GGRM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
08-01-1993	750	750	750	750	50000
12-01-1993	763	763	763	763	7500
13-01-1993	763	763	763	763	500
14-01-1993	763	775	763	775	9000
15-01-1993	775	775	775	775	1000
18-01-1993	788	788	788	788	5000
19-01-1993	800	800	800	800	1000
21-01-1993	825	825	825	825	5000
22-01-1993	831	850	831	850	12500
26-01-1993	863	863	856	856	8000
27-01-1993	838	838	838	838	5000
29-01-1993	838	838	838	838	5000
01-02-1993	838	838	813	813	2000
03-02-1993	863	869	850	863	9000
04-02-1993	875	888	875	888	17000					80.80
05-02-1993	888	900	888	900	3000					81.85
08-02-1993	925	944	925	944	22000					85.07
09-02-1993	900	950	900	938	42000					82.91
11-02-1993	931	931	913	925	5500					78.28
15-02-1993	875	913	875	913	3000					74.16
16-02-1993	900	900	900	900	30000					69.87
17-02-1993	888	888	888	888	3500					66.07
18-02-1993	888	944	888	938	54500					72.72
19-02-1993	925	938	913	919	43000					67.32
25-02-1993	913	919	913	919	15000					67.32
26-02-1993	913	913	913	913	500					65.54
01-03-1993	925	925	925	925	3500					67.40
02-03-1993	925	925	925	925	13500					67.40
03-03-1993	925	944	925	944	93000					70.34
04-03-1993	950	988	950	988	112500					75.78
05-03-1993	1000	1075	1000	1050	141500					81.06
08-03-1993	1069	1088	1069	1081	41000					83.05
09-03-1993	1088	1094	1050	1050	38500					74.61
10-03-1993	1050	1050	1044	1050	76000					74.61
11-03-1993	1050	1063	1050	1050	14500					74.61
12-03-1993	1044	1044	1044	1044	2000					72.82
15-03-1993	1025	1025	1025	1025	28500					67.32
16-03-1993	1025	1038	1025	1038	10000					69.04
29-03-1993	1025	1025	1025	1025	2000					65.33
31-03-1993	1006	1006	1006	1006	500					60.24
01-04-1993	1006	1006	1006	1006	6500					60.24
05-04-1993	1006	1006	1000	1000	8500					58.56
06-04-1993	1000	1000	1000	1000	40000					58.56
08-04-1993	1013	1013	1013	1013	2500					61.27
12-04-1993	1006	1006	1006	1006	2500					59.03
16-04-1993	1013	1013	1006	1006	3500					59.03
22-04-1993	1000	1006	1000	1006	13500					59.03
23-04-1993	1006	1006	1006	1006	12500					59.03
26-04-1993	1006	1013	1006	1013	5500					60.95
27-04-1993	1006	1019	1006	1013	14500	931.04				60.95
28-04-1993	1019	1044	1019	1038	239000	936.8				67.28
29-04-1993	1050	1075	1050	1075	25000	943.04				74.00
30-04-1993	1069	1094	1069	1094	48500	949.66				76.65
03-05-1993	1119	1125	1113	1125	61500	956.66				80.20
04-05-1993	1100	1125	1100	1100	20500	963.16				70.85
05-05-1993	1100	1100	1100	1100	29500	969.4				70.85
07-05-1993	1100	1100	1100	1100	3000	975.4				70.85
10-05-1993	1106	1106	1100	1100	2500	980.9				70.85
11-05-1993	1100	1113	1100	1113	9000	986.16				73.05
12-05-1993	1119	1150	1119	1150	2500	992.04				78.11
13-05-1993	1150	1163	1150	1150	5500	998.28				78.11
14-05-1993	1138	1138	1138	1138	1000	1004.28				72.96
17-05-1993	1150	1163	1150	1163	6500	1011.28				76.44
18-05-1993	1200	1225	1200	1213	52000	1018.28				81.56
19-05-1993	1219	1225	1219	1219	3000	1024.9				82.07
21-05-1993	1200	1200	1200	1200	1000	1030.9				75.07
24-05-1993	1200	1200	1194	1194	3000	1035.9				72.96
25-05-1993	1194	1194	1163	1188	7000	1040.9				70.81
26-05-1993	1188	1188	1188	1188	9000	1046.16				70.81
27-05-1993	1188	1188	1188	1188	1000	1051.66				70.81
28-05-1993	1188	1200	1188	1200	7000	1057.66				72.81
31-05-1993	1188	1275	1188	1275	92000	1065.4				81.39
02-06-1993	1288	1288	1256	1288	59000	1072.4				82.43
03-06-1993	1288	1300	1288	1300	6000	1080.02				83.35
04-06-1993	1319	1319	1319	1319	2000	1088.02				84.71
07-06-1993	1350	1350	1350	1350	2000	1096.76				86.64
08-06-1993	1375	1450	1375	1450	52000	1107.26				90.71
09-06-1993	1475	1500	1450	1500	66000	1118.76				92.01
10-06-1993	1463	1469	1438	1469	60500	1129.26				84.11
11-06-1993	1375	1375	1375	1375	20000	1137				65.67
14-06-1993	1375	1375	1338	1338	18000	1142.76				60.09
15-06-1993	1375	1450	1375	1375	2500	1148.64				63.44
16-06-1993	1375	1375	1375	1375	22500	1155.14				63.44
18-06-1993	1375	1375	1375	1375	6500	1161.64				63.44
22-06-1993	1350	1350	1350	1350	5000	1167.64				59.25
23-06-1993	1338	1375	1338	1375	19000	1174.26				61.95
28-06-1993	1350	1350	1350	1350	2000	1180.76				57.82
29-06-1993	1325	1325	1325	1325	10000	1186.5				53.94
30-06-1993	1338	1338	1338	1338	500	1192.76				55.61
01-07-1993	1325	1325	1325	1325	1000	1199.14				53.52
02-07-1993	1313	1313	1313	1313	6500	1205.28				51.59
05-07-1993	1319	1319	1319	1319	4000	1211.66				52.51
07-07-1993	1306	1306	1306	1306	1000	1217.78				50.28
08-07-1993	1313	1325	1313	1319	15500	1223.9				52.46
09-07-1993	1313	1325	1313	1325	14500	1230.28				53.47
14-07-1993	1319	1319	1313	1313	4000	1236.42				51.13
15-07-1993	1300	1313	1300	1313	10000	1242.56				51.13
16-07-1993	1313	1313	1313	1313	5000	1248.7				51.13
19-07-1993	1300	1313	1300	1313	9000	1254.7				51.13
20-07-1993	1306	1306	1306	1306	3000	1260.56	1095.8			49.43
21-07-1993	1313	1319	1313	1319	18000	1266.18	1101.49			52.58
22-07-1993	1325	1325	1313	1313	16500	1270.94	1106.99			51.00
23-07-1993	1313	1313	1300	1300	4500	1275.06	1112.36			47.66
28-07-1993	1300	1338	1300	1338	35500	1279.32	1117.99			56.61
29-07-1993	1331	1375	1331	1375	3000	1284.82	1123.99			63.20
02-08-1993	1363	1363	1363	1363	1000	1290.08	1129.74			60.02
03-08-1993	1375	1388	1375	1388	3500	1295.84	1135.62			64.08
04-08-1993	1388	1388	1388	1388	9000	1301.6	1141.25			64.08
05-08-1993	1388	1388	1388	1388	21000	1307.1	1146.63			64.08
09-08-1993	1388	1388	1388	1388	1500	1311.86	1151.95			64.08
10-08-1993	1388	1394	1388	1394	4500	1316.74	1157.51			65.22
12-08-1993	1425	1425	1425	1425	10500	1322.48	1163.38			70.44
13-08-1993	1425	1438	1425	1438	11000	1327.98	1169.63			72.32
16-08-1993	1438	1444	1438	1438	5000	1332.48	1175.38			72.32
18-08-1993	1475	1494	1475	1494	18500	1337.98	1181.44			78.99
19-08-1993	1500	1513	1488	1513	50500	1344.24	1187.57			80.69
23-08-1993	1563	1600	1563	1600	29500	1352.36	1194.13			86.20
24-08-1993	1594	1594	1575	1575	8500	1360.1	1200.5			79.21
26-08-1993	1525	1525	1525	1525	2000	1366.84	1206.5			67.43
27-08-1993	1563	1575	1563	1563	16000	1374.34	1213			70.96
31-08-1993	1600	1675	1600	1669	94000	1383.72	1220.69			78.10
01-09-1993	1700	1738	1688	1688	65500	1391.98	1228.69			79.09
02-09-1993	1663	1663	1625	1625	84000	1398.72	1235.56			68.08
03-09-1993	1644	1644	1625	1625	15500	1405.22	1242.62			68.08
06-09-1993	1600	1600	1600	1600	12000	1410.84	1249.43			63.98
07-09-1993	1625	1738	1600	1600	2000	1415.84	1256.3			63.98
08-09-1993	1650	1650	1638	1638	5500	1419.6	1263.43			67.44
09-09-1993	1675	1700	1675	1688	15500	1423.36	1271.06			71.34
10-09-1993	1688	1688	1688	1688	5000	1427.74	1278.5			71.34
13-09-1993	1688	1688	1650	1675	8500	1433.74	1285.37			68.85
14-09-1993	1675	1688	1675	1675	20000	1440.48	1291.62			68.85
15-09-1993	1675	1675	1675	1675	1000	1446.48	1297.56			68.85
16-09-1993	1675	1688	1675	1681	40000	1452.6	1303.87			69.46
20-09-1993	1681	1681	1675	1675	2000	1458.6	1310.12			68.02
22-09-1993	1663	1663	1663	1663	5000	1464.86	1316.25			65.11
23-09-1993	1650	1650	1625	1625	6000	1469.86	1322.06			56.82
24-09-1993	1650	1650	1650	1650	11000	1475.86	1328.31			60.39
30-09-1993	1650	1650	1650	1650	2000	1482.36	1334.43			60.39
04-10-1993	1650	1650	1650	1650	3000	1488.6	1340.68			60.39
05-10-1993	1625	1625	1625	1625	12500	1494.6	1346.87			54.73
07-10-1993	1613	1613	1600	1600	15000	1500.34	1352.81			49.72
08-10-1993	1600	1613	1600	1613	30000	1506.22	1358.94			52.17
11-10-1993	1650	1650	1650	1650	8000	1513.1	1365.44			58.40
12-10-1993	1700	1700	1700	1700	2500	1520.72	1372.31			65.02
13-10-1993	1725	1788	1725	1781	46000	1529.84	1380.06			72.63
14-10-1993	1800	1825	1794	1800	74500	1539.58	1388			74.05
15-10-1993	1800	1813	1800	1800	24000	1549.32	1395.94			74.05
18-10-1993	1813	1813	1800	1800	31000	1559.06	1403.88			74.05
19-10-1993	1800	1800	1800	1800	1500	1568.8	1411.75			74.05
20-10-1993	1775	1775	1725	1725	4000	1577.18	1418.87	1256.26		58.02
25-10-1993	1725	1725	1725	1725	500	1585.3	1425.74	1262.76		58.02
26-10-1993	1700	1713	1700	1713	4500	1593.3	1432.12	1269.093		55.77
29-10-1993	1700	1700	1700	1700	1000	1601.3	1438.18	1275.34		53.37
03-11-1993	1675	1675	1675	1675	6000	1608.04	1443.68	1281.34		48.99
04-11-1993	1700	1756	1700	1756	24500	1615.66	1450.24	1287.88		60.34
05-11-1993	1750	1750	1725	1725	6500	1622.9	1456.49	1294.127		55.27
08-11-1993	1700	1700	1700	1700	2000	1629.14	1462.49	1300.127		51.51
09-11-1993	1650	1650	1650	1650	5000	1634.38	1467.99	1305.627		44.93
11-11-1993	1675	1675	1675	1675	2000	1640.12	1473.61	1311.127		48.48
12-11-1993	1725	1725	1725	1725	2000	1646.86	1479.36	1316.92		54.75
15-11-1993	1725	1725	1725	1725	1000	1653.48	1485.11	1322.833		54.75
17-11-1993	1700	1700	1650	1700	32500	1658.98	1490.73	1328.58		51.14
18-11-1993	1700	1700	1700	1700	6500	1664.22	1496.1	1334.493		51.14
19-11-1993	1725	1725	1700	1725	19000	1669.96	1501.22	1340.24		54.61
22-11-1993	1731	1738	1713	1713	26000	1674.34	1506.16	1345.74		52.68
23-11-1993	1700	1700	1700	1700	17000	1678.08	1511.16	1351.073		50.59
24-11-1993	1713	1725	1706	1713	103500	1680.34	1516.35	1356.2		52.61
26-11-1993	1750	1775	1750	1775	35000	1684.34	1522.22	1361.78		60.85
29-11-1993	1775	1775	1750	1775	37500	1689.34	1528.09	1367.447		60.85
30-11-1993	1738	1738	1738	1738	3500	1692.84	1533.59	1372.947		54.32
02-12-1993	1738	1738	1719	1719	2000	1693.84	1538.78	1378.407		51.27
03-12-1993	1744	1750	1744	1750	6000	1695.08	1543.53	1384.153		55.64
06-12-1993	1750	1750	1750	1750	10000	1697.58	1548.15	1389.567		55.64
08-12-1993	1725	1725	1725	1725	10500	1699.58	1552.4	1394.94		51.33
09-12-1993	1738	1738	1731	1731	6000	1702.2	1556.52	1400.353		52.29
10-12-1993	1738	1738	1738	1738	11000	1704.96	1560.4	1405.853		53.44
14-12-1993	1750	1900	1750	1900	56000	1710.2	1564.9	1412.353		70.89
15-12-1993	1963	2088	1963	2050	53500	1717.44	1570.4	1419.853		78.81
16-12-1993	2075	2225	2075	2188	83500	1727.44	1577.59	1428.147		83.31
17-12-1993	2250	2250	2225	2225	108000	1738.44	1586.09	1436.393		84.27
21-12-1993	2125	2125	2125	2125	2500	1747.44	1593.96	1443.56		72.14
22-12-1993	2100	2100	2100	2100	2000	1755.94	1601.21	1450.353		69.45
23-12-1993	2131	2131	2125	2125	2000	1764.82	1608.71	1457.52		70.63
27-12-1993	2188	2188	2188	2188	5000	1775.08	1616.84	1465.107		73.42
29-12-1993	2200	2206	2200	2206	7500	1785.94	1625.4	1472.813		74.17
04-01-1994	2200	2213	2200	2213	12500	1797.7	1633.78	1480.607		74.47
05-01-1994	2250	2325	2238	2325	15500	1811.2	1643.53	1489.273		78.77
06-01-1994	2438	2438	2375	2375	70500	1825.7	1654.03	1498.187		80.36
07-01-1994	2425	2763	2425	2750	139500	1847.7	1668.15	1509.687		87.76
11-01-1994	2750	2775	2688	2775	136500	1870.7	1682.65	1521.48		88.08
12-01-1994	2750	2750	2750	2750	93000	1893.7	1697.02	1533.107		85.65
13-01-1994	2725	2725	2600	2650	100000	1914.44	1710.33	1544.107		76.56
14-01-1994	2650	2650	2650	2650	500	1934.44	1723.77	1555.107		76.56
17-01-1994	2675	2750	2675	2750	17500	1955.44	1738.08	1566.687		79.13
18-01-1994	2700	2700	2700	2700	2500	1973.82	1751.83	1577.98		74.72
19-01-1994	2725	2725	2725	2725	27000	1992.32	1765.95	1589.44		75.45
20-01-1994	2706	2706	2700	2700	7500	2010.32	1779.82	1600.733		73.16
21-01-1994	2700	2700	2700	2700	2500	2028.32	1793.69	1612.027		73.16
24-01-1994	2675	2688	2675	2675	10000	2045.82	1807.31	1623.107		70.66
25-01-1994	2675	2750	2675	2700	27000	2065.32	1821.25	1634.353	1458.525	71.70
26-01-1994	2750	2763	2750	2750	127500	2085.82	1835.56	1645.767	1468.525	73.71
27-01-1994	2750	2825	2700	2738	86000	2106.32	1849.81	1656.853	1478.4	72.38
28-01-1994	2750	2850	2750	2800	47500	2128.32	1864.81	1668.227	1488.585	74.89
31-01-1994	2875	3050	2875	3000	69000	2154.82	1881.43	1680.727	1499.71	80.92
01-02-1994	3100	3119	3000	3038	10000	2180.46	1898.06	1693.647	1511.025	81.82
02-02-1994	3050	3050	3025	3038	58000	2206.72	1914.81	1706.567	1522.275	81.82
03-02-1994	3025	3025	3025	3025	40000	2233.22	1931.18	1719.4	1533.4	80.32
04-02-1994	3019	3019	3000	3000	39000	2260.22	1947.3	1732.067	1544.275	77.40
07-02-1994	2981	2988	2950	2950	54500	2285.72	1962.92	1744.313	1554.775	71.77
10-02-1994	2938	2938	2938	2938	1000	2309.98	1978.42	1756.233	1565.185	70.45
11-02-1994	2925	2925	2925	2925	9000	2333.98	1993.73	1768.067	1575.62	68.96
14-02-1994	2900	2913	2900	2913	3000	2358.24	2008.61	1779.9	1585.995	67.55
15-02-1994	2875	2900	2875	2900	12000	2382.24	2023.23	1791.48	1596.43	65.97
16-02-1994	2881	2881	2875	2875	11500	2405.24	2037.6	1802.56	1606.49	62.92
17-02-1994	2800	2813	2750	2813	53000	2427.24	2050.79	1813.187	1616.115	56.02
18-02-1994	2688	2688	2563	2563	22000	2444.5	2061.29	1822.273	1624.43	37.93
21-02-1994	2500	2500	2463	2463	20000	2459.5	2069.92	1830.733	1632.025	33.30
22-02-1994	2500	2538	2500	2500	14000	2474	2079.17	1839.48	1639.835	36.40
23-02-1994	2525	2538	2500	2538	27000	2489.26	2089.3	1848.48	1647.9	39.50
24-02-1994	2513	2513	2500	2500	37500	2504.5	2098.67	1857.227	1655.835	37.53
01-03-1994	2500	2500	2500	2500	5000	2520.12	2106.98	1865.893	1663.835	37.53
02-03-1994	2450	2450	2438	2438	7000	2533.88	2114.48	1873.647	1671.585	34.29
07-03-1994	2463	2463	2463	2463	5000	2548.14	2122.86	1881.48	1679.21	36.66
08-03-1994	2438	2438	2438	2438	16500	2562.4	2130.99	1889.067	1686.805	35.29
09-03-1994	2425	2425	2425	2425	6000	2576.28	2139.24	1896.44	1694.335	34.57
10-03-1994	2425	2425	2425	2425	5000	2590.02	2147.49	1903.607	1701.895	34.57
17-03-1994	2400	2400	2400	2400	7500	2600.02	2155.11	1909.94	1709.27	33.05
22-03-1994	2375	2375	2225	2225	28000	2603.52	2160.48	1914.773	1715.77	24.85
28-03-1994	2225	2225	2200	2200	30000	2603.76	2165.6	1919.647	1722.05	23.93
06-04-1994	2200	2200	2200	2200	7000	2603.26	2170.85	1925.147	1728.11	23.93
26-04-1994	1625	1625	1625	1625	7500	2593.26	2170.35	1927.06	1730.985	12.08
