500	245.9	253.25	288.5	307.1	48.07
16-10-2013	240	240	235	235	616000	245.6	252.25	287.667	306.45	45.55
17-10-2013	240	240	235	240	456000	245.4	251.25	286.8	305.775	48.46
18-10-2013	240	240	235	235	301000	244.9	250.25	285.933	305.1	45.82
21-10-2013	240	245	235	240	2110500	244.5	249.25	285.133	304.45	48.82
22-10-2013	240	245	235	235	972000	244.1	248.25	284.3	303.8	46.07
23-10-2013	240	240	235	235	533000	243.6	247	283.433	303.15	46.07
24-10-2013	235	245	235	240	1232000	243.3	245.85	282.633	302.525	49.38
25-10-2013	240	245	240	240	345000	242.9	244.75	281.833	301.9	49.38
28-10-2013	245	250	240	245	2389500	242.6	243.75	281.067	301.3	52.74
29-10-2013	245	245	240	240	349500	242.3	242.75	280.233	300.65	49.22
30-10-2013	245	250	240	240	585000	242.2	242.4	279.4	300.025	49.22
31-10-2013	240	300	240	300	24780000	243.7	242.55	279	299.675	73.68
01-11-2013	305	315	265	275	17642500	244.6	242.85	278.4	299.25	60.58
04-11-2013	270	285	265	275	4900000	245.6	243.05	277.8	298.85	60.58
06-11-2013	270	295	270	280	6647000	246.6	243.35	277.267	298.475	62.14
07-11-2013	285	295	275	280	5085000	247.8	243.7	276.733	298.1	62.14
08-11-2013	275	280	270	275	577500	249.3	244.2	276.133	297.675	59.42
11-11-2013	280	280	270	270	1291000	250.7	244.65	275.533	297.25	56.73
12-11-2013	280	280	265	265	1103000	251.9	245.25	274.867	296.775	54.10
13-11-2013	265	265	260	265	1232000	252.8	245.8	274.2	296.325	54.10
14-11-2013	260	270	260	265	263000	253.7	246.25	273.567	295.875	54.10
15-11-2013	265	270	255	260	1017000	254	246.6	272.9	295.375	51.14
18-11-2013	255	255	245	255	649000	254.2	246.9	272.167	294.875	48.30
19-11-2013	245	260	245	260	271500	254.7	246.7	271.5	294.4	51.22
20-11-2013	255	260	250	255	244000	255.2	246.55	270.8	293.9	48.28
21-11-2013	245	255	245	250	206500	255.4	246.65	270.033	293.3	45.47
22-11-2013	245	250	245	250	585000	254.5	246.8	269.267	292.775	45.47
25-11-2013	250	250	245	245	639000	253.1	246.8	268.433	292.225	42.59
26-11-2013	245	245	240	245	216000	252.3	246.85	267.633	291.625	42.59
27-11-2013	240	245	230	240	1011500	251.4	246.85	266.8	291	39.68
28-11-2013	235	235	230	235	543500	250.2	246.8	265.967	290.35	36.96
29-11-2013	230	245	230	235	3084500	248.9	246.8	265.133	289.725	36.96
02-12-2013	235	255	235	255	6797000	248.6	247.05	264.333	289.2	52.17
03-12-2013	250	255	245	245	3180000	248.3	247.15	263.5	288.625	46.17
04-12-2013	245	260	240	240	12546000	248	247.25	262.6	288.025	43.48
05-12-2013	240	245	235	240	1665000	247.8	247.35	261.733	287.425	43.48
06-12-2013	240	245	240	245	672500	247.9	247.6	260.9	286.85	47.06
09-12-2013	240	245	240	245	786000	248.2	247.9	260.1	286.225	47.06
10-12-2013	245	250	240	240	6590000	248.3	248.05	259.3	285.525	43.84
11-12-2013	245	245	240	245	2771000	248.3	248.2	258.5	284.875	47.70
12-12-2013	240	245	240	245	203000	248.5	248.35	257.733	284.225	47.70
13-12-2013	240	245	240	245	2036500	248.7	248.4	257.1	283.525	47.70
16-12-2013	240	240	235	240	481500	248.8	248.4	256.467	282.875	43.93
17-12-2013	240	245	240	245	4999500	249	248.35	255.867	282.275	48.32
18-12-2013	245	250	235	235	23806500	248.9	248.2	255.167	281.65	41.35
19-12-2013	240	245	230	230	8497500	248.9	248.05	254.467	281.025	38.36
20-12-2013	230	230	225	230	980500	248.8	247.85	253.767	280.4	38.36
23-12-2013	225	225	220	220	1247000	248.5	247.5	253	279.725	32.86
24-12-2013	225	225	220	220	738500	248.2	247.2	252.233	279.025	32.86
27-12-2013	220	225	215	220	956000	247.8	246.85	251.433	278.325	32.86
30-12-2013	220	225	220	220	351000	247.5	246.55	250.667	277.625	32.86
01-01-2014	220	225	220	220	351000	247.1	246.25	249.867	276.875	32.86
02-01-2014	225	230	220	225	749500	246.9	245.9	249.133	276.175	39.18
03-01-2014	225	225	220	225	461500	246.6	245.55	248.367	275.5	39.18
06-01-2014	225	225	215	215	365100	246.2	245.15	247.567	274.775	32.16
07-01-2014	220	220	210	212	232800	245.74	244.67	246.58	274.01	30.40
08-01-2014	214	214	208	209	459800	245.12	244.21	245.607	273.255	28.71
09-01-2014	209	210	200	204	2069300	244.4	243.65	244.633	272.475	26.10
10-01-2014	202	203	195	197	3031600	243.44	243.02	243.647	271.66	22.96
13-01-2014	198	205	197	202	2173600	242.68	242.49	242.727	270.845	29.49
15-01-2014	203	210	201	208	3832500	242.04	242.12	242.28	270.06	36.45
16-01-2014	208	209	205	205	980700	240.14	241.92	241.747	269.285	34.61
17-01-2014	207	207	202	202	2300900	238.68	241.64	241.46	268.47	32.83
20-01-2014	199	206	199	204	1723500	237.26	241.43	241.12	267.665	35.23
21-01-2014	203	204	202	203	1261000	235.72	241.16	240.807	266.88	34.56
22-01-2014	203	205	203	205	530800	234.22	241.01	240.54	266.105	37.12
23-01-2014	205	207	205	206	1397400	232.84	241.07	240.413	265.31	38.41
24-01-2014	206	206	204	205	538100	231.54	241.12	240.28	264.535	37.58
27-01-2014	203	203	200	203	1556300	230.3	241.1	240.267	263.725	35.90
28-01-2014	203	203	202	202	495700	229.04	240.92	240.213	262.91	35.06
29-01-2014	203	204	202	202	198300	227.78	240.74	240.093	262.12	35.06
30-01-2014	201	203	201	201	1154600	226.6	240.3	239.933	261.325	34.13
03-02-2014	201	203	200	202	481000	225.54	239.87	239.78	260.51	35.96
04-02-2014	200	202	200	202	172600	224.38	239.54	239.26	259.72	35.96
05-02-2014	202	203	201	203	546200	223.34	239.27	238.813	258.935	37.95
06-02-2014	202	203	200	203	427900	222.4	238.9	238.567	258.125	37.95
07-02-2014	203	206	201	204	1413000	221.48	237.99	238.36	257.32	40.12
10-02-2014	205	206	203	204	529400	220.66	236.88	238.087	256.49	40.12
11-02-2014	205	210	204	210	3482800	219.96	236.13	237.887	255.715	51.81
12-02-2014	211	220	209	218	4633600	219.52	235.46	237.74	254.98	62.37
13-02-2014	219	224	219	222	2942300	219.26	234.73	237.62	254.29	66.34
14-02-2014	224	224	218	219	940000	218.94	233.92	237.513	253.585	61.13
17-02-2014	219	222	215	218	1985600	218.2	233.4	237.433	252.8	59.45
18-02-2014	219	219	216	216	1007600	217.62	232.96	237.307	252.03	56.14
19-02-2014	217	217	215	217	617600	217.16	232.58	237.22	251.24	57.42
20-02-2014	217	218	215	217	641400	216.7	232.25	237.133	250.475	57.42
21-02-2014	220	220	217	218	374100	216.16	232.03	237.12	249.715	58.81
24-02-2014	219	221	216	216	2087800	215.58	231.89	237.127	248.97	54.94
25-02-2014	216	217	215	215	806500	215.08	231.69	237.06	248.245	53.06
26-02-2014	216	216	214	214	1000500	214.46	231.38	236.953	247.49	51.18
27-02-2014	216	219	214	218	1164800	213.92	231.21	236.873	246.78	57.66
28-02-2014	220	220	215	216	1421300	213.34	231.02	236.713	246.16	53.81
03-03-2014	217	217	215	216	178100	212.86	230.83	236.553	245.565	53.81
04-03-2014	214	216	214	216	245800	212.28	230.64	236.327	244.97	53.81
05-03-2014	217	220	216	219	2417300	211.96	230.43	236.12	244.365	58.94
06-03-2014	220	222	218	220	2529200	211.76	230.33	235.953	243.79	60.52
07-03-2014	220	222	218	221	506000	211.58	230.19	235.76	243.22	62.08
10-03-2014	220	222	220	220	846500	211.58	230.04	235.527	242.645	59.54
11-03-2014	219	222	218	220	1820400	211.58	229.89	235.327	242.07	59.54
12-03-2014	218	219	217	218	1607800	211.54	229.67	235.08	241.46	54.37
13-03-2014	218	220	218	219	941400	211.52	229.51	234.873	240.88	56.41
14-03-2014	217	220	215	220	1588800	211.52	229.31	234.673	240.28	58.41
17-03-2014	220	229	220	225	4710600	211.52	229.21	234.44	239.73	66.65
18-03-2014	227	228	224	225	1336100	211.52	229.06	234.207	239.155	66.65
19-03-2014	227	227	223	225	2854400	211.72	228.96	234.007	238.605	66.65
20-03-2014	225	225	215	215	2824800	211.78	228.76	233.707	237.88	44.59
21-03-2014	215	218	213	214	816700	211.88	228.5	233.433	237.175	43.05
24-03-2014	218	218	215	216	341700	212.12	228.26	233.14	236.505	46.98
25-03-2014	218	218	213	214	1053300	212.46	227.95	232.833	235.85	43.73
26-03-2014	217	217	213	215	943400	212.72	227.7	232.567	235.225	45.75
27-03-2014	215	215	205	210	1321500	212.76	227.4	232.333	234.9	38.34
28-03-2014	210	214	208	209	486500	212.84	226.49	232.227	234.52	37.05
01-04-2014	211	211	206	208	1052100	212.96	225.82	232.08	234.335	35.75
02-04-2014	210	211	207	207	3554200	213.02	225.14	231.96	234.095	34.45
03-04-2014	207	210	206	206	2097600	213.08	224.4	231.8	233.875	33.15
04-04-2014	206	209	204	205	529100	213.08	223.65	231.7	233.675	31.86
07-04-2014	208	208	204	205	1433300	213.06	222.95	231.733	233.575	31.86
08-04-2014	205	206	205	206	863300	213.08	222.31	231.773	233.48	34.81
10-04-2014	206	206	198	198	2225000	212.98	221.64	231.727	233.445	25.35
11-04-2014	199	200	199	199	793500	212.92	220.98	231.587	233.39	27.99
14-04-2014	201	203	200	203	677800	212.94	220.36	231.473	233.305	37.48
15-04-2014	201	204	200	200	538500	212.92	219.76	231.173	233.18	33.88
16-04-2014	202	202	200	202	484700	212.92	219.23	230.887	233.065	38.15
17-04-2014	202	202	200	202	244900	212.92	218.65	230.667	232.675	38.15
21-04-2014	202	202	200	202	111400	212.9	218.12	230.48	232.335	38.15
22-04-2014	200	201	199	199	742000	212.82	217.61	230.207	232.13	34.03
23-04-2014	200	201	199	200	1824500	212.74	217.11	229.573	231.955	36.49
24-04-2014	201	201	200	201	279700	212.68	216.67	228.813	231.735	38.95
25-04-2014	201	202	200	201	390400	212.5	216.23	228.253	231.54	38.95
28-04-2014	201	202	199	201	226900	212.16	215.84	227.693	231.345	38.95
29-04-2014	202	202	197	201	590300	211.74	215.5	227.067	231.15	38.95
30-04-2014	201	201	200	200	613900	211.36	215.15	226.4	230.975	37.02
02-05-2014	200	200	196	196	2660500	210.92	214.56	225.907	230.805	30.52
05-05-2014	197	200	196	196	282700	210.52	214.07	225.48	230.61	30.52
06-05-2014	198	199	196	199	238100	210.16	213.66	225.107	230.455	39.73
07-05-2014	199	199	196	199	98600	209.8	213.25	224.767	230.3	39.73
08-05-2014	199	199	196	197	262900	209.38	212.77	224.48	230.185	36.04
09-05-2014	198	199	196	197	127200	209	212.29	224.26	230.095	36.04
12-05-2014	197	198	196	198	92300	208.66	211.87	224.013	229.96	39.31
13-05-2014	197	198	196	197	156200	208.32	211.39	223.693	229.795	37.25
14-05-2014	198	198	196	197	495500	207.9	210.91	223.44	229.63	37.25
16-05-2014	197	197	196	197	38600	207.52	210.43	223.187	229.415	37.25
19-05-2014	197	198	194	195	594800	207.1	209.98	222.92	229.19	32.96
20-05-2014	196	196	192	193	615900	206.64	209.46	222.64	228.905	29.32
21-05-2014	193	194	193	194	236500	206.14	209.05	222.333	228.625	33.29
22-05-2014	195	195	193	194	44700	205.62	208.69	222.093	228.37	33.29
23-05-2014	196	196	192	194	135000	205.08	208.33	221.82	228.09	33.29
26-05-2014	194	196	193	195	233000	204.58	208.08	221.553	227.79	37.66
28-05-2014	193	195	192	192	769400	204.02	207.8	221.267	227.5	31.08
30-05-2014	193	193	191	193	397500	203.52	207.53	220.953	227.19	35.15
02-06-2014	191	191	188	188	1329700	202.9	207.21	220.64	226.88	26.67
03-06-2014	189	189	186	186	468600	202.22	206.87	220.28	226.56	24.16
04-06-2014	186	196	184	193	9623500	201.58	206.55	220	226.225	44.02
05-06-2014	193	194	189	190	7109400	200.88	206.2	219.667	225.875	39.27
06-06-2014	191	193	189	189	977500	200.16	205.94	219.36	225.545	37.81
09-06-2014	191	191	187	187	560500	199.6	205.69	219.04	225.18	35.00
10-06-2014	190	190	187	189	208500	199.1	205.49	218.7	224.85	39.82
11-06-2014	190	190	187	187	260100	198.52	205.32	218.347	224.485	36.87
12-06-2014	189	189	184	186	972700	197.96	205.21	217.953	224.115	35.46
13-06-2014	188	188	186	186	15100	197.38	205.05	217.593	223.77	35.46
16-06-2014	188	189	185	185	848300	196.88	204.82	217.227	223.47	33.96
17-06-2014	188	188	183	183	1116400	196.36	204.6	216.447	223.26	31.11
18-06-2014	188	188	184	184	465500	195.88	204.42	215.84	223.03	34.08
19-06-2014	187	187	182	182	511400	195.38	204.2	215.22	222.815	31.18
20-06-2014	182	183	179	182	687900	194.9	203.99	214.567	222.575	31.18
23-06-2014	186	186	176	176	681000	194.32	203.7	213.873	222.355	24.06
24-06-2014	179	179	172	172	171000	193.66	203.36	213.187	222.215	20.67
25-06-2014	175	175	168	168	559800	192.9	202.99	212.507	222.055	17.95
26-06-2014	174	174	170	170	9600	192.34	202.66	211.873	221.88	23.38
27-06-2014	176	176	165	171	435400	191.78	202.35	211.247	221.635	26.02
30-06-2014	172	172	168	170	164100	191.12	202.03	210.613	221.385	25.09
01-07-2014	173	173	168	171	132300	190.54	201.73	210.02	221.015	27.87
02-07-2014	171	175	169	171	37400	189.92	201.42	209.46	220.645	27.87
03-07-2014	172	172	170	172	114000	189.32	201.12	208.873	220.33	30.84
04-07-2014	172	178	170	172	363300	188.72	200.81	208.32	220.04	30.84
07-07-2014	174	182	173	182	739400	188.38	200.6	207.867	219.75	53.22
08-07-2014	182	183	181	183	1045800	188.04	200.39	207.42	219.19	54.79
09-07-2014	182	183	181	183	1045800	187.68	200.18	207.007	218.53	54.79
10-07-2014	184	185	181	183	337800	187.32	199.91	206.593	218.02	54.79
11-07-2014	183	183	180	183	419300	186.96	199.56	206.213	217.51	54.79
14-07-2014	180	183	180	182	400400	186.58	199.16	205.86	216.945	52.42
15-07-2014	182	182	182	182	455600	186.22	198.79	205.507	216.355	52.42
16-07-2014	182	191	182	191	1367700	186.12	198.52	205.08	215.96	67.24
17-07-2014	193	200	191	194	1464200	186.08	198.3	204.74	215.63	70.53
18-07-2014	195	202	194	200	2077500	186.1	198.13	204.473	215.355	75.78
21-07-2014	202	208	199	205	2449600	186.22	198.01	204.24	215.13	79.11
22-07-2014	208	208	203	204	2099400	186.36	197.87	203.967	214.95	76.83
23-07-2014	205	216	205	213	2262700	186.68	197.84	203.753	214.865	81.89
24-07-2014	214	218	210	215	2249900	187.02	197.84	203.587	214.765	82.79
25-07-2014	215	215	205	206	440100	187.2	197.76	203.327	214.57	66.73
04-08-2014	206	208	204	206	473600	187.38	197.64	203.067	214.425	66.73
05-08-2014	206	207	206	206	620100	187.56	197.54	202.807	214.28	66.73
06-08-2014	206	207	206	207	333300	187.8	197.45	202.587	214.14	67.61
07-08-2014	207	208	201	201	538100	187.96	197.3	202.293	213.97	57.81
08-08-2014	203	204	201	201	18000	188.1	197.12	202.067	213.775	57.81
11-08-2014	204	206	200	204	181800	188.3	196.96	201.893	213.645	61.08
12-08-2014	200	206	200	205	647700	188.52	196.8	201.727	213.495	62.14
13-08-2014	205	208	204	204	140800	188.7	196.64	201.62	213.34	60.38
14-08-2014	208	210	203	204	298600	188.94	196.48	201.513	213.185	60.38
15-08-2014	207	207	204	206	1161500	189.2	196.36	201.42	213.015	62.82
18-08-2014	204	208	204	205	302600	189.54	196.22	201.32	212.865	60.80
19-08-2014	206	207	204	206	2078600	189.94	196.08	201.227	212.695	62.11
20-08-2014	207	208	206	207	2050800	190.22	195.9	201.107	212.555	63.43
21-08-2014	207	209	206	209	564900	190.6	195.74	201	212.4	65.98
22-08-2014	209	211	208	209	362800	191	195.58	200.96	212.27	65.98
25-08-2014	211	211	204	207	52700	191.4	195.5	200.927	212.13	61.04
26-08-2014	207	208	201	203	212500	191.68	195.39	200.887	211.945	52.58
27-08-2014	203	209	203	203	130100	192	195.26	200.88	211.76	52.58
28-08-2014	203	206	203	206	25300	192.4	195.18	200.94	211.565	57.68
29-08-2014	206	206	206	206	1100	192.8	195.09	200.967	211.395	57.68
01-09-2014	203	206	203	206	40600	193.22	195.05	200.953	211.225	57.68
02-09-2014	203	205	202	202	322800	193.6	194.98	200.933	210.735	48.92
03-09-2014	204	204	204	204	149100	194	194.94	200.947	210.38	52.78
04-09-2014	205	209	203	205	630300	194.46	194.92	200.953	210.03	54.63
05-09-2014	205	207	201	204	552900	194.9	194.9	200.96	209.65	52.42
08-09-2014	204	207	200	202	151500	195.42	194.87	200.94	209.26	48.22
09-09-2014	201	205	197	199	337800	195.96	194.81	200.893	208.88	42.69
10-09-2014	199	199	193	193	364400	196.46	194.68	200.813	208.495	34.24
11-09-2014	198	200	194	198	170600	197.02	194.68	200.78	208.16	44.16
12-09-2014	198	198	191	192	124100	197.44	194.61	200.713	207.795	36.96
15-09-2014	192	200	192	198	70400	198	194.56	200.687	207.46	46.38
16-09-2014	194	196	193	196	5700	198.5	194.52	200.653	207.14	44.02
17-09-2014	193	197	193	196	35200	199	194.46	200.613	206.845	44.02
18-09-2014	196	196	191	195	49900	199.46	194.39	200.567	206.52	42.76
19-09-2014	192	195	191	194	54200	199.9	194.31	200.507	206.215	41.47
22-09-2014	192	195	192	195	10300	200.16	194.27	200.453	205.94	43.30
23-09-2014	192	195	190	191	89300	200.32	194.18	200.367	205.645	38.16
24-09-2014	190	195	190	195	116500	200.56	194.12	200.307	205.395	45.17
25-09-2014	190	191	189	190	302000	200.7	194.01	200.173	205.12	39.19
26-09-2014	195	196	188	189	171500	200.82	193.89	199.98	204.865	38.11
29-09-2014	189	194	189	192	11700	201.02	193.8	199.78	204.65	43.19
30-09-2014	190	190	186	190	25100	201.18	193.7	199.587	204.425	40.79
01-10-2014	189	190	189	190	46600	201.16	193.64	199.4	204.1	40.79
02-10-2014	186	186	182	186	59800	201	193.54	199.2	203.805	36.12
03-10-2014	191	191	172	180	497100	200.6	193.35	198.953	203.505	30.48
06-10-2014	178	182	172	180	52500	200.1	193.16	198.707	203.205	30.48
07-10-2014	180	180	176	179	120200	199.6	192.98	198.447	202.875	29.59
08-10-2014	172	180	172	178	101000	198.9	192.79	198.193	202.54	28.69
09-10-2014	179	180	177	180	182300	198.2	192.61	197.96	202.24	33.09
10-10-2014	175	180	175	177	46800	197.62	192.41	197.713	201.9	30.09
13-10-2014	177	177	174	174	73500	196.98	192.18	197.42	201.545	27.41
14-10-2014	175	179	173	173	123100	196.32	191.94	197.133	201.185	26.56
15-10-2014	176	180	170	180	184400	195.78	191.79	196.893	200.885	40.46
16-10-2014	180	180	180	180	100	195.36	191.66	196.653	200.56	40.46
17-10-2014	180	182	175	182	96100	194.98	191.54	196.407	200.295	43.97
20-10-2014	184	184	175	180	210000	194.5	191.4	196.14	200.045	41.35
21-10-2014	180	184	178	178	10300	193.96	191.24	195.853	199.785	38.85
22-10-2014	182	183	175	180	11100	193.48	191.09	195.587	199.585	42.58
23-10-2014	178	180	177	177	207200	192.94	190.94	195.3	199.37	38.76
24-10-2014	182	185	177	180	368200	192.42	190.81	195.047	199.17	44.16
27-10-2014	184	185	176	182	70900	191.96	190.75	194.8	198.98	47.49
28-10-2014	182	182	178	178	33100	191.4	190.67	194.52	198.77	42.09
29-10-2014	180	180	177	180	90200	190.86	190.54	194.22	198.545	45.43
30-10-2014	177	180	177	179	1500	190.26	190.43	193.913	198.315	44.06
31-10-2014	179	179	177	177	92400	189.62	190.31	193.593	198.125	41.37
03-11-2014	176	179	173	179	5000	189.06	190.23	193.353	197.96	44.99
04-11-2014	179	179	173	174	100800	188.48	190.08	193.087	197.785	38.59
05-11-2014	178	178	171	175	301600	187.92	189.96	192.813	197.64	40.41
06-11-2014	172	180	172	176	159800	187.32	189.86	192.56	197.535	42.26
07-11-2014	180	180	165	165	561900	186.5	189.65	192.227	197.35	30.90
10-11-2014	165	173	165	173	198200	185.84	189.53	191.98	197.175	42.92
11-11-2014	173	173	169	172	67300	185.24	189.42	191.733	197.01	41.94
12-11-2014	174	174	165	167	126800	184.5	189.25	191.46	196.835	37.34
13-11-2014	170	170	163	164	252500	183.68	189.07	191.173	196.635	34.87
14-11-2014	168	170	160	160	275900	182.8	188.85	190.867	196.42	31.84
17-11-2014	165	165	152	155	641500	181.86	188.64	190.533	196.17	28.51
18-11-2014	155	161	155	160	598700	181.08	188.52	190.233	195.94	35.75
19-11-2014	161	165	160	165	338300	180.52	188.49	189.96	195.74	42.06
20-11-2014	164	167	160	163	196100	179.82	188.42	189.727	195.54	40.36
21-11-2014	163	164	159	164	60200	179.26	188.35	189.493	195.35	41.63
24-11-2014	164	167	160	164	238400	178.58	188.29	189.233	195.16	41.63
25-11-2014	165	165	164	164	48500	177.94	188.22	188.993	194.975	41.63
26-11-2014	162	172	161	164	3933200	177.3	188.15	188.74	194.785	41.63
27-11-2014	166	168	165	167	132100	176.74	188.1	188.507	194.61	46.27
28-11-2014	169	169	160	165	342200	176.16	188.03	188.26	194.42	43.77
01-12-2014	164	166	162	164	208400	175.54	187.85	188.027	194.225	42.54
02-12-2014	166	166	160	164	212500	175	187.66	187.787	194.025	42.54
03-12-2014	161	164	160	163	1300400	174.36	187.46	187.533	193.82	41.19
04-12-2014	163	169	158	161	21223300	173.78	187.24	187.267	193.575	38.55
05-12-2014	177	177	160	162	1354000	173.24	187.03	187.007	193.295	40.60
08-12-2014	162	166	162	164	2785600	172.68	186.85	186.76	193.005	44.57
09-12-2014	164	171	163	164	13096000	172.16	186.67	186.52	192.73	44.57
10-12-2014	166	166	163	164	543600	171.64	186.4	186.307	192.46	44.57
11-12-2014	163	165	161	163	199700	171.18	186.09	186.087	192.195	42.79
12-12-2014	164	169	164	169	1400300	170.96	185.78	185.887	191.955	54.56
15-12-2014	168	197	166	188	7777700	171.12	185.61	185.813	191.81	73.30
16-12-2014	189	197	175	189	3805000	171.32	185.46	185.76	191.665	73.91
17-12-2014	194	194	178	183	3523000	171.42	185.16	185.667	191.5	64.41
18-12-2014	185	191	182	186	652600	171.54	184.87	185.587	191.355	66.71
19-12-2014	187	194	183	183	1558300	171.66	184.64	185.493	191.2	62.36
22-12-2014	185	186	175	175	1029200	171.68	184.33	185.347	190.985	52.53
23-12-2014	179	179	170	170	562700	171.62	183.97	185.167	190.755	47.49
24-12-2014	173	180	170	172	3156700	171.46	183.62	185.013	190.535	49.57
29-12-2014	171	172	165	169	1199200	171.24	183.3	184.853	190.3	46.58
30-12-2014	169	169	163	165	1277700	170.9	182.94	184.66	190.03	42.87
02-01-2015	166	167	163	164	158400	170.58	182.54	184.46	189.75	41.97
05-01-2015	165	165	160	161	679100	170.24	182.1	184.24	189.45	39.31
06-01-2015	161	163	160	161	288300	169.86	181.67	184.013	189.155	39.31
07-01-2015	160	160	153	157	1859400	169.46	181.2	183.78	188.84	35.79
08-01-2015	160	160	156	156	156600	168.98	180.7	183.533	188.53	34.95
09-01-2015	156	158	154	154	851400	168.42	180.19	183.307	188.205	33.27
12-01-2015	154	158	153	153	802600	167.92	179.66	183.087	187.87	32.42
13-01-2015	153	156	152	155	3098200	167.42	179.14	182.833	187.52	35.92
14-01-2015	156	159	153	155	4824100	166.94	178.6	182.6	187.17	35.92
15-01-2015	155	160	154	156	11298500	166.52	178.07	182.38	186.825	37.78
16-01-2015	157	157	154	154	965500	166.02	177.54	182.16	186.52	35.55
19-01-2015	155	155	152	152	1051100	165.58	177.03	181.913	186.21	33.43
20-01-2015	153	153	150	151	569800	165.1	176.51	181.673	185.885	32.39
21-01-2015	151	152	150	152	296700	164.62	175.97	181.447	185.575	34.58
22-01-2015	152	153	150	151	921200	164.34	175.42	181.213	185.255	33.42
23-01-2015	154	157	152	154	1946200	163.96	174.9	181.007	184.975	39.97
26-01-2015	155	167	154	159	3545800	163.7	174.47	180.847	184.725	48.98
27-01-2015	161	163	158	160	1052300	163.56	174.03	180.687	184.485	50.57
28-01-2015	160	161	153	153	1251100	163.34	173.51	180.493	184.215	40.92
29-01-2015	153	157	153	153	326600	163.2	173	180.3	183.95	40.92
30-01-2015	155	156	153	154	374300	163.18	172.52	180.153	183.695	42.73
02-02-2015	154	156	153	156	316600	163.1	172.09	180.047	183.45	46.28
03-02-2015	156	157	153	156	482800	162.92	171.72	179.967	183.2	46.28
04-02-2015	153	156	151	154	331200	162.74	171.28	179.86	182.98	43.17
05-02-2015	154	154	152	154	147200	162.54	170.9	179.747	182.755	43.17