27-04-1994	1575	1625	1575	1619	33000	2583.64	2169.79	1928.687	1733.675	12.01
29-04-1994	1625	1625	1619	1619	11000	2573.52	2169.17	1930.313	1736.52	12.01
02-05-1994	1625	1650	1625	1625	46000	2562.26	2168.67	1931.98	1739.395	12.57
03-05-1994	1625	1625	1625	1625	12500	2550.64	2168.29	1933.813	1742.27	12.57
04-05-1994	1625	1650	1625	1650	111500	2539.38	2168.54	1935.647	1745.3	15.19
05-05-1994	1719	1719	1688	1713	70000	2527.14	2169.17	1938.067	1748.74	21.55
06-05-1994	1706	1738	1706	1738	23500	2514.4	2170.05	1940.82	1752.24	23.99
09-05-1994	1763	1775	1763	1763	4000	2494.66	2171.18	1943.653	1755.93	26.45
10-05-1994	1763	1763	1725	1725	27500	2473.66	2172.18	1946.32	1759.525	25.12
11-05-1994	1713	1713	1675	1675	8000	2452.16	2172.93	1948.733	1762.87	23.45
13-05-1994	1700	1700	1675	1675	13500	2432.66	2173.55	1951.107	1766.245	23.45
17-05-1994	1713	1719	1713	1719	4000	2414.04	2174.24	1953.86	1769.84	28.32
18-05-1994	1738	1788	1738	1750	37500	2394.04	2174.74	1956.733	1773.525	31.62
19-05-1994	1750	1800	1750	1750	69500	2375.04	2174.43	1959.567	1777.245	31.62
20-05-1994	1775	1788	1775	1788	7500	2356.3	2174.31	1962.733	1781.155	35.82
23-05-1994	1788	1913	1788	1881	54500	2339.92	2175.12	1966.52	1785.53	44.77
24-05-1994	1931	1938	1913	1913	21500	2324.18	2176.25	1970.52	1790.065	47.48
26-05-1994	1900	1925	1800	1875	74000	2308.18	2177	1974.267	1794.375	44.68
27-05-1994	1919	2050	1900	2050	108500	2295.18	2180.25	1979.227	1799.56	57.22
30-05-1994	2150	2250	2150	2200	164000	2284.18	2185	1985.1	1805.37	64.62
31-05-1994	2200	2250	2200	2244	163500	2274.3	2190.31	1991.307	1811.215	66.45
01-06-1994	2225	2225	2150	2150	13500	2261.3	2194.81	1996.973	1816.495	59.37
02-06-1994	2125	2163	2125	2163	63000	2244.56	2199.69	2002.473	1821.685	60.01
03-06-1994	2250	2250	2163	2163	10500	2227.06	2203.76	2007.727	1827	60.01
07-06-1994	2150	2150	2125	2125	45000	2208.8	2207.76	2012.807	1832.125	56.99
08-06-1994	2075	2075	2075	2075	58500	2189.8	2211.51	2017.387	1837	53.20
09-06-1994	2113	2125	2075	2075	17500	2171.3	2215.76	2021.967	1841.875	53.20
10-06-1994	2100	2100	2075	2100	41000	2154.3	2220.01	2026.713	1846.81	54.94
16-06-1994	2100	2100	2100	2100	42000	2137.54	2223.76	2031.46	1851.56	54.94
17-06-1994	2100	2100	2100	2100	33000	2121.04	2227.51	2036.167	1856.31	54.94
20-06-1994	2100	2100	2075	2100	90000	2104.78	2231.51	2040.667	1861.12	54.94
21-06-1994	2100	2100	2088	2088	125500	2088.54	2235.39	2045	1865.745	53.65
22-06-1994	2100	2100	2063	2063	31500	2072.3	2238.77	2049.167	1869.995	50.97
23-06-1994	2063	2063	2063	2063	3500	2057.3	2242.27	2052.96	1874.215	50.97
24-06-1994	2063	2075	2063	2075	52000	2047.54	2246.02	2056.707	1878.59	52.30
27-06-1994	2069	2075	2063	2075	58500	2039.78	2249.64	2059.873	1882.995	52.30
29-06-1994	2063	2063	2063	2063	9500	2031.04	2252.52	2063.127	1887.37	50.71
30-06-1994	2075	2075	2075	2075	17000	2021.78	2255.52	2066.793	1891.805	52.27
01-07-1994	2063	2063	2063	2063	102000	2013.04	2258.77	2070.127	1896.18	50.55
05-07-1994	2025	2025	2025	2025	25000	2003.54	2261.83	2072.5	1900.305	45.43
06-07-1994	2000	2000	2000	2000	163500	1994.78	2264.33	2074.58	1903.93	42.39
07-07-1994	2000	2000	2000	2000	589500	1985.52	2266.83	2077.08	1907.49	42.39
11-07-1994	2000	2000	1950	1950	34500	1975.76	2269.08	2079.247	1910.74	36.70
12-07-1994	1950	1950	1950	1950	28000	1966.26	2271.27	2081.58	1913.895	36.70
13-07-1994	1950	1950	1950	1950	7500	1956.76	2273.39	2083.913	1916.895	36.70
14-07-1994	1950	1950	1950	1950	51000	1947.76	2273.89	2085.993	1919.395	36.70
18-07-1994	1950	1950	1950	1950	109500	1942.26	2272.89	2087.74	1921.645	36.70
19-07-1994	1963	1963	1963	1963	89500	1937.52	2270.64	2089.573	1924.115	39.75
20-07-1994	1963	1963	1963	1963	20000	1932.78	2268.02	2091.493	1927.055	39.75
21-07-1994	1950	1950	1950	1950	69000	1939.28	2266.27	2093.327	1930.115	37.64
22-07-1994	1956	1956	1956	1956	7000	1946.02	2264.83	2095.2	1933.02	39.24
25-07-1994	1956	1956	1956	1956	2000	1952.76	2263.14	2097.033	1935.925	39.24
26-07-1994	1963	1963	1963	1963	5000	1959.52	2260.89	2098.953	1938.865	41.28
27-07-1994	2000	2025	2000	2025	19500	1967.52	2259.08	2101.367	1942.24	55.50
28-07-1994	2000	2000	2000	2000	7500	1974.52	2256.95	2103.867	1945.365	50.22
29-07-1994	2025	2025	1988	1988	65500	1980.02	2253.58	2106.12	1948.555	47.86
01-08-1994	2000	2000	2000	2000	15000	1985.26	2249.83	2108.453	1951.93	50.37
02-08-1994	2013	2050	2013	2050	37500	1991	2242.83	2111.12	1955.49	59.17
03-08-1994	2050	2050	2050	2050	37500	1997.5	2235.58	2113.953	1959.115	59.17
04-08-1994	2100	2150	2100	2150	76500	2007	2229.58	2117.62	1963.3	71.07
05-08-1994	2225	2250	2225	2250	87000	2018.5	2225.58	2121.867	1967.955	77.99
08-08-1994	2275	2275	2275	2275	35000	2029.62	2221.83	2126.033	1972.8	79.32
09-08-1994	2250	2275	2250	2275	35000	2040.12	2217.08	2129.867	1977.58	79.32
10-08-1994	2281	2313	2275	2313	49000	2051.38	2213.21	2133.413	1982.52	81.31
11-08-1994	2325	2325	2325	2325	28500	2062.12	2209.21	2136.913	1987.58	81.90
15-08-1994	2325	2325	2325	2325	1000	2071	2205.46	2140.413	1992.64	81.90
18-08-1994	2375	2388	2375	2388	4500	2080.5	2202.34	2144.333	1998.015	84.83
19-08-1994	2363	2363	2363	2363	20000	2090.26	2199.22	2148.087	2003.265	79.34
22-08-1994	2388	2400	2388	2400	11500	2097.26	2196.22	2152.587	2008.735	81.27
23-08-1994	2413	2550	2413	2550	13500	2104.26	2194.22	2158.087	2014.89	86.70
24-08-1994	2588	2750	2575	2750	70500	2114.38	2194.34	2165	2022.075	90.61
25-08-1994	2813	2875	2800	2875	121500	2128.88	2195.09	2172.833	2029.95	92.16
26-08-1994	2900	2925	2875	2875	26500	2143.12	2193.84	2180.833	2037.635	92.16
30-08-1994	2813	2813	2750	2750	38000	2154.86	2190.96	2187.46	2044.51	77.35
31-08-1994	2750	2800	2750	2800	129000	2168.36	2188.58	2194.627	2051.695	78.81
01-09-1994	2775	2775	2750	2750	116500	2181.86	2185.83	2201.627	2058.505	73.68
02-09-1994	2750	2775	2750	2775	83000	2195.86	2183.58	2209.127	2065.44	74.57
05-09-1994	2775	2800	2775	2800	15000	2209.86	2182.08	2216.627	2072.5	75.47
06-09-1994	2863	3000	2863	3000	232000	2227.86	2182.7	2225.127	2080.56	81.18
07-09-1994	3000	3125	3000	3106	357500	2247.98	2184.51	2234.333	2089.12	83.39
08-09-1994	3125	3188	3100	3125	452500	2268.48	2186.63	2243.833	2097.62	83.75
09-09-1994	3100	3125	3088	3125	83500	2289.22	2188.88	2253.333	2106.055	83.75
12-09-1994	3000	3000	3000	3000	1000	2307.96	2190.13	2261.833	2113.865	71.65
13-09-1994	2875	2875	2775	2825	63000	2323.2	2190.25	2269.247	2120.52	58.83
14-09-1994	2938	2950	2938	2950	73000	2340.7	2194.12	2277.58	2127.705	63.81
15-09-1994	2950	2956	2950	2956	26500	2358.32	2199.05	2285.867	2134.485	64.03
16-09-1994	3000	3075	3000	3063	76000	2378.32	2204.68	2294.453	2141.925	67.87
19-09-1994	3100	3100	3050	3050	40000	2397.82	2209.8	2302.953	2149.55	66.94
20-09-1994	3000	3000	3000	3000	57500	2416.56	2214.8	2311.367	2156.735	63.33
21-09-1994	3000	3000	2950	3000	72500	2436.06	2219.8	2319.907	2163.39	63.33
22-09-1994	3000	3025	3000	3000	123500	2456.06	2225.42	2328.24	2169.95	63.33
23-09-1994	3000	3000	3000	3000	130000	2476.06	2230.79	2336.573	2176.825	63.33
26-09-1994	3000	3000	3000	3000	84000	2497.06	2236.41	2345.073	2183.7	63.33
27-09-1994	3000	3013	3000	3013	71500	2518.32	2242.29	2353.62	2190.765	64.06
28-09-1994	3013	3013	3000	3000	58000	2539.32	2248.04	2362.033	2197.765	62.71
29-09-1994	3000	3000	2975	2975	44500	2559.82	2253.79	2369.2	2204.45	60.10
30-09-1994	2975	2975	2975	2975	40000	2580.32	2261.29	2375.367	2210.885	60.10
03-10-1994	2975	2994	2975	2994	25000	2600.94	2269.23	2380.74	2217.415	61.51
04-10-1994	2975	3000	2975	3000	38000	2621.68	2277.23	2385.907	2224.04	61.97
05-10-1994	3000	3000	3000	3000	129500	2642.68	2290.98	2391.74	2230.665	61.97
06-10-1994	3013	3075	3013	3063	149000	2664.82	2305.42	2398.16	2237.605	66.78
07-10-1994	3063	3075	3063	3075	253000	2687.2	2319.98	2404.493	2244.575	67.63
10-10-1994	3025	3025	3025	3025	500	2708.44	2333.98	2410.073	2251.325	60.73
11-10-1994	3000	3000	3000	3000	61000	2727.94	2347.73	2415.367	2258.01	57.57
12-10-1994	3000	3000	3000	3000	5000	2747.94	2361.23	2420.613	2264.885	57.57
17-10-1994	2950	3050	2950	3050	202000	2769.18	2374.6	2425.447	2271.885	62.14
18-10-1994	3050	3063	3050	3050	184000	2790.18	2387.72	2429.947	2278.885	62.14
19-10-1994	3063	3100	3063	3100	141000	2811.18	2401.09	2432.28	2286.135	66.34
20-10-1994	3113	3131	3113	3131	125000	2832.8	2415.15	2434.653	2293.665	68.67
21-10-1994	3131	3131	3131	3131	30000	2852.42	2429.71	2437.193	2301.32	68.67
24-10-1994	3050	3075	3050	3075	29500	2868.92	2443.71	2440.027	2308.63	59.99
25-10-1994	3100	3150	3100	3138	396500	2886.18	2457.9	2443.28	2316.07	65.30
26-10-1994	3150	3225	3150	3225	244000	2905.18	2472.65	2446.447	2323.695	71.02
27-10-1994	3250	3338	3250	3325	338000	2925.42	2488.4	2450.613	2331.415	75.94
28-10-1994	3338	3400	3338	3400	221500	2946.92	2504.52	2455.113	2339.415	78.83
31-10-1994	3500	3625	3500	3575	134000	2971.92	2521.46	2460.947	2348.29	83.75
01-11-1994	3588	3588	3450	3475	124500	2993.66	2537.08	2466.113	2356.665	73.28
02-11-1994	3475	3525	3475	3525	167000	3016.9	2553.58	2471.78	2365.29	74.96
03-11-1994	3500	3525	3500	3525	85500	3039.4	2568.33	2477.28	2374.29	74.96
04-11-1994	3500	3525	3475	3500	78000	3058.4	2581.33	2482.28	2383.165	72.32
07-11-1994	3475	3475	3475	3475	100000	3072.9	2593.64	2487.193	2391.975	69.67
09-11-1994	3475	3525	3475	3500	102000	3085.4	2607.14	2491.86	2400.975	70.82
10-11-1994	3500	3525	3500	3500	60500	3097.9	2620.51	2495.193	2410.1	70.82
11-11-1994	3500	3500	3475	3475	6500	3112.4	2633.63	2498.107	2418.695	67.83
16-11-1994	3475	3475	3475	3475	126500	3125.9	2647.13	2501.02	2427.445	67.83
17-11-1994	3450	3475	3450	3475	17000	3140.4	2661.13	2504.02	2436.32	67.83
18-11-1994	3469	3475	3450	3475	33000	3154.4	2675.13	2507.187	2445.445	67.83
23-11-1994	3375	3375	3225	3225	33500	3162.9	2686.38	2509.02	2453.195	43.29
24-11-1994	3225	3225	3175	3175	10500	3166.4	2697.13	2510.6	2460.445	40.16
25-11-1994	3175	3213	3175	3175	41000	3167.78	2707.88	2512.267	2467.695	40.16
28-11-1994	3200	3200	3188	3188	56500	3169.04	2718.76	2514.1	2475.135	41.44
29-11-1994	3188	3200	3175	3188	96000	3170.3	2729.76	2516.02	2482.575	41.44
30-11-1994	3138	3138	3075	3075	49000	3171.8	2739.88	2517.353	2489.325	34.10
01-12-1994	3100	3100	3100	3100	41000	3177.3	2750.25	2519.267	2496.26	36.77
02-12-1994	3050	3050	3050	3050	47000	3179.3	2760	2522.513	2503.01	33.82
05-12-1994	3063	3088	3063	3075	37000	3181.68	2770	2526.593	2509.82	36.56
06-12-1994	3075	3075	3038	3063	73500	3181.68	2780	2530.347	2516.26	35.80
07-12-1994	3013	3025	3013	3013	128000	3180.94	2789.38	2533.513	2522.45	32.72
08-12-1994	2975	2975	2975	2975	95000	3180.44	2798.5	2536.68	2528.635	30.57
09-12-1994	2963	2963	2875	2875	46000	3177.94	2807	2539.18	2534.415	25.77
12-12-1994	2825	2863	2813	2825	160500	3174.44	2815.25	2541.76	2539.79	23.76
13-12-1994	2819	2831	2819	2825	109000	3170.94	2823.5	2544.173	2545.165	23.76
14-12-1994	2875	2950	2875	2938	164000	3169.7	2833.38	2547.507	2551.23	36.69
15-12-1994	3000	3025	2975	3025	135500	3169.94	2844.13	2551.507	2557.7	44.50
16-12-1994	3038	3063	3038	3050	82000	3170.94	2855.13	2555.673	2564.26	46.54
19-12-1994	3038	3100	3038	3100	39000	3173.44	2866.63	2560.34	2570.26	50.46
20-12-1994	3100	3150	3100	3150	32500	3176.94	2878.63	2566.507	2575.76	54.09
21-12-1994	3163	3175	3163	3175	2500	3180.56	2890.75	2573.007	2580.695	55.83
22-12-1994	3175	3350	3175	3350	140500	3187.56	2904.62	2580.673	2586.32	65.65
23-12-1994	3300	3300	3250	3281	53500	3193.18	2917.93	2591.713	2592.1	59.99
27-12-1994	3281	3281	3281	3281	9000	3197.54	2931.18	2602.793	2598.005	59.99
28-12-1994	3281	3281	3281	3281	5500	3201.66	2944.43	2613.873	2603.785	59.99
03-01-1995	3281	3300	3281	3300	40500	3207.16	2957.8	2625.04	2609.345	61.14
04-01-1995	3300	3300	3300	3300	6500	3213.16	2970.55	2636.207	2614.815	61.14
05-01-1995	3350	3425	3350	3400	74000	3221.16	2984.55	2647.873	2620.75	66.95
06-01-1995	3400	3525	3400	3500	96000	3230.16	2999.67	2659.787	2626.625	71.54
09-01-1995	3500	3538	3488	3506	169500	3239.28	3014.73	2671.573	2632.28	71.79
10-01-1995	3450	3450	3450	3450	108000	3246.28	3028.73	2682.82	2635.78	65.90
11-01-1995	3400	3400	3400	3400	24500	3251.66	3042.23	2693.987	2638.905	61.09
12-01-1995	3375	3400	3375	3375	28500	3256.54	3054.48	2705.32	2642.03	58.78
13-01-1995	3250	3250	3125	3200	89500	3259.04	3063.98	2715.487	2644.78	45.73
16-01-1995	3313	3375	3281	3375	23000	3263.78	3074.98	2726.527	2648.405	56.20
17-01-1995	3331	3375	3325	3363	11000	3266.54	3085.86	2737.28	2651.47	55.41
18-01-1995	3338	3425	3338	3425	62000	3268.54	3096.98	2748.447	2655.095	58.64
19-01-1995	3425	3563	3425	3550	86500	3271.54	3109.23	2760.193	2659.22	64.27
20-01-1995	3550	3550	3500	3500	73000	3270.04	3120.98	2770.987	2663.22	60.71
23-01-1995	3500	3500	3375	3450	81000	3269.54	3131.6	2781.233	2666.97	57.30
25-01-1995	3313	3325	3275	3275	24500	3264.54	3140.72	2790.567	2669.97	47.27
26-01-1995	3275	3275	3275	3275	108000	3259.54	3149.47	2798.733	2672.845	47.27
27-01-1995	3375	3375	3375	3375	1000	3257.04	3157.72	2806.567	2675.97	52.75
30-01-1995	3350	3350	3350	3350	20000	3254.54	3163.72	2813.94	2679.03	51.32
01-02-1995	3325	3325	3325	3325	4500	3251.04	3168.22	2821.773	2681.655	49.86
02-02-1995	3325	3400	3325	3394	111500	3248.92	3173.41	2829.98	2683.625	53.77
03-02-1995	3425	3500	3425	3500	69500	3249.42	3180.91	2838.893	2685.935	59.05
06-02-1995	3500	3525	3500	3525	37500	3250.42	3188.16	2848.227	2688.37	60.21
07-02-1995	3550	3588	3550	3575	112000	3252.42	3196.41	2858.227	2691.12	62.49
08-02-1995	3575	3588	3563	3588	280500	3254.68	3204.54	2868.313	2694.06	63.08
09-02-1995	3588	3588	3588	3588	216000	3261.94	3212.42	2878.233	2697.25	63.08