06-02-2015	153	153	151	152	547500	162.3	170.44	179.627	182.5	40.06
09-02-2015	153	153	152	152	33000	162.06	170	179.5	182.26	40.06
10-02-2015	153	157	153	155	1223500	161.88	169.59	179.393	182.025	46.74
11-02-2015	156	157	154	154	272300	161.62	169.18	179.273	181.785	44.94
12-02-2015	154	156	152	154	243700	161.4	168.78	179.153	181.545	44.94
13-02-2015	151	154	151	154	89100	161.2	168.37	178.967	181.32	44.94
16-02-2015	154	154	151	151	142400	160.94	167.97	178.753	181.075	39.28
17-02-2015	151	154	150	151	206200	160.7	167.53	178.54	180.825	39.28
18-02-2015	151	151	140	146	1031600	160.4	167.09	178.293	180.55	31.58
20-02-2015	135	149	135	149	50200	160.14	166.69	178.067	180.29	39.27
23-02-2015	149	151	148	148	271000	159.82	166.25	177.84	180.025	37.75
24-02-2015	150	150	144	144	222600	159.42	165.79	177.587	179.745	32.35
25-02-2015	144	150	144	144	403700	159.02	165.33	177.273	179.485	32.35
26-02-2015	148	150	146	146	47800	158.68	164.93	176.953	179.235	37.53
27-02-2015	150	150	145	149	129800	158.28	164.62	176.613	178.985	44.41
02-03-2015	145	149	145	146	59800	157.44	164.28	176.22	178.72	39.70
03-03-2015	148	148	146	146	13000	156.58	163.95	175.833	178.465	39.70
04-03-2015	148	148	145	146	57600	155.84	163.63	175.387	178.21	39.70
05-03-2015	147	148	147	147	1872400	155.06	163.3	174.933	177.955	42.25
06-03-2015	161	161	148	151	11949600	154.42	163.04	174.567	177.725	51.15
09-03-2015	155	155	148	149	1072600	153.9	162.79	174.187	177.485	47.23
10-03-2015	149	149	146	148	402800	153.46	162.54	173.8	177.24	45.36
11-03-2015	145	146	140	140	1326100	152.82	162.14	173.353	176.965	33.82
12-03-2015	140	146	140	141	235000	152.26	161.75	172.953	176.705	36.01
13-03-2015	141	143	138	139	1262800	151.74	161.32	172.54	176.43	33.61
16-03-2015	139	139	136	138	496900	151.22	160.9	172.1	176.15	32.45
17-03-2015	138	142	136	138	398800	150.76	160.5	171.653	175.87	32.45
18-03-2015	138	138	136	137	201500	150.28	160.07	171.207	175.58	31.20
19-03-2015	137	138	135	138	101600	149.9	159.68	170.767	175.31	33.94
20-03-2015	137	138	136	136	42200	149.5	159.24	170.3	175.025	31.26
23-03-2015	136	137	133	136	178400	149.14	158.78	169.84	174.765	31.26
24-03-2015	136	136	134	136	99700	148.8	158.36	169.373	174.515	31.26
25-03-2015	134	137	131	132	166200	148.34	157.88	168.873	174.21	26.10
26-03-2015	132	132	130	131	44300	147.86	157.4	168.353	173.915	24.99
27-03-2015	130	132	124	130	859800	147.34	156.93	167.827	173.62	23.89
30-03-2015	131	131	130	131	126300	146.88	156.45	167.32	173.34	27.32
31-03-2015	131	134	131	134	348800	146.52	156.05	166.86	173.065	36.56
01-04-2015	132	132	131	131	10900	146.12	155.61	166.38	172.785	32.16
02-04-2015	133	134	132	132	7500	145.72	155.17	165.887	172.515	34.97
06-04-2015	134	134	131	131	227300	145.32	154.83	165.387	172.24	33.47
07-04-2015	134	134	131	133	44900	144.9	154.43	164.9	171.98	39.08
08-04-2015	131	131	130	131	315100	144.34	154.02	164.427	171.72	35.83
09-04-2015	131	134	131	133	59400	143.8	153.68	163.953	171.465	41.10
10-04-2015	134	134	131	132	162400	143.38	153.36	163.467	171.215	39.36
13-04-2015	132	132	130	131	205300	142.94	153.07	162.98	170.96	37.64
14-04-2015	129	132	129	131	809900	142.48	152.83	162.507	170.735	37.64
15-04-2015	128	130	128	128	26200	141.92	152.51	162.033	170.515	32.68
16-04-2015	134	134	134	134	100	141.48	152.2	161.64	170.345	47.57
17-04-2015	132	132	129	132	9600	141.04	151.89	161.2	170.155	44.07
20-04-2015	130	130	127	128	185200	140.52	151.53	160.773	169.94	38.04
21-04-2015	128	131	127	129	204400	140.06	151.18	160.313	169.735	40.24
22-04-2015	129	132	129	130	260700	139.62	150.84	159.873	169.53	42.44
23-04-2015	130	138	130	138	1386300	139.28	150.58	159.487	169.365	56.31
24-04-2015	138	139	136	137	687000	138.94	150.28	159.1	169.19	54.54
27-04-2015	136	136	130	131	218000	138.48	149.94	158.68	168.985	45.34
28-04-2015	130	130	125	128	755000	137.96	149.58	158.233	168.715	41.56
29-04-2015	130	130	123	126	341500	137.46	149.2	157.8	168.43	39.22
30-04-2015	130	130	122	127	312700	136.98	148.84	157.347	168.15	41.01
04-05-2015	125	125	120	120	147400	136.46	148.43	156.88	167.835	33.55
05-05-2015	120	125	120	122	901600	135.92	148.03	156.433	167.53	37.07
06-05-2015	125	129	125	129	22600	135.54	147.68	156.013	167.265	47.55
07-05-2015	122	129	118	124	112200	135.14	147.28	155.573	166.975	42.15
08-05-2015	129	129	129	129	100	134.84	146.93	155.167	166.665	48.45
11-05-2015	120	128	120	128	4200	134.48	146.58	154.78	166.335	47.34
12-05-2015	128	128	128	128	1000	134.06	146.17	154.433	165.975	47.34
13-05-2015	128	134	127	127	248500	133.68	145.56	154.08	165.585	46.12
15-05-2015	125	125	123	123	12600	133.22	144.9	153.707	165.18	41.49
18-05-2015	127	130	123	129	195200	132.88	144.36	153.38	164.76	49.65
19-05-2015	129	129	128	129	11800	132.52	143.79	153.04	164.33	49.65
20-05-2015	129	130	125	128	164800	132.06	143.24	152.713	163.94	48.35
21-05-2015	129	133	128	130	2020300	131.68	142.79	152.42	163.56	51.11
22-05-2015	129	132	128	129	213000	131.3	142.38	152.127	163.175	49.68
25-05-2015	129	129	127	129	229200	131.08	141.95	151.787	162.785	49.68
26-05-2015	132	132	127	129	98200	130.84	141.55	151.447	162.425	49.68
27-05-2015	132	132	125	126	134400	130.58	141.16	151.073	162.05	44.96
28-05-2015	126	129	125	125	122200	130.32	140.77	150.707	161.655	43.48
29-05-2015	128	128	125	125	120400	130.06	140.41	150.353	161.255	43.48
01-06-2015	125	127	125	127	62600	129.86	140.07	150	160.87	47.49
03-06-2015	126	126	123	125	87100	129.6	139.75	149.653	160.475	44.12
04-06-2015	127	127	120	125	146500	129.38	139.44	149.287	160.07	44.12
05-06-2015	121	125	120	123	502200	129.12	139.13	148.893	159.66	40.76
08-06-2015	123	123	120	120	343100	128.8	138.8	148.507	159.23	36.29
09-06-2015	124	124	116	120	272000	128.56	138.45	148.107	158.795	36.29
10-06-2015	123	123	118	119	107100	128.32	138.09	147.707	158.345	34.82
11-06-2015	123	123	115	119	155900	128.1	137.72	147.32	157.895	34.82
12-06-2015	123	123	119	122	15200	127.92	137.4	146.94	157.47	42.89
15-06-2015	116	120	113	120	307800	127.64	137.08	146.58	157.055	39.39
16-06-2015	114	118	112	113	98500	127.28	136.7	146.167	156.605	30.12
17-06-2015	119	119	112	118	10200	127	136.36	145.78	156.165	40.83
18-06-2015	121	121	118	118	2400	126.74	136.03	145.467	155.725	40.83
19-06-2015	119	119	118	118	21400	126.44	135.67	145.1	155.285	40.83
22-06-2015	114	118	112	115	43000	126.12	135.23	144.72	154.85	36.62
23-06-2015	115	117	115	115	55900	125.76	134.78	144.373	154.405	36.62
24-06-2015	114	117	112	114	150000	125.4	134.39	144.04	153.95	35.22
25-06-2015	116	116	112	112	23900	125.02	133.98	143.72	153.49	32.54
26-06-2015	114	114	113	114	5900	124.68	133.58	143.447	153.05	37.65
29-06-2015	114	114	106	113	67400	124.38	133.15	143.133	152.62	36.18
30-06-2015	112	113	110	113	160000	123.96	132.72	142.787	152.22	36.18
01-07-2015	112	112	111	111	2000	123.54	132.29	142.44	151.785	33.16
02-07-2015	110	114	110	114	25600	123.26	131.89	142.107	151.395	41.10
03-07-2015	110	113	110	113	20100	122.94	131.5	141.767	150.97	39.42
06-07-2015	112	128	111	116	40500	122.66	131.14	141.447	150.57	46.49
07-07-2015	109	117	109	113	19000	122.16	130.72	141.107	150.155	41.30
08-07-2015	119	119	107	111	29500	121.64	130.29	140.733	149.735	38.23
09-07-2015	111	111	108	109	54400	121.2	129.84	140.36	149.31	35.40
10-07-2015	115	115	109	113	2200	120.9	129.43	140.02	148.9	44.28
13-07-2015	112	112	106	112	30300	120.62	129.04	139.673	148.505	42.70
14-07-2015	118	118	112	113	19100	120.34	128.66	139.34	148.095	44.82
15-07-2015	116	116	109	113	92300	120.2	128.33	139.02	147.71	44.82
22-07-2015	110	111	103	111	84100	119.98	127.95	138.68	147.32	41.28
23-07-2015	110	110	103	103	63700	119.46	127.5	138.273	146.875	30.79
24-07-2015	108	116	104	104	46100	119.06	127.1	137.873	146.445	33.08
27-07-2015	115	115	104	110	10500	118.68	126.76	137.513	146.045	44.86
28-07-2015	114	114	102	109	11100	118.3	126.39	137.153	145.66	43.49
29-07-2015	114	114	102	102	71600	117.78	125.92	136.707	145.27	35.33
30-07-2015	110	110	102	105	8900	117.34	125.51	136.153	144.895	40.48
31-07-2015	107	107	107	107	5100	117.02	125.12	135.607	144.535	43.70
03-08-2015	104	108	101	108	184000	116.6	124.74	135.107	144.185	45.30
04-08-2015	101	105	101	103	243200	116.08	124.3	134.553	143.8	39.31
05-08-2015	110	110	104	106	71800	115.64	123.85	134.04	143.445	44.09
06-08-2015	109	109	102	102	189800	115.08	123.38	133.553	143.085	39.61
07-08-2015	103	103	100	102	244000	114.54	122.92	133.1	142.73	39.61
10-08-2015	101	102	100	100	366000	113.96	122.52	132.62	142.33	37.40
11-08-2015	105	105	96	96	155300	113.3	122.07	132.133	141.91	33.40
12-08-2015	96	96	91	92	497900	112.62	121.6	131.647	141.46	29.95
13-08-2015	96	99	93	94	59000	112	121.16	131.18	141.03	33.64
14-08-2015	99	99	99	99	100	111.48	120.77	130.767	140.635	41.89
18-08-2015	99	99	85	91	469100	110.76	120.31	130.3	140.19	34.50
19-08-2015	92	92	86	87	52300	110	119.8	129.833	139.74	31.51
20-08-2015	90	90	80	87	808200	109.24	119.31	129.373	139.275	31.51
21-08-2015	82	86	82	86	1700	108.5	118.81	128.92	138.795	30.74
24-08-2015	76	80	72	80	97700	107.7	118.25	128.433	138.305	26.53
25-08-2015	73	80	72	80	441600	106.9	117.73	127.933	137.805	26.53
26-08-2015	77	88	74	80	130100	106.12	117.22	127.433	137.31	26.53
27-08-2015	89	89	74	85	154500	105.44	116.77	126.96	136.85	35.69
28-08-2015	89	89	77	81	194200	104.62	116.27	126.473	136.36	32.23
31-08-2015	88	88	88	88	100	103.98	115.81	126.047	135.93	42.70
01-09-2015	90	90	86	86	2700	103.44	115.36	125.613	135.485	40.76
02-09-2015	86	86	86	86	100	102.8	114.9	125.173	135.035	40.76
03-09-2015	89	116	86	116	11538500	102.76	114.75	124.94	134.79	66.90
04-09-2015	116	139	105	105	106551500	102.5	114.47	124.613	134.45	56.97
07-09-2015	100	101	95	95	10214300	102.1	114.11	124.187	134.065	49.75
08-09-2015	93	104	87	95	34232700	101.7	113.73	123.753	133.705	49.75
09-09-2015	97	97	94	94	2331800	101.3	113.35	123.36	133.355	49.03
10-09-2015	94	96	92	92	1148500	100.9	112.96	122.953	133.015	47.54
11-09-2015	95	95	92	92	2603700	100.46	112.57	122.54	132.7	47.54
14-09-2015	93	95	91	93	1246200	100.06	112.22	122.12	132.365	48.45
15-09-2015	91	91	90	91	616900	99.62	111.79	121.687	131.995	46.71
16-09-2015	90	91	88	88	3921600	99.16	111.35	121.247	131.62	44.15
17-09-2015	89	92	89	91	9806200	98.7	110.98	120.827	131.255	47.26
18-09-2015	92	92	88	88	8968900	98.2	110.57	120.4	130.875	44.59
21-09-2015	88	117	87	117	52521200	98.22	110.44	120.167	130.64	65.12
22-09-2015	119	125	106	106	69091300	98.08	110.12	119.84	130.35	56.56
23-09-2015	100	108	96	96	7522000	97.78	109.71	119.453	129.995	50.11
25-09-2015	96	101	95	95	3574300	97.5	109.35	119.06	129.645	49.50
28-09-2015	95	95	90	93	1077000	97.1	109	118.653	129.29	48.24
29-09-2015	93	102	90	101	7949700	96.88	108.75	118.32	128.975	53.36
30-09-2015	102	110	100	106	20574800	96.74	108.54	118.02	128.69	56.27
01-10-2015	107	110	104	104	3039700	96.56	108.38	117.74	128.405	54.80
02-10-2015	103	106	100	102	1724300	96.38	108.18	117.427	128.105	53.29
05-10-2015	103	107	103	106	2031000	96.44	107.95	117.147	127.815	55.90
06-10-2015	108	108	100	100	34247800	96.36	107.71	116.853	127.495	51.28
07-10-2015	100	101	98	98	1587600	96.12	107.4	116.547	127.165	49.80
08-10-2015	99	100	95	97	2569200	95.88	107.09	116.22	126.835	49.04
09-10-2015	97	100	97	97	2072100	95.78	106.78	115.873	126.475	49.04
12-10-2015	98	99	97	98	959800	95.64	106.49	115.553	126.025	49.93
13-10-2015	98	98	95	95	1500100	95.4	106.21	115.213	125.555	47.27
15-10-2015	95	96	93	95	569800	95.14	105.87	114.873	125.115	47.27
16-10-2015	94	94	93	93	532000	94.94	105.51	114.513	124.65	45.40
19-10-2015	93	94	92	93	607900	94.68	105.16	114.127	124.2	45.40
20-10-2015	93	96	93	94	851300	94.52	104.8	113.76	123.795	46.63
21-10-2015	94	95	92	92	848900	94.32	104.43	113.387	123.405	44.48
22-10-2015	93	93	91	91	1440500	94.14	104.05	113.06	123	43.40
23-10-2015	93	93	91	91	943400	94.04	103.67	112.727	122.61	43.40
26-10-2015	92	93	90	91	1653000	94.02	103.32	112.407	122.24	43.40
27-10-2015	91	92	90	91	1248400	93.96	102.98	112.093	121.875	43.40
28-10-2015	91	91	89	91	230700	93.8	102.64	111.78	121.525	43.40
29-10-2015	91	91	89	89	273500	93.76	102.26	111.46	121.165	40.56
30-10-2015	90	93	89	90	736100	93.82	101.91	111.14	120.83	42.59
02-11-2015	90	90	89	89	724700	93.86	101.55	110.827	120.495	41.08
03-11-2015	90	91	90	90	805500	93.94	101.22	110.52	120.175	43.24
04-11-2015	90	91	89	89	68600	94.12	100.91	110.207	119.855	41.60
05-11-2015	89	91	89	91	1390300	94.34	100.62	109.933	119.535	46.02
06-11-2015	92	93	90	91	3280700	94.56	100.34	109.667	119.215	46.02
09-11-2015	92	93	91	93	2847600	94.72	100.08	109.42	118.9	50.38
10-11-2015	92	96	91	95	11401400	95	99.81	109.18	118.605	54.35
11-11-2015	95	95	92	93	2326000	95.1	99.54	108.907	118.31	50.04
12-11-2015	93	93	92	92	560400	95.22	99.33	108.647	118.015	47.99
13-11-2015	92	96	92	95	5004400	95.4	99.1	108.4	117.73	54.06
16-11-2015	95	100	95	100	1944600	95.08	98.92	108.193	117.475	62.03
17-11-2015	101	114	90	92	54948800	94.82	98.66	107.92	117.165	47.76
18-11-2015	92	93	89	90	2585200	94.72	98.41	107.647	116.82	44.98
19-11-2015	91	92	89	90	521400	94.62	98.16	107.36	116.47	44.98
20-11-2015	91	92	89	91	1404600	94.56	97.93	107.087	116.16	46.78
23-11-2015	91	96	91	94	2734200	94.6	97.75	106.84	115.865	51.86
24-11-2015	95	95	91	92	721900	94.6	97.53	106.58	115.555	48.53
25-11-2015	92	93	91	92	1286800	94.58	97.32	106.34	115.235	48.53
26-11-2015	93	95	92	93	3185300	94.62	97.12	106.067	114.92	50.38
27-11-2015	94	96	93	96	5258000	94.78	96.97	105.827	114.63	55.54
30-11-2015	96	98	96	97	2480100	94.9	96.8	105.62	114.345	57.14
01-12-2015	97	102	94	96	6808600	95.06	96.63	105.4	114.065	55.01
02-12-2015	96	97	93	94	235200	94.6	96.41	105.16	113.775	50.92
03-12-2015	95	95	93	95	177700	94.38	96.23	104.873	113.475	52.81
04-12-2015	93	96	92	93	214800	94.32	96.05	104.58	113.17	48.76
07-12-2015	93	93	92	93	100200	94.28	95.89	104.327	112.865	48.76
08-12-2015	92	92	89	90	779500	94.22	95.66	104.073	112.545	43.03
10-12-2015	90	92	90	92	282600	94.04	95.46	103.847	112.25	47.47
11-12-2015	90	91	90	91	303200	93.74	95.24	103.607	111.95	45.56
14-12-2015	89	91	89	89	135100	93.44	95	103.4	111.665	41.93
15-12-2015	91	91	88	88	262600	93.16	94.77	103.173	111.36	40.20
16-12-2015	88	90	88	89	668600	92.82	94.63	102.907	111.065	42.74
17-12-2015	89	91	89	89	326300	92.6	94.48	102.673	110.79	42.74
18-12-2015	90	92	89	89	324300	92.42	94.27	102.407	110.515	42.74
21-12-2015	89	90	88	88	465700	92.24	94.06	102.14	110.225	40.59
22-12-2015	89	90	88	89	98000	92.08	93.93	101.88	109.925	43.64
23-12-2015	90	90	88	88	64800	91.88	93.76	101.62	109.635	41.35
28-12-2015	88	90	88	90	27600	91.78	93.59	101.4	109.355	47.31
29-12-2015	90	90	88	89	326200	91.66	93.4	101.133	109.07	44.85
30-12-2015	89	91	88	89	172900	91.58	93.26	100.867	108.78	44.85
04-01-2016	89	90	88	89	36200	91.5	93.09	100.607	108.47	44.85
05-01-2016	90	90	88	88	151200	91.38	92.95	100.327	108.165	42.13
06-01-2016	88	90	88	88	1450600	91.3	92.81	100.053	107.865	42.13
07-01-2016	88	88	86	86	552800	91.2	92.67	99.767	107.595	36.92
08-01-2016	86	87	86	86	42500	91.1	92.57	99.48	107.32	36.92
11-01-2016	86	86	85	86	385600	91	92.51	99.213	107.055	36.92
12-01-2016	86	87	85	87	1081800	90.92	92.44	98.96	106.8	41.44
13-01-2016	88	88	87	87	591000	90.84	92.32	98.707	106.545	41.44
14-01-2016	87	88	87	88	772300	90.82	92.29	98.447	106.3	45.93
15-01-2016	88	89	88	89	60100	90.8	92.31	98.207	106.055	50.06
18-01-2016	88	89	87	87	2526200	90.76	92.31	97.953	105.81	42.99
19-01-2016	87	88	87	88	212600	90.72	92.33	97.72	105.57	47.02
20-01-2016	87	88	87	87	190400	90.68	92.4	97.5	105.325	43.70
21-01-2016	88	95	87	91	12037600	90.68	92.51	97.307	105.12	56.84
22-01-2016	94	96	90	91	25918400	90.68	92.62	97.12	104.92	56.84
25-01-2016	94	94	86	87	8206000	90.56	92.64	96.907	104.705	44.73
26-01-2016	88	89	87	88	159400	90.42	92.71	96.68	104.49	47.73
27-01-2016	88	89	87	88	490400	90.32	92.71	96.467	104.26	47.73
28-01-2016	89	90	88	89	360300	90.26	92.74	96.307	104.05	50.82
29-01-2016	90	90	88	88	301800	90.12	92.76	96.107	103.83	47.78
01-02-2016	88	88	87	88	521000	89.88	92.48	95.907	103.615	47.78
02-02-2016	87	89	87	88	432200	89.8	92.31	95.707	103.39	47.78
03-02-2016	88	88	87	87	567800	89.74	92.23	95.52	103.17	44.45
04-02-2016	87	89	87	87	407800	89.68	92.15	95.333	102.94	44.45
05-02-2016	87	88	87	87	153200	89.6	92.08	95.153	102.715	44.45
09-02-2016	87	88	87	88	85000	89.48	92.04	94.993	102.5	48.90
10-02-2016	87	87	87	87	349000	89.38	91.99	94.813	102.28	45.02
11-02-2016	87	88	86	87	300800	89.28	91.93	94.64	102.075	45.02
12-02-2016	86	88	86	86	299400	89.14	91.88	94.46	101.835	41.22
15-02-2016	86	87	86	87	13300	88.96	91.87	94.3	101.61	46.11
16-02-2016	87	88	86	88	540100	88.78	91.84	94.127	101.41	50.54
17-02-2016	87	88	86	88	416500	88.62	91.84	93.96	101.205	50.54
18-02-2016	88	90	88	88	1179800	88.5	91.55	93.773	100.995	50.54
19-02-2016	88	88	87	87	111400	88.34	91.36	93.6	100.74	45.84
22-02-2016	88	90	88	90	1660100	88.28	91.3	93.46	100.505	58.36
23-02-2016	89	90	87	88	3183300	88.18	91.23	93.32	100.29	50.05
24-02-2016	86	89	86	88	466600	88.14	91.18	93.153	100.09	50.05
25-02-2016	87	88	87	88	405600	88.06	91.05	92.993	99.9	50.05
26-02-2016	87	89	87	89	393600	88.02	90.88	92.833	99.71	54.13
29-02-2016	89	95	88	90	3890600	88.04	90.74	92.68	99.56	57.84
01-03-2016	91	91	89	91	1754400	88.1	90.63	92.547	99.405	61.22
02-03-2016	92	94	91	92	3646700	88.16	90.49	92.473	99.22	64.30
03-03-2016	93	97	93	93	3717800	88.24	90.42	92.4	99.065	67.11
04-03-2016	93	96	93	94	936300	88.34	90.38	92.293	98.89	69.68
07-03-2016	97	101	95	97	3528000	88.52	90.38	92.213	98.735	75.80
08-03-2016	97	102	97	97	2102000	88.68	90.38	92.18	98.58	75.80
10-03-2016	98	100	96	96	289300	88.84	90.36	92.12	98.425	70.31
11-03-2016	96	100	96	97	133100	88.98	90.38	92.053	98.295	72.46
14-03-2016	97	99	97	98	214200	89.16	90.41	91.987	98.14	74.45
15-03-2016	98	100	97	98	331100	89.34	90.46	91.953	97.985	74.45
16-03-2016	98	99	94	96	261600	89.48	90.49	91.887	97.825	63.77
17-03-2016	95	102	95	101	2061700	89.74	90.56	91.88	97.68	73.86
18-03-2016	101	103	99	102	2743800	90.02	90.66	91.88	97.545	75.34
21-03-2016	99	102	98	99	341500	90.28	90.74	91.873	97.395	63.69
22-03-2016	102	102	97	100	827700	90.56	90.83	91.9	97.25	65.60
23-03-2016	101	103	100	101	4732400	90.86	90.93	91.96	97.125	67.45
24-03-2016	102	119	102	108	17709000	91.28	91.1	92.053	97.04	76.81
28-03-2016	108	108	98	101	2974500	91.56	91.2	92.067	96.92	58.64
29-03-2016	101	104	98	98	3180200	91.76	91.29	92.113	96.775	52.87
30-03-2016	100	102	96	99	766400	91.96	91.38	92.193	96.645	54.48
31-03-2016	101	101	97	98	2465300	92.18	91.47	92.267	96.51	52.55
01-04-2016	100	113	100	104	23050000	92.5	91.61	92.387	96.415	61.39
04-04-2016	105	106	103	103	7057100	92.82	91.75	92.54	96.33	59.40
05-04-2016	104	109	100	100	20198800	93	91.84	92.673	96.23	53.78
06-04-2016	102	104	100	101	1538100	93.2	91.94	92.813	96.14	55.30
07-04-2016	101	104	101	102	786300	93.5	92.03	92.927	96.055	56.83
08-04-2016	105	105	102	104	1254500	93.82	92.12	93.08	95.965	59.79
11-04-2016	103	105	103	104	735500	94.14	92.23	93.187	95.885	59.79
12-04-2016	103	107	103	103	2808200	94.42	92.34	93.3	95.835	57.50
13-04-2016	102	106	102	103	1634700	94.72	92.42	93.413	95.76	57.50
14-04-2016	106	106	101	102	449000	95	92.44	93.32	95.68	55.06
15-04-2016	104	104	101	103	789000	95.3	92.55	93.307	95.605	57.02
18-04-2016	103	107	102	102	14464700	95.6	92.67	93.353	95.54	54.46
19-04-2016	102	105	102	103	1862600	95.92	92.8	93.407	95.48	56.56
20-04-2016	102	105	102	102	617700	96.22	92.91	93.46	95.42	53.88
21-04-2016	104	105	103	103	922900	96.52	93	93.533	95.375	56.12
22-04-2016	103	105	103	105	496500	96.88	93.13	93.62	95.33	60.28
25-04-2016	105	108	105	106	2385600	97.26	93.27	93.707	95.295	62.21
26-04-2016	106	107	104	106	673100	97.66	93.4	93.807	95.26	62.21
27-04-2016	105	107	104	104	461700	98	93.48	93.913	95.225	55.91
28-04-2016	105	108	104	104	318800	98.32	93.55	94	95.175	55.91
29-04-2016	105	123	103	112	22769500	98.8	93.71	94.16	95.17	69.99
02-05-2016	114	115	105	107	4008800	99.18	93.84	94.093	95.125	57.61
03-05-2016	108	111	106	106	4045700	99.56	93.95	94.093	95.09	55.49
04-05-2016	107	113	106	107	2506100	99.9	94.09	94.167	95.07	57.19
09-05-2016	107	110	105	106	1403800	100.26	94.22	94.24	95.055	54.94
10-05-2016	106	108	105	108	2712200	100.66	94.4	94.34	95.03	58.46
11-05-2016	109	112	106	106	8336200	101.02	94.54	94.373	95	53.92
12-05-2016	107	109	106	107	392800	101.38	94.7	94.38	94.97	55.77
13-05-2016	107	108	107	107	944000	101.72	94.88	94.4	94.94	55.77
16-05-2016	107	109	107	107	1423600	102.04	95.07	94.433	94.92	55.77
17-05-2016	108	112	106	112	1091600	102.44	95.3	94.473	94.965	64.63
18-05-2016	110	110	108	108	527400	102.74	95.49	94.527	94.985	55.12
19-05-2016	107	109	107	108	644700	103.02	95.68	94.593	94.975	55.12
20-05-2016	109	114	109	109	2030500	103.26	95.89	94.673	94.975	56.95
23-05-2016	114	114	109	111	1159800	103.54	96.11	94.767	95.02	60.44
24-05-2016	112	116	109	112	5695800	103.86	96.35	94.86	95.055	62.09
25-05-2016	112	114	112	112	1583500	104.16	96.57	94.973	95.08	62.09
26-05-2016	112	114	111	111	709000	104.42	96.79	95.08	95.095	59.22
27-05-2016	114	117	113	113	1853700	104.72	97.03	95.213	95.145	62.92
30-05-2016	115	116	112	113	1105100	105.06	97.27	95.347	95.18	62.92
31-05-2016	112	115	112	112	1552700	105.28	97.51	95.467	95.23	59.78
01-06-2016	111	114	111	112	915400	105.48	97.75	95.6	95.28	59.78
02-06-2016	114	116	112	112	6882300	105.74	98.01	95.74	95.34	59.78
03-06-2016	115	115	113	113	844800	106	98.28	95.887	95.425	62.14
06-06-2016	114	115	112	113	358600	106.24	98.55	96.033	95.53	62.14
07-06-2016	114	117	114	115	2250800	106.38	98.83	96.193	95.635	66.67
08-06-2016	116	117	115	117	2688900	106.7	99.13	96.367	95.725	70.48
09-06-2016	118	120	116	117	10244900	107.08	99.42	96.553	95.855	70.48
10-06-2016	119	121	118	118	560400	107.46	99.71	96.74	96.01	72.31
13-06-2016	118	120	117	118	291000	107.86	100.02	96.933	96.165	72.31
14-06-2016	118	122	118	121	1503300	108.2	100.35	97.14	96.34	77.24
15-06-2016	121	128	121	123	3634200	108.6	100.71	97.367	96.555	79.81
16-06-2016	124	127	123	126	2096900	109.12	101.06	97.6	96.785	82.93
17-06-2016	125	127	123	124	862800	109.58	101.39	97.82	97.005	74.65
20-06-2016	122	126	121	122	1002100	109.98	101.74	98.013	97.19	67.40
21-06-2016	122	126	121	124	1250200	110.38	102.1	98.207	97.405	70.49
22-06-2016	125	125	122	124	465900	110.78	102.46	98.413	97.585	70.49
23-06-2016	125	125	122	122	86400	111.16	102.79	98.613	97.765	63.51
24-06-2016	122	123	111	116	5630700	111.42	103.07	98.753	97.915	48.13
27-06-2016	119	119	116	116	361800	111.7	103.35	98.86	97.915	48.13
28-06-2016	117	123	117	122	2374100	112.08	103.69	99.06	98	59.50
29-06-2016	122	124	122	122	841800	112.48	104.04	99.273	98.135	59.50
30-06-2016	124	124	119	120	918800	112.82	104.37	99.473	98.26	54.85
01-07-2016	120	123	120	120	472300	113.18	104.7	99.667	98.39	54.85
11-07-2016	120	124	120	121	225300	113.54	105.03	99.847	98.535	56.81
12-07-2016	121	123	120	121	886600	113.86	105.37	100.04	98.68	56.81
13-07-2016	130	130	125	125	2759200	114.24	105.75	100.26	98.84	64.04
14-07-2016	125	130	125	128	544900	114.68	106.17	100.493	99.025	68.33
15-07-2016	129	140	129	139	6872700	115.38	106.69	100.78	99.28	78.46
18-07-2016	139	141	136	140	2508000	116.1	107.21	101.067	99.525	79.11
19-07-2016	137	142	137	137	2320300	116.6	107.7	101.34	99.77	72.05
20-07-2016	138	144	138	139	1006100	117.24	108.21	101.64	99.88	73.73
21-07-2016	141	142	135	138	2630200	117.88	108.72	101.927	100.04	71.41
22-07-2016	138	164	137	158	16629400	118.9	109.4	102.36	100.35	82.96
25-07-2016	160	212	160	212	33779700	121.02	110.64	103.153	100.935	92.16
26-07-2016	220	248	192	204	22015600	122.94	111.8	103.913	101.49	84.85
27-07-2016	204	214	193	194	4912300	124.7	112.86	104.593	101.955	76.66
28-07-2016	199	212	191	193	5880800	126.42	113.9	105.273	102.39	75.88
29-07-2016	193	200	191	191	2983900	128.1	114.91	105.953	102.825	74.23
01-08-2016	190	192	184	184	1155800	129.64	115.84	106.593	103.235	68.63
02-08-2016	183	189	178	182	1983100	131.04	116.74	107.213	103.615	67.07
03-08-2016	182	187	178	180	887400	132.48	117.61	107.82	104.015	65.47
04-08-2016	180	184	176	178	1008400	133.88	118.45	108.413	104.415	63.83
05-08-2016	176	178	170	172	1022200	135.14	119.2	108.973	104.79	59.05
08-08-2016	172	199	170	193	3042400	136.78	120.16	109.667	105.27	68.06
09-08-2016	198	208	194	195	3168900	138.44	121.15	110.38	105.755	68.77
10-08-2016	200	224	195	204	9924700	140.28	122.22	111.14	106.3	71.79
11-08-2016	206	206	188	190	2460500	141.86	123.14	111.813	106.775	61.78
12-08-2016	191	198	190	190	1700100	143.4	124.06	112.487	107.26	61.78
15-08-2016	188	190	180	181	1315100	144.76	124.91	113.1	107.7	55.97
16-08-2016	186	190	181	184	175300	146.2	125.74	113.74	108.15	57.41
18-08-2016	184	186	180	183	332300	147.62	126.55	114.373	108.605	56.74
19-08-2016	185	193	175	177	1000800	148.92	127.33	114.98	109.035	52.78
22-08-2016	180	184	171	172	1035100	150.1	128.05	115.553	109.44	49.68
23-08-2016	172	178	171	174	329300	151.32	128.78	116.14	109.855	50.92
24-08-2016	178	208	175	200	7157600	153.02	129.7	116.893	110.4	63.55
25-08-2016	204	204	191	191	1254100	154.5	130.6	117.587	110.9	57.99
26-08-2016	196	196	186	188	154100	155.92	131.5	118.253	111.395	56.22
29-08-2016	194	194	180	181	809200	157.18	132.32	118.867	111.85	52.22
30-08-2016	180	180	168	178	980800	158.38	133.12	119.473	112.295	50.56
31-08-2016	178	198	178	186	2882000	159.68	133.94	120.127	112.775	54.70
01-09-2016	189	189	180	181	1987800	160.84	134.72	120.753	113.235	51.78
02-09-2016	180	181	172	179	369000	161.9	135.51	121.34	113.675	50.62
05-09-2016	181	183	177	177	142700	162.96	136.27	121.913	114.105	49.43
06-09-2016	177	183	176	176	273700	164.04	137.01	122.507	114.52	48.81
07-09-2016	182	183	176	180	928100	165.16	137.77	123.12	114.945	51.43
08-09-2016	182	186	176	182	1536600	166.32	138.55	123.747	115.39	52.74
09-09-2016	185	185	176	176	431700	167.4	139.28	124.327	115.81	48.53
13-09-2016	174	177	164	168	1428800	168.44	139.93	124.86	116.175	43.53
14-09-2016	164	164	152	152	1426200	169.16	140.43	125.287	116.435	35.64
15-09-2016	150	155	137	155	797700	169.82	140.95	125.733	116.75	37.91
16-09-2016	156	157	150	150	202100	170.38	141.43	126.153	117.05	35.65
19-09-2016	150	152	149	150	144400	170.98	141.9	126.573	117.35	35.65
20-09-2016	150	162	149	154	798900	171.66	142.42	127.02	117.665	39.03
21-09-2016	154	161	154	156	3491200	172.36	142.95	127.473	117.975	40.70
22-09-2016	162	163	153	154	1415100	173.02	143.44	127.92	118.285	39.53
23-09-2016	153	157	153	153	628300	173.58	143.91	128.36	118.59	38.93
26-09-2016	150	152	142	146	770800	173.94	144.31	128.76	118.855	34.92
27-09-2016	144	150	143	150	405600	174.16	144.77	129.18	119.125	38.80
28-09-2016	146	152	146	152	97500	174.4	145.25	129.607	119.4	40.70
29-09-2016	151	159	151	153	1099100	174.72	145.66	130.04	119.685	41.68
30-09-2016	159	159	153	155	137800	175.04	146.14	130.487	119.99	43.68
03-10-2016	155	157	153	156	151600	175.4	146.64	130.947	120.295	44.69
04-10-2016	153	159	147	148	4749100	175.2	147.05	131.333	120.57	38.66
05-10-2016	149	150	138	138	3345700	173.72	147.37	131.667	120.795	32.72
06-10-2016	137	141	135	139	461600	172.42	147.68	132.007	121.04	33.82
07-10-2016	137	142	137	139	815300	171.32	148.01	132.347	121.275	33.82
10-10-2016	139	147	134	140	2298100	170.26	148.34	132.687	121.52	35.04
11-10-2016	141	141	136	140	218800	169.24	148.67	133.02	121.775	35.04
12-10-2016	140	140	133	140	285500	168.36	149	133.347	122.035	35.04
13-10-2016	140	144	137	137	509100	167.46	149.25	133.647	122.275	32.77
14-10-2016	137	138	137	138	58700	166.62	149.55	133.947	122.52	34.30
17-10-2016	138	141	138	138	97600	165.82	149.85	134.24	122.765	34.30
18-10-2016	138	138	137	138	11200	165.14	150.14	134.513	123.015	34.30
19-10-2016	138	143	136	136	171500	164	150.39	134.773	123.25	32.45
20-10-2016	136	141	133	136	532200	162.82	150.63	135.04	123.49	32.45
21-10-2016	138	141	138	139	21200	161.52	150.9	135.32	123.735	38.24
24-10-2016	134	142	134	139	177400	160.5	151.18	135.593	123.985	38.24
25-10-2016	143	146	135	141	566400	159.52	151.46	135.88	124.245	42.07
26-10-2016	141	142	138	141	239100	158.72	151.74	136.18	124.505	42.07
27-10-2016	141	146	135	140	1547500	157.84	152.02	136.44	124.765	40.61
28-10-2016	137	141	136	140	131100	156.98	152.3	136.693	125.025	40.61
31-10-2016	136	141	136	138	102900	156.2	152.56	136.953	125.285	37.58
01-11-2016	136	143	136	142	338500	155.6	152.85	137.233	125.565	46.22
02-11-2016	142	142	137	140	1617600	154.92	153.12	137.493	125.835	43.02
03-11-2016	143	145	137	138	3452500	153.68	153.35	137.693	126.09	40.03
04-11-2016	137	141	137	141	1329600	152.68	153.59	137.96	126.36	46.08
07-11-2016	142	145	134	136	4127500	151.64	153.78	138.213	126.6	39.01
08-11-2016	140	140	130	136	349200	150.74	153.96	138.46	126.835	39.01
09-11-2016	136	136	130	136	423600	149.9	154.14	138.713	127.08	39.01
10-11-2016	136	140	135	136	573600	148.9	154.29	138.927	127.32	39.01
11-11-2016	136	136	130	133	995500	147.94	154.39	139.127	127.55	34.71
14-11-2016	133	141	133	141	1032900	147.18	154.54	139.4	127.8	50.41
15-11-2016	144	150	132	139	14852200	146.42	154.69	139.653	128.04	47.34
16-11-2016	139	149	133	135	39177900	145.6	154.82	139.873	128.28	41.86
17-11-2016	134	136	133	135	1467500	144.7	154.93	140.08	128.515	41.86
18-11-2016	136	139	135	138	1741500	143.82	155.07	140.307	128.765	47.18
21-11-2016	138	139	135	138	1792000	143.06	155.23	140.54	129.01	47.18
22-11-2016	138	144	130	134	19080500	142.38	155.41	140.747	129.24	41.33
23-11-2016	132	135	132	133	1110700	142	155.58	140.953	129.465	40.00
24-11-2016	135	135	131	131	314800	141.52	155.67	141.14	129.68	37.40
25-11-2016	133	133	129	131	441900	141.14	155.76	141.333	129.9	37.40
28-11-2016	134	134	127	128	426100	140.7	155.84	141.5	130.105	33.60
29-11-2016	130	132	128	128	317500	140.18	155.92	141.673	130.31	33.60
30-11-2016	129	131	128	131	203600	139.68	156.02	141.86	130.525	40.60
01-12-2016	129	133	129	129	55600	139.18	156.1	142.02	130.735	37.74
02-12-2016	129	134	129	131	104000	138.74	156.16	142.187	130.955	42.13
05-12-2016	131	133	130	130	187100	138.42	156.18	142.347	131.175	40.59
06-12-2016	131	168	131	150	39120000	138.42	156.29	142.653	131.49	66.76
07-12-2016	152	164	145	147	12782700	138.32	156.36	142.94	131.785	62.32
08-12-2016	147	154	143	145	3282300	138.16	156.44	143.16	132.07	59.48
09-12-2016	145	149	140	141	910300	137.88	156.46	143.387	132.335	54.17
13-12-2016	141	145	139	139	425300	137.54	156.47	143.607	132.595	51.69
14-12-2016	139	143	135	136	2337100	137.3	156.25	143.8	132.825	48.12
15-12-2016	131	141	130	131	2518200	137.16	155.44	143.967	133.04	42.82
16-12-2016	132	133	130	130	569500	136.98	154.7	144.113	133.25	41.83
19-12-2016	133	137	128	132	466700	136.84	154.08	144.287	133.47	44.59
20-12-2016	132	135	127	129	1535900	136.62	153.44	144.433	133.67	41.41
21-12-2016	129	133	126	131	383700	136.44	152.84	144.593	133.875	44.27
22-12-2016	131	139	127	128	2920600	136.2	152.28	144.733	134.06	41.04
23-12-2016	128	130	125	125	1213500	135.96	151.71	144.82	134.225	38.05
27-12-2016	128	130	126	128	193500	135.76	151.19	144.953	134.4	42.56
28-12-2016	130	131	126	127	288700	135.54	150.68	145.08	134.565	41.47
29-12-2016	127	127	124	127	323200	135.32	150.23	145.2	134.715	41.47
30-12-2016	127	127	125	126	414600	135.12	149.56	145.3	134.86	40.28
03-01-2017	126	132	126	127	894200	134.94	148.88	145.4	135.015	42.07
04-01-2017	127	131	125	130	545500	134.76	148.14	145.52	135.18	47.18
05-01-2017	132	137	131	131	3296300	134.6	147.55	145.653	135.345	48.80
06-01-2017	133	141	130	137	5863400	134.52	147.02	145.813	135.54	57.28
09-01-2017	137	137	131	133	1253900	134.36	146.54	145.947	135.725	51.19
10-01-2017	134	134	130	131	633700	134.18	146.01	146.073	135.875	48.42
11-01-2017	133	136	130	131	3101000	134	145.49	146.2	136.02	48.42
12-01-2017	131	136	131	132	1686400	133.88	145.04	146.333	136.185	49.99
13-01-2017	133	134	131	133	631000	133.7	144.65	146.467	136.35	51.58
16-01-2017	132	137	131	136	1584300	133.62	144.27	146.62	136.525	56.08
17-01-2017	137	140	134	138	986500	133.62	143.65	146.773	136.675	58.83
18-01-2017	139	170	139	155	14950700	133.9	143.29	147.027	136.945	73.82
19-01-2017	157	160	145	150	3717000	134.18	142.91	147.247	137.205	66.19
20-01-2017	145	152	142	143	1292800	134.32	142.53	147.413	137.425	57.26
23-01-2017	144	152	141	144	1150600	134.48	142.19	147.587	137.655	58.13
24-01-2017	145	150	144	145	984300	134.66	141.78	147.747	137.86	59.03
25-01-2017	145	152	143	146	1062400	134.92	141.43	147.9	138.075	59.95
26-01-2017	148	151	146	149	582800	135.08	141.13	148.053	138.32	62.67
27-01-2017	149	150	145	149	515000	135.28	140.85	148.22	138.56	62.67
30-01-2017	147	149	140	145	923000	135.48	140.54	148.373	138.775	56.71
31-01-2017	143	146	142	146	132200	135.7	140.2	148.52	138.985	57.79
01-02-2017	146	152	146	148	660500	135.9	139.86	148.68	139.205	59.95
02-02-2017	148	152	146	148	669300	136.1	139.58	148.853	139.43	59.95
03-02-2017	149	152	147	148	228000	136.38	139.38	149.067	139.655	59.95
06-02-2017	149	149	144	148	217800	136.68	139.34	149.28	139.885	59.95
07-02-2017	146	148	142	145	683800	136.96	139.24	149.433	140.095	54.35
08-02-2017	145	147	140	145	341200	137.24	139.19	149.587	140.31	54.35
09-02-2017	145	145	138	138	490300	137.44	139.07	149.707	140.485	43.40
10-02-2017	140	144	136	137	1376300	137.62	138.9	149.82	140.66	42.09
13-02-2017	138	146	138	142	433200	137.84	138.76	149.96	140.855	50.16
14-02-2017	140	147	138	140	315500	138.06	138.62	150.087	141.03	47.32
16-02-2017	140	144	137	139	1145500	138.22	138.48	150.18	141.195	45.92
17-02-2017	140	144	138	140	335500	138.42	138.42	150.26	141.365	47.59
20-02-2017	140	141	138	139	658100	138.2	138.31	150.26	141.54	46.06
21-02-2017	139	142	137	137	222500	138	138.16	150.24	141.705	43.07
22-02-2017	136	139	133	136	2400200	137.82	137.99	150.233	141.825	41.62
23-02-2017	137	143	135	142	453800	137.84	137.86	150.253	142	52.07
24-02-2017	139	146	139	145	1193700	137.96	137.75	150.3	142.195	56.28
27-02-2017	145	146	140	141	359800	138.06	137.68	150.187	142.365	49.98
28-02-2017	143	153	143	146	1682100	138.36	137.76	149.747	142.565	56.53
01-03-2017	144	148	140	143	495200	138.62	137.8	149.34	142.74	52.12
02-03-2017	145	145	141	142	105700	138.82	137.83	148.993	142.92	50.70
03-03-2017	139	143	139	139	241100	139.02	137.82	148.633	143.08	46.59
06-03-2017	145	145	139	139	204100	139.18	137.81	148.287	143.24	46.59
07-03-2017	139	143	139	139	137600	139.4	137.8	147.987	143.4	46.59
08-03-2017	143	145	139	143	131200	139.76	137.86	147.727	143.555	52.94
09-03-2017	142	142	138	139	124300	139.98	137.87	147.453	143.71	46.93
10-03-2017	142	142	138	139	215400	140.22	137.88	147.193	143.865	46.93
13-03-2017	141	144	139	143	26100	140.54	137.93	147	144.035	53.10
14-03-2017	145	145	142	143	733100	140.88	138	146.667	144.195	53.10
15-03-2017	145	145	142	142	772600	141.18	138.06	146.313	144.345	51.37
16-03-2017	145	145	143	144	325100	141.46	138.11	145.913	144.505	54.56
17-03-2017	144	144	138	138	488000	141.6	138.1	145.567	144.64	45.02
20-03-2017	138	143	138	138	435800	141.62	138.07	145.22	144.765	45.02
21-03-2017	139	142	138	140	652200	141.76	138.06	144.947	144.9	48.50
22-03-2017	138	140	138	139	93600	141.92	138.05	144.647	145.035	46.90
23-03-2017	140	140	139	139	121600	142.08	138.04	144.353	145.17	46.90
24-03-2017	138	142	137	138	341900	142.2	138.04	144.093	145.3	45.17
27-03-2017	140	140	137	137	457800	142.28	137.99	143.86	145.42	43.45
29-03-2017	138	143	138	140	592200	142.36	137.99	143.633	145.555	49.66
30-03-2017	140	142	139	139	1539500	142.38	138	143.227	145.675	47.77
31-03-2017	139	144	138	141	774600	142.1	138	142.893	145.795	51.72
03-04-2017	141	142	137	141	439500	141.92	138.05	142.58	145.915	51.72
04-04-2017	140	140	137	138	282400	141.82	138.07	142.293	146.015	45.71
05-04-2017	139	140	139	140	1399700	141.74	138.11	142.04	146.125	49.89
06-04-2017	141	146	139	139	540200	141.62	138.14	141.727	146.215	47.91
07-04-2017	143	143	140	143	124600	141.56	138.24	141.473	146.315	55.53
10-04-2017	142	142	140	140	255300	141.38	138.23	141.213	146.385	49.66
11-04-2017	141	145	141	142	866300	141.24	138.26	140.98	146.475	53.21
12-04-2017	144	145	140	141	426000	141.16	138.32	140.747	146.57	51.26
13-04-2017	144	144	138	140	839000	141.04	138.37	140.48	146.65	49.32
17-04-2017	139	143	138	139	1585700	140.86	138.38	140.193	146.725	47.39
18-04-2017	140	141	139	139	237800	140.68	138.39	139.947	146.81	47.39
20-04-2017	138	140	138	138	80700	140.48	138.43	139.747	146.92	45.32
21-04-2017	137	141	137	138	27400	140.28	138.48	139.653	147.03	45.32
25-04-2017	140	142	138	139	185100	140.16	138.56	139.547	147.115	47.95
26-04-2017	141	141	139	140	155800	140.06	138.65	139.48	147.205	50.51
27-04-2017	139	139	137	137	335000	140.04	138.74	139.393	147.29	43.58
28-04-2017	139	145	139	139	334100	140.08	138.85	139.293	147.385	48.64
02-05-2017	143	187	143	187	19771700	140.98	139.41	139.5	147.715	84.51
03-05-2017	195	210	175	185	19606600	141.88	139.97	139.707	148.035	81.94
04-05-2017	188	190	171	177	3706200	142.64	140.43	139.867	148.295	72.46
05-05-2017	176	208	176	197	11976200	143.78	141.1	140.207	148.64	79.00
08-05-2017	198	230	198	216	11630600	145.32	141.76	140.647	149.025	83.11
09-05-2017	218	226	204	208	10325500	146.74	142.37	141.02	149.365	76.34
10-05-2017	210	216	193	193	8258800	147.88	142.85	141.287	149.645	65.56
12-05-2017	195	210	194	200	3745300	149.04	143.44	141.587	149.95	67.84
15-05-2017	200	264	200	250	47228300	151.14	144.55	142.213	150.51	78.70
16-05-2017	252	260	226	232	14065700	152.96	145.51	142.773	150.88	69.59
17-05-2017	232	258	224	240	16981000	154.84	146.6	143.453	151.02	71.19
18-05-2017	240	244	232	234	3633800	156.66	147.64	144.087	151.17	68.29
19-05-2017	234	250	234	242	4538000	158.66	148.74	144.773	151.41	70.04
22-05-2017	246	260	236	238	13613700	160.64	149.83	145.427	151.635	68.02
23-05-2017	240	242	232	238	4143600	162.62	150.9	146.08	151.87	68.02
24-05-2017	238	242	224	224	7202000	164.32	151.86	146.64	152.07	60.89
26-05-2017	224	230	214	214	4203300	165.74	152.75	147.153	152.23	56.34
29-05-2017	220	224	204	224	6364900	167.44	153.71	147.727	152.45	59.59
30-05-2017	226	238	214	220	6690600	169.06	154.64	148.273	152.66	57.74
31-05-2017	220	220	210	212	2659400	170.44	155.49	148.767	152.86	54.12
02-06-2017	212	234	206	226	21534900	172.1	156.49	149.367	153.025	58.97
05-06-2017	228	230	214	216	4977400	173.58	157.38	149.9	153.13	54.54
06-06-2017	214	220	208	208	6071700	174.86	158.16	150.36	153.15	51.22
07-06-2017	208	214	208	212	2924800	176.34	158.97	150.847	153.26	52.77
08-06-2017	212	226	208	218	8622200	177.94	159.78	151.36	153.4	55.07
09-06-2017	220	220	210	212	2547900	179.38	160.57	151.833	153.555	52.32
12-06-2017	208	214	206	212	1851900	180.84	161.38	152.313	153.695	52.32
13-06-2017	214	216	206	212	1587700	182.3	162.19	152.793	153.84	52.32
14-06-2017	212	258	208	244	42722500	184.42	163.31	153.5	154.175	64.21
15-06-2017	248	254	234	236	17621400	186.4	164.34	154.127	154.495	60.17
16-06-2017	238	244	226	228	4992400	188.16	165.26	154.713	154.765	56.35
19-06-2017	230	254	218	222	22787400	189.82	166.1	155.273	154.875	53.61
20-06-2017	224	234	220	226	5522300	191.52	166.81	155.84	155.05	55.18
21-06-2017	228	230	220	220	3071300	193.1	167.51	156.4	155.21	52.32
22-06-2017	220	226	206	218	2839300	194.7	168.26	156.947	155.395	51.36
03-07-2017	218	220	210	220	1154400	196.3	169.02	157.507	155.605	52.30
04-07-2017	222	224	212	218	1320700	197.88	169.75	158.053	155.765	51.24
05-07-2017	220	224	216	220	1113400	199.42	170.49	158.633	155.96	52.28
06-07-2017	220	222	214	220	3793800	201.02	171.2	159.16	156.165	52.28
07-07-2017	220	236	218	230	6718400	202.78	172.01	159.767	156.43	57.56
10-07-2017	230	230	224	228	1276700	204.52	172.84	160.387	156.69	56.22
11-07-2017	228	248	226	238	11204100	206.48	173.76	161.073	156.98	61.09
12-07-2017	240	278	234	266	36976500	209.02	174.94	161.927	157.4	70.87
13-07-2017	266	274	258	262	13202700	211.48	176.08	162.753	157.83	68.23
14-07-2017	262	306	260	286	52840800	214.44	177.46	163.767	158.42	74.39
17-07-2017	286	300	266	272	24149400	217.12	178.7	164.693	159.02	66.31
18-07-2017	284	284	270	274	6476900	219.82	179.99	165.647	159.615	66.87
19-07-2017	278	286	274	276	6187300	222.54	181.3	166.613	160.245	67.44
20-07-2017	278	296	274	284	11595400	225.48	182.76	167.653	160.915	69.71
21-07-2017	286	292	272	274	5726800	228.18	184.13	168.627	161.515	63.73
24-07-2017	274	274	262	264	5027700	229.72	185.35	169.513	162.055	58.35
25-07-2017	266	270	260	264	3301700	231.3	186.59	170.413	162.605	58.35
26-07-2017	270	276	260	268	2921100	233.12	187.88	171.327	163.18	59.92
27-07-2017	266	276	264	266	1462800	234.5	189.14	172.233	163.78	58.72
28-07-2017	266	276	202	218	24859900	234.54	189.93	172.687	164.12	38.77
31-07-2017	218	232	202	224	36334000	234.86	190.8	173.2	164.48	41.45
01-08-2017	228	230	218	224	5824600	235.48	191.68	173.727	164.835	41.45
02-08-2017	226	234	222	224	12934800	235.96	192.5	174.28	165.18	41.45
03-08-2017	224	224	214	220	3388900	235.36	193.25	174.82	165.5	39.99
04-08-2017	218	220	212	214	2501600	235	193.98	175.34	165.83	37.84
07-08-2017	218	220	208	210	3919000	234.4	194.62	175.867	166.19	36.44
08-08-2017	216	216	206	210	5897200	233.92	195.29	176.4	166.545	36.44
09-08-2017	210	214	204	204	3646100	233.16	195.91	176.88	166.87	34.23
10-08-2017	206	216	204	210	9536400	232.6	196.62	177.42	167.22	38.26
11-08-2017	208	212	204	204	2425300	231.92	197.27	177.907	167.54	35.89
14-08-2017	206	210	204	208	2091200	231.6	197.96	178.44	167.88	38.62
15-08-2017	210	210	204	204	2101900	231.4	198.57	178.967	168.215	36.93
16-08-2017	208	218	206	208	11748100	231.08	199.26	179.5	168.565	39.77
18-08-2017	208	210	206	208	3020200	230.84	199.95	180.04	168.915	39.77
21-08-2017	208	210	202	204	3973900	230.68	200.56	180.553	169.245	37.80
22-08-2017	204	210	202	204	4903900	230.24	201.17	181.073	169.585	37.80
23-08-2017	204	206	194	200	12082800	229.92	201.75	181.56	169.905	35.74
24-08-2017	200	200	196	198	1192100	229.72	202.29	182.013	170.2	34.72
25-08-2017	198	204	196	199	2114000	229.46	202.9	182.467	170.5	35.70
28-08-2017	199	200	194	195	1523500	229	203.47	182.853	170.77	33.52
29-08-2017	195	195	186	188	2054600	228.52	203.95	183.22	171.005	30.06
30-08-2017	189	190	185	188	2507300	228.04	204.44	183.6	171.245	30.06
31-08-2017	188	189	173	176	4709500	227.32	204.81	183.9	171.425	24.93
04-09-2017	176	180	176	177	1447900	225.98	205.2	184.2	171.62	26.06
05-09-2017	177	179	176	177	1103200	224.8	205.6	184.493	171.795	26.06
06-09-2017	177	179	176	176	2066900	223.76	205.96	184.76	171.975	25.62
07-09-2017	179	180	175	178	957400	222.88	206.35	185.027	172.175	28.27
08-09-2017	178	179	175	176	477600	221.88	206.7	185.167	172.35	27.22
11-09-2017	176	176	166	171	3271700	220.9	207	185.307	172.525	24.76
12-09-2017	171	172	170	170	649700	219.94	207.32	185.487	172.695	24.28
13-09-2017	170	174	168	168	1478800	218.9	207.6	185.647	172.855	23.32
14-09-2017	169	172	168	170	856300	217.94	207.91	185.813	173.025	26.46
15-09-2017	170	173	169	169	173700	216.92	208.17	185.967	173.205	25.89
18-09-2017	171	172	169	170	857400	215.92	208.47	186.107	173.35	27.57
19-09-2017	170	171	168	168	567500	214.68	208.73	186.233	173.495	26.29
20-09-2017	168	175	168	171	924200	213.54	209.03	186.407	173.675	31.44
22-09-2017	175	200	175	198	12472500	212.74	209.61	186.753	173.99	59.14
25-09-2017	200	202	182	182	4805900	211.06	210.04	186.98	174.21	47.02
26-09-2017	183	183	174	174	1133500	209.3	210.39	187.153	174.39	42.34
27-09-2017	175	176	168	173	1588900	207.04	210.74	187.32	174.585	41.79
28-09-2017	170	173	169	170	261100	205	211.06	187.467	174.77	40.08
29-09-2017	170	170	168	169	827500	202.9	211.36	187.627	174.96	39.50
02-10-2017	169	177	169	176	1791300	200.9	211.72	187.833	175.185	45.45
03-10-2017	176	180	176	180	1350300	198.82	212.15	188.113	175.445	48.56
04-10-2017	182	184	180	183	1047800	197	212.59	188.42	175.72	50.83
05-10-2017	184	194	184	185	1811900	195.42	212.57	188.707	175.99	52.34
06-10-2017	185	190	179	183	420900	193.8	212.55	188.993	176.26	50.66
09-10-2017	180	197	180	192	1672400	192.28	212.7	189.347	176.565	57.28
10-10-2017	192	197	190	197	1765400	190.9	212.7	189.727	176.9	60.46
11-10-2017	197	197	189	190	1307000	190.34	212.44	190.067	177.1	54.37
12-10-2017	195	198	190	195	1654700	189.76	212.31	190.453	177.34	57.65
13-10-2017	195	212	191	202	7459300	189.32	212.4	190.893	177.625	61.79
16-10-2017	202	212	202	206	1743900	188.96	212.46	191.32	177.95	63.96