10-02-1995	3588	3588	3588	3588	99000	3270.2	3218.3	2888.153	2700.5	63.08
13-02-1995	3588	3588	3575	3588	94000	3278.46	3223.12	2898.073	2703.815	63.08
14-02-1995	3588	3588	3550	3550	7000	3285.7	3227.37	2907.74	2707	59.39
15-02-1995	3550	3588	3538	3588	146500	3293.7	3232	2917.74	2710.44	61.80
16-02-1995	3575	3588	3538	3588	169500	3303.96	3237.88	2927.907	2714.005	61.80
17-02-1995	3575	3575	3525	3569	26000	3313.34	3245.32	2937.947	2717.785	59.75
20-02-1995	3563	3563	3563	3563	40000	3323.6	3251.45	2947.867	2722.785	59.08
21-02-1995	3563	3563	3563	3563	13000	3333.36	3257.52	2957.787	2728.285	59.08
22-02-1995	3575	3613	3575	3600	153000	3344.1	3262.89	2968.033	2733.785	62.10
23-02-1995	3600	3600	3600	3600	15000	3355.84	3268.39	2978.2	2739.095	62.10
24-02-1995	3550	3600	3550	3600	6000	3368.34	3274.39	2988.447	2744.595	62.10
27-02-1995	3575	3575	3575	3575	37000	3382.34	3280.14	2998.78	2749.97	58.46
28-02-1995	3575	3600	3575	3600	13000	3397.84	3286.14	3009.447	2755.78	60.93
07-03-1995	3575	3575	3575	3575	2000	3412.84	3291.89	3019.947	2761.34	57.26
09-03-1995	3500	3500	3488	3488	5500	3423.84	3296.77	3030.2	2766.59	46.72
15-03-1995	3450	3450	3450	3450	1000	3432.34	3301.14	3040.2	2771.715	43.00
16-03-1995	3438	3438	3350	3350	96000	3438.34	3304.64	3049.533	2776.34	35.07
17-03-1995	3313	3313	3313	3313	2500	3442.6	3308.02	3058.62	2780.905	32.68
28-03-1995	3250	3250	3250	3250	2000	3444.6	3310.77	3067.287	2786.03	29.03
29-03-1995	3200	3200	3175	3175	50500	3444.6	3312.58	3075.367	2790.905	25.41
30-03-1995	3175	3175	3125	3125	48000	3440.1	3313.83	3083.113	2795.53	23.31
03-04-1995	3125	3125	3113	3119	137000	3436.86	3315.02	3090.907	2803	23.07
04-04-1995	3119	3131	3100	3131	35500	3433.86	3315.7	3098.74	2810.56	24.77
06-04-1995	3250	3300	3163	3275	32000	3433.74	3317.7	3107.533	2818.84	41.53
07-04-1995	3344	3450	3225	3225	207000	3432.24	3319.7	3115.947	2826.84	38.34
10-04-1995	3000	3188	2975	3188	90500	3430	3321.58	3123.7	2834.655	36.12
11-04-1995	3175	3175	3150	3150	43000	3425	3323.08	3131.367	2842.155	33.96
12-04-1995	3125	3125	3100	3106	189000	3417.12	3323.64	3138.82	2849.12	31.59
13-04-1995	3106	3106	3100	3100	70000	3409	3324.14	3146.153	2855.93	31.27
18-04-1995	3150	3188	3150	3188	21500	3403.76	3325.02	3153.74	2863.055	40.75
19-04-1995	3213	3250	3213	3250	104000	3400.76	3326.21	3161.74	2870.68	46.36
20-04-1995	3275	3275	3263	3263	35000	3398.52	3327.53	3169.16	2878.62	47.48
21-04-1995	3288	3288	3263	3263	67000	3399.78	3329.41	3175.913	2886.56	47.48
24-04-1995	3263	3269	3250	3263	184500	3397.54	3330.66	3182.5	2894.28	47.48
25-04-1995	3275	3281	3275	3275	214000	3395.78	3331.16	3189.167	2901.905	48.72
26-04-1995	3325	3338	3325	3338	61000	3394.04	3331.29	3196	2909.845	54.75
27-04-1995	3331	3338	3313	3325	131000	3389.54	3330.54	3202.667	2917.53	53.35
28-04-1995	3288	3288	3288	3288	5000	3385.3	3327.67	3209.087	2924.565	49.49
01-05-1995	3275	3288	3275	3275	52000	3381.8	3325.67	3215	2931.375	48.17
02-05-1995	3275	3300	3275	3275	27000	3381.8	3323.17	3221.08	2938.375	48.17
03-05-1995	3275	3300	3275	3288	91000	3382.06	3320.8	3227	2944.565	49.73
04-05-1995	3294	3325	3288	3325	53500	3381.06	3319.05	3232.167	2950.19	53.96
05-05-1995	3325	3350	3325	3350	77000	3381.06	3317.8	3236.167	2955.72	56.62
08-05-1995	3363	3406	3363	3400	99500	3382.56	3316.8	3239.667	2961.97	61.41
09-05-1995	3425	3500	3425	3500	100000	3384.68	3316.8	3243.833	2968.655	68.84
11-05-1995	3625	4000	3625	4000	308000	3394.68	3322.05	3252.167	2977.84	84.69
12-05-1995	4063	4175	3813	3813	150000	3400.44	3325.43	3258.92	2986.28	70.29
16-05-1995	3875	3875	3813	3813	221000	3405.2	3328.81	3266.007	2994.97	70.29
17-05-1995	3875	4000	3875	4000	103000	3413.44	3334.06	3274.173	3004.595	75.18
18-05-1995	3938	4006	3938	3994	82000	3421.56	3341.75	3282.133	3014.065	74.76
19-05-1995	3994	4025	3994	4000	70000	3429.8	3350	3288.8	3023.565	74.91
22-05-1995	4000	4000	4000	4000	93000	3438.04	3358.25	3294.76	3033.065	74.91
23-05-1995	4013	4063	4013	4050	63500	3448.04	3366.87	3300.927	3042.815	76.30
24-05-1995	4050	4100	4050	4100	63500	3458.28	3375.99	3307.427	3052.875	77.63
26-05-1995	4075	4075	4075	4075	2000	3468.02	3385.99	3314.593	3062.935	75.35
29-05-1995	4075	4081	4075	4081	11500	3478.26	3395.8	3322.967	3073.025	75.54
30-05-1995	4100	4150	4100	4150	27000	3490	3406.8	3330.967	3083.4	77.63
01-06-1995	4263	4350	4263	4350	115000	3505.74	3419.55	3340.26	3094.775	82.33
02-06-1995	4350	4356	4350	4350	46500	3520.74	3432.42	3348.84	3106.21	82.33
05-06-1995	4375	4400	4375	4388	88500	3536.5	3446.17	3357.76	3117.775	83.12
06-06-1995	4400	4450	4350	4350	241000	3551.5	3459.92	3366.76	3129.21	79.33
07-06-1995	4350	4375	4350	4375	5500	3567.5	3474.92	3375.927	3140.96	79.98
08-06-1995	4300	4300	4175	4175	50500	3579	3488.42	3383.76	3151.835	63.01
09-06-1995	4181	4225	4181	4200	120000	3591.5	3502.17	3391.76	3162.835	64.03
12-06-1995	4175	4225	4163	4225	139500	3606.24	3515.04	3399.927	3174.21	65.08
13-06-1995	4225	4300	4225	4300	244000	3623.24	3527.79	3408.507	3185.96	68.07
15-06-1995	4325	4375	4325	4338	69500	3643	3540.67	3417.427	3197.9	69.50
16-06-1995	4300	4300	4288	4300	53500	3662.74	3552.67	3426.26	3209.65	66.31
19-06-1995	4300	4300	4300	4300	22000	3683.74	3564.17	3435.093	3221.4	66.31
20-06-1995	4275	4300	4275	4275	94000	3705.74	3575.17	3443.633	3232.96	64.06
21-06-1995	4275	4275	4250	4250	39000	3728.24	3584.17	3451.967	3244.395	61.81
22-06-1995	4250	4300	4250	4300	98500	3751.86	3594.36	3460.633	3256.145	64.50
23-06-1995	4300	4388	4300	4388	97500	3777	3605.43	3469.467	3268.305	68.68
26-06-1995	4250	4250	4250	4250	6500	3796.5	3615.12	3477.3	3279.775	57.29
27-06-1995	4275	4275	4225	4225	145500	3816.5	3624.37	3485.3	3291.085	55.49
28-06-1995	4175	4225	4175	4200	80500	3836.74	3633.37	3493.3	3301.96	53.68
29-06-1995	4250	4275	4250	4275	43000	3859.24	3642.12	3501.8	3313.335	58.10
30-06-1995	4275	4275	4275	4275	32000	3882.62	3649.87	3509.967	3324.77	58.10
03-07-1995	4275	4325	4275	4300	99000	3906.62	3657.81	3518.3	3336.27	59.59
04-07-1995	4300	4300	4288	4300	83000	3928.86	3666.31	3526.3	3347.52	59.59
05-07-1995	4325	4325	4288	4288	50000	3949.62	3675.19	3534.013	3358.71	58.43
06-07-1995	4288	4300	4275	4275	57500	3969.86	3684.19	3541.64	3369.335	57.14
07-07-1995	4300	4300	4275	4288	32500	3990.36	3695.07	3549.727	3379.525	58.14
10-07-1995	4288	4300	4288	4300	57000	4011.1	3704.32	3557.473	3389.65	59.08
11-07-1995	4275	4275	4269	4275	104500	4031.1	3713.44	3564.473	3399.65	56.23
12-07-1995	4275	4275	4250	4250	4500	4049.34	3721.69	3570.64	3409.335	53.44
13-07-1995	4244	4250	4238	4238	20500	4067.6	3728.57	3576.227	3418.9	52.11
14-07-1995	4250	4250	4231	4250	74000	4086.84	3736.07	3580.727	3428.525	53.36
17-07-1995	4250	4250	4250	4250	60000	4106.34	3744.07	3585.893	3437.835	53.36
18-07-1995	4256	4288	4256	4263	113500	4126.1	3753.95	3590.813	3447.335	54.85
19-07-1995	4250	4313	4238	4288	143000	4146.1	3764.08	3595.9	3456.775	57.64
20-07-1995	4313	4331	4313	4331	11500	4166.22	3773.64	3601.44	3465.68	61.99
21-07-1995	4375	4600	4375	4550	102500	4190.22	3785.64	3608.607	3474.68	75.69
24-07-1995	4500	4538	4475	4538	2000	4212.98	3797.77	3615.527	3482.995	74.12
27-07-1995	4513	4513	4450	4513	117000	4233.24	3808.96	3622.28	3491.185	70.81
28-07-1995	4513	4513	4500	4500	71500	4243.24	3818.96	3629.113	3499.935	69.08
31-07-1995	4500	4575	4500	4550	199500	4257.98	3829.21	3636.28	3508.685	71.92
01-08-1995	4550	4575	4550	4575	80000	4273.22	3839.21	3643.613	3517.81	73.24
02-08-1995	4575	4750	4575	4706	116000	4287.34	3850.39	3651.82	3527.465	78.86
03-08-1995	4750	4850	4750	4838	215000	4304.22	3862.89	3662.573	3537.655	82.78
04-08-1995	4838	4850	4819	4825	85000	4320.72	3875.26	3673.573	3546.78	81.18
07-08-1995	4825	4825	4813	4813	17500	4336.98	3887.51	3684.493	3555.315	79.66
10-08-1995	4750	4800	4750	4756	85500	4351.1	3899.57	3694.947	3563.47	72.66
11-08-1995	4813	4925	4813	4925	42500	4367.6	3912.94	3706.527	3572.47	78.65
14-08-1995	4850	4850	4844	4844	5000	4382.98	3925.5	3718.32	3581.69	70.66
15-08-1995	4775	4775	4725	4725	31500	4395.86	3937.06	3729.153	3591.19	60.88
16-08-1995	4713	4713	4700	4700	11000	4406.86	3948.43	3740.153	3599.94	59.03
18-08-1995	4650	4650	4475	4500	132500	4409.86	3957.8	3749.653	3607.66	46.79
21-08-1995	4375	4500	4375	4494	92000	4412.74	3966.74	3759.193	3614.815	46.48
22-08-1995	4500	4500	4438	4450	38000	4413.98	3975.24	3768.773	3621.815	44.15
23-08-1995	4463	4475	4450	4450	62500	4415.98	3983.74	3778.607	3629.065	44.15
24-08-1995	4400	4413	4400	4413	4500	4416.74	3992.12	3788.86	3636.13	42.10
25-08-1995	4400	4500	4400	4450	101000	4422.24	4000.62	3799.693	3643.38	44.86
28-08-1995	4450	4463	4450	4463	10500	4427.5	4009.5	3810.613	3650.695	45.84
29-08-1995	4481	4563	4481	4563	121500	4434.26	4020.25	3821.447	3658.51	52.77
30-08-1995	4600	4725	4600	4675	51500	4441.76	4032.5	3832.447	3666.82	59.08
31-08-1995	4675	4675	4600	4613	9500	4447.26	4045.13	3842.867	3674.885	54.72
06-09-1995	4575	4575	4500	4500	8500	4451.26	4057	3852.2	3682.51	47.80
07-09-1995	4475	4475	4375	4425	102500	4453.76	4068.75	3860.7	3689.76	43.83
08-09-1995	4425	4425	4400	4413	5500	4456.52	4081.13	3868.953	3696.855	43.21
11-09-1995	4400	4400	4400	4400	7500	4459.52	4093.88	3875.953	3703.855	42.52
12-09-1995	4375	4400	4375	4400	37000	4461.52	4106.69	3883.413	3710.855	42.52
13-09-1995	4425	4463	4425	4450	131000	4462.76	4119.88	3891.207	3717.79	46.38
14-09-1995	4450	4525	4450	4525	108500	4468.26	4132.38	3899.5	3725.04	51.64
15-09-1995	4500	4500	4500	4500	40000	4473.76	4145.13	3907.5	3732.415	49.88
18-09-1995	4494	4494	4475	4481	56500	4479.38	4158.06	3915.373	3739.82	48.53
19-09-1995	4463	4475	4400	4400	28000	4481.88	4170.56	3922.04	3746.82	43.17
20-09-1995	4406	4438	4394	4394	68500	4484.26	4183.44	3928	3753.54	42.79
21-09-1995	4394	4394	4388	4388	99000	4486.02	4196.32	3933.88	3760.23	42.39
22-09-1995	4388	4388	4381	4388	50000	4487.78	4208.32	3940.133	3766.67	42.39
25-09-1995	4388	4388	4381	4381	42000	4489.64	4219.63	3946.673	3772.92	41.86
26-09-1995	4388	4388	4375	4375	74500	4491.64	4230.75	3953.34	3779.14	41.39
27-09-1995	4375	4413	4375	4400	125500	4493.88	4242.12	3961.34	3785.765	44.23
29-09-1995	4450	4500	4450	4500	122500	4497.88	4254.49	3968.84	3792.575	53.88
02-10-1995	4500	4575	4500	4575	70500	4503.88	4267.49	3976.92	3799.325	59.53
03-10-1995	4550	4550	4525	4525	31000	4509.38	4279.36	3984.253	3805.325	54.72
04-10-1995	4550	4575	4525	4575	117000	4516.12	4291.86	3991.087	3811.2	58.35
05-10-1995	4575	4575	4575	4575	65500	4522.62	4304.73	3998.253	3816.2	58.35
06-10-1995	4575	4625	4575	4625	68000	4530.12	4318.23	4006.087	3821.95	61.89
09-10-1995	4625	4638	4625	4638	3000	4537.62	4331.86	4015.173	3827.515	62.77
10-10-1995	4638	4638	4638	4638	1000	4544.62	4345.36	4024.26	3833.08	62.77
11-10-1995	4650	4675	4650	4675	49000	4551.5	4358.86	4032.927	3838.955	65.43
12-10-1995	4675	4675	4675	4675	10000	4554	4372.11	4041.76	3844.955	65.43
13-10-1995	4650	4663	4650	4650	20500	4556.24	4384.61	4050.593	3850.705	61.97
16-10-1995	4650	4675	4650	4675	43500	4559.48	4396.36	4059.133	3856.58	64.02
17-10-1995	4688	4775	4688	4775	52000	4564.98	4404.11	4067.633	3863.08	70.80
18-10-1995	4781	4900	4775	4900	148000	4571.98	4414.98	4076.8	3870.205	76.71
19-10-1995	4900	5050	4900	5050	154500	4581.48	4427.35	4086.633	3878.08	81.53
20-10-1995	5050	5075	5050	5075	78000	4588.86	4438.1	4096.547	3886.08	82.20
23-10-1995	5050	5100	5050	5100	126500	4594.1	4449.16	4106.627	3895.455	82.86
24-10-1995	5100	5125	5100	5125	54000	4600.1	4460.41	4116.873	3905.205	83.52
25-10-1995	5125	5138	5100	5138	69000	4606.6	4471.79	4127.207	3915.02	83.87
26-10-1995	5144	5150	5144	5144	90000	4614.36	4482.73	4137.833	3924.8	84.04
27-10-1995	5144	5144	5075	5075	18000	4617.36	4492.48	4147.747	3934.235	74.46
30-10-1995	5025	5025	4963	4963	61000	4619.74	4501.36	4156.913	3943.675	62.09
31-10-1995	4950	4950	4925	4938	61500	4624	4509.93	4166.04	3952.865	59.71
01-11-1995	4938	4938	4888	4888	28500	4627.76	4517.31	4174.873	3962.055	55.15
02-11-1995	4900	4900	4875	4875	64500	4635.26	4522.56	4183.62	3971.055	53.99
03-11-1995	4888	4888	4844	4850	107000	4642.38	4527.56	4191.953	3979.99	51.75
06-11-1995	4856	4925	4856	4888	135000	4651.14	4532.56	4200.54	3989.365	54.82
07-11-1995	4913	5000	4913	4988	192000	4661.9	4538.94	4209.793	3999.43	61.73
08-11-1995	4994	5000	4988	5000	127500	4673.64	4545.19	4219.293	4010.055	62.47
09-11-1995	5000	5025	5000	5013	202000	4684.9	4553.57	4228.713	4020.995	63.30
10-11-1995	5000	5000	4875	4875	152000	4693.14	4560.32	4237.38	4031.245	50.53
13-11-1995	4875	4875	4875	4875	147500	4699.38	4566.82	4246.627	4040.93	50.53
14-11-1995	4925	4950	4900	4900	54000	4703.88	4572.82	4256.293	4050.305	52.54
15-11-1995	4888	4900	4888	4900	18000	4709.62	4578.44	4266.627	4059.555	52.54
16-11-1995	4900	4900	4900	4900	127500	4717.62	4584.44	4277.207	4068.555	52.54
17-11-1995	4950	4950	4900	4900	3500	4727.12	4590.44	4288.207	4077.305	52.54
20-11-1995	4900	4988	4900	4963	14500	4738.12	4597.32	4300.127	4086.245	58.29
21-11-1995	4975	5000	4975	4975	242500	4749.62	4604.57	4312.46	4094.37	59.30
22-11-1995	5000	5063	5000	5050	33500	4762.62	4612.07	4325.333	4103.215	65.01
23-11-1995	5050	5250	5050	5100	158000	4775.62	4619.19	4338.46	4112.31	68.21
24-11-1995	5100	5100	5100	5100	50500	4787.12	4627.69	4350.627	4121.405	68.21
27-11-1995	5100	5125	5100	5125	8500	4799.62	4636.69	4363.293	4130.53	69.82
28-11-1995	5175	5188	5175	5188	10000	4813.76	4646.57	4376.627	4139.97	73.45
29-11-1995	5188	5500	5188	5500	40000	4835.76	4658.82	4392.293	4150.47	83.83
30-11-1995	5500	5575	5450	5500	139000	4857.88	4671.07	4408.253	4160.47	83.83
01-12-1995	5525	6000	5525	5875	283000	4887.62	4686.82	4426.753	4172.315	89.53