17-10-2017	206	210	202	206	1374600	188.68	212.02	191.727	178.285	63.96
18-10-2017	210	212	206	212	2401200	188.64	211.82	192.2	178.665	67.20
19-10-2017	216	234	214	224	5699700	188.92	211.66	192.72	179.13	72.52
20-10-2017	224	224	206	208	1672100	188.88	211.4	193.153	179.52	58.82
23-10-2017	210	216	204	204	669000	188.88	211.02	193.567	179.88	55.97
24-10-2017	204	208	204	206	279200	188.8	210.7	194.013	180.265	57.09
25-10-2017	208	210	206	206	770300	188.84	210.38	194.46	180.64	57.09
26-10-2017	210	224	210	220	4242100	189.08	210.34	195	181.1	64.43
27-10-2017	220	222	206	220	2952500	189.4	210.4	195.513	181.575	64.43
30-10-2017	220	222	210	214	900100	189.52	210.3	196.013	182.005	59.38
31-10-2017	214	248	206	230	8730100	189.96	210.4	196.62	182.52	66.84
01-11-2017	232	236	230	232	2509000	190.52	210.6	197.213	183.045	67.64
02-11-2017	232	234	226	228	742100	191	210.62	197.78	183.555	64.30
03-11-2017	228	228	214	222	759200	191.44	210.68	198.313	184.03	59.55
06-11-2017	220	220	212	216	829300	191.8	210.76	198.793	184.46	55.16
07-11-2017	218	218	212	214	425600	192.1	210.78	199.3	184.875	53.74
08-11-2017	214	216	210	216	233300	192.52	210.76	199.82	185.27	54.99
09-11-2017	216	216	206	206	1579500	192.88	210.7	200.26	185.635	48.01
10-11-2017	210	220	195	204	4621800	193.2	210.62	200.693	186	46.73
13-11-2017	204	208	202	202	486600	193.72	210.52	201.113	186.355	45.43
14-11-2017	202	206	200	200	574100	194.18	210.08	201.527	186.695	44.10
15-11-2017	200	202	199	200	433600	194.64	209.72	201.947	187.03	44.10
16-11-2017	200	204	195	204	693400	195.2	209.48	202.373	187.37	47.64
17-11-2017	204	234	204	218	7079000	196	209.44	202.9	187.77	57.73
20-11-2017	220	228	216	222	2617700	196.92	209.4	203.44	188.105	60.09
21-11-2017	224	240	220	230	5073300	198.1	209.5	204.033	188.505	64.39
22-11-2017	232	264	232	248	13384500	199.66	209.8	204.767	189.03	71.75
23-11-2017	252	266	248	262	5078100	201.54	210.22	205.58	189.62	75.92
24-11-2017	262	284	248	284	13084700	203.82	210.88	206.547	190.315	80.73
27-11-2017	284	288	266	268	5518100	205.8	211.36	207.38	190.925	69.81
28-11-2017	268	276	242	248	5819200	207.36	211.64	208.1	191.42	59.05
29-11-2017	248	250	238	242	1946900	208.84	211.76	208.767	191.885	56.25
30-11-2017	244	254	242	248	835300	210.38	211.96	209.48	192.4	58.37
04-12-2017	240	254	234	240	1513800	211.22	211.98	210.147	192.87	54.56
05-12-2017	244	244	228	232	1281100	212.22	211.64	210.767	193.29	50.98
06-12-2017	232	250	230	232	1877900	213.38	211.34	211.387	193.71	50.98
07-12-2017	234	244	234	242	825400	214.76	210.9	212.08	194.18	55.24
08-12-2017	242	244	240	244	388900	216.24	210.62	212.787	194.66	56.06
11-12-2017	244	246	220	224	1507000	217.34	210.12	213.353	195.055	46.80
12-12-2017	224	228	220	224	751700	218.3	209.6	213.913	195.45	46.80
13-12-2017	224	230	220	224	1473800	219.18	209	214.493	195.88	46.80
14-12-2017	224	258	224	254	2101900	220.6	208.8	215.26	196.465	59.38
15-12-2017	256	256	238	242	1184400	221.74	208.58	215.627	196.965	53.89
18-12-2017	242	242	234	234	1199100	222.76	208.28	215.953	197.435	50.54
19-12-2017	238	250	230	246	985600	223.84	208.06	216.413	197.97	55.05
20-12-2017	246	250	240	242	175700	224.74	207.82	216.713	198.48	53.31
21-12-2017	240	244	238	240	157700	225.74	208.04	216.873	198.985	52.41
22-12-2017	250	256	244	250	1841700	226.84	208.3	217.153	199.55	56.36
27-12-2017	254	264	246	248	1397800	227.76	208.54	217.52	200.11	55.37
28-12-2017	248	258	248	248	1153600	228.6	208.78	217.84	200.64	55.37
29-12-2017	250	252	246	246	402500	229.4	209.04	217.813	201.145	54.27
02-01-2018	246	250	240	240	736700	229.96	209.3	217.867	201.64	50.98
03-01-2018	240	250	236	250	1257200	230.48	209.7	217.933	202.16	55.78
04-01-2018	252	268	242	256	1589800	231.44	210.16	218.08	202.725	58.42
05-01-2018	260	260	252	260	1415200	232.56	210.72	218.2	203.315	60.12
08-01-2018	260	266	254	256	441000	233.56	211.18	218.32	203.9	57.58
09-01-2018	254	262	248	248	1111600	234.4	211.62	218.387	204.445	52.77
10-01-2018	254	256	246	248	365200	234.96	212.02	218.547	204.99	52.77
11-01-2018	248	252	244	250	737900	235.56	212.48	218.787	205.525	53.89
12-01-2018	250	258	240	252	1670200	236.32	212.92	218.973	206.09	55.03
15-01-2018	252	256	246	248	850400	236.68	213.32	219.16	206.635	52.24
16-01-2018	248	252	242	252	671800	237.08	213.8	219.427	207.18	54.72
17-01-2018	252	258	240	256	2332500	237.64	214.32	219.627	207.745	57.11
18-01-2018	256	268	250	254	4568500	238.28	214.86	219.88	208.305	55.53
19-01-2018	258	282	258	270	8257800	239.36	215.58	220.293	208.935	64.09
22-01-2018	282	286	272	278	1583100	240.64	216.37	220.733	209.635	67.47
23-01-2018	278	278	270	272	2109700	241.76	217.14	221.093	210.305	62.71
24-01-2018	290	290	268	270	1739800	243.04	217.96	221.48	210.955	61.16
25-01-2018	270	290	270	280	2183400	244.56	218.88	221.933	211.66	65.72
26-01-2018	282	288	278	286	1513500	246.24	219.98	222.427	212.395	68.13
29-01-2018	286	298	280	286	1749600	247.96	221.07	222.707	213.135	68.13
30-01-2018	286	288	276	278	1313500	249.52	222.08	222.987	213.84	61.44
31-01-2018	274	292	274	286	849000	251.16	223.18	223.373	214.57	65.13
01-02-2018	290	316	290	310	7139700	253	224.5	223.96	215.425	73.36
02-02-2018	312	324	306	310	9381600	254.76	225.84	224.52	216.27	73.36
05-02-2018	308	310	298	302	3204000	256.2	227.15	225.067	217.075	67.23
06-02-2018	298	302	264	270	10786200	256.64	228.15	225.413	217.735	49.42
07-02-2018	274	290	268	274	7522600	256.88	229.21	225.773	218.405	51.16
08-02-2018	274	280	264	274	4064400	256.68	230.25	226.147	219.08	51.16
09-02-2018	270	286	266	274	2737500	256.8	231.3	226.507	219.735	51.16
12-02-2018	286	286	274	276	942500	257.36	232.36	226.88	220.415	52.19
13-02-2018	282	284	278	278	2217900	258.08	233.46	227.2	221.095	53.25
14-02-2018	280	284	278	280	1180000	258.72	234.55	227.547	221.79	54.34
15-02-2018	282	284	276	280	826900	259.52	235.37	227.827	222.49	54.34
19-02-2018	280	282	268	272	2921600	260.32	236.27	227.867	223.155	49.03
20-02-2018	274	276	266	276	3528400	261.2	237.29	227.96	223.84	51.58
21-02-2018	276	282	272	280	1441400	261.96	238.36	227.92	224.55	54.05
22-02-2018	282	284	278	280	1378800	262.68	239.46	227.973	225.26	54.05
23-02-2018	274	284	274	280	334900	263.8	240.57	228.013	225.965	54.05
26-02-2018	286	286	280	280	779000	264.92	241.61	228.04	226.665	54.05
27-02-2018	282	282	280	280	398900	266.04	242.61	228.013	227.38	54.05
28-02-2018	280	282	278	278	502900	266.52	243.56	228.04	228.075	52.12
01-03-2018	280	290	280	282	1606600	267.32	244.53	228.16	228.55	55.54
02-03-2018	282	282	274	274	1809800	268.12	245.44	228.227	228.995	48.14
05-03-2018	274	286	274	284	614400	268.88	246.36	228.333	229.53	56.02
06-03-2018	288	348	288	330	30240300	270.64	247.69	228.76	230.195	74.91
07-03-2018	330	334	302	304	6614600	271.92	248.83	229.333	230.635	59.39
08-03-2018	312	324	306	314	7010100	273.2	250.02	229.933	231.165	62.60
09-03-2018	318	320	290	298	2204600	274.2	250.98	230.427	231.69	55.09
12-03-2018	298	302	290	296	1084700	275.16	251.88	230.907	232.17	54.22
13-03-2018	302	302	284	286	3206000	275.96	252.68	231.347	232.35	49.95
14-03-2018	286	296	284	290	1979000	276.96	253.46	231.853	232.64	51.59
15-03-2018	290	294	282	284	3311800	277.64	254.06	232.347	232.86	48.99
16-03-2018	284	286	278	280	1470300	278.12	254.78	232.813	233.09	47.28
19-03-2018	284	286	276	282	3260300	278.56	255.56	233.333	233.29	48.25
20-03-2018	280	294	280	282	2411900	279.08	256.32	233.813	233.51	48.25
21-03-2018	286	300	286	290	3173800	279.92	257.16	234.387	233.77	52.33
22-03-2018	300	302	292	294	2462100	280.84	257.9	234.96	234.12	54.27
23-03-2018	288	290	282	290	559600	281.64	258.6	235.533	234.5	51.99
26-03-2018	290	300	282	294	734600	282.48	259.4	236.107	234.85	54.07
27-03-2018	296	298	290	292	879600	283.36	260.02	236.667	235.21	52.84
28-03-2018	290	294	288	290	1111400	284.12	260.6	237.24	235.6	51.57
29-03-2018	288	294	288	290	862000	284.8	261.22	237.813	235.92	51.57
02-04-2018	294	328	294	312	6595700	285.96	262.12	238.56	236.4	62.90
03-04-2018	320	324	304	322	5971000	287	263.18	239.387	236.97	66.71
04-04-2018	324	332	312	312	5202700	287.68	264.16	240.14	237.47	60.07
05-04-2018	318	324	314	314	2130400	288.52	265.14	240.933	237.95	60.91
06-04-2018	316	322	310	314	4298400	289.4	266.22	241.773	238.46	60.91
09-04-2018	318	320	312	318	3643800	290.16	267.36	242.64	238.99	62.72
10-04-2018	318	328	314	322	2360400	290.88	268.56	243.613	239.54	64.50
11-04-2018	322	326	318	320	369500	291.56	269.76	244.567	239.92	62.89
12-04-2018	320	322	316	320	1150700	292.4	270.96	245.52	240.34	62.89
13-04-2018	326	326	318	320	444000	293.08	272.12	246.48	240.8	62.89
16-04-2018	330	330	324	324	599100	293.36	273.18	247.453	241.31	65.07
17-04-2018	326	366	326	348	10619200	294.12	274.44	248.6	241.92	74.69
18-04-2018	350	354	340	340	2953000	294.88	275.54	249.727	242.52	67.97
19-04-2018	346	354	340	346	2581200	296.4	276.52	250.9	243.16	70.14
20-04-2018	350	354	346	352	2164200	297.96	277.42	252.127	243.82	72.17
23-04-2018	352	356	346	350	1967500	299.48	278.08	253.327	244.48	70.45
24-04-2018	350	352	342	342	1031500	300.84	278.82	254.48	245.09	63.89
25-04-2018	342	342	326	334	3138200	302	279.68	255.573	245.66	58.07
26-04-2018	334	334	300	310	4671200	302.64	280.36	256.52	246.06	44.87
27-04-2018	310	338	310	330	18039300	303.64	281.18	257.58	246.57	54.21
30-04-2018	330	374	330	362	27927800	305.28	282.4	258.673	247.19	64.56
02-05-2018	362	380	362	374	6188000	307.32	283.82	259.953	247.73	67.53
03-05-2018	374	386	362	384	8184200	309.48	285.34	261.353	248.34	69.79
04-05-2018	384	438	372	406	11206900	312	286.98	262.907	248.94	74.08
07-05-2018	412	438	404	404	9129100	314.48	288.58	264.467	249.6	73.07
08-05-2018	404	406	384	388	2836400	316.64	290.22	265.927	250.17	65.35
09-05-2018	390	400	374	388	3686900	318.8	291.86	267.34	250.73	65.35
11-05-2018	390	418	390	400	3476700	321.2	293.62	268.807	251.31	68.26
14-05-2018	396	400	384	390	2616700	323.44	294.98	270.187	251.89	63.47
15-05-2018	392	396	388	392	1708300	325.64	296.48	271.567	252.53	64.02
16-05-2018	398	398	360	372	7459100	327.6	297.86	272.827	253.07	55.17
17-05-2018	372	386	372	378	3012700	329.48	299.18	274.067	253.62	57.08
18-05-2018	378	398	378	382	4377800	330.52	300.58	275.3	254.2	58.36
21-05-2018	384	390	360	366	4293300	331.76	301.84	276.473	254.94	51.73
22-05-2018	366	380	348	354	7542100	332.56	302.88	277.533	255.59	47.37
23-05-2018	356	366	346	348	5408500	333.56	303.88	278.507	256.21	45.32
24-05-2018	350	362	348	356	3551900	334.76	304.96	279.507	256.87	48.52
25-05-2018	358	374	358	364	4555000	336.32	306.14	280.56	257.59	51.58
28-05-2018	364	380	364	372	2533200	337.96	307.46	281.627	258.38	54.49
30-05-2018	374	382	372	376	4887600	339.8	308.72	282.64	259.21	55.91
31-05-2018	380	380	356	362	2848800	341.44	309.78	283.667	259.97	50.01
04-06-2018	362	366	348	352	1970200	342.84	310.7	284.653	260.71	46.25
05-06-2018	356	362	354	356	2466100	344.32	311.7	285.653	261.44	47.94
06-06-2018	356	376	356	370	3364000	345.92	312.92	286.747	262.27	53.44
07-06-2018	374	376	356	364	1701100	347.32	314.08	287.707	263.05	50.95
08-06-2018	370	370	360	360	2082800	348.72	315.18	288.64	263.83	49.31
20-06-2018	360	396	360	380	10900100	350.44	316.46	289.747	264.69	56.82
21-06-2018	376	390	372	374	6066300	352.08	317.72	290.707	265.52	54.22
22-06-2018	374	382	360	366	3112700	353.6	318.86	291.6	266.33	50.88
25-06-2018	368	384	368	370	1969800	355.2	320	292.547	267.16	52.46
26-06-2018	380	380	362	372	2138800	356.4	321.18	293.547	268.02	53.27
27-06-2018	372	376	362	366	1008900	357.28	322.14	294.547	268.86	50.50
28-06-2018	366	368	310	318	10929400	357.4	322.54	295.24	269.455	34.87
29-06-2018	318	318	284	314	8980300	357.4	322.96	295.893	270.05	33.93
02-07-2018	314	326	302	318	3473700	357.48	323.44	296.64	270.7	35.80
03-07-2018	320	332	288	310	3527500	357.32	323.74	297.347	271.31	33.74
04-07-2018	318	318	284	296	3519400	356.8	323.84	297.973	271.91	30.45
05-07-2018	300	300	280	288	2786400	356.16	323.86	298.56	272.465	28.72
06-07-2018	286	290	282	286	999200	355.48	323.94	299.133	273.01	28.29
09-07-2018	288	296	288	296	1126700	355	324.04	299.747	273.61	33.66
10-07-2018	300	312	300	304	843700	354.6	323.98	300.32	274.24	37.68
11-07-2018	304	304	296	298	550800	353.6	323.86	300.827	274.85	35.92
12-07-2018	300	306	294	298	512100	352.76	323.82	301.28	275.485	35.92
13-07-2018	300	330	300	308	2002600	352	324.2	301.68	276.175	41.22
16-07-2018	308	316	296	308	1066600	351.12	324.54	301.987	276.875	41.22
17-07-2018	308	322	302	316	1168100	350.44	324.96	302.2	277.605	45.41
18-07-2018	316	330	312	320	593700	350	325.42	302.547	278.36	47.43
19-07-2018	320	324	312	318	671900	349.68	325.84	303.013	279.1	46.50
20-07-2018	318	322	312	316	359900	349.8	326.22	303.507	279.84	45.55
23-07-2018	316	320	312	314	429500	349.48	326.56	303.947	280.555	44.56
24-07-2018	314	326	312	320	1562200	348.64	326.96	304.48	281.165	48.19
25-07-2018	328	330	318	320	1066300	347.56	327.44	305.067	281.855	48.19
26-07-2018	320	328	320	326	694900	346.4	327.94	305.693	282.615	51.85
27-07-2018	328	336	326	330	973100	344.88	328.44	306.28	283.4	54.17
30-07-2018	334	374	334	366	6268600	344.12	329.3	307.093	284.38	68.77
31-07-2018	370	396	368	376	7079100	343.88	330.26	308.107	285.415	71.49
01-08-2018	370	416	350	402	16967300	344.16	331.48	309.293	286.545	77.07
02-08-2018	402	406	386	388	4066900	343.92	332.56	310.387	287.585	69.21
03-08-2018	392	414	392	406	8294800	344.24	333.84	311.4	288.7	73.02
06-08-2018	398	414	398	406	3284900	344.52	335.08	312.493	289.805	73.02
07-08-2018	408	412	400	406	2225400	345.2	336.4	313.64	290.92	73.02
08-08-2018	406	408	390	390	2344600	345.44	337.46	314.6	291.91	64.20
09-08-2018	390	414	390	400	4459000	345.8	338.16	315.653	292.925	66.89
10-08-2018	404	408	394	402	6814300	346.52	339.14	316.733	293.985	67.42
13-08-2018	400	400	378	384	4556500	347.12	339.84	317.627	294.93	58.40
14-08-2018	384	394	374	386	3482500	347.88	340.72	318.547	295.85	59.05
15-08-2018	386	394	352	368	4079100	348.12	341.44	319.347	296.66	51.23
16-08-2018	368	368	352	352	2879300	347.88	342.1	320.053	297.39	45.46
20-08-2018	352	366	350	356	2276800	347.56	342.76	320.827	298.11	47.07
21-08-2018	356	360	350	354	3704800	347.12	343.46	321.52	298.76	46.33
23-08-2018	356	364	348	350	3067500	346.88	344.16	322.147	299.47	44.83
24-08-2018	350	350	338	340	2362400	346.64	344.74	322.68	300.15	41.22
27-08-2018	340	348	336	340	2586700	346.32	345.32	323.24	300.82	41.22
28-08-2018	340	352	340	346	1693100	345.84	345.88	323.893	301.52	44.34
29-08-2018	350	382	350	382	9468400	346.2	346.76	324.787	302.33	58.54
30-08-2018	384	392	374	382	9217900	346.64	347.68	325.667	303.14	58.54
31-08-2018	380	380	364	370	3581100	346.44	348.44	326.453	303.92	53.28
03-09-2018	376	376	356	358	2519500	346.12	349.1	327.187	304.56	48.59
04-09-2018	368	368	342	342	3576300	345.64	349.62	327.787	305.11	43.13
05-09-2018	350	350	306	322	4514000	344.68	349.94	328.227	305.58	37.46
06-09-2018	312	336	312	336	813800	343.96	350.18	328.773	306.15	43.10
07-09-2018	330	342	330	336	800500	343.36	350.32	329.213	306.75	43.10
10-09-2018	336	344	332	334	2719500	343.68	350.54	329.587	307.35	42.46
12-09-2018	324	340	324	330	2070900	344	350.7	329.973	307.92	41.16
13-09-2018	320	336	320	330	1438500	344.24	350.86	330.373	308.54	41.16
14-09-2018	330	338	320	334	1231200	344.72	351.02	330.733	309.19	43.18
17-09-2018	324	336	324	326	932300	345.32	351.06	331	309.81	40.20
18-09-2018	326	336	324	334	2281800	346.24	351.2	331.32	310.48	44.34
19-09-2018	338	358	338	350	6035300	347.52	351.5	331.8	311.23	51.55
20-09-2018	354	358	342	350	6900900	348.6	351.8	332.227	311.96	51.55
21-09-2018	352	354	344	346	2994500	349.44	352.02	332.467	312.6	49.69
24-09-2018	346	348	338	340	2036500	350.28	351.94	332.667	313.19	46.94
25-09-2018	340	340	318	326	7101700	350.84	351.8	332.827	313.67	41.22
26-09-2018	326	334	320	328	6237900	351.24	351.62	333.213	314.07	42.30
27-09-2018	328	330	326	328	2793600	351.64	351.38	333.573	314.4	42.30
28-09-2018	330	332	320	328	1360000	351.88	351.16	333.933	314.62	42.30
01-10-2018	328	330	320	326	1830400	352	351	334.28	314.91	41.35
02-10-2018	326	330	318	326	3173100	352.16	350.92	334.613	315.3	41.35
03-10-2018	328	350	326	332	4608900	352.48	351.14	334.973	315.75	45.60
04-10-2018	332	338	322	326	2586900	352.72	351.1	335.28	316.14	42.30
05-10-2018	324	326	312	320	1667900	352.72	350.68	335.547	316.54	39.24
08-10-2018	320	326	316	326	443600	352.84	350.2	335.907	317.01	43.63
09-10-2018	324	326	318	326	1787600	352.84	349.62	336.24	317.48	43.63
10-10-2018	324	332	322	324	699300	352.72	348.8	336.533	317.89	42.44
11-10-2018	324	324	308	314	2941300	351.68	347.9	336.76	318.24	37.02
12-10-2018	314	320	312	318	587900	350.52	347.2	337.013	318.71	40.31
15-10-2018	318	320	310	310	1773700	348.68	346.42	337.213	319.14	36.24
16-10-2018	316	318	310	312	1369500	347.16	345.54	337.427	319.58	37.92
17-10-2018	320	322	314	316	672700	345.36	344.8	337.68	319.89	41.27
18-10-2018	316	320	314	316	644100	343.56	344.04	337.907	320.26	41.27
19-10-2018	320	322	314	320	239800	341.84	343.52	338.213	320.69	44.73
22-10-2018	320	340	320	332	2375800	340.68	343.06	338.533	321.12	53.56
23-10-2018	334	354	332	340	9426500	339.48	342.64	338.6	321.61	58.34
24-10-2018	342	348	328	332	3381500	338.08	342.3	338.787	322.07	52.52
25-10-2018	332	338	326	334	1057700	337.08	342.1	338.92	322.49	53.76
26-10-2018	334	336	330	334	225000	336.04	341.96	339.16	322.92	53.76
29-10-2018	332	338	328	332	972000	335.32	341.72	339.4	323.34	52.18
30-10-2018	330	348	330	344	3014700	335.16	341.52	339.787	323.83	59.82
31-10-2018	348	378	346	370	16141400	335.44	341.5	340.32	324.48	70.74
01-11-2018	372	380	306	314	29758800	334.64	340.88	340.52	324.8	43.39
02-11-2018	312	326	310	320	9026200	334.04	340.46	340.787	325.12	45.81
05-11-2018	318	324	316	318	1830000	333.6	340.12	341.027	325.41	45.12
06-11-2018	318	322	312	312	2884300	333.04	339.68	341.227	325.69	43.02
07-11-2018	316	316	310	314	1768600	332.4	339.12	341.387	326.02	43.96
08-11-2018	316	322	312	314	2418000	331.04	338.62	341.52	326.35	43.96
09-11-2018	314	318	312	312	1511100	329.64	338.14	341.667	326.66	43.14
12-11-2018	314	314	310	312	2244900	328.48	337.46	341.787	326.96	43.14
13-11-2018	312	314	310	312	1169600	327.56	336.84	341.92	327.28	43.14
14-11-2018	314	316	310	312	845200	326.96	336.3	342.067	327.58	43.14
15-11-2018	312	314	310	312	947900	326.76	335.72	342.213	327.86	43.14
16-11-2018	312	322	310	316	2008100	326.36	335.16	342.24	328.17	46.06
19-11-2018	316	330	316	328	3773400	326.2	334.78	342.28	328.46	53.73
21-11-2018	328	342	324	328	7100200	326.08	334.88	342.387	328.71	53.73
22-11-2018	328	330	320	322	1986400	325.92	334.96	342.44	328.96	49.64
23-11-2018	324	324	314	316	1754500	325.64	334.94	342.453	329.19	45.87
26-11-2018	316	320	314	318	795000	325.32	335.02	342.453	329.38	47.31
27-11-2018	320	320	310	314	1493000	325.08	335.2	342.4	329.52	44.75
28-11-2018	316	316	312	312	1325600	324.64	335.44	342.347	329.65	43.49
29-11-2018	312	320	312	314	815300	323.92	335.72	342.307	329.83	45.16
30-11-2018	314	318	310	316	1520700	323.24	335.92	342.28	329.98	46.85
03-12-2018	316	320	314	314	1394800	322.6	336.02	342.213	330	45.34
04-12-2018	314	324	312	316	5940400	322.12	336.2	342	330.03	47.17
05-12-2018	316	320	314	316	550000	321.92	336.38	341.84	330.1	47.17
06-12-2018	314	318	314	316	294300	321.68	336.46	341.64	330.33	47.17
07-12-2018	318	318	312	312	1910300	321.36	336.5	341.373	330.52	43.53
10-12-2018	312	318	308	310	2530900	321	336.44	341.107	330.7	41.80
11-12-2018	310	316	308	312	1205700	320.72	336.36	340.907	330.89	44.19
12-12-2018	312	314	310	312	838900	320.44	336.3	340.76	331.07	44.19
13-12-2018	312	318	310	314	1516400	320.08	336.28	340.787	331.25	46.74
14-12-2018	316	316	310	312	1703700	319.8	336.26	340.667	331.41	44.55
17-12-2018	312	316	308	312	1455500	319.64	336.18	340.333	331.57	44.55
18-12-2018	310	314	308	312	1519900	319.36	336.1	339.92	331.77	44.55
19-12-2018	316	316	312	312	1995000	319.08	335.96	339.44	331.95	44.55
20-12-2018	312	314	310	312	852700	318.84	335.78	338.813	332.11	44.55
21-12-2018	310	316	308	310	1101400	318.76	335.22	338.187	332.26	41.72
26-12-2018	310	310	304	304	2249900	318.48	334.5	337.627	332.38	34.62
27-12-2018	306	314	306	310	1058400	318.48	333.58	337.107	332.53	44.75
28-12-2018	314	316	310	314	1350500	318.52	332.84	336.533	332.7	50.28
02-01-2019	316	320	312	312	1725700	318.44	331.9	336.013	332.87	47.71
03-01-2019	316	316	310	312	490800	318.36	330.96	335.48	333.02	47.71
04-01-2019	312	316	312	312	552500	318.2	330.02	335.08	333.21	47.71
07-01-2019	314	328	312	326	5405300	318.08	329.38	334.733	333.42	63.86
08-01-2019	328	334	318	320	1650600	317.68	328.58	334.32	333.37	55.89
09-01-2019	322	328	322	324	2209700	317.52	327.8	334.04	333.47	59.52
10-01-2019	326	334	322	326	1795900	317.36	327.22	333.853	333.53	61.23
11-01-2019	330	344	326	338	6070700	317.44	326.74	333.787	333.73	69.57
14-01-2019	344	350	338	338	3516100	317.56	326.44	333.667	333.94	69.57
15-01-2019	338	344	338	340	1618300	317.48	326.32	333.507	334.21	70.78
16-01-2019	344	348	334	336	4591400	316.8	326.12	333.267	334.44	65.18
17-01-2019	340	342	336	338	1120600	317.28	325.96	333.013	334.71	66.60
18-01-2019	338	346	338	342	3069800	317.72	325.88	332.88	335.02	69.31
21-01-2019	342	348	340	344	3579300	318.24	325.92	332.827	335.33	70.59
22-01-2019	346	350	340	344	2305400	318.88	325.96	332.747	335.64	70.59
23-01-2019	346	346	340	342	1127500	319.44	325.92	332.56	335.9	67.33
24-01-2019	346	346	340	340	1628900	319.96	325.5	332.4	336.13	64.14
25-01-2019	342	348	340	340	1253000	320.52	325.08	332.267	336.38	64.14
28-01-2019	340	346	340	340	2081200	321.08	324.78	332	336.61	64.14
29-01-2019	340	344	334	334	1773700	321.52	324.54	331.733	336.82	54.47
30-01-2019	334	344	334	338	1076000	322.04	324.5	331.547	337.06	58.92
31-01-2019	338	348	338	346	2171100	322.72	324.74	331.387	337.34	66.06
01-02-2019	346	350	344	348	2036300	323.36	324.86	331.227	337.52	67.57
04-02-2019	352	360	348	354	3849300	323.88	325.04	331.147	337.68	71.67
06-02-2019	356	366	354	364	4465800	324.6	325.34	331.453	337.94	76.90
07-02-2019	370	372	362	362	4863600	325.4	325.66	331.773	338.18	73.96
08-02-2019	360	362	354	358	1851300	326.24	325.94	332.04	338.4	68.33
11-02-2019	358	360	350	352	2339200	326.92	326.12	332.32	338.57	60.85
12-02-2019	354	356	332	342	4918500	327.48	326.28	332.627	338.67	50.85
13-02-2019	346	358	340	356	4906100	328.36	326.5	333.08	338.85	60.61
14-02-2019	358	360	350	356	2827100	329.2	326.56	333.547	339.03	60.61
15-02-2019	356	356	340	350	1216800	329.88	326.56	333.907	339.18	55.16
18-02-2019	350	364	348	364	2753400	330.88	326.74	334.307	339.38	63.42
19-02-2019	360	368	356	364	2244200	331.84	326.98	334.747	339.46	63.42
20-02-2019	362	364	358	360	1047500	332.72	327.32	335.16	339.56	59.77
21-02-2019	358	362	356	356	586400	333.52	327.6	335.48	339.61	56.29
22-02-2019	356	360	356	358	507400	334.44	327.9	335.813	339.64	57.62
25-02-2019	358	360	348	348	3049600	335.2	328.1	336.027	339.63	49.50
26-02-2019	348	352	348	352	1171300	336	328.36	336.24	339.68	52.39
27-02-2019	354	358	350	358	1143800	336.92	328.68	336.507	339.8	56.42
28-02-2019	358	362	348	352	1162300	337.68	328.88	336.747	340.01	51.71
01-03-2019	356	358	346	346	1225500	338.36	329.08	336.96	340.09	47.44
04-03-2019	340	356	340	356	695300	339.24	329.44	337.2	340.06	54.22
05-03-2019	356	356	348	350	1031500	340	329.68	337.4	339.94	50.05
06-03-2019	350	354	348	348	1322300	340.72	329.9	337.547	339.76	48.71
08-03-2019	348	350	346	348	2835800	341.44	330.14	337.667	339.47	48.71
11-03-2019	348	350	342	350	1133300	342.24	330.5	337.56	339.2	50.26
12-03-2019	350	352	342	344	1450500	343.04	330.76	337.347	338.98	45.79
13-03-2019	344	348	342	346	576500	343.76	331.12	336.973	338.77	47.46
14-03-2019	342	348	342	348	763300	344.44	331.48	336.707	338.51	49.16
15-03-2019	350	360	348	348	1537700	345.16	331.8	336.32	338.3	49.16
18-03-2019	350	356	348	352	1279700	345.96	332.16	335.96	338.1	52.70
19-03-2019	352	360	350	356	1716000	346.84	332.52	335.627	338.02	55.99
20-03-2019	356	360	352	352	1162100	347.36	332.72	335.373	337.89	52.08
21-03-2019	348	356	346	346	987900	347.88	332.78	335.013	337.71	46.80
22-03-2019	346	352	344	348	1296800	348.36	332.94	334.653	337.62	48.67
25-03-2019	346	350	342	342	2145900	348.68	333.02	334.373	337.56	43.71
26-03-2019	342	350	342	346	540700	348.84	333.14	334.107	337.55	47.55
27-03-2019	346	346	342	346	1197500	349	333.28	333.96	337.5	47.55
28-03-2019	342	346	342	344	643400	349.08	333.28	333.907	337.4	45.74
29-03-2019	346	354	344	346	1021200	349.28	333.04	333.84	337.27	47.88
01-04-2019	340	340	312	322	9359700	348.96	333.12	333.627	337	31.74
02-04-2019	324	328	316	316	4610200	348.44	333.08	333.4	336.77	29.10
04-04-2019	316	320	308	310	4224900	347.76	333	333.2	336.56	26.71
05-04-2019	310	316	306	314	1208700	347.16	333.02	333.027	336.35	30.79
08-04-2019	314	332	314	316	535700	346.64	333.04	332.827	336.08	32.81
09-04-2019	324	324	316	318	397900	346.2	333.08	332.4	335.85	34.85
10-04-2019	318	320	312	318	874300	345.76	333.14	331.973	335.64	34.85
11-04-2019	318	320	312	314	454700	345.24	333.16	331.6	335.31	32.56
12-04-2019	314	316	312	314	781300	344.84	333.18	331.307	335.01	32.56
15-04-2019	314	314	312	312	570300	344.32	333.18	331.107	334.74	31.36
16-04-2019	312	312	310	310	985400	343.6	333.16	331.027	334.44	30.16
18-04-2019	310	316	308	308	849500	342.8	333.08	330.84	334.12	28.97
22-04-2019	312	316	306	310	2793800	341.92	332.9	330.667	333.84	31.87
23-04-2019	310	314	308	310	1314500	340.84	332.72	330.507	333.8	31.87
24-04-2019	312	312	308	308	681200	339.76	332.58	330.36	333.77	30.43
25-04-2019	308	312	306	310	1181100	338.8	332.52	330.227	333.73	33.65
26-04-2019	310	310	308	310	480200	337.96	332.44	330.067	333.73	33.65
29-04-2019	310	312	308	310	411800	337.32	332.4	329.96	333.8	33.65
30-04-2019	312	312	278	282	15715700	335.84	332.1	329.613	333.77	18.59
02-05-2019	280	284	252	260	10491500	333.92	331.56	329.013	333.64	13.48
03-05-2019	258	260	234	248	7607600	331.88	330.88	328.333	333.4	11.61
06-05-2019	238	280	238	270	7296900	330	330.44	327.827	333.23	30.64
07-05-2019	260	280	250	254	3962600	327.8	329.82	327.253	333.01	26.22
08-05-2019	254	270	248	256	3126100	325.72	329.22	326.787	332.8	27.62
09-05-2019	256	264	250	252	4309500	323.64	328.58	326.28	332.52	26.53
10-05-2019	246	258	246	250	1915700	321.48	327.96	325.76	332.23	25.98
13-05-2019	250	254	240	246	1630900	319.44	327.32	325.213	331.88	24.87
14-05-2019	246	246	234	240	2771100	317.2	326.6	324.64	331.48	23.26
15-05-2019	240	264	240	244	3347700	314.92	325.92	324.093	331.11	26.67
16-05-2019	244	262	242	246	2442000	312.8	325.24	323.52	330.76	28.38
17-05-2019	246	250	240	240	423300	310.68	324.52	322.947	330.39	26.39
20-05-2019	240	248	240	246	901600	308.48	323.86	322.453	330.02	31.56
21-05-2019	246	248	242	246	1436400	306.4	323.2	321.92	329.65	31.56
22-05-2019	236	250	236	240	2556400	304.24	322.48	321.347	329.22	29.18
23-05-2019	240	246	238	244	1923100	302.16	321.8	320.813	328.79	32.82
24-05-2019	244	248	238	240	3367100	299.96	321.1	320.32	328.16	31.10
27-05-2019	242	246	240	242	862700	297.92	320.48	319.813	327.49	32.99
28-05-2019	244	246	238	240	1348200	295.8	319.78	319.347	326.68	32.04
29-05-2019	240	246	240	242	559000	293.68	319.06	318.88	325.95	34.08
31-05-2019	244	248	238	242	5333700	291.56	318.36	318.387	325.13	34.08
10-06-2019	242	246	240	244	1016700	289.4	317.68	317.907	324.32	36.29
11-06-2019	244	262	242	246	5577900	287.2	317.02	317.413	323.52	38.52
12-06-2019	246	258	246	250	3189000	285.16	316.26	316.867	322.82	42.82
13-06-2019	254	254	246	246	1527600	283.16	315.52	316.24	322.05	39.82
14-06-2019	246	252	246	248	597400	281.16	314.76	315.68	321.28	42.00
17-06-2019	248	252	246	246	779500	279.24	313.96	315.093	320.59	40.42
18-06-2019	244	248	242	244	526700	277.2	313.02	314.493	319.88	38.85
19-06-2019	244	248	242	244	1060700	275.16	312.08	313.907	319.26	38.85
20-06-2019	244	250	244	246	711200	273.2	311.14	313.253	318.73	41.49
21-06-2019	236	252	236	248	505600	271.24	310.26	312.44	318.19	44.10
24-06-2019	238	250	238	246	752500	269.72	309.34	311.987	317.65	42.08
25-06-2019	236	250	236	244	433800	268.28	308.36	311.48	317.12	40.10
26-06-2019	244	258	242	252	2476800	267.12	307.44	311.04	316.68	50.18
27-06-2019	254	256	246	246	999100	265.76	306.46	310.6	316.21	44.18
28-06-2019	246	252	246	250	524500	264.44	305.54	310.173	315.73	48.59
01-07-2019	252	264	250	262	5042100	263.32	304.76	309.827	315.13	59.05
02-07-2019	266	272	262	266	3259900	262.28	304.02	309.52	314.55	61.84
03-07-2019	270	284	268	284	5629000	261.68	303.46	309.333	314.12	71.31
04-07-2019	274	292	272	276	3092400	260.92	302.88	309.093	313.71	63.74
05-07-2019	276	278	270	272	981700	260.12	302.22	308.827	313.36	60.29
08-07-2019	272	278	264	266	1307300	259.24	301.42	308.52	313.08	55.45
09-07-2019	266	280	266	278	2284600	258.64	300.72	308.267	312.79	62.02
10-07-2019	278	290	278	284	3732400	258.12	300.02	307.973	312.53	64.81
11-07-2019	292	296	286	292	6745300	257.76	299.3	307.733	312.32	68.18
12-07-2019	294	296	280	280	1578500	257.2	298.48	307.453	312.07	59.06
15-07-2019	280	288	276	276	1793200	256.52	297.66	307.187	311.8	56.36
16-07-2019	276	280	262	262	5229800	255.56	296.76	306.813	311.44	48.06
17-07-2019	266	266	254	260	2952400	254.56	295.94	306.453	311.11	47.00
18-07-2019	262	264	258	258	1111400	254.08	294.96	306.093	310.73	45.90
19-07-2019	260	264	258	262	1313200	254.12	294.02	305.747	310.29	48.49
22-07-2019	262	276	262	276	2917900	254.68	293.28	305.48	309.92	56.35
23-07-2019	276	280	262	272	3058500	254.72	292.36	305.2	309.55	53.82
24-07-2019	272	276	268	272	1279100	255.08	291.44	304.907	309.21	53.82
25-07-2019	274	274	266	268	526600	255.32	290.52	304.587	308.92	51.16
26-07-2019	268	270	256	260	4957100	255.48	289.56	304.213	308.58	46.24
29-07-2019	260	260	250	260	1093400	255.68	288.58	303.867	308.24	46.24
30-07-2019	256	260	254	254	928600	255.84	287.64	303.493	307.87	42.66
31-07-2019	254	256	246	248	2938800	256	286.6	303.067	307.48	39.39
01-08-2019	248	250	242	250	1705000	256.12	285.52	302.653	307.1	41.01
02-08-2019	250	250	246	248	612100	256.16	284.48	302.213	306.68	39.86
05-08-2019	248	248	240	240	1726400	256.16	283.42	301.733	306.25	35.56
06-08-2019	240	240	230	236	1247000	255.96	282.22	301.227	305.83	33.61
07-08-2019	236	240	234	238	594800	255.8	281.1	300.733	305.39	35.51
08-08-2019	238	240	236	236	644700	255.72	279.98	300.227	304.94	34.45
09-08-2019	238	260	238	254	2890800	255.92	279.04	299.84	304.59	49.22
12-08-2019	254	256	244	244	1053600	256	277.98	299.4	304.24	43.37
13-08-2019	244	248	234	238	1184800	255.92	276.92	298.96	303.84	40.28
14-08-2019	238	244	238	238	1451700	255.88	275.84	298.48	303.48	40.28
15-08-2019	236	238	230	234	717900	255.72	274.7	297.947	303.09	38.18
16-08-2019	234	238	228	234	1012500	255.56	273.56	297.427	302.68	38.18
19-08-2019	234	234	230	232	1036300	255.32	272.36	296.893	302.26	37.05
20-08-2019	228	234	228	230	448800	255	271.1	296.347	301.81	35.92
21-08-2019	226	234	226	232	547100	254.64	269.9	295.72	301.31	37.97
22-08-2019	226	244	226	232	1041600	254.36	268.76	295.133	300.77	37.97
23-08-2019	232	238	226	236	1718900	254.12	267.64	294.547	300.29	42.25
26-08-2019	234	234	222	234	1384300	253.88	266.56	293.933	299.79	40.74
27-08-2019	238	238	224	230	1303800	253.6	265.4	293.213	299.27	37.82
28-08-2019	230	230	222	226	793100	253.24	264.2	292.467	298.74	35.11
29-08-2019	226	228	224	226	410600	252.84	263.02	291.707	298.15	35.11
30-08-2019	226	226	224	224	481300	252.36	261.8	290.96	297.42	33.70
02-09-2019	226	226	210	212	1759400	251.68	260.7	290.12	296.91	26.79
03-09-2019	210	210	204	208	1004500	250.96	259.62	289.227	296.35	24.96
04-09-2019	206	208	204	206	476100	250.04	258.58	288.307	295.79	24.07
05-09-2019	206	208	204	204	292700	249.2	257.48	287.373	295.25	23.18
06-09-2019	204	218	204	210	1874800	248.4	256.42	286.493	294.73	31.37
09-09-2019	210	236	210	214	4792700	247.44	255.38	285.653	294.23	36.25
10-09-2019	216	222	204	208	2890400	246.28	254.28	284.773	293.71	32.51
11-09-2019	208	212	208	210	1590200	244.8	253.24	283.907	293.2	34.92
12-09-2019	212	214	208	210	1009300	243.48	252.2	283.08	292.69	34.92
13-09-2019	210	212	208	210	667600	242.24	251.18	282.227	292.18	34.92
16-09-2019	212	220	210	214	3318200	241.2	250.22	281.347	291.69	40.24
17-09-2019	214	218	210	210	915300	239.84	249.24	280.427	291.16	36.98
18-09-2019	210	222	208	210	3095300	238.36	248.24	279.467	290.57	36.98
19-09-2019	210	214	208	210	1442800	236.72	247.24	278.44	289.98	36.98
20-09-2019	214	214	206	208	1440900	235.28	246.24	277.413	289.41	35.20
23-09-2019	208	208	202	206	1831000	233.88	245.2	276.4	288.86	33.47
24-09-2019	208	208	199	202	2670800	232.68	244.12	275.4	288.28	30.26
25-09-2019	202	202	196	198	1133200	231.44	243	274.44	287.7	27.43
26-09-2019	198	204	198	199	811400	230.26	242.17	273.393	287.135	29.21
27-09-2019	200	204	189	189	3899600	228.8	241.46	272.28	286.51	23.10
30-09-2019	190	198	189	189	420300	227.06	240.87	271.207	285.875	23.10
01-10-2019	190	194	189	189	384000	225.4	240.06	270.04	285.25	23.10
02-10-2019	189	192	180	180	898000	223.56	239.32	268.813	284.57	18.70
03-10-2019	182	182	175	181	1213800	221.82	238.57	267.62	283.895	20.51
04-10-2019	183	184	181	183	191900	220.28	237.88	266.467	283.23	24.15
07-10-2019	183	184	181	182	130400	218.72	237.2	265.293	282.58	23.57
08-10-2019	182	185	180	180	890500	217.24	236.54	264.173	281.93	22.41
09-10-2019	181	190	181	184	527100	215.96	235.98	263.053	281.29	29.85
10-10-2019	185	186	182	182	167400	214.6	235.36	261.88	280.64	28.39
11-10-2019	182	188	182	184	357000	213.32	234.74	260.76	279.99	31.99
14-10-2019	184	187	184	185	255500	212.22	234.19	259.687	279.355	33.78
15-10-2019	185	187	182	187	299400	211.24	233.6	258.56	278.73	37.33
16-10-2019	187	198	185	195	990700	210.38	233.09	257.527	278.145	49.11
17-10-2019	196	210	196	206	4074400	209.78	232.75	256.58	277.615	60.18
18-10-2019	208	208	199	199	983900	208.68	232.3	255.587	277.05	52.37
21-10-2019	199	204	199	202	1284800	207.84	231.92	254.6	276.51	55.06
22-10-2019	202	202	198	200	2415500	207.08	231.5	253.64	275.99	52.92
23-10-2019	200	200	195	197	2218900	206.26	231.07	252.647	275.425	49.78
24-10-2019	197	204	197	202	604300	205.62	230.67	251.673	274.865	54.61
25-10-2019	204	204	199	199	518300	204.92	230.24	250.68	274.3	51.42
28-10-2019	199	200	195	197	625800	204.22	229.77	249.647	273.725	49.34
29-10-2019	198	200	197	199	283500	203.6	229.3	248.6	273.16	51.45
30-10-2019	200	204	199	204	599600	203.04	228.84	247.613	272.55	56.34
31-10-2019	204	208	196	197	722300	202.34	228.35	246.62	271.935	48.91
01-11-2019	197	199	193	193	525100	201.48	227.8	245.587	271.28	45.24
04-11-2019	193	196	192	195	760300	200.7	227.29	244.607	270.625	47.37
05-11-2019	195	196	194	194	149000	199.98	226.79	243.593	269.905	46.40
06-11-2019	195	197	193	194	236200	199.34	226.29	242.58	269.185	46.40
07-11-2019	193	193	190	190	879900	198.62	225.73	241.553	268.435	42.37
08-11-2019	190	190	185	187	334700	197.88	225.12	240.493	267.69	39.60
11-11-2019	187	190	186	187	162500	197.38	224.53	239.593	266.935	39.60
12-11-2019	186	195	185	192	407300	197.06	224.01	238.767	266.185	46.39
13-11-2019	192	199	190	195	1716100	196.84	223.44	238	265.44	50.01
14-11-2019	196	197	191	196	716500	196.68	222.94	237.213	264.7	51.20
15-11-2019	193	193	191	191	193700	196.3	222.35	236.38	263.945	45.40
18-11-2019	191	194	190	190	768000	195.82	221.63	235.527	263.195	44.32
19-11-2019	192	193	190	192	156600	195.5	220.89	234.687	262.455	47.04
20-11-2019	192	194	192	192	75300	195.14	219.97	233.873	261.715	47.04
21-11-2019	190	197	190	192	125200	194.78	219.13	233.06	261.005	47.04
22-11-2019	192	192	189	190	876700	194.38	218.31	232.247	260.265	44.33
25-11-2019	190	195	190	193	187300	193.96	217.58	231.467	259.5	49.06
26-11-2019	193	195	190	190	96500	193.56	216.7	230.68	258.71	44.95
27-11-2019	189	194	184	187	2119500	193.1	215.73	229.86	257.875	41.23
28-11-2019	186	189	183	183	1127300	192.56	214.64	229.013	256.97	36.85
29-11-2019	182	193	182	184	409600	192.08	213.68	228.187	256.08	38.61
02-12-2019	184	184	181	184	1025800	191.64	212.76	227.347	255.21	38.61
03-12-2019	186	190	185	185	580000	191.3	211.99	226.513	254.375	40.52
04-12-2019	185	188	185	187	358700	191.08	211.26	225.693	253.6	44.27
05-12-2019	189	190	186	187	408300	190.84	210.55	225.06	252.755	44.27
06-12-2019	185	190	185	187	60700	190.8	209.8	224.573	251.91	44.27
09-12-2019	188	188	186	187	241900	190.76	208.91	224.167	251.095	44.27
10-12-2019	187	188	185	187	1134100	190.72	208.06	223.613	250.21	44.27
11-12-2019	188	188	186	187	351800	190.86	207.21	223.167	249.325	44.27
12-12-2019	187	190	184	184	4408700	190.92	206.37	222.687	248.445	38.58
13-12-2019	184	187	184	185	159100	190.96	205.62	222.24	247.59	41.29
16-12-2019	185	187	185	187	57500	191.06	204.89	221.82	246.735	46.39
17-12-2019	187	187	184	186	78700	191.18	204.21	221.42	245.925	44.32
18-12-2019	186	186	185	186	30100	191.22	203.59	221.06	245.095	44.32
19-12-2019	186	186	185	186	57200	191.3	202.95	220.673	244.235	44.32
20-12-2019	186	187	184	184	126300	191.3	202.31	220.26	243.395	39.87
23-12-2019	184	187	183	186	677400	191.32	201.77	219.9	242.595	45.73
26-12-2019	186	187	185	187	176500	191.32	201.28	219.507	241.75	48.44
27-12-2019	187	187	186	187	240800	191.16	200.77	219.113	240.935	48.44
30-12-2019	187	188	185	186	934100	190.76	200.27	218.753	240.125	45.79
02-01-2020	186	188	186	187	46500	190.52	199.6	218.373	239.32	48.81
03-01-2020	187	191	185	187	323100	190.22	199.03	218.02	238.505	48.81
06-01-2020	187	187	175	186	879700	189.94	198.51	217.647	237.715	45.85
07-01-2020	188	194	186	186	565000	189.72	197.99	217.287	236.915	45.85
08-01-2020	186	188	186	186	143400	189.4	197.51	216.913	236.105	45.85
09-01-2020	188	188	186	187	250600	189.16	197.04	216.547	235.3	49.66
10-01-2020	188	192	187	188	373100	188.98	196.6	216.173	234.48	53.20
13-01-2020	189	190	188	189	72100	188.78	196.19	215.793	233.645	56.50
14-01-2020	190	190	187	187	284200	188.44	195.74	215.373	232.82	49.05
15-01-2020	187	187	180	181	427900	188.12	195.23	214.94	231.995	34.40
16-01-2020	181	186	178	186	2308600	187.98	194.73	214.527	231.185	48.27
17-01-2020	187	188	185	186	647000	187.8	194.25	214.127	230.405	48.27
20-01-2020	186	186	182	183	90600	187.58	193.78	213.72	229.59	42.08
21-01-2020	182	182	180	180	1179500	187.3	193.32	213.293	228.76	36.97
22-01-2020	182	182	178	179	471200	187.08	192.85	212.847	227.935	35.43
23-01-2020	177	179	175	178	222300	186.9	192.39	212.38	227.095	33.91
24-01-2020	178	178	172	175	146600	186.66	192.02	211.907	226.36	29.77
27-01-2020	175	175	169	170	409800	186.22	191.64	211.413	225.63	24.42
28-01-2020	170	170	168	169	162600	185.7	191.27	210.86	224.925	23.51
29-01-2020	168	169	166	166	576300	185.1	190.89	210.327	224.185	20.99
30-01-2020	166	166	160	160	849100	184.48	190.39	209.727	223.405	17.04
31-01-2020	160	176	156	173	1106700	184.14	189.98	209.133	222.68	42.33
03-02-2020	173	173	151	152	779300	183.34	189.42	208.373	221.85	27.66
04-02-2020	151	155	150	155	340600	182.6	188.87	207.513	221.055	31.32
05-02-2020	151	152	147	148	940500	181.72	188.25	206.66	220.225	27.79
06-02-2020	148	150	145	148	1230000	180.88	187.63	205.833	219.405	27.79
07-02-2020	148	148	145	146	595900	179.94	186.95	205.033	218.585	26.79
10-02-2020	145	147	143	145	399600	179.04	186.3	204.147	217.77	26.28
11-02-2020	143	151	143	146	142000	178.22	185.66	203.227	216.95	27.76
12-02-2020	146	146	141	141	441900	177.38	184.97	202.22	216.105	25.05
13-02-2020	140	141	135	135	1016900	176.4	184.24	201.253	215.24	22.24
14-02-2020	135	146	131	132	460200	175.36	183.5	200.293	214.35	20.98
17-02-2020	132	136	130	132	742000	174.3	182.8	199.427	213.46	20.98
18-02-2020	130	144	129	134	371300	173.24	182.16	198.587	212.58	24.31
19-02-2020	134	135	131	134	484000	172.18	181.51	197.76	211.84	24.31
20-02-2020	133	139	130	131	2000300	171.06	180.93	196.887	211.195	22.65
21-02-2020	131	131	127	128	2208500	169.88	180.32	195.9	210.595	21.10
24-02-2020	128	128	126	127	450700	168.68	179.7	194.933	209.88	20.59
25-02-2020	125	126	124	125	899600	167.44	179.15	193.953	209.235	19.58
26-02-2020	124	126	124	125	755700	166.26	178.59	193	208.58	19.58
27-02-2020	125	125	121	123	1047600	165.02	177.99	192.087	207.935	18.52
28-02-2020	120	122	111	113	2668200	163.54	177.3	191.107	207.25	14.35
02-03-2020	113	115	111	114	2216300	162.1	176.64	190.173	206.59	16.38
03-03-2020	114	123	114	117	1775500	160.72	175.97	189.3	205.975	22.32
04-03-2020	120	120	116	117	274300	159.34	175.32	188.413	205.34	22.32
05-03-2020	120	120	117	118	423200	158.02	174.66	187.547	204.7	24.39
06-03-2020	118	121	115	120	573700	156.7	174.01	186.747	204.1	28.51
09-03-2020	125	125	115	115	372900	155.26	173.29	185.94	203.445	24.87
10-03-2020	115	117	113	113	419700	153.78	172.47	185.107	202.78	23.57
11-03-2020	114	115	112	114	362800	152.34	171.55	184.293	202.15	25.66
12-03-2020	112	112	103	104	966000	150.68	170.6	183.293	201.45	19.82
13-03-2020	104	104	97	98	810500	148.9	169.56	182.32	200.74	17.28
16-03-2020	98	99	92	93	539400	147.04	168.49	181.353	199.995	15.50
17-03-2020	93	93	87	87	313100	145.06	167.39	180.347	199.23	13.68
18-03-2020	82	86	81	82	199900	142.98	166.19	179.333	198.43	12.37
19-03-2020	80	80	77	77	453800	140.78	164.97	178.287	197.605	11.22
20-03-2020	73	78	72	75	650600	138.52	163.75	177.24	196.76	10.79
23-03-2020	75	75	70	72	569600	136.18	162.48	176.187	195.89	10.15
24-03-2020	73	79	72	73	582200	133.9	161.17	175.127	195.005	12.01
26-03-2020	84	86	80	84	627200	131.96	160.04	174.14	194.195	29.29
27-03-2020	85	108	85	93	1280800	130.1	159.04	173.187	193.42	39.73
30-03-2020	93	93	87	87	331500	128.12	157.96	172.207	192.625	35.92
31-03-2020	88	94	87	94	500200	126.34	156.96	171.3	191.875	42.80
01-04-2020	94	110	90	97	458600	124.68	155.99	170.44	191.14	45.51
02-04-2020	97	103	97	100	426100	123.1	155.09	169.6	190.41	48.14
03-04-2020	100	106	100	103	204200	121.6	154.25	168.793	189.685	50.71
06-04-2020	103	117	103	110	847300	120.3	153.48	168.113	189.005	56.17
07-04-2020	112	113	104	105	706400	119	152.61	167.427	188.31	51.76
08-04-2020	105	105	100	100	308600	117.62	151.66	166.72	187.55	47.73
09-04-2020	109	110	102	105	665300	116.4	150.75	166.06	186.845	51.78
13-04-2020	105	105	102	102	99300	115.24	149.86	165.34	186.105	49.31
14-04-2020	103	105	102	104	122700	113.86	149	164.607	185.315	50.98
15-04-2020	104	105	99	100	256800	112.82	148.08	163.887	184.485	47.59
16-04-2020	100	101	99	101	148000	111.74	147.17	163.16	183.57	48.52
17-04-2020	102	104	101	101	421400	110.8	146.26	162.433	182.695	48.52
20-04-2020	101	109	101	102	262000	109.88	145.38	161.713	181.845	49.55
21-04-2020	102	102	99	99	114800	108.94	144.44	160.947	181.01	46.54
22-04-2020	99	99	96	99	642100	108.02	143.53	160.207	180.115	46.54
23-04-2020	99	100	99	99	298400	107.08	142.65	159.467	179.19	46.54
24-04-2020	98	98	97	98	100800	106.22	141.8	158.72	178.22	45.39
27-04-2020	98	98	97	98	652300	105.48	140.94	157.987	177.31	45.39
28-04-2020	97	99	97	98	432000	104.8	140.08	157.267	176.42	45.39
29-04-2020	97	105	97	99	1167600	104.14	139.22	156.58	175.605	47.02
30-04-2020	99	103	99	101	960000	103.48	138.36	155.933	174.81	50.22
04-05-2020	100	101	98	99	1520700	102.78	137.48	155.267	174.015	47.16
05-05-2020	100	101	99	100	461000	102.16	136.61	154.673	173.205	48.84
06-05-2020	99	101	99	100	412400	101.6	135.74	154.08	172.325	48.84
08-05-2020	100	100	97	98	852400	101.02	134.85	153.473	171.455	45.48
11-05-2020	98	105	95	98	4641400	100.48	133.96	152.927	170.585	45.48
12-05-2020	98	99	92	93	1736900	99.84	133.05	152.34	169.71	37.92
13-05-2020	93	93	87	89	1550100	99.16	132.09	151.713	168.855	33.17
14-05-2020	89	89	86	86	3939200	98.62	131.08	151.073	167.985	30.12
15-05-2020	86	86	81	81	555300	97.96	130.03	150.413	167.12	25.85
18-05-2020	81	82	80	81	9619600	97.24	128.98	149.727	166.285	25.85
19-05-2020	81	82	78	80	25407800	96.5	127.92	149.047	165.435	25.03
20-05-2020	82	83	80	83	6124700	95.8	126.91	148.373	164.61	32.02
26-05-2020	85	106	85	92	31803000	95.24	125.97	147.753	163.87	47.74
27-05-2020	92	94	86	90	2187500	94.74	125	147.107	163.14	45.24
28-05-2020	90	100	87	94	9074700	94.36	124.07	146.433	162.42	50.80
29-05-2020	95	96	90	91	1527200	93.9	123.12	145.667	161.695	46.95
02-06-2020	91	96	91	94	1928500	93.7	122.19	144.967	160.895	50.95
03-06-2020	95	95	92	94	1141800	93.62	121.26	144.247	160.145	50.95
04-06-2020	96	102	95	99	3892700	93.74	120.39	143.573	159.45	57.20