04-12-1995	5875	5963	5875	5913	165000	4918.12	4702.95	4444.92	4184.63	89.92
05-12-1995	5925	6000	5925	6000	246000	4950.5	4720.07	4463.253	4197.63	90.76
06-12-1995	6000	6113	5988	6113	207000	4985.26	4738.45	4482.253	4211.32	91.73
07-12-1995	6125	6150	6100	6150	271500	5020.26	4757.07	4501.5	4226.07	92.03
08-12-1995	6075	6075	6050	6075	113500	5051.76	4774.82	4520.247	4239.57	85.38
11-12-1995	6013	6013	5988	5988	115500	5080.02	4791.95	4538.333	4252.695	78.32
12-12-1995	5988	5988	5925	5925	17500	5108.02	4808.7	4555.58	4265.195	73.57
13-12-1995	5875	5875	5725	5725	106500	5131.02	4823.57	4571.58	4276.07	60.94
14-12-1995	5625	5750	5575	5750	145500	5154.52	4838.57	4587.993	4287.32	61.82
15-12-1995	5681	5700	5669	5700	91000	5176.02	4853.07	4604.16	4298.57	58.96
18-12-1995	5675	5675	5675	5675	72000	5196.76	4867.19	4620.16	4310.57	57.52
19-12-1995	5625	5700	5625	5675	58500	5217.5	4881.06	4636.073	4322.57	57.52
21-12-1995	5750	5950	5750	5850	145500	5241	4896.25	4652.907	4334.945	64.54
22-12-1995	6000	6063	6000	6025	292500	5268	4911	4670.74	4348.32	69.89
26-12-1995	6006	6025	6000	6000	95000	5295	4925.62	4688.073	4361.695	68.30
27-12-1995	6000	6013	6000	6006	112500	5321.62	4940.55	4704.78	4374.755	68.49
28-12-1995	6025	6025	5975	5975	150500	5345.62	4955.3	4717.947	4387.13	66.34
02-01-1996	6000	6000	5975	5975	65500	5367.12	4969.55	4732.36	4399.38	66.34
03-01-1996	6000	6175	6000	6125	168500	5388.62	4985.05	4747.773	4412.13	71.39
04-01-1996	6175	6275	6175	6250	149500	5412.12	5000.49	4762.773	4425.44	74.78
05-01-1996	6200	6375	6200	6325	92500	5436.62	5015.36	4778.313	4439.125	76.58
08-01-1996	6281	6500	6281	6413	114500	5462.38	5031.24	4794.4	4453.25	78.51
09-01-1996	6413	6413	6350	6350	81500	5486.62	5046.61	4810.067	4467.06	73.81
10-01-1996	6350	6400	6350	6375	17000	5511.24	5062.8	4825.567	4481.185	74.46
11-01-1996	6400	6450	6375	6450	178500	5538.74	5078.05	4841.233	4495.495	76.37
12-01-1996	6525	6600	6525	6550	99000	5570.48	5095.11	4857.733	4510.305	78.65
15-01-1996	6625	6850	6625	6725	291500	5606.22	5115.11	4875.36	4526.085	81.94
16-01-1996	6650	6725	6625	6725	133500	5642.96	5135.36	4892.527	4541.895	81.94
17-01-1996	6750	6750	6719	6725	156000	5679.96	5157.61	4908.36	4557.705	81.94
18-01-1996	6750	6800	6725	6731	252500	5717.58	5179.98	4924.233	4573.36	82.06
19-01-1996	6750	6788	6750	6775	269500	5755.32	5203.23	4940.147	4589.235	82.94
22-01-1996	6775	6875	6775	6850	146000	5792.56	5227.23	4956.813	4605.485	84.36
23-01-1996	6900	7000	6900	7000	241000	5832.56	5253.1	4974.313	4622.61	86.73
24-01-1996	7050	7150	6975	6975	154500	5871.8	5278.35	4992.98	4639.485	84.43
25-01-1996	7000	7025	6963	6975	141500	5913.8	5303.47	5011.48	4656.485	84.43
26-01-1996	6925	6963	6875	6900	119000	5954.3	5326.84	5029.313	4673.545	77.31
29-01-1996	6850	6850	6756	6775	36000	5991.8	5347.84	5045.813	4690.17	67.15
30-01-1996	6775	6825	6763	6806	95500	6029.92	5369.77	5062.267	4707.45	68.26
31-01-1996	6875	6950	6825	6825	372500	6068.42	5393.02	5079.1	4725.01	68.96
01-02-1996	6875	7000	6875	7000	265500	6110.42	5418.77	5097.1	4743.76	74.50
02-02-1996	6900	7075	6900	7075	68500	6152.66	5445.39	5115.767	4763.26	76.44
05-02-1996	7075	7075	6988	6988	116500	6192.92	5471.27	5134.02	4782.575	69.80
06-02-1996	7000	7025	6975	6981	60500	6231.54	5497.08	5151.893	4801.885	69.28
07-02-1996	6969	6969	6875	6875	113500	6267.04	5521.33	5168.473	4820.605	61.76
08-02-1996	6950	7000	6950	6969	45500	6304.42	5545.77	5186.6	4839.075	65.35
09-02-1996	6906	6906	6450	6800	416000	6337.92	5568.77	5203.767	4856.95	55.30
12-02-1996	6750	6750	6550	6575	301000	6365.66	5589.71	5219.6	4873.885	45.31
13-02-1996	6625	6725	6625	6650	209000	6388.66	5612.21	5235.433	4891.385	48.64
14-02-1996	6725	6800	6725	6725	368000	6413.16	5635.52	5251.767	4909.48	51.80
15-02-1996	6750	6788	6750	6750	137000	6430.66	5659.14	5268.1	4927.73	52.84
16-02-1996	6800	7000	6800	7000	131000	6452.4	5685.26	5286.1	4946.79	61.75
26-02-1996	7000	7225	7000	7225	111500	6476.9	5713.7	5305.68	4966.665	67.67
27-02-1996	7206	7563	7206	7563	155500	6505.9	5745.58	5327.6	4988.165	74.14
28-02-1996	7563	7563	7125	7200	92500	6526.9	5773.58	5347.013	5007.85	60.20
29-02-1996	7125	7125	6950	7000	181500	6545.4	5798.58	5365.013	5026.535	54.16
01-03-1996	6950	7325	6950	7225	89000	6570.14	5825.08	5384.68	5046.285	59.13
04-03-1996	7250	7425	7250	7425	50000	6600.14	5854.08	5405.847	5066.72	62.97
05-03-1996	7400	7425	7275	7275	128500	6631.14	5881.08	5426.093	5086.47	58.53
06-03-1996	7250	7300	7231	7238	210500	6660.9	5907.71	5446.013	5106.22	57.45
07-03-1996	7225	7225	6950	6981	249000	6686.52	5931.27	5464.22	5124.75	50.50
08-03-1996	6881	6881	6638	6700	284000	6707.02	5951.89	5480.467	5141.875	44.20
11-03-1996	6394	6400	6263	6313	249500	6719.78	5968.64	5493.967	5157	37.30
12-03-1996	6500	6650	6475	6525	568000	6733.28	5987.14	5508.593	5173	42.59
13-03-1996	6500	6688	6500	6631	61000	6745.4	6006.7	5522.467	5189.405	45.08
14-03-1996	6631	6775	6631	6688	337500	6759.16	6027.08	5536.8	5205.845	46.43
15-03-1996	6750	6813	6750	6813	69000	6775.3	6048.46	5552.133	5222.41	49.36
18-03-1996	6825	6900	6813	6900	60500	6793.8	6069.71	5568.133	5236.91	51.36
19-03-1996	6900	7050	6900	7050	310000	6815.3	6091.21	5584.8	5253.095	54.68
20-03-1996	7050	7050	6950	7025	110500	6833.3	6110.96	5601.133	5269.155	54.02
22-03-1996	7025	7038	7013	7013	171000	6848.56	6130.34	5616.513	5284.22	53.68
25-03-1996	7000	7031	7000	7031	59000	6862.68	6149.65	5631.133	5299.405	54.14
26-03-1996	7125	7275	7119	7250	134000	6879.42	6170.9	5647.3	5315.655	59.43
27-03-1996	7250	7300	7250	7300	62500	6898.42	6192.52	5663.88	5332.155	60.54
28-03-1996	7300	7300	7200	7238	126000	6915.68	6213.46	5680.427	5348.095	58.40
01-04-1996	7275	7563	7275	7313	301500	6932.94	6235.84	5696.347	5364.16	60.23
02-04-1996	7375	7525	7375	7425	75500	6950.44	6260.46	5713.553	5380.91	62.87
03-04-1996	7500	7538	7488	7513	156000	6966.2	6286.21	5732.14	5398.07	64.85
04-04-1996	7538	7875	7538	7700	150000	6985.7	6314.33	5752.14	5415.82	68.66
08-04-1996	7650	7650	7563	7606	44500	7003.32	6341.64	5772.847	5432.1	64.85
09-04-1996	7500	7513	7375	7375	131500	7016.2	6366.89	5792.053	5447.225	56.55
10-04-1996	7500	7513	7475	7500	86500	7030.7	6393.01	5812.387	5462.785	59.57
11-04-1996	7500	7525	7475	7525	107500	7044.2	6418.38	5832.887	5478.66	60.16
12-04-1996	7550	7650	7550	7625	39500	7056.7	6444.63	5854.3	5494.91	62.54
15-04-1996	7700	8225	7700	8213	215000	7081.46	6476.63	5879.387	5515.1	72.81
16-04-1996	8250	8400	8250	8375	213000	7109.46	6511.63	5905.467	5535.975	74.86
17-04-1996	8375	8875	8375	8675	236000	7144.96	6549.63	5932.88	5558.225	78.14
18-04-1996	8525	8550	8425	8500	147000	7179.46	6585.63	5958.38	5579.225	72.22
19-04-1996	8375	8588	8375	8575	203500	7214.84	6622.38	5984.793	5600.41	73.16
22-04-1996	8575	8600	8563	8581	269000	7249.96	6659.19	6012	5621.815	73.23
23-04-1996	8575	8575	8450	8456	259500	7279.08	6694.75	6038.873	5642.595	68.76
24-04-1996	8475	8481	8250	8294	200500	7303.46	6728.06	6064.747	5662.69	63.35
25-04-1996	8238	8250	8131	8194	246000	7327.58	6760.25	6090.04	5682.41	60.21
26-04-1996	8400	8500	8300	8425	92500	7356.46	6794	6116.873	5703.035	64.58
29-04-1996	8375	8500	8375	8400	71500	7386.96	6827	6143.207	5723.095	63.77
30-04-1996	8400	8400	8350	8375	105500	7415.08	6859.75	6168.873	5743.72	62.91
01-05-1996	8500	8825	8500	8825	64500	7455.58	6896.75	6197.707	5766.72	70.58
02-05-1996	8825	8825	8588	8600	80500	7496.08	6930.87	6225.167	5788.72	63.51
03-05-1996	8500	8500	8275	8300	256500	7529.08	6958.87	6251.167	5808.845	55.52
06-05-1996	8400	8400	8275	8325	145500	7561.08	6987.12	6277.373	5829.095	56.02
07-05-1996	8350	8400	8300	8338	97000	7592.84	7011.75	6303.707	5849.285	56.29
08-05-1996	8450	8600	8450	8600	122500	7624.84	7038.62	6331.787	5870.785	61.48
09-05-1996	8700	9113	8700	9000	181500	7660.34	7068.62	6362.58	5894.345	67.78
10-05-1996	9088	9425	9075	9350	142500	7696.08	7100.99	6395.747	5919.72	72.07
13-05-1996	9500	9950	9250	9250	125500	7737.08	7131.99	6428.08	5944.53	69.23
14-05-1996	9250	9250	9100	9150	214000	7780.08	7162.74	6459.08	5968.78	66.41
15-05-1996	9200	9400	9200	9400	118500	7823.58	7196.86	6491.247	5994.405	69.73
17-05-1996	9400	9750	9400	9600	215000	7867.08	7233.61	6525.08	6021.155	72.11
20-05-1996	9700	9700	9450	9488	47500	7911.34	7271.24	6557.833	6047.405	68.85
21-05-1996	9400	9600	9400	9600	103500	7958.58	7309.74	6591.333	6074.155	70.29
22-05-1996	9613	9663	9600	9613	225000	8011.22	7348.87	6624.587	6100.97	70.47
23-05-1996	9625	9625	9450	9550	452000	8068.22	7387.62	6657.333	6127.405	68.41
24-05-1996	9550	9550	9488	9488	215000	8131.72	7425.75	6689.667	6153.405	66.35
27-05-1996	9500	9550	9500	9525	136500	8191.72	7462.5	6722	6179.375	66.99
28-05-1996	9525	9550	9488	9500	622000	8249.1	7497.25	6754.167	6204.125	66.08
03-06-1996	10000	11200	10000	10950	580500	8334.34	7546.75	6796.167	6236.185	81.65
04-06-1996	10450	10500	10000	10175	281500	8401.58	7588.44	6832.833	6264.495	64.59
05-06-1996	10200	10700	10200	10675	365000	8477.08	7635.44	6872.167	6295.37	69.08
06-06-1996	10675	10950	10650	10700	265000	8550.08	7682.69	6910.833	6326.12	69.29
07-06-1996	10700	10725	10500	10600	187000	8621.58	7727.44	6947.833	6356.245	67.32
10-06-1996	10700	10700	10600	10625	245500	8693.82	7771.19	6984.833	6385.84	67.57
11-06-1996	10650	10650	10400	10600	290500	8765.2	7813.94	7021.5	6414.65	67.02
12-06-1996	10450	10450	10150	10150	188000	8823.2	7851.31	7055	6441.275	57.92
13-06-1996	10125	10125	9425	9450	1043500	8866.2	7882.31	7083.747	6464.46	47.19
14-06-1996	9500	9975	9500	9950	516000	8920.44	7918.06	7115.787	6490.43	53.78
17-06-1996	10000	10150	9800	9800	870500	8970.18	7951.56	7147.287	6514.805	51.70
18-06-1996	9800	9900	9550	9725	511500	9016.18	7983.31	7179.033	6539.21	50.64
19-06-1996	9700	9700	9500	9600	664000	9057.92	8012.06	7210.113	6563.585	48.85
20-06-1996	9500	9550	9200	9225	1195500	9088.42	8037.06	7239.027	6586.21	43.84
21-06-1996	9200	9200	8800	9150	861000	9119.3	8061.31	7267.527	6609.46	42.89
24-06-1996	9100	9400	9100	9275	889500	9157.3	8086.75	7297.027	6633.365	45.02
25-06-1996	9325	9675	9325	9600	1016000	9199.3	8115	7328.44	6659.115	50.23
26-06-1996	9850	10150	9850	10100	1140000	9250.8	8147.5	7362.52	6687.365	56.98
27-06-1996	10100	10100	9700	9950	127000	9297.3	8177	7395.52	6715.05	54.59
28-06-1996	9900	10000	9900	9975	1007000	9332.54	8207	7428.6	6742.675	54.92
01-07-1996	10000	10325	10000	10225	950000	9369.54	8239.5	7464.267	6771.485	58.28
02-07-1996	10225	10350	10225	10325	719000	9402.54	8273.75	7500.6	6800.295	59.58
03-07-1996	10300	10300	10275	10275	125500	9438.04	8308.75	7536.433	6828.295	58.60
04-07-1996	10275	10275	9900	9900	694000	9464.54	8339.69	7569.767	6854.73	51.72
05-07-1996	9800	9800	9300	9400	832500	9480.92	8365.44	7599.767	6879.23	44.26
08-07-1996	9300	9300	9000	9200	1022500	9495.8	8387.44	7628.433	6903.105	41.67
09-07-1996	9375	9525	9325	9375	567500	9517.42	8410.44	7657.847	6927.915	44.72
10-07-1996	9400	9500	9225	9225	451500	9538.04	8432.81	7686.18	6952.04	42.66
11-07-1996	9250	9250	9075	9075	634500	9551.04	8453.75	7713.013	6975.415	40.65
12-07-1996	9100	9150	9100	9125	453000	9565.54	8476.25	7739.847	6998.79	41.63
15-07-1996	9175	9275	9175	9275	121000	9583.54	8499.31	7767.68	7022.54	44.62
16-07-1996	9275	9275	9075	9200	360000	9591.04	8523.31	7794.847	7046.04	43.42
17-07-1996	9200	9350	9200	9350	442000	9606.04	8551.06	7822.593	7070.385	46.51
18-07-1996	9400	9650	9400	9550	670000	9631.04	8580.06	7849.593	7096.135	50.39
19-07-1996	9700	9775	9650	9675	541000	9658.04	8609.56	7877.427	7122.54	52.70
22-07-1996	9600	9700	9525	9700	372500	9685.28	8639.06	7902.927	7149.1	53.17
23-07-1996	9700	9725	9600	9725	218000	9707.78	8666.31	7928.34	7175.785	53.67
24-07-1996	9700	9700	9450	9500	538500	9717.78	8689.06	7951.673	7201.38	48.67
25-07-1996	9450	9475	9300	9300	73500	9716.78	8706.43	7972.92	7226.005	44.69
26-07-1996	9300	9300	9000	9100	646000	9713.78	8725.43	7992.587	7249.505	41.07
29-07-1996	8900	8900	8225	8675	1439000	9704.28	8742.18	8009.92	7270.38	34.65
30-07-1996	8800	8875	8375	8450	2053500	9685.28	8754.43	8026.333	7289.755	31.82
31-07-1996	8450	8625	8375	8450	2236000	9662.28	8764.68	8043.167	7309.38	31.82
01-08-1996	8550	8750	8450	8650	1638500	9645.52	8778.43	8062.667	7329.755	37.12
02-08-1996	8850	9100	8850	9000	1476000	9633.52	8796.05	8084.333	7351.88	45.16
05-08-1996	9100	9300	9075	9075	318500	9622.76	8816.99	8106.833	7374.13	46.73
06-08-1996	9025	9025	8800	8800	290000	9607.76	8837.99	8127.667	7394.94	41.98
07-08-1996	8900	8975	8900	8925	1151000	9596.5	8864.11	8149.333	7416.375	44.73
08-08-1996	8925	8925	8800	8825	320000	9582.5	8887.11	8169.167	7437.125	42.98
09-08-1996	8825	8850	8825	8850	53500	9569.5	8909.3	8188	7458	43.57
12-08-1996	8800	8800	8675	8725	647500	9525	8929.67	8206.167	7478.375	41.25
13-08-1996	8750	8750	8675	8675	434500	9495	8948.29	8223.96	7498.375	40.33
14-08-1996	8600	8600	8525	8550	299000	9452.5	8964.79	8241.127	7517.25	38.03
15-08-1996	8500	8500	8225	8225	829000	9403	8976.54	8256.127	7533.875	32.80
16-08-1996	8275	8300	8200	8200	599000	9355	8988.29	8269.96	7549.625	32.43
19-08-1996	8225	8325	8150	8150	483500	9305.5	8999.66	8282.627	7565	31.66
20-08-1996	8150	8150	8100	8125	417500	9256	9010.6	8294.627	7580.125	31.26
21-08-1996	8150	8250	8075	8100	1044500	9215	9019.1	8305.873	7595	30.84
22-08-1996	8100	8100	7950	7950	1744500	9185	9025.6	8316.54	7609.06	28.39
23-08-1996	7975	8225	7825	8125	1718000	9148.5	9034.47	8328.207	7623.965	34.90
26-08-1996	8150	8700	8150	8600	656000	9124.5	9047.34	8342.54	7641.59	48.57
27-08-1996	8600	8600	8450	8525	478000	9100.5	9058.34	8355.707	7659.4	46.89
28-08-1996	8600	8600	8475	8500	1213000	9078.5	9068.21	8367.54	7677.21	46.32
29-08-1996	8500	8625	8500	8600	1624000	9066	9077.21	8380.04	7695.77	49.01
30-08-1996	8600	8675	8500	8600	466000	9055	9087.15	8392.54	7714.395	49.01
02-09-1996	8625	8625	8600	8600	746000	9041.5	9099.4	8405	7733.145	49.01
03-09-1996	8500	8550	8200	8550	719500	9020.5	9109.9	8416.833	7751.455	47.52
04-09-1996	8600	8700	8575	8650	824500	8991.5	9121.15	8428.833	7769.765	50.74
05-09-1996	8625	8700	8625	8650	232000	8965.5	9131.4	8439.833	7788.015	50.74
06-09-1996	8650	8675	8650	8675	242500	8939.5	9136.02	8451.167	7806.325	51.60
09-09-1996	8675	8675	8625	8625	230500	8907.5	9138.52	8462.167	7825.075	49.73
10-09-1996	8675	8950	8675	8925	728000	8879.5	9141.02	8475.667	7845.325	59.26
11-09-1996	8925	8950	8925	8950	307500	8853	9145.52	8490.167	7865.575	59.94
12-09-1996	8950	8975	8925	8975	167500	8834.5	9149.52	8504.627	7885.95	60.65
13-09-1996	8975	9200	8975	9200	336000	8830.5	9155.71	8520.46	7907.45	66.42
16-09-1996	9300	9700	9300	9475	766500	8836	9165.9	8536.96	7930.325	71.84
17-09-1996	9650	9650	9450	9450	343500	8837.5	9177.46	8552.793	7952.76	70.72
18-09-1996	9450	9450	9150	9275	192500	8838.5	9188.27	8568.04	7974.26	63.29
19-09-1996	9300	9500	9300	9500	342500	8847	9199.02	8584.833	7996.51	67.96
20-09-1996	9600	9775	9550	9550	689000	8855.5	9210.52	8602.667	8018.76	68.90
23-09-1996	9475	9550	9475	9550	251000	8861	9222.27	8619.873	8041.01	68.90
24-09-1996	9500	9500	9450	9500	424500	8867	9229.02	8637.873	8062.885	66.62
26-09-1996	9400	9400	9000	9000	169500	8860	9233.02	8654.04	8081.945	49.12
27-09-1996	9000	9000	8700	8800	286500	8845	9238.02	8668.373	8098.445	44.13
30-09-1996	8800	8850	8700	8750	582000	8826.5	9242.27	8681.873	8114.695	42.95
01-10-1996	8900	9200	8900	9100	225000	8814.5	9249.89	8697.54	8130.82	52.49
02-10-1996	9300	9600	9300	9400	641500	8808	9257.89	8713.54	8148.255	58.85
03-10-1996	9500	9550	9450	9475	489500	8807.5	9262.64	8728.54	8165.63	60.28
04-10-1996	9450	9600	9450	9525	533500	8812	9264.39	8741.62	8182.69	61.24
07-10-1996	9600	9600	9525	9550	200500	8821	9267.39	8757.287	8199.69	61.74
08-10-1996	9500	9500	9200	9350	384500	8834.5	9269.39	8772.953	8216.065	55.55
09-10-1996	9000	9100	8900	8975	289000	8845	9265.14	8784.62	8231	46.20
10-10-1996	9000	9150	9000	9000	195500	8856	9259.14	8795.12	8246.375	46.84
11-10-1996	9100	9150	9050	9125	281500	8865.5	9255.51	8807.453	8263.375	50.05
14-10-1996	9100	9100	9075	9100	203000	8867.5	9250.51	8819.867	8280.125	49.41
15-10-1996	9100	9100	9000	9100	64500	8868	9245.38	8833.993	8297.125	49.41
16-10-1996	9000	9000	8950	9000	147000	8872	9239.88	8849.327	8313.75	46.63
17-10-1996	9000	9100	9000	9075	277500	8875	9235.75	8867.74	8330.75	48.95
18-10-1996	9075	9125	9025	9075	145500	8880	9231.25	8884.74	8346.875	48.95
21-10-1996	9100	9250	9100	9250	43000	8888	9228.75	8902.2	8363	54.32
22-10-1996	9175	9175	9100	9175	229000	8897	9211	8918.78	8378.875	51.81
23-10-1996	9200	9600	9150	9450	1074000	8912.5	9203.75	8936.36	8396.095	59.26
24-10-1996	9450	9500	9450	9500	430500	8931.5	9192	8953.693	8413.72	60.46
25-10-1996	9425	9425	9200	9300	48000	8953	9178	8968.693	8430.345	53.66
28-10-1996	9275	9300	9275	9300	46000	8975	9165	8983.86	8446.22	53.66
29-10-1996	9300	9350	9300	9350	280000	8999	9152.25	8999.44	8461.72	55.12
30-10-1996	9325	9425	9275	9300	58500	9022.5	9139.25	9014.567	8476.595	53.31
31-10-1996	9300	9300	9275	9300	63000	9046.5	9130.75	9028.233	8491.03	53.31
01-11-1996	9200	9250	9200	9250	56000	9072.5	9128.75	9041.233	8505.53	51.36
04-11-1996	9325	9475	9300	9450	278000	9099	9123.75	9055.98	8520.905	58.00
05-11-1996	9475	9475	9400	9400	156000	9115	9119.75	9069.893	8535.655	55.94
06-11-1996	9450	9450	9400	9425	180500	9133	9116.75	9083.227	8550.03	56.77
07-11-1996	9500	9650	9500	9525	783500	9153.5	9116	9096.64	8564.03	60.00
08-11-1996	9600	9675	9575	9600	1215500	9173.5	9119.75	9109.307	8578.405	62.27
11-11-1996	9625	9625	9525	9550	157000	9192.5	9123.75	9122.267	8592.53	59.83
12-11-1996	9575	9575	9400	9475	620000	9210	9125.75	9136.267	8606.25	56.26
13-11-1996	9300	9450	9300	9400	51500	9227	9123.75	9148.933	8619.375	52.87
14-11-1996	9475	9625	9475	9600	461500	9246	9118.75	9162.767	8633.125	59.83
15-11-1996	9700	9800	9625	9750	1058500	9268	9116.75	9176.933	8646.875	64.11
18-11-1996	9800	10325	9800	10275	1006500	9300	9119.75	9190.68	8663.375	74.39
19-11-1996	10275	10400	10150	10300	915000	9333.5	9120.5	9203.513	8680	74.76
20-11-1996	10200	10200	10100	10100	133500	9357	9118.25	9213.013	8696	66.47
21-11-1996	10000	10000	9650	9650	288500	9371	9112	9220.68	8710.375	52.39
22-11-1996	9800	10350	9800	10125	638000	9394	9114.25	9231.013	8726.97	61.63
25-11-1996	10050	10500	10000	10500	395000	9420	9125.25	9243.807	8745.345	67.06
26-11-1996	10450	10675	10450	10450	121000	9439.5	9137.75	9257.1	8762.595	65.73
27-11-1996	10450	10450	10200	10200	376000	9454.5	9146	9269.807	8778.22	59.36
28-11-1996	10150	10150	9925	9925	139000	9467.5	9153	9281.347	8792.905	53.24
29-11-1996	10000	10025	9900	9975	231500	9477	9162	9291.68	8807.875	54.17
02-12-1996	10000	10000	9900	9900	211000	9484	9169.75	9301.68	8823	52.49
03-12-1996	9975	10075	9975	10050	169000	9494	9177.5	9312.847	8838.405	55.46
04-12-1996	10100	10350	10100	10325	189500	9510.5	9188.75	9322.847	8856.03	60.35
05-12-1996	10350	10675	10350	10600	546500	9542.5	9201.25	9336.18	8876.155	64.54
06-12-1996	10600	10600	9900	10500	632500	9576.5	9210.75	9350.847	8895.405	61.98
09-12-1996	10500	10650	10425	10525	152000	9612	9219.25	9365.513	8914.405	62.38
10-12-1996	10550	10550	10050	10050	145500	9631	9222.75	9376.927	8930.905	51.27
11-12-1996	10100	10400	10100	10200	319000	9647	9227.5	9387.593	8946.905	54.05
12-12-1996	10200	10300	10175	10200	300500	9661.5	9234.5	9395.593	8961.78	54.05
13-12-1996	10200	10225	10175	10175	248500	9674.5	9243.25	9401.093	8974.84	53.46
16-12-1996	10150	10200	10100	10150	747000	9686.5	9253.75	9407.093	8989.59	52.84
17-12-1996	10150	10200	10150	10200	466500	9703.5	9269	9414.093	9005.59	53.99
18-12-1996	10250	10500	10100	10100	492500	9726	9285.5	9418.76	9019.965	51.29
19-12-1996	10100	10100	10025	10075	406000	9747.5	9301.75	9421.927	9033.215	50.61
20-12-1996	10125	10250	10125	10200	34500	9769	9317.25	9426.673	9047.84	53.91
23-12-1996	10200	10475	10200	10200	166500	9791	9329.25	9430.673	9062.65	53.91
24-12-1996	10250	10250	10225	10250	43000	9814	9341	9434.92	9078.995	55.29
26-12-1996	10250	10250	10200	10200	60000	9838	9355	9439.253	9096.495	53.56
27-12-1996	10225	10225	10200	10200	55500	9860.5	9367.75	9444	9115.93	53.56
02-01-1997	10250	10425	10250	10425	8000	9887.5	9383.75	9450	9135.43	60.08
03-01-1997	10425	10675	10425	10675	327500	9916	9402	9457.833	9155.65	65.83
06-01-1997	10825	11100	10825	11050	240500	9953.5	9425.25	9458.5	9177.46	72.28
07-01-1997	11100	11850	11100	11850	183000	10001.5	9457	9469.667	9202.645	80.66
08-01-1997	11850	11850	11550	11700	222000	10045.5	9488.5	9476.5	9226.645	76.02
09-01-1997	11725	11725	11600	11625	414000	10092	9522.5	9482.667	9249.52	73.73
10-01-1997	11650	11700	11650	11700	220000	10140	9557.5	9490	9272.895	74.56
13-01-1997	11725	11725	11550	11550	113000	10184	9591.5	9496.167	9295.58	69.84
14-01-1997	11550	11600	11525	11600	228000	10230	9626.25	9502.833	9318.425	70.51
15-01-1997	11650	11650	11500	11500	372500	10274	9660.25	9511.833	9339.675	67.29
16-01-1997	11400	11400	11300	11375	145500	10316.5	9694.5	9524.667	9360.05	63.40
17-01-1997	11375	11750	11375	11750	383000	10362.5	9730.75	9536.667	9382.61	69.16
20-01-1997	11800	12200	11800	12075	385500	10416	9765.5	9551.833	9406.42	73.12
21-01-1997	12100	12650	12100	12625	456000	10480	9806.5	9571.167	9432.42	78.21
22-01-1997	12600	12600	12000	12225	526500	10534	9843.75	9588.667	9455.98	68.11
23-01-1997	12175	12175	11750	11750	442500	10577	9875.25	9605.5	9476.23	58.45
24-01-1997	11700	11700	11400	11400	714500	10614	9903.25	9620.5	9495.2	52.54
27-01-1997	11500	11850	11500	11775	224000	10660	9935	9637.167	9517.2	57.50
28-01-1997	11700	11875	11700	11825	773500	10708.5	9967.75	9652	9538.825	58.13
29-01-1997	11850	12200	11800	11975	761500	10756	10001	9664.5	9561.075	60.04
30-01-1997	11900	11900	11300	11400	862500	10789	10028.5	9674.167	9579.95	50.53
31-01-1997	11500	11700	11450	11600	596000	10815.5	10057.75	9685	9596.885	53.30
03-02-1997	11600	11600	11175	11200	929500	10833.5	10083.5	9691.5	9611.01	47.56
04-02-1997	11150	11150	10550	10725	1311000	10846	10101.5	9694.167	9621.26	41.81
05-02-1997	10725	11150	10725	11150	466500	10876	10123.5	9700	9634.51	47.88
06-02-1997	11250	11250	11150	11250	271500	10898.5	10146.25	9709	9647.885	49.23
12-02-1997	11400	11550	11300	11400	2218500	10916.5	10168.25	9722.333	9661.98	51.26
13-02-1997	11400	11400	11200	11200	350000	10931.5	10185.5	9735.667	9675.7	48.47
14-02-1997	11100	11100	10750	10850	447000	10944.5	10199.5	9745.5	9688.48	43.98
17-02-1997	10900	11100	10900	11000	91500	10966	10216.75	9757.333	9702.51	46.28
18-02-1997	10950	10950	10800	10850	140500	10983.5	10230.25	9769.167	9714.635	44.32
19-02-1997	10900	11150	10900	11025	228000	11006	10245	9781.833	9727.76	47.13
20-02-1997	11025	11200	11000	11125	365000	11027.5	10260.75	9794.167	9741.51	48.73
21-02-1997	11100	11100	10800	10800	132000	11037	10273.75	9804.833	9751.385	44.07
24-02-1997	10900	10925	10800	10800	139500	11041	10291.75	9814.5	9762.385	44.07
25-02-1997	10900	10900	10900	10900	119500	11049	10312.75	9823.5	9775.385	45.92
26-02-1997	10950	11500	10950	11500	498500	11068.5	10340.25	9835.667	9791.26	55.41
27-02-1997	11500	12200	11500	11875	1048500	11105	10368	9850.167	9808.945	60.12
28-02-1997	11800	11800	11600	11675	175500	11134.5	10390.75	9863.167	9824.32	56.68
03-03-1997	11575	11575	11400	11400	26500	11158.5	10410	9875.833	9836.32	52.25
04-03-1997	11100	11100	10850	10975	219000	11174.5	10424.5	9887	9844.445	46.24
05-03-1997	10975	10975	10800	10850	144500	11188.5	10437.5	9898.667	9852.445	44.62
06-03-1997	10850	10875	10600	10600	370500	11196.5	10450	9911.5	9859.695	41.48
07-03-1997	10800	10800	10600	10650	691000	11207.5	10466.75	9926.167	9865.945	42.35
10-03-1997	10600	10600	10250	10325	591000	11212.5	10480	9938.667	9869.57	38.34
11-03-1997	10325	10650	10325	10350	532000	11215.5	10492.25	9950	9873.88	38.82
12-03-1997	10450	10500	10300	10375	312500	11219	10505	9959.167	9877.755	39.33
13-03-1997	10350	10350	10025	10200	163000	11218	10516	9966.667	9880.69	37.01
14-03-1997	10200	10250	10025	10050	453000	11215	10526.5	9975	9883.19	35.10
17-03-1997	10250	10550	10250	10550	103000	11222	10541.25	9985.833	9888.5	45.24
18-03-1997	10600	10600	10175	10175	176500	11217	10552.25	9994.833	9891.75	40.17
19-03-1997	10350	10475	10350	10375	99000	11211	10563.5	10005	9896.125	43.79
20-03-1997	10400	10600	10350	10350	133500	11197	10575.25	10015.833	9893.125	43.44
21-03-1997	10225	10225	10000	10075	807500	11161.5	10581.5	10025.167	9892.625	39.65
24-03-1997	10000	10100	9900	10100	299000	11129.5	10587.5	10035.5	9889.75	40.16
25-03-1997	10200	10500	10200	10500	362500	11107	10599.5	10050.667	9888.75	47.78
26-03-1997	10425	10550	10425	10500	709500	11083	10611.5	10066	9888.25	47.78
27-03-1997	10500	10500	10450	10475	242000	11061.5	10622.75	10081.5	9887.5	47.35
01-04-1997	10600	10675	10400	10475	387000	11039	10634.5	10097.167	9886.875	47.35
02-04-1997	10475	10475	10375	10450	78000	11018	10646	10112.833	9888.375	46.85
03-04-1997	10350	10350	10150	10225	250000	10995	10655.75	10128	9892.25	42.52
04-04-1997	10250	10275	10125	10125	60000	10962.5	10662.5	10141.333	9893.125	40.72
07-04-1997	10125	10250	10100	10200	245500	10925	10670.5	10152	9895.125	42.68
08-04-1997	10250	10250	10225	10225	356000	10877	10678.5	10163.333	9897.625	43.35
10-04-1997	10225	10225	10100	10150	283500	10835.5	10684.75	10174.333	9900.375	41.77
11-04-1997	10150	10150	10050	10075	729000	10802	10689.5	10184.167	9904.625	40.19
14-04-1997	9950	9975	9925	9925	166500	10772.5	10693.25	10193	9908.5	37.16
15-04-1997	9900	9900	9700	9825	628000	10733.5	10696.75	10201.167	9911.25	35.25
16-04-1997	9900	9975	9725	9725	213500	10691.5	10700	10209	9911.875	33.41
17-04-1997	9800	10150	9800	10000	300000	10652	10704	10218	9911.375	42.35
21-04-1997	10100	10425	10100	10300	280000	10630	10709.5	10229	9913.125	50.21
22-04-1997	10350	10450	10350	10450	101500	10607	10711.25	10240.833	9915.5	53.61
23-04-1997	10500	10900	10500	10900	995500	10601	10717.25	10256	9918.875	62.00
24-04-1997	10900	10925	10650	10825	805500	10603	10724.5	10268.667	9921.375	60.05
25-04-1997	10700	10775	10700	10750	649500	10595	10735.5	10280.667	9923.75	58.09
28-04-1997	10750	10750	10650	10650	677500	10583	10740.75	10291.833	9927.5	55.48
29-04-1997	10350	10350	10075	10100	169500	10557	10736.75	10297.833	9931	43.82
30-04-1997	10100	10350	10100	10200	416500	10537	10734.25	10302.667	9936	46.04
01-05-1997	9900	9900	9275	9450	4029500	10509	10726.75	10302.667	9936.375	34.90
02-05-1997	9400	9750	9400	9650	1754000	10482	10724	10305.167	9938.5	39.13
05-05-1997	9700	9750	9675	9700	621500	10459	10721.25	10306.5	9941.625	40.17
06-05-1997	9700	9725	9675	9700	446500	10432.5	10719.25	10307.5	9944.5	40.17
07-05-1997	9750	10325	9750	10325	1064000	10416.5	10722	10312.667	9949.75	52.11
09-05-1997	10400	10825	10300	10550	1211500	10411.5	10724.25	10319.667	9956.5	55.55
12-05-1997	10500	10625	10450	10625	622500	10408	10724.5	10330.5	9962.875	56.67
13-05-1997	10500	10500	10125	10300	333000	10396	10722.5	10340.5	9966.625	50.72
14-05-1997	10150	10250	10150	10250	256500	10371	10719.75	10350.5	9969.5	49.85
15-05-1997	10200	10200	9750	9775	2172500	10329	10717	10355	9969.875	42.43
16-05-1997	9800	9800	9725	9725	900000	10290	10712.25	10357.167	9969.875	41.73
19-05-1997	9700	9750	9650	9675	537000	10255.5	10707	10358.5	9970.75	41.00