05-06-2020	100	102	98	100	1748500	94	119.53	142.927	158.76	58.34
08-06-2020	100	112	100	106	3023000	94.48	118.73	142.287	158.12	64.47
09-06-2020	106	111	106	107	1544600	95.08	117.93	141.673	157.485	65.38
10-06-2020	107	108	100	100	1173500	95.58	117.05	141.027	156.825	54.76
11-06-2020	100	101	98	99	423900	96.12	116.15	140.36	156.17	53.43
12-06-2020	97	103	95	101	2810300	96.68	115.29	139.673	155.515	55.75
15-06-2020	105	116	103	103	9071300	97.06	114.51	139.047	154.87	58.01
16-06-2020	106	110	103	110	2107800	97.4	113.75	138.493	154.24	64.77
17-06-2020	110	113	110	112	728100	97.9	113.01	137.94	153.63	66.44
18-06-2020	113	113	105	106	4435500	98.14	112.24	137.353	153.01	57.64
19-06-2020	106	109	103	105	448300	98.3	111.49	136.76	152.405	56.30
22-06-2020	105	108	103	106	750600	98.42	110.76	136.2	151.805	57.37
23-06-2020	106	108	102	104	710300	98.44	110.02	135.647	151.205	54.50
24-06-2020	107	108	106	108	247500	98.4	109.35	135.12	150.685	58.92
25-06-2020	108	108	101	102	1776000	98.34	108.67	134.52	150.155	50.93
26-06-2020	102	102	100	101	187400	98.36	107.99	133.893	149.63	49.72
29-06-2020	100	102	98	102	1000800	98.3	107.35	133.267	149.12	50.98
30-06-2020	102	102	100	101	305300	98.28	106.76	132.667	148.575	49.64
01-07-2020	101	101	100	101	464600	98.22	106.04	132.073	148.01	49.64
02-07-2020	101	112	100	101	4856000	98.24	105.53	131.467	147.475	49.64
03-07-2020	101	106	100	104	1348400	98.3	105.02	130.88	146.945	54.14
06-07-2020	104	107	104	106	1023800	98.4	104.6	130.307	146.425	56.90
07-07-2020	106	108	104	104	722900	98.44	104.16	129.733	145.895	53.44
08-07-2020	104	106	103	105	270300	98.56	103.75	129.147	145.35	54.91
09-07-2020	104	104	100	102	1465800	98.62	103.32	128.56	144.81	49.80
10-07-2020	101	105	100	103	598700	98.7	102.89	128	144.275	51.43
13-07-2020	103	107	103	106	1234300	98.86	102.54	127.487	143.755	56.02
14-07-2020	106	108	102	102	1909100	98.94	102.21	126.94	143.225	49.32
15-07-2020	103	106	103	105	1206800	99.08	101.94	126.413	142.72	53.79
16-07-2020	103	105	103	104	369300	99.18	101.66	125.873	142.23	52.14
17-07-2020	104	106	104	105	804800	99.26	101.37	125.327	141.765	53.67
20-07-2020	105	107	101	102	1399300	99.32	101.05	124.76	141.28	48.65
21-07-2020	104	104	102	104	536800	99.4	100.78	124.207	140.855	51.88
22-07-2020	100	105	100	104	632500	99.48	100.54	123.653	140.43	51.88
23-07-2020	101	105	101	102	839100	99.56	100.29	123.087	139.995	48.35
24-07-2020	102	134	100	117	32979500	99.94	100.21	122.62	139.68	66.66
27-07-2020	109	123	109	119	8525600	100.46	100.15	122.187	139.37	68.28
28-07-2020	111	131	111	121	9583000	101.1	100.13	121.76	139.06	69.85
29-07-2020	116	134	116	123	5632500	101.84	100.23	121.333	138.765	71.38
30-07-2020	123	124	115	115	6287500	102.52	100.24	120.86	138.44	58.59
03-08-2020	107	115	107	107	2976600	103.04	100.14	120.333	138.055	49.11
04-08-2020	100	110	100	105	7517100	103.54	100.02	119.793	137.67	47.06
05-08-2020	105	107	103	106	905000	104	99.9	119.273	137.28	48.22
06-08-2020	99	113	99	109	5411800	104.34	99.79	118.76	136.9	51.66
07-08-2020	103	111	103	106	1531900	104.66	99.7	118.22	136.495	48.21
10-08-2020	99	107	99	106	850400	104.9	99.63	117.68	136.05	48.21
11-08-2020	104	109	104	105	763500	105.18	99.54	117.14	135.545	47.00
12-08-2020	107	108	104	105	553000	105.4	99.55	116.593	135.075	47.00
13-08-2020	105	106	103	105	999600	105.62	99.62	116.047	134.59	47.00
14-08-2020	106	115	106	108	6916500	105.8	99.77	115.527	134.13	51.56
18-08-2020	110	110	105	106	646000	105.92	99.96	114.993	133.675	48.56
19-08-2020	108	109	106	107	1461900	105.94	100.21	114.467	133.2	50.12
24-08-2020	107	110	107	107	656300	105.94	100.51	113.933	132.74	50.12
25-08-2020	107	119	107	113	7788400	106.2	100.89	113.433	132.32	58.83
26-08-2020	115	115	112	112	2370100	106.46	101.29	112.92	131.885	57.04
27-08-2020	113	115	111	113	1732300	106.7	101.69	112.427	131.43	58.40
28-08-2020	115	130	115	122	9014400	107.08	102.07	112.033	131.055	68.17
31-08-2020	122	138	118	123	17921100	107.34	102.37	111.613	130.705	69.04
01-09-2020	123	127	120	123	6596800	107.56	102.73	111.193	130.345	69.04
02-09-2020	123	126	120	126	5168400	107.96	103.05	110.813	130.005	71.73
03-09-2020	126	126	122	123	3623200	108.32	103.31	110.433	129.65	65.59
04-09-2020	123	134	120	126	11230500	108.72	103.57	110.08	129.33	68.49
07-09-2020	125	132	123	124	2554000	109.12	103.78	109.72	129.015	64.58
08-09-2020	125	130	124	130	3900100	109.56	103.98	109.42	128.73	70.10
09-09-2020	130	146	126	129	17652400	110.1	104.22	109.147	128.415	68.19
10-09-2020	130	130	120	120	3166900	110.48	104.42	108.82	128.04	53.97
11-09-2020	114	121	112	118	5611500	110.8	104.55	108.5	127.65	51.41
14-09-2020	118	126	118	122	5708400	111.22	104.75	108.247	127.305	55.92
15-09-2020	122	126	117	120	3818400	111.6	104.91	107.893	126.955	53.26
16-09-2020	122	122	116	119	1066200	111.96	105.1	107.673	126.59	51.92
17-09-2020	119	121	115	116	1224300	112.2	105.25	107.413	126.21	48.04
18-09-2020	118	121	116	119	747100	112.46	105.43	107.22	125.845	51.91
21-09-2020	119	121	116	116	1296500	112.7	105.57	107.007	125.475	48.06
22-09-2020	116	121	112	120	2671900	113	105.78	106.833	125.11	53.06
23-09-2020	125	131	115	117	11233800	113.3	105.96	106.647	124.745	49.23
24-09-2020	117	117	110	117	3777000	113.58	106.14	106.453	124.395	49.23
25-09-2020	118	123	114	116	7987200	113.78	106.32	106.287	124.06	47.89
28-09-2020	114	126	114	117	4316300	114.08	106.51	106.167	123.725	49.37
29-09-2020	116	127	116	119	6372100	114.36	106.72	106.08	123.4	52.29
30-09-2020	119	124	118	122	1687200	114.72	106.95	106.013	123.085	56.36
01-10-2020	120	123	120	121	1156000	115.04	107.15	105.927	122.755	54.69
02-10-2020	121	121	117	119	916400	115.38	107.35	105.827	122.415	51.40
05-10-2020	120	128	119	120	5623700	115.7	107.55	105.753	122.08	52.92
06-10-2020	121	139	120	125	14212700	116.12	107.8	105.733	121.77	59.72
07-10-2020	126	138	125	133	19314700	116.74	108.15	105.773	121.5	67.75
08-10-2020	134	150	131	141	24853300	117.22	108.58	105.88	121.27	73.45
09-10-2020	142	154	138	140	15562100	117.64	109.05	105.98	121.05	71.74
12-10-2020	132	146	132	141	3022200	118.04	109.57	106.1	120.83	72.43
13-10-2020	141	147	133	142	9968700	118.42	110.13	106.293	120.605	73.14
14-10-2020	143	144	138	140	1493900	118.92	110.72	106.467	120.375	69.31
15-10-2020	139	153	139	143	13042300	119.64	111.34	106.64	120.16	71.70
16-10-2020	143	145	142	143	1248000	120.4	111.97	106.813	119.945	71.70
19-10-2020	144	145	141	142	1023600	121.12	112.56	106.973	119.735	69.61
20-10-2020	142	142	137	139	1092100	121.72	113.03	107.1	119.5	63.60
21-10-2020	141	142	139	140	458800	122.4	113.53	107.267	119.265	64.70
22-10-2020	142	142	137	138	522900	123.04	113.97	107.433	119.02	60.76
23-10-2020	138	139	135	135	714800	123.64	114.41	107.573	118.765	55.33
26-10-2020	135	135	129	134	925500	124.22	114.81	107.773	118.5	53.61
27-10-2020	134	139	134	134	1543900	124.8	115.21	108.013	118.235	53.61
02-11-2020	134	144	134	142	2663700	125.48	115.64	108.34	118.015	64.00
03-11-2020	145	147	141	141	1001200	126.18	116.05	108.7	117.79	62.13
04-11-2020	141	150	137	150	6471000	127.04	116.49	109.153	117.61	70.49
05-11-2020	150	153	143	145	1872800	127.8	116.87	109.607	117.4	62.26
06-11-2020	145	149	142	144	475100	128.42	117.31	110.067	117.18	60.74
09-11-2020	146	148	143	145	619100	129.08	117.77	110.553	116.96	61.75
10-11-2020	145	149	143	144	7029600	129.7	118.2	111.027	116.745	60.08
11-11-2020	145	147	141	143	1230000	130.12	118.6	111.42	116.555	58.39
12-11-2020	143	145	143	143	431300	130.52	118.93	111.753	116.34	58.39
13-11-2020	143	144	141	142	636200	130.9	119.23	112.12	116.12	56.54
16-11-2020	143	143	140	142	1257900	131.22	119.59	112.44	115.915	56.54
17-11-2020	142	145	141	145	1404700	131.66	119.99	112.76	115.74	60.85
18-11-2020	150	156	146	148	8933900	132.1	120.41	113.08	115.585	64.63
19-11-2020	148	152	146	148	1472400	132.58	120.85	113.38	115.435	64.63
20-11-2020	148	149	145	145	1289100	132.88	121.22	113.613	115.285	58.12
23-11-2020	145	157	145	153	3840200	133.36	121.73	113.933	115.2	67.52
24-11-2020	155	155	149	151	2757400	133.98	122.23	114.273	115.11	63.67
25-11-2020	153	153	149	151	1921300	134.64	122.72	114.58	115.035	63.67
26-11-2020	151	161	151	155	2517300	135.3	123.26	114.933	115.01	67.91
27-11-2020	158	160	155	159	2909100	136.08	123.84	115.3	114.94	71.50
30-11-2020	159	160	148	148	4921600	136.66	124.31	115.62	114.92	53.73
01-12-2020	149	151	140	150	2215400	137.34	124.77	115.947	114.895	55.87
02-12-2020	149	154	148	151	838200	137.98	125.22	116.28	114.91	56.95
03-12-2020	151	164	151	158	6122200	138.82	125.76	116.653	114.96	63.63
04-12-2020	159	160	155	158	1127000	139.58	126.29	117.047	115.02	63.63
07-12-2020	158	158	153	156	1450400	140.36	126.83	117.427	115.075	60.52
08-12-2020	156	160	153	156	1565400	141.14	127.36	117.807	115.125	60.52
10-12-2020	155	157	151	153	1827000	141.88	127.83	118.173	115.185	55.77
11-12-2020	153	156	151	154	869500	142.62	128.35	118.547	115.28	56.98
14-12-2020	156	159	154	155	2962400	143.34	128.85	118.927	115.395	58.22
15-12-2020	155	157	153	154	847200	143.98	129.35	119.293	115.505	56.47
16-12-2020	154	159	151	155	718000	144.66	129.85	119.653	115.61	57.83
17-12-2020	155	159	154	157	1253500	145.42	130.4	120.04	115.725	60.49
18-12-2020	157	160	156	157	1712100	146.16	130.93	120.42	115.855	60.49
21-12-2020	157	189	157	178	11154300	147.22	131.67	120.94	116.105	77.65
22-12-2020	178	208	174	181	11640700	148.18	132.46	121.493	116.375	79.05
23-12-2020	181	244	170	244	91492800	150.24	133.73	122.467	116.97	91.33
28-12-2020	248	266	228	264	138394800	152.72	135.18	123.607	117.665	92.78
29-12-2020	270	270	248	250	66319400	154.9	136.47	124.68	118.3	82.41
30-12-2020	254	254	234	234	19522900	156.74	137.58	125.667	118.905	72.44
04-01-2021	234	234	218	218	2586100	158.3	138.61	126.58	119.425	64.09
05-01-2021	208	234	204	206	40567100	159.56	139.6	127.413	119.87	58.64
06-01-2021	206	208	192	200	22007600	160.7	140.55	128.213	120.285	56.07
07-01-2021	200	210	194	199	12948600	161.84	141.48	128.987	120.69	55.63
08-01-2021	200	252	196	242	107454400	163.9	142.81	129.987	121.3	67.41
11-01-2021	244	264	228	228	112073700	165.66	144.03	130.907	121.865	61.67
12-01-2021	216	238	216	220	13470600	167.3	145.17	131.747	122.4	58.60
13-01-2021	220	230	216	218	8186000	168.96	146.3	132.593	122.92	57.82
14-01-2021	220	230	216	218	10808400	170.64	147.43	133.42	123.49	57.82
15-01-2021	220	224	210	212	3861700	172.2	148.5	134.207	124.06	55.28
18-01-2021	210	220	206	208	6777400	173.52	149.5	134.933	124.635	53.58
19-01-2021	206	210	194	196	9430500	174.62	150.4	135.573	125.18	48.76
20-01-2021	190	199	185	194	3408100	175.5	151.27	136.16	125.74	47.98
21-01-2021	200	216	200	210	14595800	176.8	152.3	136.847	126.405	54.25
22-01-2021	210	218	196	198	6467800	177.88	153.15	137.5	127.02	49.44
25-01-2021	198	198	185	187	7415100	178.72	153.9	138.087	127.595	45.46
26-01-2021	187	190	175	176	4509200	179.36	154.53	138.587	128.11	41.83
27-01-2021	176	176	164	168	5800100	179.86	154.99	139.02	128.53	39.37
28-01-2021	168	174	157	157	2649800	180.14	155.33	139.333	128.85	36.22
29-01-2021	159	163	147	149	3731800	180.28	155.59	139.58	129.16	34.08
01-02-2021	147	159	140	157	2823100	180.58	155.9	139.92	129.475	38.02
02-02-2021	157	169	156	161	3125200	180.9	156.28	140.293	129.795	39.95
03-02-2021	163	170	162	167	1511800	181.28	156.69	140.7	130.13	42.83
04-02-2021	168	174	162	170	2754000	181.72	157.15	141.14	130.465	44.27
05-02-2021	170	184	168	181	6700600	182.44	157.66	141.627	130.82	49.31
08-02-2021	182	185	174	181	2221700	183	158.18	142.153	131.2	49.31
09-02-2021	181	185	173	175	2015000	183.48	158.73	142.647	131.575	46.64
10-02-2021	175	175	169	170	918200	183.86	159.25	143.1	131.9	44.48
11-02-2021	172	175	169	175	799200	184.26	159.78	143.593	132.265	47.12
15-02-2021	175	185	175	181	2407200	184.7	160.39	144.127	132.65	50.18
16-02-2021	181	186	176	179	1443700	185.32	160.99	144.647	133.045	49.16
17-02-2021	178	180	170	174	1521600	185.8	161.57	145.113	133.41	46.61
18-02-2021	174	177	172	175	918700	186.28	162.13	145.573	133.78	47.20
19-02-2021	175	179	167	174	2293800	186.6	162.71	146.04	134.14	46.64
22-02-2021	174	176	170	176	1364400	186.96	163.27	146.513	134.525	47.96
23-02-2021	176	178	171	172	841400	187.28	163.82	146.98	134.89	45.54
24-02-2021	172	176	171	172	1222800	187.6	164.37	147.44	135.255	45.54
25-02-2021	172	183	172	179	3431300	188.12	165	147.927	135.66	50.60
26-02-2021	179	179	173	177	1057800	188.58	165.6	148.427	136.055	49.20
01-03-2021	177	179	174	174	668200	188.96	166.15	148.887	136.435	47.08
02-03-2021	174	177	173	177	892400	189.42	166.7	149.373	136.825	49.42
03-03-2021	177	177	173	175	1191800	189.82	167.24	149.84	137.195	47.90
04-03-2021	175	178	173	173	1315800	190.14	167.78	150.313	137.565	46.36
05-03-2021	173	176	172	174	385900	190.48	168.32	150.78	137.935	47.27
08-03-2021	175	175	173	175	584900	190.42	168.82	151.253	138.31	48.22
09-03-2021	175	196	174	192	15151600	190.64	169.41	151.853	138.78	61.04
10-03-2021	193	214	186	188	27892700	189.52	169.88	152.327	139.23	57.44
12-03-2021	188	192	185	188	4077600	188	170.36	152.787	139.705	57.44
15-03-2021	189	197	186	195	5775400	186.9	170.9	153.28	140.235	62.00
16-03-2021	196	214	194	199	21389900	186.2	171.47	153.787	140.8	64.34
17-03-2021	200	202	192	193	3622400	185.7	172	154.307	141.36	58.50
18-03-2021	193	197	186	188	3589600	185.34	172.45	154.847	141.895	54.10
19-03-2021	188	191	181	182	3675600	184.98	172.84	155.36	142.405	49.30
22-03-2021	182	186	182	184	1679200	184.68	173.26	155.88	142.91	50.86
23-03-2021	184	189	184	184	2502400	183.52	173.71	156.38	143.37	50.86
24-03-2021	184	184	172	172	5644900	182.4	174.03	156.82	143.78	41.87
25-03-2021	172	178	161	171	2515500	181.42	174.36	157.253	144.165	41.22
26-03-2021	173	175	170	171	1623300	180.48	174.72	157.693	144.565	41.22
29-03-2021	174	179	172	173	1982400	179.58	175.11	158.147	144.96	43.27
30-03-2021	173	177	166	169	1216700	178.72	175.46	158.573	145.335	40.24
31-03-2021	169	169	160	163	2818600	177.82	175.67	158.94	145.655	36.15
01-04-2021	164	170	163	167	401100	177.24	175.93	159.347	145.99	40.50
05-04-2021	170	171	166	166	978100	176.68	176.09	159.74	146.29	39.77
06-04-2021	166	168	164	167	666600	175.82	176.31	160.14	146.59	40.91
07-04-2021	167	173	165	171	1043500	175.28	176.58	160.527	146.945	45.38
08-04-2021	171	181	171	177	9308300	175.08	176.9	160.96	147.335	51.33
09-04-2021	177	177	169	171	4030000	174.98	177.17	161.347	147.685	45.94
12-04-2021	171	171	164	165	1811500	174.92	177.39	161.633	147.995	41.28
13-04-2021	165	166	162	166	665000	175.1	177.62	161.92	148.275	42.33
14-04-2021	166	168	163	165	577100	175.42	177.85	162.2	148.54	41.53
15-04-2021	166	168	162	164	1107300	175.56	178.07	162.453	148.83	40.70
16-04-2021	164	166	162	163	435600	175.6	178.25	162.72	149.12	39.84
19-04-2021	163	166	163	163	348900	175.52	178.4	162.967	149.405	39.84
20-04-2021	163	167	160	167	474200	175.46	178.59	163.253	149.72	45.19
21-04-2021	167	168	163	165	620100	175.14	178.79	163.487	150.005	43.13
22-04-2021	165	165	162	164	710700	174.8	178.9	163.72	150.315	42.09
23-04-2021	164	164	161	164	204800	174.58	179.03	164.013	150.63	42.09
26-04-2021	164	171	161	167	2965000	174.52	179.19	164.34	150.955	46.56
27-04-2021	169	190	168	169	13105600	174.4	179.33	164.653	151.295	49.36
28-04-2021	170	175	166	166	1126600	174.1	179.4	164.96	151.62	45.50
29-04-2021	166	169	165	166	812100	173.84	179.58	165.273	151.945	45.50
30-04-2021	166	171	165	170	821600	173.76	179.78	165.633	152.275	51.38
03-05-2021	172	173	167	168	569400	173.62	179.95	165.96	152.585	48.56
04-05-2021	169	171	168	168	1678900	173.5	180.05	166.307	152.905	48.56
05-05-2021	168	177	168	172	3171900	173.42	180.19	166.653	153.24	54.37
06-05-2021	172	175	166	167	2342400	173.32	180.3	166.987	153.565	47.19
07-05-2021	167	171	167	167	637800	173.22	180.41	167.32	153.885	47.19
10-05-2021	167	170	166	166	475200	172.96	180.54	167.653	154.185	45.79
11-05-2021	166	168	161	165	2164900	172.72	180.65	167.973	154.5	44.38
17-05-2021	165	165	161	162	1412000	172.48	180.72	168.26	154.785	40.34
18-05-2021	162	162	160	161	615800	172.16	180.79	168.52	155.07	39.06
19-05-2021	160	164	159	159	896300	171.84	180.83	168.773	155.34	36.57
20-05-2021	159	164	159	161	364100	171.6	180.87	169.053	155.635	40.65
21-05-2021	161	164	160	161	364300	171.34	180.91	169.327	155.92	40.65
24-05-2021	161	161	154	156	922100	170.96	180.69	169.533	156.18	34.26
25-05-2021	156	159	156	158	237900	170.28	180.46	169.7	156.46	38.43
27-05-2021	158	162	158	160	616400	169.72	179.62	169.827	156.675	42.36
28-05-2021	160	160	157	160	955800	169.16	178.58	169.96	156.88	42.36
31-05-2021	160	164	159	161	432900	168.48	177.69	170.093	157.08	44.42
02-06-2021	161	164	160	162	500600	167.74	176.97	170.227	157.275	46.48
03-06-2021	162	163	159	160	876100	167.08	176.39	170.36	157.5	43.05
04-06-2021	160	162	159	161	263000	166.54	175.94	170.48	157.77	45.23
07-06-2021	161	163	158	158	664000	166.06	175.52	170.58	158.035	40.25
08-06-2021	158	161	157	160	1098400	165.58	175.13	170.7	158.305	44.62
09-06-2021	160	178	160	164	16346500	165.18	174.35	170.867	158.58	52.17
10-06-2021	165	168	162	164	1552200	165.02	173.71	171.027	158.87	52.17
11-06-2021	164	166	161	163	920000	164.86	173.14	171.193	159.155	50.18
14-06-2021	163	167	161	165	925900	164.74	172.61	171.393	159.455	53.95
15-06-2021	165	171	164	166	6918700	164.6	172.09	171.607	159.76	55.75
16-06-2021	166	167	161	161	1095200	164.44	171.58	171.787	160.04	46.05
17-06-2021	161	164	161	162	1274600	164.42	171.12	171.92	160.31	48.00
18-06-2021	162	163	151	152	2096800	164.12	170.68	171.993	160.54	34.55
21-06-2021	149	152	143	150	1051900	163.8	170.24	171.993	160.755	32.59
22-06-2021	150	156	150	154	909900	163.54	169.68	172.053	160.99	39.95
23-06-2021	154	157	154	154	1564200	163.2	169.24	172.12	161.195	39.95
24-06-2021	154	154	148	152	1178300	162.7	168.89	172.167	161.395	37.57
25-06-2021	152	157	151	156	666200	162.4	168.69	172.247	161.61	44.67
28-06-2021	156	158	151	151	518800	162.12	168.52	172.3	161.755	38.74
29-06-2021	151	177	150	170	12183500	162.2	168.65	172.48	161.99	60.30
30-06-2021	172	188	161	179	19621800	162.48	168.95	172.727	162.27	66.34
01-07-2021	180	185	171	175	7650100	162.7	169.13	172.947	162.515	61.84
02-07-2021	177	177	168	169	2985100	162.82	169.21	173.107	162.745	55.72
05-07-2021	172	181	170	178	8773900	163.12	169.32	173.307	163.005	61.82
06-07-2021	180	200	178	188	17479000	163.54	169.5	173.573	163.325	67.22
07-07-2021	188	212	188	199	18635500	164.22	169.68	173.933	163.67	71.93
08-07-2021	199	212	199	212	15813300	165.18	169.99	174.327	164.085	76.26
09-07-2021	212	224	204	212	11362800	166.14	170.36	174.733	164.545	76.26
12-07-2021	212	222	210	222	11728900	167.24	170.88	175.207	165.065	79.14
13-07-2021	222	228	208	208	8647700	168.02	171.21	175.56	165.495	66.92
14-07-2021	202	216	194	210	8884700	168.9	171.5	175.9	165.945	67.69
15-07-2021	214	218	206	214	4407200	169.86	171.85	176.34	166.42	69.22
16-07-2021	208	218	208	214	3149500	170.74	172.25	176.767	166.91	69.22
19-07-2021	202	216	202	206	1717000	171.5	172.56	177.133	167.345	62.34
21-07-2021	208	214	199	200	6053500	172.14	172.82	177.413	167.765	57.71
22-07-2021	200	210	200	204	2588200	172.78	173.1	177.72	168.185	59.85
23-07-2021	204	208	199	206	1815100	173.56	173.44	178.053	168.63	60.92
26-07-2021	208	240	206	240	28871700	175.02	174.12	178.613	169.245	73.70
27-07-2021	244	284	224	224	103467900	176.18	174.57	179.087	169.785	63.22
28-07-2021	224	248	210	212	45289000	177.12	174.92	179.473	170.26	56.71
29-07-2021	212	236	202	232	46219500	178.52	175.5	179.987	170.825	63.46
30-07-2021	234	236	216	216	15463200	179.62	175.89	180.4	171.295	55.94
02-08-2021	218	218	208	210	5593600	180.64	176.24	180.767	171.74	53.39
03-08-2021	212	230	210	230	21903600	182.02	176.81	181.253	172.295	59.95
04-08-2021	230	234	216	222	13950100	183.24	177.29	181.687	172.805	56.52
05-08-2021	224	242	222	230	29714500	184.72	177.84	182.033	173.33	59.05
06-08-2021	232	236	220	220	9335500	185.96	178.12	182.293	173.765	54.77
09-08-2021	222	240	220	240	36067200	187.56	178.64	182.267	174.26	60.87
10-08-2021	240	264	228	236	59566500	189.08	179.12	182.08	174.74	59.15
12-08-2021	236	254	230	252	41740000	190.9	179.69	182.093	175.295	63.59
13-08-2021	252	256	238	238	20005900	192.42	180.08	182.12	175.775	57.69
16-08-2021	236	242	222	222	12389100	193.66	180.37	182.147	176.185	51.78
18-08-2021	222	222	208	210	17442900	194.64	180.59	182.173	176.52	47.82
19-08-2021	210	214	202	206	5187200	195.6	180.83	182.213	176.835	46.54
20-08-2021	206	222	202	216	9148900	196.72	181.15	182.327	177.205	50.13
23-08-2021	218	226	216	220	5610400	197.84	181.51	182.18	177.61	51.53
24-08-2021	222	224	216	216	1776900	198.88	181.95	182.1	177.99	50.02
25-08-2021	214	222	208	210	2145200	199.82	182.34	182.033	178.35	47.75
26-08-2021	212	218	210	210	2596500	200.72	182.73	181.98	178.725	47.75
27-08-2021	210	216	206	214	1996900	201.68	183.14	181.953	179.125	49.52
30-08-2021	216	216	208	212	1947400	202.7	183.57	181.953	179.515	48.63
31-08-2021	214	224	210	212	7150900	203.7	184.06	181.98	179.865	48.63
01-09-2021	214	222	212	222	4776300	205.1	184.61	182.153	180.27	53.46
02-09-2021	230	234	214	218	12391400	206.46	185.13	182.313	180.61	51.38
03-09-2021	220	224	216	216	3353900	207.7	185.62	182.353	180.965	50.33
06-09-2021	214	218	212	216	3746800	208.94	186.07	182.473	181.325	50.33
07-09-2021	216	218	214	216	982900	210.22	186.46	182.667	181.68	50.33
08-09-2021	216	218	210	210	2805800	211.3	186.85	182.893	182.01	46.73
09-09-2021	210	212	202	208	4268800	212.44	187.28	183.16	182.335	45.57
10-09-2021	208	218	208	218	6581200	213.4	187.8	183.567	182.71	52.02
13-09-2021	218	220	212	216	3725800	214.14	188.31	184.013	183.08	50.73
14-09-2021	218	220	214	216	1926800	214.96	188.83	184.407	183.45	50.73
15-09-2021	216	236	214	230	36982000	216.18	189.5	184.867	183.875	59.01
16-09-2021	232	234	222	222	6655900	217.06	190.09	185.233	184.245	53.48
17-09-2021	222	230	210	220	5410900	217.7	190.62	185.567	184.605	52.16
20-09-2021	216	218	212	214	4361700	218	191.11	185.787	184.95	48.32
21-09-2021	214	216	210	216	2518400	218.08	191.63	186.02	185.265	49.65
22-09-2021	216	224	212	218	3208900	218.2	192.17	186.307	185.6	51.01
23-09-2021	218	220	214	216	2392900	218.08	192.66	186.613	185.925	49.57
24-09-2021	216	222	214	216	1870600	218.24	193.13	186.887	186.23	49.57
27-09-2021	216	226	212	216	4176800	218.36	193.63	187.12	186.515	49.57
28-09-2021	218	218	212	212	4457900	218.32	194.09	187.34	186.835	46.30
29-09-2021	212	214	208	214	4068300	218.32	194.53	187.607	187.155	48.14
30-09-2021	214	216	212	214	2346900	218.48	194.99	187.867	187.47	48.14
01-10-2021	214	216	212	212	2232700	218.72	195.43	188.12	187.74	46.30
04-10-2021	212	216	212	212	4032600	218.88	195.83	188.36	188.01	46.30
05-10-2021	214	214	210	212	3893500	219	196.28	188.627	188.29	46.30
06-10-2021	212	214	210	210	6283000	218.4	196.71	188.88	188.56	44.19
07-10-2021	210	214	210	212	2464400	218.16	197.17	189.1	188.855	46.80
08-10-2021	212	214	210	214	2445300	218.2	197.66	189.347	189.155	49.35
11-10-2021	214	216	212	212	3376500	217.8	198.16	189.6	189.44	46.93
12-10-2021	212	216	210	214	1164700	217.76	198.69	189.847	189.74	49.59
13-10-2021	214	216	214	216	2439400	217.88	199.26	190.12	190.045	52.18
14-10-2021	216	230	216	222	14748600	217.72	199.87	190.447	190.37	58.99
15-10-2021	222	234	218	228	18231200	217.84	200.54	190.807	190.725	64.44
18-10-2021	228	234	226	228	8504600	217.8	201.26	191.16	190.975	64.44
19-10-2021	230	230	224	224	3166300	217.88	201.92	191.373	191.19	58.43
21-10-2021	224	226	220	220	2997900	217.48	202.52	191.587	191.07	53.11
22-10-2021	220	240	220	234	27113600	217.44	203.26	191.893	190.92	65.10
25-10-2021	234	238	228	234	7265100	217.08	203.99	192.153	190.84	65.10
26-10-2021	238	240	230	240	7005100	217.12	204.77	192.427	190.87	69.04
27-10-2021	240	246	232	240	7268800	217.48	205.57	192.74	190.98	69.04
28-10-2021	240	242	226	226	3836200	217.8	206.22	192.993	191.08	52.89
29-10-2021	226	236	216	234	7352400	218.36	206.98	193.34	191.25	58.82
01-11-2021	234	238	228	232	1991300	218.68	207.7	193.66	191.415	56.89
02-11-2021	232	234	224	228	1246000	218.84	208.34	193.953	191.345	53.14
03-11-2021	230	232	226	230	2058900	219.12	209	194.34	191.355	54.75
04-11-2021	230	234	228	232	899400	219.56	209.69	194.747	191.415	56.36
05-11-2021	232	234	226	230	453800	219.96	210.34	195.14	191.475	54.28
08-11-2021	230	240	228	234	3709500	220.36	211.02	195.547	191.555	57.65
09-11-2021	240	240	228	230	2429800	220.72	211.71	195.953	191.645	53.41
10-11-2021	232	234	228	230	1155300	221.08	212.39	196.4	191.755	53.41
11-11-2021	230	232	226	226	1334000	221.16	213.13	196.793	191.905	49.21
12-11-2021	228	230	224	228	778400	221.36	213.91	197.207	192.075	51.28
15-11-2021	228	228	222	224	1454100	221.52	214.61	197.587	192.145	47.15
16-11-2021	224	226	220	222	932500	221.64	215.29	197.927	192.265	45.20
17-11-2021	222	224	214	218	2448800	221.68	215.95	198.2	192.42	41.49
18-11-2021	218	222	216	220	811700	221.88	216.59	198.527	192.64	43.97
19-11-2021	220	228	220	224	1137200	222.2	217.32	198.92	192.92	48.64
22-11-2021	226	226	220	220	765800	222.24	217.82	199.28	193.235	44.63
23-11-2021	220	228	212	216	2003700	222.24	218.19	199.62	193.57	40.99
24-11-2021	216	220	214	216	894800	222.24	218.6	199.967	193.865	40.99
25-11-2021	220	220	214	218	500400	222	219.09	200.333	194.15	43.66
26-11-2021	220	220	212	212	1172100	221.8	219.43	200.66	194.375	38.10
29-11-2021	212	214	208	214	1012800	221.68	219.69	200.973	194.595	40.80
30-11-2021	210	212	206	210	2492100	221.6	219.8	201.273	194.74	37.29
01-12-2021	210	212	200	202	3162000	221.32	219.7	201.527	194.845	31.46
02-12-2021	202	202	189	196	3600600	220.88	219.54	201.74	194.95	27.93
03-12-2021	197	202	194	198	658000	220.52	219.3	201.947	195.09	30.72
06-12-2021	197	202	195	195	2296900	220.1	219.17	202.12	195.19	28.91
07-12-2021	196	197	194	195	842600	219.68	219.02	202.313	195.26	28.91
08-12-2021	195	195	193	195	1586800	219.34	218.83	202.507	195.34	28.91
09-12-2021	195	202	195	202	864800	219.1	218.71	202.72	195.48	39.32
10-12-2021	202	206	202	204	1034100	218.9	218.69	202.96	195.625	41.93
13-12-2021	204	210	204	206	743900	218.78	218.75	203.213	195.785	44.51
14-12-2021	208	210	202	202	1036700	218.58	218.73	203.413	195.915	40.63
15-12-2021	204	206	200	204	603500	218.42	218.71	203.66	196.075	43.29
16-12-2021	204	206	202	202	274700	218.26	218.33	203.893	196.225	41.30
17-12-2021	200	204	198	199	470900	218	218.08	204.113	196.325	38.44
20-12-2021	199	200	194	199	487300	217.7	217.95	204.34	196.435	38.44
21-12-2021	199	200	198	199	438700	217.44	217.62	204.587	196.56	38.44
22-12-2021	199	202	198	200	234800	217.16	217.46	204.847	196.675	40.16
23-12-2021	200	202	198	200	146600	216.84	217.36	205.12	196.8	40.16
24-12-2021	200	200	197	199	185000	216.38	217.05	205.373	196.93	38.90
27-12-2021	199	206	197	206	751800	215.94	216.89	205.673	197.09	50.62
28-12-2021	206	220	202	212	4424900	215.62	216.71	206.047	197.275	58.05
29-12-2021	214	220	200	206	2335800	215.26	216.57	206.367	197.345	49.95
30-12-2021	202	210	200	202	1114500	214.9	216.19	206.647	197.415	45.41
03-01-2022	202	208	202	204	1277700	214.3	215.87	206.94	197.495	47.96
04-01-2022	206	208	200	204	521500	213.7	215.39	207.227	197.54	47.96
05-01-2022	202	204	200	204	523600	212.98	215.05	207.507	197.565	47.96
06-01-2022	204	208	200	202	545400	212.22	214.85	207.787	197.61	45.31
07-01-2022	202	202	198	199	909000	211.68	214.74	208.04	197.665	41.61
10-01-2022	199	199	194	197	2039100	210.94	214.65	208.3	197.74	39.30
11-01-2022	197	199	193	195	936100	210.2	214.44	208.533	197.795	37.09
12-01-2022	195	197	194	195	920200	209.54	214.19	208.74	197.85	37.09
13-01-2022	195	198	195	197	745700	208.88	214	208.96	197.975	40.95
14-01-2022	197	198	195	197	755200	208.18	213.87	209.187	198.105	40.95
17-01-2022	198	198	192	194	298600	207.46	213.71	209.38	198.22	37.00
18-01-2022	194	195	193	193	296400	206.64	213.5	209.56	198.32	35.76
19-01-2022	193	197	192	194	153700	205.92	213.32	209.78	198.445	38.00
20-01-2022	194	194	192	194	208500	205.2	213.14	209.993	198.6	38.00
21-01-2022	194	196	186	188	1893300	204.44	212.8	210.233	198.705	30.59
24-01-2022	188	189	180	182	3129500	203.52	212.44	210.447	198.785	25.29
25-01-2022	185	185	177	179	533200	202.62	212.07	210.613	198.845	23.13
26-01-2022	179	180	167	177	1758000	201.72	211.68	210.767	198.875	21.79
27-01-2022	178	180	174	175	327000	200.86	211.27	210.92	198.865	20.52
28-01-2022	175	177	170	175	370700	199.96	210.92	211.047	198.885	20.52
31-01-2022	175	177	169	172	1255000	198.92	210.56	211.187	198.92	18.62
02-02-2022	172	175	169	171	1977300	197.94	210.09	211.193	198.945	18.02
03-02-2022	171	174	170	174	366000	197.1	209.67	211.16	198.99	25.73
04-02-2022	175	182	174	175	1588500	196.28	209.26	211.16	199.045	28.16
07-02-2022	175	181	175	180	729800	195.52	208.76	211.233	199.13	38.90
08-02-2022	180	184	180	181	577100	194.9	208.35	211.253	199.22	40.81
09-02-2022	182	183	180	180	446400	194.22	207.95	211.2	199.285	39.48
10-02-2022	180	184	178	181	797200	193.64	207.62	211.08	199.365	41.53
11-02-2022	181	181	179	180	459000	193.2	207.26	210.867	199.445	40.07
14-02-2022	180	185	179	181	590400	192.9	206.89	210.66	199.53	42.25
15-02-2022	181	182	177	181	730300	192.56	206.54	210.387	199.6	42.25
16-02-2022	181	183	180	181	227300	192.28	206.19	210.207	199.66	42.25
17-02-2022	182	183	181	182	141800	192.02	205.85	210.02	199.74	44.77
18-02-2022	182	187	182	185	957400	191.82	205.58	209.827	199.835	51.58
21-02-2022	186	187	183	183	1406800	191.44	205.27	209.62	199.9	47.39
22-02-2022	183	185	180	183	889700	191.02	204.96	209.467	199.975	47.39
23-02-2022	183	183	180	183	511200	190.56	204.67	209.353	200.05	47.39
24-02-2022	184	196	181	183	6713200	190.18	204.38	209.213	200.105	47.39
25-02-2022	184	200	183	195	21882600	190	204.21	209.14	200.245	68.24
01-03-2022	197	200	188	190	1856300	189.76	204.01	208.807	200.36	57.94
02-03-2022	190	193	184	186	949800	189.5	203.75	208.553	200.46	51.27
04-03-2022	187	197	184	186	1087200	189.24	203.47	208.38	200.565	51.27
07-03-2022	186	192	183	183	770200	188.92	203.18	208.053	200.67	46.60
08-03-2022	184	185	182	183	249300	188.58	202.87	207.833	200.78	46.60
09-03-2022	183	183	181	181	65400	188.2	202.52	207.64	200.89	43.54
10-03-2022	181	188	180	183	326800	187.88	202.13	207.327	201	47.27
11-03-2022	184	187	181	183	528900	187.42	201.68	207.067	201.11	47.27
14-03-2022	183	186	182	183	800700	186.84	201.23	206.753	201.245	47.27
15-03-2022	184	186	180	181	524900	186.34	200.8	206.493	201.36	43.66
16-03-2022	181	185	181	185	402500	186	200.45	206.127	201.485	51.61
17-03-2022	182	189	182	186	5291600	185.64	199.97	205.793	201.615	53.39
18-03-2022	187	189	184	185	821000	185.26	199.48	205.347	201.735	51.36
21-03-2022	185	185	180	182	971000	184.82	198.9	204.973	201.835	45.76
22-03-2022	182	184	180	182	263900	184.42	198.32	204.707	201.945	45.76
23-03-2022	184	184	181	183	97200	184.1	197.89	204.527	202.055	47.95
24-03-2022	183	184	181	182	160100	183.8	197.37	204.367	202.175	45.95
25-03-2022	181	184	181	181	743500	183.52	196.86	204.133	202.28	43.97
28-03-2022	181	184	181	183	693400	183.28	196.41	203.887	202.375	48.72
29-03-2022	184	185	183	183	993300	183	195.94	203.667	202.47	48.72
30-03-2022	182	184	181	183	827900	182.72	195.45	203.487	202.57	48.72
31-03-2022	181	184	181	183	158000	182.5	194.98	203.307	202.66	48.72
01-04-2022	183	184	181	184	143500	182.32	194.48	203.107	202.75	51.49
04-04-2022	184	185	182	184	153000	182.12	194.02	202.92	202.865	51.49
05-04-2022	184	184	182	183	193900	181.9	193.55	202.727	202.97	48.46
06-04-2022	185	190	183	185	1993600	181.84	193.14	202.48	203.135	54.26
07-04-2022	185	186	185	185	932600	181.9	192.71	202.26	203.31	54.26
08-04-2022	185	188	184	185	933800	182.02	192.32	202.053	203.465	54.26
11-04-2022	186	188	182	182	543700	182.12	191.92	201.827	203.605	44.81
12-04-2022	182	186	180	183	424200	182.28	191.57	201.607	203.76	48.06
13-04-2022	185	186	182	182	1016900	182.42	191.19	201.42	203.89	45.19
14-04-2022	183	183	181	183	166400	182.64	190.78	201.253	204.05	48.50
18-04-2022	183	184	183	183	180100	182.88	190.41	201.02	204.115	48.50
19-04-2022	183	184	182	182	243300	183.04	190.07	200.793	204.13	45.33
20-04-2022	182	183	182	182	135800	183.18	189.73	200.567	204.165	45.33
21-04-2022	183	185	180	181	839400	183.2	189.36	200.24	204.225	42.13
22-04-2022	181	183	180	181	385300	183.2	189.05	199.967	204.24	42.13
25-04-2022	181	181	178	179	393400	183.18	188.7	199.693	204.195	36.21
26-04-2022	178	182	167	177	1594500	183.1	188.37	199.447	204.085	31.45
27-04-2022	177	181	177	179	314700	183.08	188.14	199.2	203.92	39.95
28-04-2022	179	180	177	177	908800	183	187.95	198.927	203.745	35.25
09-05-2022	179	179	169	173	1280500	182.84	187.7	198.64	203.5	28.11
10-05-2022	171	171	167	171	528500	182.64	187.46	198.34	203.315	25.35
11-05-2022	171	175	165	171	909600	182.42	187.22	198.04	203.12	25.35
12-05-2022	171	172	160	163	1603500	181.98	186.9	197.713	202.865	17.41
13-05-2022	163	166	161	164	373700	181.6	186.52	197.38	202.615	20.75
17-05-2022	164	164	160	163	834200	181.2	186.11	197.04	202.4	19.89
18-05-2022	162	172	161	167	1075300	180.88	185.72	196.74	202.235	32.10
19-05-2022	167	168	165	167	157600	180.56	185.37	196.44	202.05	32.10
20-05-2022	167	194	167	187	10165600	180.4	185.2	196.273	201.955	63.95
23-05-2022	187	189	178	179	1452800	180.18	184.97	196.067	201.65	53.20
24-05-2022	180	190	176	179	1448600	180.04	184.77	195.847	201.425	53.20
25-05-2022	179	182	178	179	689500	179.9	184.57	195.613	201.26	53.20
27-05-2022	180	185	180	181	1071100	179.86	184.39	195.407	201.005	55.54
30-05-2022	182	185	180	182	916400	179.84	184.21	195.193	200.835	56.70
31-05-2022	184	186	180	183	757000	179.88	184.04	194.973	200.7	57.88
02-06-2022	181	184	180	181	388900	179.84	183.86	194.7	200.455	54.66
03-06-2022	184	186	182	182	1347600	179.82	183.62	194.393	200.255	55.98
06-06-2022	183	183	179	181	582300	179.78	183.31	194.08	200.01	54.28
07-06-2022	181	181	179	181	717300	179.78	183.06	193.793	199.815	54.28
08-06-2022	181	183	181	182	630000	179.72	182.86	193.54	199.525	55.84
09-06-2022	183	184	181	181	387900	179.62	182.63	193.187	199.25	53.86
10-06-2022	181	190	180	183	4358300	179.58	182.42	192.847	198.905	57.13
13-06-2022	184	188	176	178	1531100	179.5	182.16	192.433	198.605	47.98
14-06-2022	187	187	176	178	665200	179.42	181.92	192.02	198.385	47.98
15-06-2022	178	179	172	176	891900	179.28	181.69	191.687	198.215	44.66
16-06-2022	177	180	176	176	349000	179.16	181.48	191.3	198.065	44.66
17-06-2022	175	176	174	174	729200	179.02	181.27	190.913	197.855	41.34
20-06-2022	174	177	169	172	2535600	178.8	181.04	190.54	197.615	38.28
21-06-2022	172	176	171	175	164200	178.64	180.82	190.173	197.41	44.88
22-06-2022	175	177	173	174	55100	178.46	180.59	189.787	197.23	43.22
23-06-2022	174	174	171	174	69600	178.28	180.39	189.413	197.05	43.22
24-06-2022	173	177	173	175	175500	178.1	180.21	189.02	196.855	45.55
27-06-2022	177	178	176	176	295800	177.94	180.03	188.66	196.675	47.86
28-06-2022	170	176	170	176	216600	177.8	179.85	188.3	196.495	47.86
29-06-2022	176	176	172	175	137900	177.6	179.72	187.96	196.26	45.62
30-06-2022	174	175	170	174	263100	177.38	179.64	187.6	196.04	43.43
01-07-2022	174	175	170	170	297700	177.08	179.55	187.24	195.81	35.98
04-07-2022	170	172	161	167	414000	176.78	179.45	186.873	195.565	31.61
05-07-2022	166	173	166	171	437800	176.54	179.41	186.56	195.34	41.77
06-07-2022	170	170	168	168	22600	176.26	179.34	186.213	195.13	37.30
07-07-2022	167	174	167	171	175400	176.02	179.33	185.86	194.945	43.79
08-07-2022	170	174	168	170	328200	175.76	179.32	185.527	194.705	42.22
11-07-2022	170	171	168	170	246900	175.52	179.28	185.22	194.475	42.22
12-07-2022	170	171	167	168	209700	175.24	179.21	184.9	194.235	38.98
13-07-2022	171	177	167	171	3712700	175.04	179.12	184.587	193.94	45.71
14-07-2022	172	173	170	172	646300	174.86	179.03	184.32	193.69	47.77
15-07-2022	172	174	171	172	417900	174.72	178.95	184.04	193.45	47.77
18-07-2022	174	196	172	175	52058000	174.68	178.89	183.807	193.255	53.88
19-07-2022	176	178	173	174	1513000	174.58	178.83	183.62	193.045	51.71
20-07-2022	175	177	174	176	1234400	174.56	178.78	183.487	192.835	55.57
21-07-2022	177	179	174	174	434700	174.58	178.71	183.327	192.625	51.17
22-07-2022	175	177	174	175	682000	174.66	178.65	183.193	192.42	53.16
25-07-2022	175	177	173	174	1576000	174.72	178.57	183.053	192.21	50.92
26-07-2022	174	174	172	173	499700	174.92	178.45	182.907	192.015	48.71
27-07-2022	173	175	172	174	1016700	175.12	178.36	182.72	191.815	51.00
28-07-2022	173	188	173	174	35416800	175.34	178.27	182.52	191.615	51.00
29-07-2022	174	177	174	175	1965400	175.5	178.19	182.313	191.43	53.42
01-08-2022	174	176	173	173	657600	175.62	178.09	182.12	191.235	48.29
02-08-2022	173	176	173	173	365300	175.34	177.87	181.913	191.04	48.29
03-08-2022	174	175	170	175	834300	175.26	177.72	181.733	190.865	53.47
04-08-2022	175	176	172	175	1153200	175.18	177.61	181.573	190.68	53.47
05-08-2022	175	176	174	175	504600	175.1	177.5	181.413	190.485	53.47
08-08-2022	175	175	173	174	540400	174.96	177.41	181.247	190.295	50.32
09-08-2022	174	176	173	174	306100	174.8	177.32	181.073	190.095	50.32
10-08-2022	173	176	173	173	139700	174.6	177.24	180.893	189.88	47.11
11-08-2022	173	176	173	174	573800	174.46	177.15	180.727	189.64	50.51
12-08-2022	176	176	173	174	372300	174.3	177.06	180.513	189.37	50.51
15-08-2022	174	176	174	176	283500	174.2	176.99	180.273	189.11	56.94
16-08-2022	176	177	175	176	214600	174.1	176.94	180.073	188.87	56.94
18-08-2022	176	178	176	176	375000	173.98	176.85	179.9	188.65	56.94
19-08-2022	176	178	176	176	333800	173.88	176.75	179.713	188.36	56.94
22-08-2022	176	176	173	174	772900	173.7	176.64	179.513	188.06	48.47
23-08-2022	174	176	173	174	452800	173.62	176.56	179.313	187.73	48.47
24-08-2022	174	175	173	174	296300	173.54	176.48	179.127	187.4	48.47
25-08-2022	175	176	173	175	578900	173.52	176.4	178.967	187.145	52.85
26-08-2022	175	177	170	174	624900	173.48	176.32	178.813	186.845	48.42
29-08-2022	174	175	171	174	206000	173.48	176.25	178.673	186.555	48.42
30-08-2022	174	175	173	174	864500	173.52	176.16	178.533	186.285	48.42
31-08-2022	173	175	173	174	405400	173.5	176.07	178.38	186.005	48.42
01-09-2022	175	175	173	174	126800	173.5	175.98	178.227	185.715	48.42
02-09-2022	173	175	173	173	123400	173.48	175.88	178.087	185.43	43.17
05-09-2022	172	174	171	173	2182400	173.44	175.77	177.953	185.125	43.17
06-09-2022	173	173	164	167	3263600	173.26	175.6	177.773	184.81	24.62
07-09-2022	168	171	167	168	1149700	173.1	175.45	177.6	184.5	30.02
08-09-2022	168	172	168	169	761500	172.98	175.29	177.473	184.215	35.03
09-09-2022	169	170	168	169	395800	172.88	175.13	177.387	183.92	35.03
12-09-2022	169	170	169	170	27600	172.88	174.98	177.327	183.65	40.01
13-09-2022	170	171	169	171	204800	172.96	174.87	177.287	183.395	44.59
14-09-2022	170	171	168	170	622400	172.94	174.74	177.253	183.155	41.20
15-09-2022	170	171	169	170	84200	172.98	174.62	177.22	182.905	41.20
16-09-2022	170	170	169	169	319200	172.94	174.48	177.2	182.63	37.87
19-09-2022	170	170	167	169	359500	172.92	174.34	177.187	182.375	37.87
20-09-2022	168	170	167	169	337500	172.9	174.21	177.153	182.14	37.87
21-09-2022	169	171	168	168	484300	172.9	174.07	177.107	181.9	34.39
22-09-2022	168	169	167	168	167100	172.84	173.94	177.027	181.65	34.39
23-09-2022	168	170	167	168	133700	172.76	173.81	176.94	181.43	34.39
26-09-2022	169	169	166	167	391800	172.66	173.69	176.853	181.195	30.85
27-09-2022	167	168	166	167	399300	172.5	173.59	176.76	180.98	30.85
28-09-2022	167	167	165	167	259400	172.36	173.47	176.673	180.805	30.85
29-09-2022	167	167	165	165	307300	172.14	173.35	176.567	180.65	24.55
30-09-2022	166	167	165	167	222400	172	173.29	176.473	180.495	38.16
03-10-2022	167	168	165	165	69100	171.8	173.23	176.367	180.345	31.95
04-10-2022	165	167	164	165	432700	171.62	173.17	176.253	180.195	31.95
05-10-2022	166	166	165	165	157600	171.46	173.19	176.12	180.045	31.95
06-10-2022	166	168	166	168	439800	171.34	173.23	176.02	179.875	47.85
07-10-2022	169	169	166	166	296300	171.18	173.26	175.907	179.685	40.98
10-10-2022	166	166	163	165	710300	170.98	173.24	175.787	179.48	38.03
11-10-2022	164	165	161	165	275300	170.82	173.22	175.667	179.295	38.03
12-10-2022	162	165	162	163	96500	170.62	172.98	175.453	179.09	32.61
13-10-2022	162	164	159	160	252000	170.32	172.79	175.253	178.88	26.50
14-10-2022	160	163	160	161	76600	170.04	172.61	175.087	178.69	31.13
17-10-2022	160	162	158	161	225000	169.76	172.43	174.92	178.5	31.13
18-10-2022	161	168	160	161	197100	169.5	172.23	174.773	178.31	31.13
19-10-2022	159	160	159	159	192400	169.2	172	174.613	178.105	26.90
20-10-2022	159	161	158	161	61900	168.96	171.78	174.48	177.91	36.24
21-10-2022	160	161	160	160	190800	168.68	171.57	174.327	177.715	33.90
24-10-2022	160	162	160	160	715700	168.4	171.35	174.173	177.485	33.90
25-10-2022	160	166	159	159	544500	168.06	171.13	174.013	177.22	31.55
26-10-2022	165	165	159	160	228900	167.74	170.92	173.873	176.99	36.31
27-10-2022	161	162	158	161	891100	167.44	170.71	173.713	176.785	40.75
28-10-2022	160	161	160	161	194200	167.14	170.51	173.547	176.57	40.75
31-10-2022	161	161	158	159	1115400	166.84	170.27	173.373	176.345	35.08
01-11-2022	159	159	156	156	606200	166.48	170.05	173.2	176.105	28.64
02-11-2022	158	158	157	157	118100	166.14	169.84	173.033	175.88	33.05
03-11-2022	158	160	157	158	165400	165.8	169.66	172.867	175.675	37.23
04-11-2022	159	161	158	158	1811100	165.48	169.48	172.707	175.48	37.23
07-11-2022	159	159	157	158	678000	165.16	169.32	172.553	175.295	37.23
08-11-2022	158	159	157	158	290700	164.84	169.18	172.387	175.11	37.23
09-11-2022	158	158	156	157	842600	164.5	169	172.213	174.91	34.35
10-11-2022	157	158	156	157	90700	164.16	168.83	172.04	174.71	34.35
11-11-2022	157	158	155	156	178300	163.82	168.65	171.86	174.52	31.52
14-11-2022	156	157	151	156	499700	163.48	168.46	171.673	174.335	31.52
15-11-2022	156	157	153	155	122400	163.24	168.25	171.48	174.14	28.77
16-11-2022	155	157	154	156	250400	163	168.05	171.3	173.95	34.88
17-11-2022	156	162	155	156	790700	162.74	167.86	171.107	173.79	34.88
18-11-2022	156	157	155	156	219400	162.48	167.68	170.913	173.66	34.88
21-11-2022	156	160	155	156	348200	162.2	167.54	170.72	173.545	34.88
22-11-2022	156	157	155	156	365300	161.9	167.43	170.547	173.44	34.88
23-11-2022	156	156	155	155	268300	161.6	167.27	170.36	173.34	31.02
24-11-2022	155	157	155	156	173400	161.32	167.15	170.187	173.245	38.37
25-11-2022	156	157	155	156	183200	161.06	167	170.007	173.165	38.37
28-11-2022	156	156	155	155	215800	160.78	166.85	169.82	173.085	34.15
29-11-2022	155	156	154	155	52100	160.5	166.7	169.64	172.99	34.15
30-11-2022	155	155	154	155	112500	160.24	166.57	169.46	172.89	34.15
01-12-2022	154	155	150	155	556600	159.98	166.41	169.287	172.765	34.15
02-12-2022	155	155	152	154	208500	159.7	166.23	169.107	172.63	29.75
05-12-2022	154	155	150	150	605800	159.36	166.01	168.913	172.48	19.14
06-12-2022	150	155	148	149	484700	159	165.75	168.727	172.32	17.46
07-12-2022	149	150	148	149	57500	158.64	165.5	168.527	172.165	17.46
08-12-2022	154	155	149	149	95400	158.32	165.23	168.34	172.005	17.46
09-12-2022	153	154	149	149	90800	157.96	164.98	168.18	171.845	17.46
12-12-2022	149	152	148	151	228800	157.68	164.74	168.047	171.695	33.21
13-12-2022	151	152	149	149	19900	157.36	164.49	167.9	171.53	27.55
14-12-2022	150	152	148	149	191100	157.04	164.25	167.807	171.35	27.55
15-12-2022	149	151	148	149	623100	156.66	164	167.707	171.18	27.55
16-12-2022	149	152	148	152	138500	156.38	163.78	167.633	171.025	45.08
19-12-2022	152	160	150	154	563400	156.16	163.57	167.547	170.88	53.22
20-12-2022	154	160	154	155	202700	155.96	163.39	167.467	170.74	56.67
21-12-2022	155	156	153	154	64900	155.78	163.2	167.247	170.535	52.50
22-12-2022	154	158	153	153	66700	155.64	162.98	167.073	170.35	48.64
23-12-2022	154	154	150	153	84200	155.48	162.76	166.9	170.185	48.64
26-12-2022	155	158	153	153	99300	155.32	162.54	166.727	170.02	48.64
27-12-2022	153	160	153	157	63000	155.24	162.37	166.567	169.89	62.43
28-12-2022	160	160	150	150	586900	155.06	162.13	166.353	169.725	41.45
29-12-2022	151	155	150	151	201300	154.86	161.91	166.14	169.575	44.33
30-12-2022	151	155	149	151	516000	154.68	161.68	165.94	169.415	44.33
02-01-2023	153	153	148	151	121700	154.5	161.45	165.733	169.255	44.33
03-01-2023	151	152	150	150	49800	154.32	161.19	165.527	169.09	41.77
04-01-2023	151	152	150	150	155500	154.12	160.93	165.32	168.935	41.77