20-05-1997	9750	9950	9750	9825	551500	10232.5	10703.5	10360.5	9973.375	44.16
21-05-1997	9850	10000	9825	9875	352000	10213	10700.75	10362.667	9977.25	45.22
23-05-1997	9950	9950	9800	9850	818000	10198	10697.25	10366	9983.125	44.76
26-05-1997	9850	9900	9850	9900	100000	10183	10695.25	10372.167	9990.375	45.94
27-05-1997	9950	10050	9900	10000	186000	10176.5	10694.5	10378.833	9998.125	48.30
28-05-1997	9975	10000	9750	9975	632500	10169	10692.25	10384.5	10004.75	47.74
29-05-1997	10000	10400	10000	10400	1264500	10169.5	10694.25	10393.167	10011.75	56.92
30-05-1997	10425	10575	10400	10500	1157000	10175.5	10696.75	10402.5	10018.875	58.76
02-06-1997	10625	10850	10550	10700	2843000	10188.5	10701.75	10413.833	10028.375	62.22
03-06-1997	10700	10750	10425	10575	659500	10189	10705.5	10423.833	10036.625	58.89
04-06-1997	10500	10500	10450	10475	244500	10195	10706	10433.167	10044.875	56.29
05-06-1997	10400	10400	10125	10175	483500	10191	10701	10439.333	10051.5	49.27
06-06-1997	10200	10450	10200	10325	636000	10190.5	10693.75	10447	10059.5	52.46
09-06-1997	10250	10250	10175	10175	232500	10192.5	10677	10451.833	10067	49.13
10-06-1997	10175	10200	10000	10000	225500	10190.5	10660	10455.167	10074.25	45.51
11-06-1997	10150	10200	10150	10200	47000	10184.5	10645.75	10461.167	10084.125	50.05
12-06-1997	10200	10425	10175	10275	349000	10180	10631.5	10467.667	10094.5	51.67
13-06-1997	10275	10550	10275	10300	2277000	10176.5	10619	10474	10105.25	52.23
16-06-1997	10450	10500	10400	10425	270000	10175.5	10607.25	10481.5	10116.75	55.03
17-06-1997	10400	10400	10275	10275	272000	10172	10595	10488	10127.625	51.16
18-06-1997	10400	10450	10350	10400	571000	10175.5	10585.25	10495.667	10139.875	54.06
19-06-1997	10375	10450	10200	10300	304500	10179	10570.75	10501.333	10150.75	51.43
20-06-1997	10200	10200	9925	9975	977000	10174.5	10549.75	10505.167	10157.625	43.94
23-06-1997	9975	9975	9850	9875	556000	10167.5	10522.25	10508.167	10164.375	41.92
24-06-1997	9900	9900	9575	9575	571500	10156	10495.75	10508.5	10169.75	36.49
25-06-1997	9550	9575	9375	9575	1081500	10146	10474	10508.333	10174.625	36.49
26-06-1997	9575	9725	9575	9575	550500	10139	10455.75	10508.5	10179.5	36.49
27-06-1997	9625	10025	9625	10000	553000	10142.5	10438	10512	10186.5	48.33
30-06-1997	10050	10200	10000	10200	234500	10152	10421.75	10517.333	10194.75	52.79
01-07-1997	10225	10225	10050	10050	204500	10153	10402.5	10520.333	10201.75	49.35
02-07-1997	10100	10125	10000	10025	258000	10147.5	10388.75	10522.167	10208.625	48.78
03-07-1997	10025	10050	9950	10050	208000	10139.5	10373.25	10520.667	10215.5	49.41
04-07-1997	10100	10100	9975	9975	150500	10121	10361	10518.5	10222.25	47.52
07-07-1997	9975	10100	9975	10000	411000	10104.5	10353.75	10517.833	10227.625	48.23
08-07-1997	9975	10025	9950	10000	363500	10089.5	10342.25	10520.167	10232.875	48.23
09-07-1997	10000	10025	9900	9900	837000	10074.5	10328.75	10518.667	10237.5	45.38
10-07-1997	9900	9900	9600	9625	753500	10065	10311	10512.833	10239.625	38.63
11-07-1997	9625	9625	9400	9425	460000	10049.5	10293.25	10506	10239.375	34.59
14-07-1997	9500	9550	9450	9450	385000	10049.5	10279.25	10501	10239.375	35.50
15-07-1997	9450	9450	9150	9175	1152000	10040	10261	10496	10238.875	30.49
16-07-1997	9225	9450	9225	9375	356000	10033.5	10246.25	10492	10238.25	37.41
18-07-1997	9425	9575	9425	9500	1044000	10029.5	10231	10489.333	10238	41.33
21-07-1997	9400	9400	9200	9250	363000	10008	10212.25	10484	10236.5	36.41
22-07-1997	9200	9300	9200	9275	307000	9982.5	10197	10477	10235.375	37.22
23-07-1997	9325	9375	9300	9375	573500	9957.5	10182.75	10468.833	10237.25	40.47
24-07-1997	9400	9525	9400	9450	650500	9940.5	10168.25	10461.833	10240.5	42.85
25-07-1997	9450	9450	9275	9375	285500	9923	10147	10454.167	10243.625	41.08
28-07-1997	9475	9475	9350	9400	438000	9915.5	10122.25	10449.833	10245.125	41.94
29-07-1997	9400	9500	9400	9500	212500	9911	10100.5	10445.167	10245.625	45.39
30-07-1997	9600	9700	9600	9700	437500	9911.5	10083.5	10441.833	10246.75	51.57
31-07-1997	9700	9900	9700	9875	491500	9912.5	10072.5	10439.833	10248.5	56.25
01-08-1997	9900	9900	9825	9875	479000	9912.5	10062.75	10438	10250.125	56.25
04-08-1997	9800	9875	9775	9800	301500	9911.5	10054.75	10435.333	10252.375	53.67
05-08-1997	9750	9750	9625	9675	655000	9907	10045	10432.5	10255.875	49.60
06-08-1997	9425	9525	9300	9350	20500	9894	10035.25	10427.667	10257.625	40.91
07-08-1997	9175	9175	8825	8850	1214000	9871.5	10020.25	10418.667	10256.25	31.70
08-08-1997	8850	9175	8850	8850	1078500	9840.5	10005	10409.667	10255	31.70
11-08-1997	8900	8900	8625	8625	980500	9803	9989.25	10398.833	10252.625	28.37
12-08-1997	8600	9350	8600	9100	786500	9771	9979.75	10391.5	10253.125	42.18
13-08-1997	9200	9550	9200	9350	1140000	9746.5	9967.75	10385.833	10254.5	47.88
14-08-1997	9250	9400	9000	9400	517000	9725	9960	10379	10256.125	48.96
15-08-1997	9350	9425	9275	9300	1331500	9707.5	9949.25	10369.833	10256.375	46.87
18-08-1997	9000	9000	8675	8700	625000	9675	9932.75	10354.167	10254	36.71
19-08-1997	8625	9100	8575	8650	1442000	9644.5	9918.5	10332.833	10250	36.00
20-08-1997	8600	9150	8600	9125	777500	9627	9908.75	10315.667	10248.125	46.46
21-08-1997	9350	9750	9350	9375	1149000	9610.5	9897.5	10300.667	10248.5	51.00
22-08-1997	9375	9375	8875	8900	920000	9583	9881.5	10282	10246.5	43.46
25-08-1997	8850	8850	8475	8700	202500	9551	9863.75	10263	10243.25	40.73
26-08-1997	8500	9175	8400	9150	248000	9525.5	9850.5	10246.667	10242.5	48.56
27-08-1997	9150	9175	9100	9150	216000	9503	9837.5	10231	10241.75	48.56
28-08-1997	9000	9050	8900	8950	491500	9474	9824.75	10214.833	10240.25	45.46
29-08-1997	8700	8700	8000	8000	552000	9428	9803.5	10189.833	10233	34.29
01-09-1997	8100	8225	8000	8000	824000	9388.5	9781.5	10162.667	10226	34.29
02-09-1997	8025	8075	7250	7500	673000	9341	9754.25	10128.5	10216.375	29.81
03-09-1997	7700	8500	7700	8400	1089500	9317.5	9736.75	10103	10210.75	43.98
04-09-1997	8500	9175	8500	9100	629000	9308	9727	10085.333	10208.25	52.09
05-09-1997	9200	10500	9200	10200	1991000	9320.5	9729.75	10077.333	10211.5	61.51
08-09-1997	10300	10300	9800	10000	859500	9320.5	9731.5	10065.5	10214.125	59.23
09-09-1997	10100	10450	10075	10400	604500	9324.5	9738.25	10056	10219.125	62.24
10-09-1997	10300	10350	9975	10125	863500	9326	9739.5	10043.667	10221.75	59.01
11-09-1997	9700	9925	9700	9800	622500	9321.5	9734.5	10033	10222	55.35
12-09-1997	9500	9500	9075	9100	1102000	9302.5	9721	10016.333	10216.125	48.40
15-09-1997	9100	9200	9075	9075	1006500	9284.5	9702.75	10002.167	10210	48.16
16-09-1997	9075	9200	8725	8725	114000	9259	9681.75	9988.833	10203.125	44.91
17-09-1997	8725	8725	8475	8500	746500	9229	9659.25	9971.167	10197.375	42.90
18-09-1997	8500	8675	8500	8625	493500	9203.5	9639	9953.667	10189.875	44.39
19-09-1997	8700	8850	8500	8500	809500	9181	9623	9934.333	10179.875	43.18
22-09-1997	8475	8850	8475	8800	318500	9168.5	9609	9918.333	10171.625	46.92
23-09-1997	8800	9000	8775	8900	456000	9157.5	9603.5	9905.333	10165.125	48.15
24-09-1997	9000	9600	9000	9500	1270000	9164	9602	9895.333	10163	54.88
25-09-1997	9600	9750	9575	9650	1334000	9169.5	9601.5	9887.333	10161.375	56.41
26-09-1997	9550	9550	9025	9100	711500	9161.5	9595.5	9874.5	10157.375	49.77
29-09-1997	9150	9300	9100	9300	172000	9162.5	9585.25	9862.333	10153.625	51.98
30-09-1997	9300	9750	9300	9500	721000	9167	9574.75	9853.667	10149.5	54.16
01-10-1997	9400	9400	9125	9275	1063500	9165	9561.25	9843.5	10142.875	51.34
02-10-1997	9275	9600	9125	9550	238500	9167	9553.75	9834.5	10138.125	54.46
03-10-1997	9275	9275	9000	9275	593000	9165	9544	9819.667	10131.875	50.94
06-10-1997	9025	9400	8400	9400	538000	9165	9540.25	9803.167	10128.625	52.45
07-10-1997	9400	9400	9350	9350	464000	9162	9536.5	9787.667	10124.375	51.76
08-10-1997	9325	9550	9250	9500	462000	9158	9534.75	9775	10120.875	53.71
09-10-1997	9650	9650	9250	9300	512000	9146.5	9529.5	9763.833	10116.5	50.77
10-10-1997	9250	9250	8900	8975	447000	9128.5	9520.5	9751.333	10110.625	46.32
13-10-1997	9000	9200	8975	9200	91000	9116.5	9514	9742	10105.625	49.61
14-10-1997	9175	9175	9050	9075	51000	9104.5	9505.75	9731.5	10100.5	47.86
15-10-1997	9000	9175	9000	9075	441500	9099	9496.5	9723.167	10095.5	47.86
16-10-1997	8900	8900	8600	8800	837500	9098	9484.75	9712.833	10088.5	43.90
17-10-1997	8800	9100	8800	9100	226500	9103	9471.75	9704.333	10083	48.87
20-10-1997	9000	9000	8875	8950	364000	9109.5	9456.25	9696	10076.5	46.64
21-10-1997	9025	9200	9025	9200	305500	9111.5	9441.25	9690.333	10071.5	50.67
22-10-1997	9100	9350	9100	9250	472500	9109.5	9428	9681.667	10066.75	51.46
23-10-1997	9100	9100	8800	8900	464000	9099.5	9412.25	9673.167	10059.125	45.92
24-10-1997	8900	8900	8650	8725	317000	9088	9397.75	9662.167	10049.375	43.40
27-10-1997	8700	8700	8575	8625	1663000	9086.5	9380.75	9650.667	10037.25	41.99
28-10-1997	8400	8400	7700	7700	1206000	9067.5	9356	9634.833	10016.5	31.69
29-10-1997	8400	8725	8300	8725	497500	9059.5	9343.25	9625.667	10001.625	47.16
30-10-1997	8600	9800	8600	9800	1481500	9068	9339.25	9621	9992.5	57.92
31-10-1997	9800	10500	9300	10200	3889500	9094	9338.5	9619	9985	61.10
03-11-1997	10350	10350	10000	10050	2436000	9121	9336	9616.167	9977.5	59.29
04-11-1997	10200	10350	10100	10175	1137500	9141.5	9333.5	9614.167	9970.375	60.34
05-11-1997	10000	10175	9900	10100	1407000	9160.5	9331.75	9611.833	9963.375	59.35
06-11-1997	10175	10175	10025	10050	699500	9182.5	9328.25	9610.667	9956.75	58.66
07-11-1997	10000	10000	9600	9650	498000	9215.5	9321.75	9607.5	9946.25	53.30
10-11-1997	9500	9500	9200	9500	265500	9245.5	9317	9602.833	9933.375	51.41
11-11-1997	9300	9300	8325	8400	2591500	9263.5	9302.25	9590.667	9912.25	40.14
12-11-1997	8400	8850	8300	8600	2023000	9267.5	9292.5	9580.333	9894.125	42.60
13-11-1997	8600	8600	8150	8150	1897000	9248.5	9278.25	9567.5	9876.125	38.74
14-11-1997	8175	8500	8175	8475	776500	9214	9267.25	9557.833	9861.5	42.78
17-11-1997	8500	8950	8500	8700	637000	9188	9254.25	9550.333	9846.125	45.45
18-11-1997	8700	8800	8350	8475	856000	9149.5	9237	9542	9829.375	43.27
19-11-1997	8325	8325	7975	7975	1832500	9106.5	9216.25	9528.5	9809.375	38.81
20-11-1997	7800	7900	7600	7650	2093000	9063.5	9192.5	9510.833	9790.625	36.20
21-11-1997	7750	7750	7000	7200	1221500	9025.5	9164	9489.167	9768.625	32.90
24-11-1997	7500	7750	7500	7650	616000	8997	9140.75	9467.5	9750.875	38.90
25-11-1997	7600	7600	7325	7525	323000	8973	9116	9445.5	9734.875	37.89
26-11-1997	7525	7650	7450	7475	1208500	8952.5	9090.75	9423.667	9716.5	37.47
27-11-1997	7500	7850	7500	7750	708500	8935	9069.25	9404.333	9699	41.32
01-12-1997	7800	7800	7525	7650	586000	8918	9049.5	9388	9680.25	40.35
02-12-1997	7500	7600	7450	7575	1035500	8893.5	9031	9370.5	9662.125	39.60
03-12-1997	7500	7575	7425	7425	577000	8864	9010.75	9357	9645	38.06
04-12-1997	7425	7900	7425	7900	703500	8832	8998	9345.333	9629.5	45.28
05-12-1997	8200	9000	8200	9000	1756500	8819	8994.25	9340.667	9620.25	57.61
08-12-1997	9000	9300	8650	8675	1100500	8810.5	8986	9333.833	9608.5	53.76
09-12-1997	8650	8850	8300	8650	1297500	8797.5	8980	9322.667	9596.125	53.46
10-12-1997	8500	8550	8275	8275	491000	8773	8970	9307.5	9583.5	49.09
11-12-1997	8250	8250	7600	7600	500000	8739.5	8952.25	9287.333	9567.5	42.38
12-12-1997	7400	7400	7000	7100	2058000	8690.5	8928.75	9266	9548.5	38.21
15-12-1997	7100	7100	6625	6775	2244500	8640.5	8902.75	9242.833	9524.875	35.75
16-12-1997	6850	7275	6850	7200	1993500	8596.5	8880.75	9225.667	9501.5	41.09
17-12-1997	7200	7550	7200	7500	2442500	8559.5	8860.75	9210.833	9480.625	44.60
18-12-1997	7700	8350	7700	8050	1695000	8530.5	8844.25	9200	9463.875	50.42
19-12-1997	8050	8225	7950	8100	1251500	8506.5	8826.5	9188.5	9449.5	50.92
22-12-1997	8000	8150	8000	8075	791000	8488.5	8808.5	9176.5	9435.625	50.64
23-12-1997	8050	8100	8050	8050	992500	8465.5	8791	9164.5	9422.875	50.35
24-12-1997	8050	8075	8000	8075	302000	8445.5	8775	9152.333	9410	50.66
29-12-1997	8075	8275	8075	8250	353500	8429	8764	9140.667	9399.625	52.88
30-12-1997	8250	8400	8250	8375	462000	8420.5	8759.25	9130	9389.75	54.45
02-01-1998	8375	8875	8375	8800	494500	8414.5	8758.75	9119.333	9381.875	59.42
05-01-1998	8800	8950	8800	8900	1121500	8413.5	8761.5	9108.667	9375.375	60.51
06-01-1998	8850	8850	7950	8200	1832000	8393.5	8752.5	9092	9366.125	50.31
07-01-1998	8200	8250	7450	7925	753500	8367	8738.25	9074.333	9353	46.96
08-01-1998	7500	7500	5800	6550	3625500	8320	8709.75	9048.167	9334.875	34.57
09-01-1998	6400	7075	6400	6800	5556000	8281.5	8684.75	9025.667	9317	37.78
12-01-1998	6800	7300	6800	6900	4234500	8247	8666.75	9002.833	9299.75	39.07
13-01-1998	7300	7700	7225	7575	3803500	8244.5	8656	8985.5	9287.25	47.05
14-01-1998	7800	8800	7800	8750	2990500	8245	8652.25	8977.167	9280.5	57.49
15-01-1998	8900	9650	8150	8200	4111000	8213	8640.5	8963.833	9269	52.29
16-01-1998	8200	8500	7800	8475	852500	8178.5	8636.25	8951.833	9258.875	54.51
19-01-1998	8700	10100	8700	10000	3816000	8177.5	8649.25	8949.833	9256.5	64.38
20-01-1998	9500	10450	9125	10125	2199000	8176.5	8659	8947.833	9254.75	65.05
21-01-1998	10125	10925	10000	10500	2727000	8184.5	8672.5	8949.333	9255	67.05
22-01-1998	10000	10150	8525	10025	5508000	8184	8683.25	8946.833	9254	62.19
23-01-1998	9700	10050	9300	10000	1924000	8191	8703.25	8944.833	9253.375	61.94
26-01-1998	10000	10475	9800	10325	1919500	8207.5	8726.5	8947.167	9254	64.00
27-01-1998	10300	11125	10300	11025	712000	8260	8761.75	8954.833	9258	68.01
28-01-1998	11050	12700	11025	12700	377500	8342	8804.75	8975.667	9270.75	75.16
02-02-1998	13000	16600	13000	16100	1607500	8501	8874.75	9019.167	9300.875	83.31
03-02-1998	16000	16500	11500	12825	3187500	8588	8901	9040.833	9315.375	62.16
04-02-1998	12850	13500	12500	13050	2258000	8675	8931.5	9061.167	9331.5	62.85