05-01-2023	151	155	146	150	275600	153.9	160.67	165.107	168.76	41.77
06-01-2023	150	150	149	150	57400	153.68	160.41	164.9	168.58	41.77
09-01-2023	150	155	146	151	299900	153.52	160.18	164.687	168.41	45.97
10-01-2023	151	153	148	148	128500	153.36	159.92	164.487	168.24	37.28
11-01-2023	148	151	146	147	130600	153.16	159.65	164.28	168.065	34.91
12-01-2023	149	151	147	149	175400	152.98	159.39	164.1	167.895	42.75
13-01-2023	149	151	147	150	100200	152.82	159.15	163.927	167.735	46.23
16-01-2023	150	154	148	150	620200	152.66	158.91	163.767	167.58	46.23
17-01-2023	150	151	148	150	634100	152.5	158.67	163.62	167.415	46.23
18-01-2023	150	150	146	148	857100	152.32	158.41	163.44	167.24	40.13
19-01-2023	148	149	147	149	181000	152.16	158.16	163.273	167.07	44.10
20-01-2023	150	150	146	149	290800	152.02	157.92	163.107	166.9	44.10
24-01-2023	149	149	143	145	200400	151.8	157.64	162.907	166.705	33.72
25-01-2023	147	148	143	146	141500	151.62	157.43	162.707	166.515	37.67
26-01-2023	146	149	145	146	171100	151.42	157.21	162.507	166.33	37.67
27-01-2023	149	150	144	148	321200	151.26	157	162.327	166.145	45.24
30-01-2023	148	148	145	145	180800	151.04	156.76	162.133	165.945	37.82
31-01-2023	147	149	144	147	327700	150.86	156.53	161.98	165.755	44.37
01-02-2023	146	148	146	147	89200	150.68	156.29	161.847	165.58	44.37
02-02-2023	147	149	146	148	79500	150.54	156.07	161.693	165.405	47.57
03-02-2023	148	149	146	147	197900	150.36	155.84	161.553	165.23	44.80
06-02-2023	147	148	146	147	83900	150.18	155.62	161.393	165.05	44.80
07-02-2023	147	149	147	149	170100	150.06	155.42	161.253	164.88	51.38
08-02-2023	149	149	148	149	108000	149.94	155.22	161.113	164.715	51.38
09-02-2023	149	155	147	148	428300	149.8	155.02	160.98	164.545	48.06
10-02-2023	148	149	146	148	255400	149.66	154.82	160.827	164.38	48.06
13-02-2023	146	149	146	148	168400	149.54	154.62	160.667	164.215	48.06
14-02-2023	148	148	147	147	323400	149.48	154.42	160.5	164.055	44.46
15-02-2023	147	148	137	145	1593400	149.4	154.2	160.3	163.895	38.30
16-02-2023	146	147	143	143	269100	149.28	153.96	160.093	163.715	33.32
17-02-2023	145	147	143	145	186700	149.2	153.76	159.887	163.555	41.51
20-02-2023	145	145	144	145	62300	149.12	153.54	159.693	163.415	41.51
21-02-2023	145	145	143	145	80600	149	153.34	159.493	163.285	41.51
22-02-2023	143	145	142	142	224000	148.86	153.11	159.28	163.14	33.75
23-02-2023	142	145	142	144	81700	148.76	152.9	159.087	163.045	41.59
24-02-2023	144	145	142	144	177900	148.66	152.66	158.887	162.945	41.59
27-02-2023	144	144	141	144	85300	148.5	152.44	158.687	162.85	41.59
28-02-2023	143	144	142	143	25600	148.28	152.22	158.473	162.73	38.73
01-03-2023	143	144	142	144	64800	148.06	152.01	158.28	162.615	42.95
02-03-2023	144	145	142	142	177900	147.82	151.8	158.073	162.39	37.40
03-03-2023	144	145	141	141	127800	147.58	151.61	157.847	162.2	34.96
06-03-2023	141	144	141	141	48600	147.34	151.41	157.62	162.01	34.96
07-03-2023	143	143	132	140	621800	147.08	151.2	157.387	161.815	32.50
08-03-2023	140	140	135	137	353000	146.68	150.96	157.14	161.595	26.49
09-03-2023	136	137	135	136	128700	146.4	150.73	156.887	161.365	24.84
10-03-2023	137	138	135	138	95000	146.14	150.5	156.653	161.14	33.73
13-03-2023	135	136	131	131	422500	145.74	150.21	156.367	160.89	23.33
14-03-2023	131	132	130	132	194500	145.36	149.93	156.087	160.64	26.80
15-03-2023	132	135	130	130	189600	144.96	149.64	155.78	160.385	24.42
16-03-2023	133	139	130	130	99200	144.56	149.34	155.473	160.13	24.42
17-03-2023	135	135	126	135	222000	144.26	149.08	155.2	159.895	39.90
20-03-2023	135	135	126	129	277800	143.84	148.76	154.887	159.635	31.55
21-03-2023	133	134	128	129	108300	143.4	148.46	154.587	159.365	31.55
24-03-2023	128	132	128	132	230200	143.08	148.22	154.307	159.135	38.96
27-03-2023	132	134	127	128	150100	142.7	147.93	154	158.885	33.72
28-03-2023	131	134	129	130	79500	142.32	147.65	153.7	158.655	38.20
29-03-2023	130	133	129	130	120000	141.92	147.37	153.407	158.425	38.20
30-03-2023	130	133	130	130	170700	141.52	147.09	153.113	158.205	38.20
31-03-2023	132	135	129	130	74900	141.12	146.81	152.82	157.995	38.20
03-04-2023	133	140	129	130	232100	140.76	146.54	152.527	157.77	38.20
04-04-2023	128	132	128	128	82900	140.34	146.25	152.22	157.54	34.79
05-04-2023	129	131	127	127	78800	139.9	145.96	151.913	157.305	33.20
06-04-2023	128	131	125	127	274000	139.54	145.67	151.607	157.065	33.20
10-04-2023	127	129	126	127	91100	139.16	145.39	151.34	156.82	33.20
11-04-2023	127	129	125	125	203200	138.74	145.08	151.053	156.565	29.79
12-04-2023	126	127	124	124	258200	138.26	144.76	150.753	156.31	28.23
13-04-2023	125	134	124	127	643700	137.9	144.47	150.473	156.075	38.62
14-04-2023	127	128	124	124	144900	137.44	144.15	150.167	155.845	33.41
17-04-2023	126	128	124	125	33300	137	143.84	149.86	155.635	36.49
18-04-2023	125	126	123	126	176700	136.56	143.55	149.567	155.41	39.49
26-04-2023	126	130	125	125	132200	136.12	143.24	149.267	155.195	37.58
27-04-2023	127	132	125	130	509400	135.78	142.98	149.007	154.99	50.51
28-04-2023	130	157	127	145	2243300	135.7	142.88	148.847	154.865	70.35
02-05-2023	138	149	138	145	1074100	135.62	142.78	148.687	154.74	70.35
03-05-2023	146	146	135	140	1230700	135.46	142.63	148.5	154.6	60.91
04-05-2023	141	144	136	139	227600	135.28	142.47	148.307	154.44	59.20
05-05-2023	139	140	133	137	234400	135.06	142.3	148.1	154.265	55.82
08-05-2023	135	152	135	145	1812300	135.02	142.25	147.953	154.13	64.54
09-05-2023	142	149	139	139	491800	134.9	142.15	147.767	153.95	55.67
10-05-2023	141	149	141	146	486800	134.96	142.12	147.627	153.81	62.20
11-05-2023	145	147	142	144	97000	134.94	142.07	147.487	153.65	59.50
12-05-2023	150	150	142	143	76700	134.9	142.01	147.327	153.495	58.14
15-05-2023	144	156	142	150	831600	135	142	147.227	153.37	64.28
16-05-2023	154	154	147	147	411100	135.1	141.98	147.107	153.235	60.21
17-05-2023	149	150	146	147	144000	135.16	141.96	146.987	153.105	60.21
19-05-2023	145	149	142	142	102200	135.12	141.89	146.813	152.945	53.63
22-05-2023	144	144	139	143	100800	135.1	141.8	146.66	152.79	54.70
23-05-2023	143	146	143	144	120800	135.12	141.7	146.52	152.635	55.79
24-05-2023	145	147	144	145	85800	135.14	141.6	146.387	152.495	56.91
25-05-2023	146	147	144	145	81700	135.2	141.51	146.267	152.355	56.91
26-05-2023	145	148	144	145	73400	135.28	141.43	146.167	152.205	56.91
29-05-2023	145	148	144	146	539400	135.38	141.36	146.067	152.06	58.24
30-05-2023	144	145	140	144	205200	135.46	141.27	145.953	151.905	54.62
31-05-2023	145	145	141	143	66700	135.58	141.13	145.833	151.75	52.86
05-06-2023	141	144	139	141	337800	135.68	141.04	145.713	151.585	49.42
06-06-2023	142	142	138	139	128600	135.7	140.92	145.567	151.415	46.19
07-06-2023	141	142	139	140	51000	135.88	140.81	145.433	151.245	48.02
08-06-2023	142	143	140	142	42700	136.08	140.72	145.313	151.085	51.57
09-06-2023	142	142	139	140	67400	136.28	140.62	145.187	150.905	48.04
12-06-2023	141	141	138	141	258900	136.5	140.53	145.06	150.73	49.89
13-06-2023	141	141	139	140	64200	136.6	140.43	144.92	150.55	48.04
14-06-2023	140	141	138	139	126100	136.8	140.32	144.773	150.365	46.21
15-06-2023	140	143	140	141	367900	137.04	140.22	144.653	150.2	50.30
16-06-2023	140	143	139	141	144200	137.22	140.15	144.553	150.035	50.30
19-06-2023	141	142	140	140	309700	137.46	140.08	144.44	149.865	48.17
20-06-2023	141	141	140	140	16800	137.66	139.99	144.32	149.69	48.17
21-06-2023	141	142	140	142	34000	137.9	139.91	144.213	149.53	52.80
22-06-2023	142	143	139	140	129200	138.1	139.81	144.093	149.36	48.17
23-06-2023	141	144	140	141	211700	138.32	139.72	143.98	149.195	50.51
26-06-2023	141	143	140	142	66700	138.56	139.66	143.88	149.035	52.80
27-06-2023	140	142	139	141	36800	138.82	139.58	143.773	148.87	50.29
03-07-2023	138	141	138	138	200000	139.04	139.47	143.653	148.695	43.60
04-07-2023	139	145	138	142	2129000	139.34	139.44	143.56	148.54	52.65
05-07-2023	144	186	143	173	48429000	140.26	139.71	143.68	148.57	79.75
06-07-2023	169	182	160	171	34338500	141.18	139.96	143.78	148.585	76.70
07-07-2023	169	169	162	164	4404500	141.98	140.12	143.833	148.56	67.04
10-07-2023	154	168	154	166	6112600	142.76	140.33	143.9	148.545	68.27
11-07-2023	162	167	162	166	2087100	143.6	140.52	143.967	148.525	68.27
12-07-2023	170	175	162	163	6202400	144.36	140.68	144.013	148.485	64.11
13-07-2023	152	163	150	155	2205600	144.94	140.75	144.013	148.41	54.55
14-07-2023	151	159	151	156	2398000	145.56	140.84	144.013	148.34	55.45
17-07-2023	148	158	148	157	1782200	146.1	140.94	144.02	148.28	56.37
18-07-2023	147	159	147	155	1279200	146.3	141	144.02	148.21	53.96
20-07-2023	154	167	153	155	12465200	146.5	141.06	144.02	148.14	53.96
21-07-2023	154	156	152	153	883800	146.76	141.11	144.007	148.065	51.41
24-07-2023	146	156	146	155	340200	147.08	141.18	144.007	148	53.76
25-07-2023	147	156	147	153	851400	147.4	141.23	144	147.925	51.10
26-07-2023	151	163	151	158	4341900	147.66	141.34	144.053	147.88	56.86
27-07-2023	150	160	150	158	578900	148.04	141.47	144.113	147.835	56.86
28-07-2023	151	157	151	154	493700	148.2	141.58	144.147	147.77	51.26
31-07-2023	154	157	153	154	629300	148.4	141.67	144.18	147.715	51.26
01-08-2023	149	156	141	145	1619000	148.44	141.67	144.153	147.605	40.78
02-08-2023	143	151	139	151	2022200	148.46	141.73	144.153	147.535	48.36
03-08-2023	143	154	143	151	500200	148.54	141.82	144.167	147.465	48.36
04-08-2023	153	156	151	154	618800	148.68	141.92	144.2	147.41	51.93
07-08-2023	155	158	151	156	1475600	148.96	142.04	144.247	147.35	54.20
08-08-2023	157	162	156	160	1365300	149.3	142.2	144.3	147.32	58.43
09-08-2023	161	163	154	154	1303000	149.5	142.31	144.3	147.265	50.84
10-08-2023	156	164	153	157	601200	149.74	142.44	144.313	147.225	54.06
11-08-2023	150	162	150	158	431700	150	142.6	144.34	147.2	55.11
14-08-2023	150	159	150	157	383300	150.24	142.76	144.367	147.185	53.78
15-08-2023	155	159	155	156	167200	150.44	142.91	144.387	147.16	52.42
16-08-2023	155	159	155	156	551100	150.68	143.07	144.407	147.135	52.42
18-08-2023	156	159	155	155	220000	150.92	143.25	144.393	147.105	50.93
21-08-2023	151	158	151	156	1336500	151.22	143.45	144.433	147.09	52.39
22-08-2023	155	158	153	155	1109000	151.54	143.62	144.46	147.06	50.76
23-08-2023	157	157	153	156	156100	151.86	143.87	144.493	147.04	52.35
24-08-2023	149	156	149	155	37400	152.12	144.1	144.52	147.015	50.59
25-08-2023	148	157	148	154	280900	152.4	144.34	144.547	146.99	48.82
28-08-2023	153	159	151	155	593600	152.68	144.59	144.58	146.965	50.68
29-08-2023	145	157	145	155	194400	152.98	144.79	144.613	146.935	50.68
30-08-2023	147	156	147	154	454900	153.28	145.04	144.64	146.9	48.63
31-08-2023	148	155	148	150	111500	153.46	145.25	144.633	146.855	41.42
01-09-2023	141	156	141	155	360300	153.74	145.48	144.68	146.85	51.17
04-09-2023	149	160	149	155	1019900	154.04	145.75	144.733	146.84	51.17
05-09-2023	147	157	147	153	79700	154.3	145.98	144.76	146.815	47.50
06-09-2023	149	157	148	152	309900	154.5	146.2	144.773	146.785	45.74
07-09-2023	144	154	144	154	214900	154.78	146.44	144.8	146.765	49.76
08-09-2023	148	155	148	153	113000	155.02	146.67	144.82	146.74	47.85
11-09-2023	150	155	150	154	51500	155.26	146.91	144.86	146.725	49.92
12-09-2023	151	154	151	153	174500	155.5	147.16	144.887	146.705	47.87
13-09-2023	150	155	150	152	242600	155.78	147.41	144.907	146.685	45.85
14-09-2023	152	155	152	154	325100	156.02	147.68	144.967	146.675	50.37
15-09-2023	147	155	147	152	175600	155.6	147.93	145.007	146.66	46.21
18-09-2023	149	152	148	149	487500	155.16	148.17	145.027	146.625	40.78
19-09-2023	142	154	142	151	118600	154.9	148.44	145.047	146.6	45.39
20-09-2023	149	152	149	150	429800	154.58	148.67	145.08	146.57	43.56
21-09-2023	150	153	149	151	69300	154.28	148.94	145.107	146.545	45.91
22-09-2023	145	152	145	150	178000	154.02	149.19	145.127	146.515	43.94
25-09-2023	144	154	144	151	51400	153.94	149.44	145.147	146.495	46.41
26-09-2023	143	154	143	151	31100	153.84	149.7	145.173	146.47	46.41
27-09-2023	144	151	144	151	407200	153.72	149.91	145.2	146.445	46.41
29-09-2023	143	152	143	150	41900	153.62	149.96	145.207	146.42	43.99
10-10-2023	151	157	149	153	193700	153.58	150.04	145.233	146.41	52.07
11-10-2023	151	157	151	153	226600	153.58	150.17	145.267	146.4	52.07
12-10-2023	156	158	152	152	157900	153.52	150.3	145.293	146.385	49.32
13-10-2023	152	154	150	153	178900	153.52	150.46	145.327	146.38	52.05
16-10-2023	153	153	149	152	137100	153.4	150.53	145.36	146.39	49.20
17-10-2023	152	152	151	152	47800	153.28	150.66	145.407	146.405	49.20
18-10-2023	152	154	147	150	547500	153.2	150.7	145.453	146.41	43.65
19-10-2023	150	151	149	151	81000	153.14	150.77	145.493	146.42	46.87
20-10-2023	148	150	148	148	91000	153.2	150.82	145.513	146.415	39.56
23-10-2023	148	150	145	146	470300	153.1	150.78	145.52	146.39	35.58
24-10-2023	149	149	145	148	63900	153.04	150.79	145.56	146.385	41.88
25-10-2023	148	150	147	149	41900	152.94	150.81	145.593	146.385	44.79
26-10-2023	148	148	147	147	182100	152.76	150.86	145.613	146.375	40.43
27-10-2023	144	151	143	147	1024500	152.5	150.9	145.633	146.35	40.43
30-10-2023	158	159	153	153	2884100	152.48	150.99	145.7	146.345	55.50
31-10-2023	154	154	148	150	802300	152.34	151.04	145.74	146.32	48.85
01-11-2023	147	151	147	150	119700	152.18	151.09	145.793	146.3	48.85
02-11-2023	142	148	141	147	332100	151.98	151.11	145.833	146.27	42.88
03-11-2023	146	151	145	146	147300	151.78	151.11	145.867	146.235	41.08
06-11-2023	147	150	146	146	171400	151.58	151.13	145.907	146.2	41.08
07-11-2023	149	150	140	146	456900	151.4	151.16	145.967	146.145	41.08
08-11-2023	143	150	140	142	136900	151.12	151.17	146.007	146.105	33.96
09-11-2023	142	146	141	141	168700	150.84	151.19	146.027	146.055	32.45
10-11-2023	145	155	142	145	637400	150.62	151.24	146.12	146.025	43.33
13-11-2023	145	147	144	144	279000	150.4	151.26	146.2	145.99	41.53
14-11-2023	145	153	145	147	337100	150.26	151.33	146.313	145.975	48.46
15-11-2023	149	153	147	148	305300	150.12	151.4	146.433	145.965	50.56
16-11-2023	148	150	146	148	212400	149.98	151.48	146.52	145.955	50.56
17-11-2023	148	152	145	149	100300	149.88	151.58	146.653	145.95	52.79
20-11-2023	149	149	142	142	605300	149.72	151.59	146.74	145.905	39.38
21-11-2023	145	147	143	146	171500	149.54	151.64	146.833	145.895	47.58
22-11-2023	146	146	140	144	356700	149.32	151.68	146.94	145.88	44.35
23-11-2023	142	149	141	142	258500	149.1	151.7	147.02	145.845	41.33
24-11-2023	145	150	143	146	179800	148.98	151.74	147.127	145.825	48.83
27-11-2023	145	152	144	147	680600	148.84	151.81	147.24	145.81	50.54
28-11-2023	150	151	143	147	310100	148.72	151.87	147.353	145.795	50.54
29-11-2023	147	150	143	145	155800	148.54	151.9	147.453	145.78	46.91
30-11-2023	148	148	140	144	206500	148.36	151.93	147.56	145.755	45.17
01-12-2023	143	147	143	144	73800	148.2	151.99	147.673	145.73	45.17
04-12-2023	145	157	145	150	8030400	148.12	152.07	147.827	145.755	56.44
05-12-2023	149	153	142	145	1503100	147.98	151.79	147.947	145.75	47.65
06-12-2023	144	146	143	145	190700	147.9	151.53	148.08	145.745	47.65
07-12-2023	144	144	140	143	1048700	147.74	151.32	148.207	145.72	44.44
08-12-2023	141	143	138	139	378500	147.52	151.05	148.287	145.69	38.81
11-12-2023	141	143	131	134	1033900	147.18	150.73	148.353	145.625	33.16
12-12-2023	132	136	131	134	128100	146.86	150.44	148.413	145.56	33.16
13-12-2023	134	139	133	135	297300	146.54	150.24	148.473	145.495	35.34
14-12-2023	133	139	133	135	140700	146.22	150.03	148.54	145.435	35.34
15-12-2023	138	140	135	139	92100	145.98	149.85	148.6	145.395	43.86
18-12-2023	139	142	135	138	145900	145.74	149.68	148.553	145.34	42.35
19-12-2023	135	138	135	138	361600	145.44	149.51	148.507	145.285	42.35
20-12-2023	136	141	136	137	252100	145.12	149.35	148.487	145.23	40.74
21-12-2023	139	142	136	139	226100	144.86	149.19	148.487	145.185	45.24
22-12-2023	139	139	134	138	168200	144.56	149.04	148.493	145.135	43.46
27-12-2023	135	137	131	133	275200	144.18	148.79	148.413	145.065	35.87
28-12-2023	133	136	130	134	198900	143.82	148.55	148.38	145.01	38.19
29-12-2023	133	139	130	135	378400	143.52	148.36	148.307	144.97	40.52
02-01-2024	134	138	134	136	48200	143.22	148.18	148.253	144.925	42.83
03-01-2024	137	138	134	135	125200	142.96	148.08	148.2	144.875	41.11
04-01-2024	135	145	135	139	1181400	142.82	147.96	148.127	144.845	49.80
05-01-2024	140	155	138	141	4199300	142.68	147.86	148.087	144.84	53.50
08-01-2024	140	141	134	138	220000	142.46	147.7	148.027	144.81	47.81
09-01-2024	139	144	132	136	493000	142.24	147.5	147.987	144.77	44.42
10-01-2024	136	140	134	135	410000	142	147.25	147.933	144.725	42.79
11-01-2024	138	140	134	136	264300	141.66	147.07	147.88	144.69	44.97
12-01-2024	137	139	135	135	475300	141.36	146.85	147.813	144.645	43.20
15-01-2024	135	137	134	137	462300	141.1	146.64	147.76	144.62	47.64
16-01-2024	137	140	136	136	117600	140.88	146.43	147.7	144.595	45.71
17-01-2024	139	145	138	141	475600	140.78	146.28	147.667	144.595	55.42
18-01-2024	142	142	139	141	99000	140.68	146.13	147.647	144.6	55.42
19-01-2024	141	141	138	138	64900	140.52	145.96	147.613	144.605	49.29
22-01-2024	141	141	136	139	115500	140.46	145.79	147.6	144.62	51.23
23-01-2024	139	139	137	137	13000	140.38	145.61	147.587	144.615	47.33
24-01-2024	137	140	129	132	269200	140.12	145.37	147.533	144.62	39.29
25-01-2024	132	141	132	140	254000	140.04	145.22	147.52	144.66	53.04
26-01-2024	140	142	137	137	10000	139.84	145.05	147.5	144.695	48.59
29-01-2024	137	141	136	140	103600	139.68	144.9	147.493	144.745	52.85
30-01-2024	136	139	135	136	47100	139.44	144.71	147.467	144.75	47.24
31-01-2024	136	139	136	136	7000	139.18	144.53	147.447	144.785	47.24
01-02-2024	136	139	135	135	44700	139.04	144.38	147.407	144.815	45.82
02-02-2024	138	139	135	138	158800	138.88	144.21	147.387	144.845	50.59
05-02-2024	138	139	135	135	85600	138.7	144.01	147.353	144.88	46.21
06-02-2024	137	137	132	135	76500	138.56	143.83	147.32	144.905	46.21
07-02-2024	135	137	133	134	198900	138.32	143.65	147.267	144.925	44.72
12-02-2024	133	136	131	136	150000	138.1	143.47	147.24	144.955	48.32
13-02-2024	136	140	135	138	250100	137.92	143.32	147.22	144.995	51.71
15-02-2024	138	140	136	138	130000	137.78	143.16	147.193	145.035	51.71
16-02-2024	138	138	136	136	16000	137.62	142.99	147.16	145.075	48.05
19-02-2024	137	138	135	135	13900	137.44	142.82	147.14	145.115	46.29
20-02-2024	137	142	135	135	251700	137.14	142.63	147.093	145.155	46.29
21-02-2024	138	142	137	137	603800	136.98	142.48	146.853	145.205	50.50
22-02-2024	140	141	138	139	150700	136.86	142.38	146.64	145.275	54.36
23-02-2024	142	142	138	138	46000	136.76	142.25	146.467	145.345	52.17
26-02-2024	140	145	137	138	203500	136.74	142.13	146.28	145.4	52.17
27-02-2024	137	138	132	132	385700	136.7	141.94	146.053	145.44	40.76
28-02-2024	136	138	134	136	175600	136.74	141.8	145.873	145.495	48.80
29-02-2024	136	137	134	134	32100	136.72	141.63	145.733	145.535	45.48
01-03-2024	139	139	135	136	36400	136.74	141.48	145.6	145.59	49.20
04-03-2024	134	140	134	136	81900	136.68	141.33	145.46	145.62	49.20
05-03-2024	135	138	135	136	96600	136.64	141.19	145.333	145.575	49.20
07-03-2024	136	137	133	136	224200	136.6	141.02	145.207	145.53	49.20
08-03-2024	137	138	133	135	40300	136.56	140.84	145.087	145.505	47.04
13-03-2024	135	136	133	135	190600	136.48	140.67	144.953	145.485	47.04
14-03-2024	132	138	132	135	17900	136.42	140.49	144.833	145.475	47.04
15-03-2024	135	135	129	134	422000	136.44	140.31	144.673	145.42	44.59
18-03-2024	134	137	132	132	60900	136.4	140.11	144.5	145.385	40.10
19-03-2024	133	135	132	135	21700	136.4	139.96	144.373	145.33	48.48
20-03-2024	132	135	132	133	15400	136.34	139.78	144.233	145.275	44.06
21-03-2024	133	137	133	136	136300	136.36	139.66	144.173	145.24	51.25
22-03-2024	135	135	133	133	18400	136.24	139.53	144.053	145.155	45.02
25-03-2024	134	136	132	135	45500	136.12	139.4	143.947	145.095	49.43
26-03-2024	135	136	131	133	224800	136.02	139.24	143.807	145.025	45.50
27-03-2024	135	136	130	131	170000	135.92	139.08	143.64	144.97	41.91
28-03-2024	131	133	131	132	33800	135.86	138.93	143.453	144.915	44.27
01-04-2024	130	133	129	131	704600	135.76	138.71	143.3	144.85	42.41
02-04-2024	130	132	129	132	263800	135.7	138.53	143.133	144.785	44.91
03-04-2024	131	131	129	130	127900	135.56	138.33	142.947	144.71	41.07
04-04-2024	133	133	130	133	12100	135.5	138.19	142.787	144.65	48.22
05-04-2024	132	132	130	130	81300	135.28	138.03	142.613	144.57	42.65
16-04-2024	131	131	126	130	128300	135.06	137.87	142.44	144.5	42.65
17-04-2024	128	132	127	127	26600	134.84	137.68	142.253	144.42	37.61
18-04-2024	126	128	123	128	231100	134.62	137.54	142.067	144.355	40.15
19-04-2024	126	126	120	122	126200	134.32	137.35	141.847	144.27	31.79
22-04-2024	122	123	120	122	139900	134.12	137.12	141.62	144.18	31.79
23-04-2024	122	124	120	122	19000	133.76	136.9	141.4	144.08	31.79
24-04-2024	119	135	119	122	141700	133.46	136.65	141.187	143.99	31.79
25-04-2024	122	123	120	123	99300	133.12	136.4	140.973	143.9	34.83
26-04-2024	121	121	118	118	821500	132.76	136.1	140.727	143.79	28.09
29-04-2024	118	131	116	120	239200	132.44	135.81	140.5	143.695	33.63
30-04-2024	122	129	119	119	15500	132.12	135.58	140.293	143.585	32.29
02-05-2024	125	130	120	120	887400	131.76	135.32	140.06	143.48	35.07
03-05-2024	125	126	119	119	140700	131.44	135.07	139.82	143.375	33.58
06-05-2024	123	125	118	124	456800	131.22	134.89	139.627	143.295	45.92
07-05-2024	124	124	120	122	176100	130.98	134.65	139.427	143.195	42.52
08-05-2024	124	126	121	122	66400	130.7	134.4	139.213	143.105	42.52
13-05-2024	124	124	121	122	10500	130.38	134.15	139.007	143.01	42.52
14-05-2024	124	128	124	125	18300	130.12	133.95	138.813	142.925	49.53
15-05-2024	128	130	122	128	111200	129.96	133.79	138.647	142.86	55.38
16-05-2024	130	130	127	129	10700	129.84	133.64	138.493	142.815	57.17
17-05-2024	128	130	125	128	28200	129.7	133.42	138.32	142.745	54.81
20-05-2024	127	130	125	126	78000	129.48	133.23	138.147	142.51	50.33
21-05-2024	126	130	126	127	15900	129.24	133.05	138	142.29	52.42
22-05-2024	126	134	126	128	41200	129.04	132.9	137.847	142.11	54.49
27-05-2024	127	130	126	130	4600	128.88	132.81	137.713	141.93	58.38
28-05-2024	129	129	126	127	101100	128.78	132.74	137.553	141.735	51.30
29-05-2024	128	130	126	126	5200	128.58	132.66	137.393	141.55	49.16

Mark

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

Detail

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