05-02-1998	12900	12900	11800	12050	1952500	8746.5	8948	9073.5	9343.125	57.76
06-02-1998	12400	14200	12400	14200	1194500	8871	8988.75	9101.167	9364.125	64.44
09-02-1998	14400	14400	12875	13350	790000	8985	9024.25	9123.333	9379.375	60.37
10-02-1998	13250	14150	13250	13850	1320000	9118	9071.75	9148.667	9396.375	61.89
11-02-1998	13850	13850	11000	11250	1268000	9190	9093.5	9157.167	9398.125	50.94
12-02-1998	11000	11000	8750	9050	5504500	9220.5	9096.75	9150.833	9389.25	43.86
13-02-1998	9100	9850	9000	9475	3523500	9260.5	9106.5	9147.333	9382.875	45.44
16-02-1998	9475	9650	9100	9100	1191500	9287.5	9111.25	9142	9375.125	44.26
17-02-1998	9200	9700	9200	9600	1427500	9326.5	9122.25	9141.833	9372.625	46.26
18-02-1998	9700	10475	9700	10375	2510000	9382.5	9138	9148.167	9373.5	49.31
19-02-1998	10425	12200	10425	11625	2235500	9466.5	9165.25	9162.667	9384.375	53.85
20-02-1998	11500	11500	10400	11200	870500	9532.5	9182.25	9176.167	9392.125	52.14
23-02-1998	11500	12000	11500	12000	980000	9592.5	9205.75	9193.667	9403.625	55.03
24-02-1998	11800	11800	10700	10775	1579500	9634.5	9222.5	9202.167	9409	50.04
25-02-1998	11000	11400	10850	10900	416500	9679.5	9238.5	9213.167	9411.875	50.54
26-02-1998	11200	11600	10900	11000	724500	9734	9253.5	9224.667	9414.125	50.95
27-02-1998	11500	11500	10450	11050	1226500	9803	9271.25	9235.833	9416.25	51.17
02-03-1998	11100	12350	10850	12350	2892000	9908	9299.25	9255.167	9426.5	56.66
03-03-1998	12500	14050	12500	13725	5479500	10047	9343.75	9284.167	9443.875	61.58
04-03-1998	13725	13725	11900	12000	2548000	10143	9369.75	9301.5	9455	53.39
05-03-1998	12000	13325	11050	13000	3592500	10253	9406.25	9324.833	9471.375	56.96
06-03-1998	13000	13300	12400	12650	615000	10345	9437.75	9344.5	9486.25	55.36
09-03-1998	12650	12650	10750	10950	7931000	10402	9454.25	9351.667	9491.875	48.28
10-03-1998	11050	11425	10700	10875	4678500	10458	9473.25	9358.333	9496.875	47.99
11-03-1998	11000	11100	10300	10500	3685500	10507	9486.25	9363	9500.125	46.47
12-03-1998	10500	11300	10500	10575	2112500	10557	9501.25	9369	9503.5	46.83
13-03-1998	10900	10900	10575	10775	840500	10607.5	9518.25	9378.5	9507.375	47.84
16-03-1998	10850	11175	10700	11050	1411000	10661	9540.75	9393.167	9512.75	49.27
17-03-1998	11075	11275	10975	11200	1069500	10709	9561.75	9408.833	9516.75	50.07
18-03-1998	11225	11225	11000	11050	772500	10752	9582.75	9425	9519.5	49.24
19-03-1998	11000	11100	10750	10950	1550500	10807	9600.25	9437.333	9520.75	48.65
20-03-1998	10825	11650	10800	11600	2125000	10880.5	9623.75	9452.333	9525.875	52.59
23-03-1998	11700	12250	11600	11800	3647000	10985.5	9652.75	9468.333	9532.5	53.77
24-03-1998	11800	11800	11050	11075	2264500	11071	9676.25	9480.167	9537	49.02
25-03-1998	11075	11200	10750	11125	2858500	11155.5	9701.25	9496.333	9541	49.35
26-03-1998	11350	11950	11300	11850	3403000	11241	9742.75	9517.667	9549.375	54.03
27-03-1998	11850	12300	11800	11900	3878500	11304	9774.5	9536.167	9558.875	54.34
30-03-1998	12050	12250	11800	11975	1498000	11379.5	9796.25	9553.5	9567.75	54.84
01-04-1998	12100	12300	11050	11350	2441000	11437	9807.75	9569.833	9573.125	49.96
02-04-1998	11250	11250	10700	10925	1604000	11455.5	9816.5	9584.667	9576.25	46.90
03-04-1998	11000	11300	11000	11200	882000	11477	9826.75	9598.333	9580.125	49.07
06-04-1998	11200	11200	10825	10850	775500	11484	9834.25	9609.667	9583	46.47
08-04-1998	11000	12000	11000	11750	2359500	11518.5	9851.25	9628.333	9589.75	53.33
09-04-1998	11750	11850	11425	11500	1601000	11548.5	9869.75	9651.667	9595.75	51.36
13-04-1998	11300	11700	11275	11400	1136000	11570	9888.75	9674.333	9602.875	50.56
14-04-1998	11500	11500	10900	11000	1086000	11569.5	9914.75	9697.667	9608.5	47.36
15-04-1998	11000	11350	10900	11000	1421000	11535.5	9938.75	9715	9615.625	47.36
16-04-1998	11000	11150	11000	11000	472500	11433.5	9967.25	9727.667	9622.75	47.36
17-04-1998	10950	11200	10950	11200	167000	11401	9994.5	9734.333	9630.875	49.36
20-04-1998	11200	11450	11200	11400	985000	11368	10021.5	9743.667	9637.875	51.35
21-04-1998	11300	11325	11175	11200	619000	11351	10048.75	9749	9642.875	49.27
22-04-1998	11200	11475	11200	11275	543500	11292.5	10081.75	9756.667	9649	50.08
23-04-1998	11275	11400	11175	11200	2040500	11249.5	10117.25	9766	9654.875	49.23
24-04-1998	11200	11200	10900	10900	943000	11190.5	10154.25	9778	9659.125	45.86
27-04-1998	10800	10850	10325	10400	851000	11173.5	10181.75	9786.833	9661.25	40.84
29-04-1998	10400	10400	9950	10000	1008500	11192.5	10206.5	9795.333	9661.25	37.32
30-04-1998	10000	10000	9375	9550	2053500	11194	10227.25	9802.333	9659	33.79
01-05-1998	9550	9550	9000	9200	1199500	11196	10241.75	9806.167	9655.5	31.31
04-05-1998	9250	9600	9175	9200	2010500	11188	10257.25	9810.833	9653.375	31.31
05-05-1998	9325	9350	9025	9200	1847000	11164.5	10273.5	9813.5	9652.25	31.31
06-05-1998	9050	9050	8400	8575	1947000	11103.5	10285	9811.333	9647.875	26.91
07-05-1998	8500	8725	8300	8525	2315000	11050	10291.25	9804.833	9644.625	26.59
08-05-1998	8600	8875	8600	8650	792000	10983	10287.75	9798.167	9641	28.88
12-05-1998	8600	8600	8375	8375	1066500	10935	10284.75	9793.333	9635.375	26.89
13-05-1998	8025	8025	6550	7400	4577000	10865	10272.25	9780.667	9626.125	21.29
14-05-1998	7400	8000	7250	7275	2423500	10790.5	10262.25	9765.833	9616.125	20.70
18-05-1998	7000	7275	6850	7250	292000	10714.5	10258.75	9752.333	9605.5	20.57
19-05-1998	7200	8400	7200	7850	107500	10624.5	10266.25	9741	9597.5	31.21
20-05-1998	7950	8200	7950	8200	16000	10514	10280.5	9733.833	9591.625	36.55
22-05-1998	8300	9050	8300	8750	789000	10449	10296	9729.5	9588.375	43.91
25-05-1998	9000	9250	8650	8650	1772500	10362	10307.5	9724.833	9584.125	42.94
26-05-1998	8650	8700	8025	8025	1533500	10269.5	10307.25	9715	9575.75	37.35
27-05-1998	8000	8000	7600	7625	1246000	10203	10302.5	9703.833	9564.5	34.28
28-05-1998	7800	7800	7500	7525	1303500	10136	10297	9694.167	9552.75	33.53
29-05-1998	7650	8300	7650	8300	1035000	10092	10299.5	9688.167	9545.25	43.72
01-06-1998	8300	8300	7700	7800	644000	10036.5	10296.75	9679.667	9535.875	39.51
02-06-1998	7700	7700	7525	7600	593500	9973	10290.25	9669.833	9527.125	37.94
03-06-1998	7700	7700	7100	7125	1400500	9894.5	10277.75	9658.667	9518.5	34.43
04-06-1998	7125	7750	6900	7600	2987000	9822.5	10265.75	9648.667	9512.25	40.37
05-06-1998	8000	8250	7900	8200	2239500	9765.5	10258.75	9643.667	9510.125	46.90
08-06-1998	8200	8200	7900	8100	290000	9708.5	10257.75	9636.333	9505.125	46.00
09-06-1998	8100	8200	7975	8200	664000	9640.5	10260.5	9629.333	9499.375	47.10
10-06-1998	8000	8100	7900	8100	453000	9566.5	10276	9624	9492.875	46.09
11-06-1998	7800	8000	7675	8000	259500	9505	10288	9619.167	9486.375	45.05
12-06-1998	8000	8100	7900	8050	72500	9443.5	10299.5	9615.333	9483.125	45.71
15-06-1998	7900	7900	7025	7325	1011000	9353	10297	9612.833	9476.5	38.49
16-06-1998	7400	7400	7175	7300	403000	9261	10282.5	9603.333	9467.375	38.26
17-06-1998	7250	7375	7150	7150	288000	9164.5	10272	9585.667	9456.25	36.87
18-06-1998	7350	7800	7350	7500	1547000	9087.5	10262.25	9567.667	9449.25	42.15
19-06-1998	7600	8000	7350	8000	1500500	9029	10242.25	9554	9445.75	48.74
22-06-1998	8200	8200	7625	7950	390500	8964	10220.5	9539.167	9439.75	48.15
23-06-1998	7800	8075	7800	8000	396500	8907	10195.5	9525.167	9434	48.82
24-06-1998	8000	8900	8000	8650	1597500	8845	10181.75	9515.833	9432.5	56.65
25-06-1998	8700	8750	8325	8500	435500	8785	10166.75	9508.167	9435	54.57
26-06-1998	8600	8600	8250	8500	262000	8727	10148.5	9501.5	9437.5	54.57
29-06-1998	8400	8400	8250	8300	288500	8673	10121.25	9500.833	9441.5	51.65
30-06-1998	8250	8775	7950	8700	1700500	8627	10081.25	9501.5	9443	56.65
01-07-1998	8450	9400	8450	9150	1453000	8590	10011.75	9508.167	9443.25	61.48
02-07-1998	9300	9700	9300	9650	1638000	8559	9980	9516	9440.5	66.01
03-07-1998	9600	9650	9200	9550	1547000	8522	9945	9521.667	9438.25	64.38
07-07-1998	9500	10000	9475	9800	1198000	8494	9922.5	9530.5	9435.25	66.60
08-07-1998	9700	9700	9275	9275	184000	8454	9873.25	9539.167	9431	58.37
09-07-1998	9250	9450	9050	9100	1001000	8412	9830.75	9548.833	9427.5	55.89
10-07-1998	9075	9075	8400	8450	701500	8363	9776.75	9557.167	9424.25	47.77
13-07-1998	8500	8500	8350	8350	419000	8322	9747.75	9561.833	9420.625	46.65
14-07-1998	8550	8550	8200	8350	974500	8289	9740.75	9567.333	9418.75	46.65
15-07-1998	8500	8600	8150	8200	949500	8262	9728	9572.167	9417.25	44.82
16-07-1998	8400	8650	8350	8600	758000	8250	9723	9577.833	9417.125	50.41
17-07-1998	8700	8875	8350	8400	654000	8234	9711	9582.833	9416.625	47.80
20-07-1998	8400	8500	8300	8375	924500	8217.5	9691	9588.167	9414.5	47.47
21-07-1998	8350	8750	8350	8600	770500	8218	9660.75	9596	9413	50.77
22-07-1998	8600	8925	8600	8700	734500	8221.5	9635.75	9601.333	9409	52.21
23-07-1998	8750	8750	8400	8700	542500	8222.5	9602.75	9599.333	9404.25	52.21
24-07-1998	8675	8700	8500	8600	232000	8227	9581	9598.833	9401.75	50.50
27-07-1998	8550	8650	8550	8600	1065500	8251	9558	9598.5	9398.25	50.50
28-07-1998	8725	8850	8600	8750	605000	8280.5	9535.5	9601.667	9394.5	53.17
29-07-1998	8825	9175	8825	9050	1270000	8316.5	9515.5	9611.333	9393.375	58.04
30-07-1998	9050	9050	8900	8950	289000	8338.5	9481.5	9623.667	9390.375	55.95
31-07-1998	8975	9050	8875	8900	516500	8352.5	9433.25	9637.833	9388.5	54.89
03-08-1998	8700	8800	8650	8800	226000	8353.5	9401.25	9648.5	9385.5	52.73
04-08-1998	8700	8800	8675	8800	229500	8356.5	9359.25	9657.167	9382.75	52.73
05-08-1998	8775	8800	7975	8100	2015000	8358	9313.75	9657.5	9375.75	39.96
06-08-1998	8250	8250	8075	8075	684500	8367	9285	9657.333	9369.625	39.59
07-08-1998	8075	8100	7950	8000	1615500	8376.5	9256.25	9656.833	9364.75	38.45
10-08-1998	8000	8000	7600	7875	1094500	8368	9230	9655.667	9358.125	36.55
11-08-1998	7800	8000	7425	8000	694500	8372	9204.25	9655.167	9352.75	39.75
12-08-1998	7900	8300	7800	8025	650000	8380.5	9176.75	9653.667	9347.5	40.40
13-08-1998	8100	8150	7650	7800	250000	8394	9144.25	9649.833	9342.5	36.59
14-08-1998	7650	8175	7600	8150	237500	8405	9113.75	9645.5	9337.75	45.25
18-08-1998	8200	8375	8000	8000	373500	8401	9083.25	9639.5	9333	42.56
19-08-1998	8025	8200	8025	8125	940500	8401.5	9055	9639	9327.625	45.47
20-08-1998	8100	8775	8100	8775	1607000	8413	9026.75	9644.667	9325.25	57.49
21-08-1998	8775	9050	8700	9000	3607500	8431	8998.75	9661	9325.75	60.72
24-08-1998	8600	8650	8250	8425	692500	8439.5	8972.25	9671.833	9324.25	50.22
25-08-1998	8600	8700	8200	8400	841000	8446.5	8945	9681.833	9323.125	49.82
26-08-1998	8400	8475	8050	8250	702000	8465	8909	9686.333	9325.875	47.36
27-08-1998	8100	8250	8050	8125	263500	8481.5	8871.25	9682.167	9322.875	45.35
28-08-1998	8000	8000	7850	7925	314000	8497	8830.75	9680.333	9313.5	42.27
31-08-1998	7850	8500	7700	8500	622000	8517	8802.25	9680.5	9305	52.32
01-09-1998	8050	8400	7950	7950	306500	8516	8772.5	9666.833	9294.5	44.36
02-09-1998	8300	8300	8000	8000	389000	8517	8740.5	9652.667	9283.625	45.18
03-09-1998	8000	8000	7950	7975	122500	8516.5	8711.75	9635.833	9273	44.82
04-09-1998	7800	7850	7775	7800	268500	8499.5	8672.25	9621	9261.75	42.32
07-09-1998	7800	8175	7800	8000	415500	8489.5	8637.25	9607.667	9253.5	46.03
08-09-1998	8000	8050	7600	7700	111000	8473.5	8600.25	9590.167	9244.5	41.70
09-09-1998	7750	7750	7475	7500	770500	8457.5	8565.25	9566.667	9240	39.06
10-09-1998	7450	7625	7300	7525	463500	8434	8530.5	9532.167	9234.625	39.58
11-09-1998	7400	7775	7400	7650	315500	8404	8497	9475.833	9232.125	42.21
14-09-1998	7650	7700	7525	7650	214000	8364	8461.5	9441.333	9228	42.21
15-09-1998	7500	7850	6200	6275	2053500	8298.5	8410.25	9396.167	9215.875	27.15
16-09-1998	6600	6975	6400	6425	2033500	8231	8362.5	9358.667	9205.625	30.08
17-09-1998	6500	6600	6000	6000	738000	8165.5	8309.75	9304	9195.75	26.79
18-09-1998	6000	6000	4975	5125	1381000	8086	8249	9249.167	9183.125	21.56
21-09-1998	5050	5050	4050	4075	2205000	7998.5	8180.75	9184	9167.5	17.22
22-09-1998	4100	4750	4100	4750	3638000	7926.5	8124.25	9140.667	9153	27.35
23-09-1998	4850	4850	4450	4500	5555500	7849.5	8069.25	9110.333	9137.875	26.08
24-09-1998	4725	4850	4550	4750	5386000	7780.5	8021.25	9078.833	9124.25	29.60
25-09-1998	4750	4750	4475	4575	1842500	7700	7975	9048.667	9108.375	28.58
28-09-1998	4700	4950	4700	4825	2609500	7628.5	7931.25	9016.833	9094.25	32.20
29-09-1998	4825	5200	4825	5200	1959000	7565	7891.25	8982.333	9082.375	37.33
30-09-1998	5250	5750	5125	5725	3177500	7507.5	7862.75	8943	9073.875	43.75
01-10-1998	5700	6150	5600	5875	2771000	7451	7836.25	8907.5	9063.75	45.47
02-10-1998	5875	5875	5300	5325	2354000	7383.5	7803	8863	9045.375	40.58
05-10-1998	5325	5375	4700	5100	3130000	7313.5	7770.25	8825.167	9027.5	38.74
06-10-1998	5050	5225	4850	5125	2381000	7244	7747.5	8786.667	9009.875	39.07
07-10-1998	5300	5650	5250	5625	2573500	7181.5	7731	8750.833	8996.625	45.41
08-10-1998	5650	7150	5650	6750	5149000	7135.5	7726	8722.167	8992.375	56.40
09-10-1998	7000	7350	6850	6850	3475500	7093.5	7716	8685.5	8991.125	57.22
12-10-1998	7000	7325	7000	7125	961000	7058	7705.25	8641.5	8992.875	59.49
13-10-1998	7125	7200	6750	7200	1635000	7026	7689.75	8609.5	8992.875	60.11
14-10-1998	7000	7175	6900	7000	487500	6990	7673.25	8569.5	8990.375	57.58
15-10-1998	7000	7100	6900	7050	525500	6969	7663.5	8532.167	8985.375	58.05
16-10-1998	7300	8450	7200	8450	2432000	6976.5	7671.75	8515.5	8987.125	68.66
19-10-1998	8700	9000	8200	8350	3955000	6983.5	7680	8498.667	8988.5	67.35
20-10-1998	8225	8450	7700	8400	2520500	6994	7681	8484.667	8990.25	67.68
21-10-1998	8500	8600	7500	7525	1375000	6984.5	7678.25	8464.333	8987.5	56.80
22-10-1998	7525	7800	7300	7425	505000	6972.5	7676.5	8442	8983.375	55.69
23-10-1998	7225	7800	6950	7400	2174500	6964.5	7679.25	8417.667	8978.5	55.40
26-10-1998	7400	7575	7400	7500	179500	6951.5	7678.25	8393	8972	56.38
27-10-1998	7500	7900	7375	7900	572000	6949.5	7675.25	8372	8967	60.14
28-10-1998	8000	8025	7625	7700	341500	6941	7671.25	8350.333	8964.5	57.47
29-10-1998	7700	7700	7300	7400	301000	6913.5	7663.25	8322.333	8961.875	53.63
30-10-1998	7400	7525	6850	6850	1212500	6870.5	7650.75	8289.333	8963.375	47.37
02-11-1998	7000	7000	6800	6875	819500	6839.5	7639.5	8261.333	8963.75	47.67
03-11-1998	7100	7275	7050	7075	1533500	6813	7629.75	8234.333	8964.625	50.11
04-11-1998	7125	7650	7100	7600	2112000	6800	7632.5	8206	8964.75	55.92
05-11-1998	7800	9800	7800	9400	7951000	6825.5	7653.5	8189.333	8968	69.18
06-11-1998	9500	9600	8700	9025	1694500	6847.5	7672.25	8169.667	8972.125	64.81
09-11-1998	9000	9600	9000	9400	1613000	6865.5	7691.25	8156.667	8976.75	67.05
10-11-1998	9400	9425	9025	9400	1788000	6894.5	7705.25	8146.5	8973.75	67.05
11-11-1998	9300	9350	8900	9025	475000	6915	7716	8132	8968.25	62.43
12-11-1998	9175	9675	9075	9075	2799500	6937	7726.75	8120.167	8961.125	62.80
13-11-1998	9000	9100	8800	8900	1311000	6959	7729.25	8101.167	8955.5	60.57
16-11-1998	9000	9100	8750	8800	609000	6975	7732.25	8083.167	8949.5	59.27
18-11-1998	8850	9300	8850	9150	1213500	7004	7738.75	8068.167	8943.625	62.31
19-11-1998	9300	9525	9275	9475	1217000	7043.5	7750.5	8058	8935.875	64.93
20-11-1998	9800	10475	9775	10400	1262000	7101	7767.5	8054	8924.375	71.09
23-11-1998	10200	10925	10100	10700	1307000	7162	7783	8052	8897.375	72.76
24-11-1998	10700	11450	10700	11125	1137000	7231.5	7797.75	8051.5	8888.875	74.97
25-11-1998	10975	11000	9900	10000	972000	7306	7802.25	8042.167	8873.625	60.90
26-11-1998	9900	10200	9600	9650	384500	7370.5	7800.75	8031.833	8861.625	57.30
27-11-1998	9700	10100	9650	10100	257000	7452.5	7809	8024	8841.125	60.53
30-11-1998	10000	10050	9550	9600	376500	7542	7814	8013.333	8822.375	55.50
01-12-1998	9500	9500	9000	9300	2110000	7646.5	7822.5	8002.667	8799.625	52.68
02-12-1998	9350	9825	9350	9575	1277000	7743	7834.75	7997.167	8791.25	54.94
03-12-1998	9550	9700	9550	9675	236500	7846.5	7848	7995	8794.375	55.77
04-12-1998	9600	9800	9600	9800	171000	7947.5	7864	7996.667	8796	56.84
07-12-1998	10000	10400	10000	10350	825500	8063	7881.5	8004.333	8802.25	61.28
08-12-1998	10350	10500	10350	10350	1072500	8173.5	7901	8012	8806	61.28
09-12-1998	10250	10350	10100	10350	208000	8276.5	7920.75	8019.667	8805.875	61.28
10-12-1998	10250	10900	10250	10750	507000	8377	7942.25	8034.167	8801.5	64.58
11-12-1998	10600	10975	10600	10975	206500	8479	7965	8050.5	8800.375	66.33
14-12-1998	10800	11150	10800	11050	2095000	8593.5	7988.5	8066.5	8795.625	66.91
15-12-1998	10900	11000	10825	10950	1086000	8710.5	8012	8083.667	8796.5	65.28
16-12-1998	10950	12300	10950	12300	1747500	8854	8049	8116.333	8803.5	74.35
17-12-1998	12000	12100	11850	12075	341000	8983	8082.25	8148.333	8808.875	71.02
18-12-1998	12000	12000	11800	11925	164000	9086.5	8111	8179.5	8813.25	68.81
21-12-1998	11900	12350	11900	12350	758500	9196.5	8145	8209.5	8813.25	71.52
22-12-1998	12400	12800	12400	12650	555000	9307	8182.5	8239.167	8807.875	73.28
23-12-1998	12600	12600	12250	12450	238000	9412	8219	8263.833	8810.125	70.16
28-12-1998	11800	12450	11800	12450	13500	9521	8255.5	8289.167	8807.375	70.16
29-12-1998	12000	12000	11800	11900	139000	9618	8293.5	8315	8803.625	61.78
30-12-1998	11800	11800	11650	11650	79000	9682	8329.25	8341.833	8807.125	58.37
04-01-1999	11600	12150	11600	12000	284500	9755	8369.25	8371.667	8812.75	61.57
05-01-1999	12000	12075	11950	12050	571000	9828	8411	8396.667	8820.5	62.02
06-01-1999	12050	12350	11950	12200	2533000	9921.5	8453	8426	8828.625	63.40
07-01-1999	12500	13500	12500	13275	1602000	10038.5	8505.5	8463.833	8841.125	71.43
08-01-1999	13000	13000	12100	12300	1320500	10136.5	8550.5	8498.333	8847.375	58.83
11-01-1999	12100	12300	11600	11600	339500	10218.5	8585	8525	8849.375	51.77
12-01-1999	11800	11800	11525	11650	393000	10293.5	8621.5	8548	8852.375	52.21
13-01-1999	11525	11525	10400	10575	522000	10351	8646	8564.5	8850.5	43.08
14-01-1999	10575	10575	9850	10200	1363500	10407	8660.25	8577.833	8843.5	40.43
15-01-1999	10000	10050	9700	9875	770000	10467.5	8669	8589.667	8833.875	38.23
25-01-1999	9850	10300	9400	10300	1355500	10536	8687.75	8605	8830	42.62
26-01-1999	10600	11200	10600	11000	1635000	10614.5	8713.75	8624.667	8829.375	49.05
27-01-1999	11200	11400	10675	10900	377500	10680.5	8740.25	8648.5	8824.625	48.22
28-01-1999	10800	10900	10650	10800	256500	10708.5	8767	8671.833	8819.125	47.36
29-01-1999	11000	11050	10550	10800	499500	10744	8795.75	8696.167	8813.25	47.36
01-02-1999	10750	10850	10650	10800	203000	10772	8818.75	8718.167	8810.5	47.36
02-02-1999	10950	10950	10575	10900	83000	10802	8848.25	8737.5	8810.375	48.51
03-02-1999	10950	11600	10950	11500	1006500	10851.5	8883.25	8761.167	8811.875	54.89
04-02-1999	11600	11700	11500	11550	435500	10901	8919	8784.833	8815.375	55.39
05-02-1999	11500	11600	11425	11450	374500	10952	8955.5	8803.5	8813.875	54.10
08-02-1999	11450	11450	11050	11325	695000	11002.5	8988.75	8822.333	8813	52.47
09-02-1999	11100	11400	10900	11400	556000	11047.5	9025.75	8841.667	8813	53.38
10-02-1999	11400	11600	11300	11500	161500	11088	9065.75	8863	8815.5	54.63
11-02-1999	11575	11575	11400	11450	48500	11109	9105	8881.333	8817.75	53.85
12-02-1999	11300	11475	11000	11475	379500	11124.5	9143.25	8896.833	8820.125	54.20
15-02-1999	11475	11550	11475	11500	304500	11132	9181.75	8909.167	8821.625	54.57
16-02-1999	11600	11650	11500	11600	121500	11164	9235	8922.833	8822.625	56.11
17-02-1999	11600	11700	11525	11700	133500	11205	9287.75	8935.5	8825.125	57.65
18-02-1999	11750	12100	11750	12000	264500	11243	9347.75	8953.667	8828.75	61.96
19-02-1999	12100	12700	12100	12400	714000	11299	9420.5	8975.667	8834.75	66.81
22-02-1999	12300	12500	12200	12200	14500	11357	9501.75	9000.667	8841.25	62.52
23-02-1999	12350	12450	11600	11800	393000	11401.5	9572.25	9023.667	8848.25	54.92
24-02-1999	12000	12525	12000	12250	667500	11453	9649.75	9049.667	8859.5	60.70
25-02-1999	11900	12250	11800	12250	288500	11502	9724.75	9076.667	8873	60.70
26-02-1999	12250	12300	12225	12300	151500	11541	9802	9101.333	8888.5	61.34
01-03-1999	12300	12475	12300	12475	203500	11583.5	9878.5	9128.5	8904.875	63.58
02-03-1999	12500	12700	12500	12600	288500	11628.5	9952.5	9156.667	8921.875	65.13
03-03-1999	12000	12000	12000	12000	13000	11653.5	10015.25	9179.333	8939	53.38
04-03-1999	11800	12000	11700	11800	402000	11670	10074.5	9200	8955.375	50.14
05-03-1999	12000	12000	10900	11150	953500	11672	10132.75	9216.333	8967.875	41.34
08-03-1999	11400	11450	10800	11050	338500	11674	10192.25	9232.667	8981.25	40.17
09-03-1999	11050	11050	10500	10600	218000	11640	10247	9246	8997.25	35.34
10-03-1999	10600	10600	10025	10350	550000	11605.5	10294.25	9256.667	9012.625	32.96
11-03-1999	10125	10750	10000	10700	368000	11581	10333.75	9267.667	9029.875	39.13
12-03-1999	10700	10750	10600	10625	406000	11546.5	10371.5	9278.833	9043.75	38.31
15-03-1999	10650	11150	10575	10625	794000	11506	10406.5	9290.333	9055.875	38.31
16-03-1999	10600	11050	10600	10975	1096500	11476.5	10444.25	9304.833	9067	44.55
17-03-1999	10975	11100	10950	11000	435000	11447.5	10484.25	9319.5	9078.75	44.98
19-03-1999	11100	11700	11100	11575	532500	11441	10529.5	9342.667	9096.5	53.81
22-03-1999	11500	11825	11450	11700	498000	11442	10562	9366.833	9116.875	55.49
23-03-1999	11700	12100	11650	12100	1164500	11444	10599.5	9394.167	9139.75	60.43
24-03-1999	11975	12050	11825	12000	550000	11443	10635.5	9421.667	9158.25	58.67
25-03-1999	11950	11975	11900	11925	304500	11437.5	10679.5	9447.833	9178.875	57.33
26-03-1999	11875	11875	11400	11400	340500	11400	10719.25	9470.333	9197.875	48.89
29-03-1999	11400	11500	11200	11475	180500	11383.5	10760	9494.833	9219.625	50.02
30-03-1999	11600	11600	11475	11525	166000	11382	10800.25	9517.333	9239.25	50.81
01-04-1999	11600	11800	11425	11650	564000	11382	10837.75	9541.667	9256.5	52.79
05-04-1999	11500	11800	11500	11725	292000	11405	10878	9565.667	9274.625	54.00
06-04-1999	11800	11800	11500	11600	360500	11433	10920	9584.5	9291.625	51.64
07-04-1999	11700	11750	11700	11725	375000	11470	10968.75	9602.667	9309.75	53.81
08-04-1999	11800	12100	11800	12050	1383500	11505	11020.5	9626.833	9330	58.97
09-04-1999	12100	12775	12100	12700	4198000	11539	11076.75	9655.5	9353.25	66.93
12-04-1999	12800	13200	12700	12700	3982500	11575	11127.75	9685.167	9380.125	66.93
13-04-1999	13000	13050	12750	12800	507000	11615	11161.75	9716.333	9407.625	68.04
14-04-1999	12800	13200	12600	12900	714000	11657	11200.5	9749.5	9436.375	69.15
15-04-1999	12900	12950	12800	12825	362500	11697.5	11234.75	9778.333	9463	67.26
16-04-1999	12900	13700	12900	13700	1068500	11753.5	11277.75	9816.667	9491.5	75.63
19-04-1999	13550	16000	13550	15750	2607500	11838.5	11345	9868.333	9530.5	85.18
20-04-1999	15000	15100	14500	14975	917000	11907	11404	9915	9565.375	73.46
21-04-1999	15000	15400	14700	14900	755500	11976	11464	9962.333	9596.625	72.42
22-04-1999	15075	15075	14000	14200	868000	12033.5	11518	10003.667	9625.125	63.41
23-04-1999	14000	14000	12500	12500	279000	12055.5	11551.5	10035.667	9645.125	47.84
26-04-1999	12500	13200	12500	12525	356000	12076	11582	10069.167	9666.25	48.04
27-04-1999	12525	12900	12525	12850	92000	12104	11606.5	10104.667	9687	50.71
28-04-1999	13100	14100	13100	13875	778000	12152	11638.25	10146.167	9710.625	58.04
29-04-1999	14000	14800	13800	14400	957500	12210	11671	10191.167	9734.375	61.22
30-04-1999	14700	14750	14400	14650	608000	12271	11717.5	10247	9759.875	62.68
03-05-1999	14650	15600	14650	15550	2820000	12348	11776.5	10307.833	9788.625	67.41
04-05-1999	16000	16300	15000	15300	1593500	12414	11828.5	10369.833	9818.75	64.94
05-05-1999	15550	15750	13850	14375	1504000	12453.5	11876.25	10431.5	9845.125	56.69
06-05-1999	14600	15500	14600	15000	600500	12509.5	11933.25	10504.333	9877.875	60.36
07-05-1999	15000	16000	15000	15900	655500	12591.5	11996.5	10578.667	9915.625	64.96
10-05-1999	15900	16400	15900	16400	2566500	12674.5	12063.75	10658	9955.875	67.23
11-05-1999	16400	16400	15900	16000	1377500	12749.5	12125.75	10733	9994.875	63.67
12-05-1999	16000	16000	15400	15750	540000	12818.5	12179.75	10807.5	10030.625	61.48
14-05-1999	15900	16200	15900	16200	1626000	12893	12238.25	10883.333	10069.625	63.89
17-05-1999	16000	16700	15850	16600	1670000	12973	12300.75	10959.333	10110.75	65.93
18-05-1999	16500	17600	16500	17200	2351000	13077	12365.25	11035.833	10153.75	68.78
19-05-1999	17000	17200	16800	16800	61000	13177	12423.5	11108.667	10194.25	64.88
20-05-1999	17200	17900	16900	17650	1868500	13307	12489.5	11190.833	10239	68.91
21-05-1999	17650	17850	17350	17350	634500	13433	12553.5	11272.5	10282.75	66.03
24-05-1999	17500	17650	17500	17550	1090500	13572	12606	11355.333	10327.5	67.02
25-05-1999	17550	17650	17550	17650	538500	13718	12661.75	11435.5	10372	67.53
26-05-1999	17625	17625	16800	16800	431000	13840	12710.5	11502.5	10410.75	59.17
27-05-1999	16800	17000	16500	16500	270500	13957.5	12752	11566.833	10448.5	56.51
28-05-1999	16000	16000	15400	15700	529500	14059	12782.5	11624	10482.5	50.05
31-05-1999	15700	16300	15700	16000	670500	14159.5	12818	11682.667	10518.5	52.25
01-06-1999	16100	16100	16000	16100	282500	14261.5	12854.5	11743.333	10555	53.00
02-06-1999	16100	16200	15975	16100	399500	14352	12896.5	11803.667	10595	53.00
03-06-1999	16100	16450	15900	16450	383500	14447	12944.5	11857	10636.875	55.80
04-06-1999	16500	17200	16500	17200	683500	14549	12996.5	11916	10682.875	61.14
08-06-1999	19000	20300	19000	19450	2258500	14698	13070.5	11989.667	10740.75	72.05
09-06-1999	19500	19800	19300	19500	1608000	14849.5	13143.5	12069.5	10798.25	72.23
10-06-1999	18500	19000	18500	18500	579500	14991.5	13195.75	12143.333	10850.625	63.15
11-06-1999	18000	18000	17250	17500	1018500	15112	13247.75	12210.667	10899.125	55.63
14-06-1999	17900	18500	17900	18100	1281500	15243.5	13312.75	12281.333	10948.875	58.80
15-06-1999	18200	18200	17100	17150	668000	15353.5	13367.75	12343	10994.625	52.41
16-06-1999	17100	17300	16800	16800	292000	15455	13430	12403.667	11038	50.24
17-06-1999	17500	17575	17400	17550	1603000	15574	13503.5	12471.333	11081.875	54.58
18-06-1999	18000	19500	18000	19475	1214000	15729	13599.5	12555.5	11134.25	63.39
21-06-1999	19500	20225	19500	20200	1014000	15892	13698.5	12644.333	11193.125	66.06
22-06-1999	20000	20300	19300	20200	977500	16042	13790.5	12731.833	11252.125	66.06
23-06-1999	19500	20200	19100	19925	561500	16186.5	13880.75	12814	11310.5	64.01
24-06-1999	19500	19500	18400	18400	1547000	16298.5	13956.75	12874	11361.875	53.98
25-06-1999	18400	18500	18200	18300	852500	16406.5	14031.75	12935.833	11413.75	53.39
28-06-1999	18300	18800	18300	18800	178000	16526	14111.75	12998.5	11465.25	55.98
29-06-1999	19200	19600	18800	19400	633500	16640	14196.75	13065.167	11522.5	58.94
30-06-1999	19400	19500	18600	18700	1134000	16699	14268.75	13129.667	11576	54.36
01-07-1999	18800	19200	18800	19100	586000	16781.5	14344.25	13196.5	11631.625	56.44
02-07-1999	19200	19325	19000	19150	1138000	16866.5	14421.25	13264.833	11688.375	56.71
05-07-1999	19200	19500	19200	19500	493500	16972.5	14503	13336.167	11745.875	58.61
06-07-1999	19500	19650	19300	19475	780000	17112	14583.75	13405	11804.75	58.41
07-07-1999	19500	19500	18150	18200	322000	17225.5	14650.75	13463.167	11858.25	49.28
08-07-1999	18200	18600	18000	18100	746000	17330.5	14717.25	13514.5	11911.125	48.64
09-07-1999	18100	18600	18100	18400	517000	17421	14786.5	13565.833	11964.875	50.71
12-07-1999	18400	19000	18200	18450	757000	17502	14856	13614.667	12018.875	51.07
13-07-1999	18500	18700	18500	18500	65000	17579	14925	13671.333	12080	51.45
14-07-1999	18800	19350	18800	19200	520000	17652	15000	13735	12143.875	56.49
15-07-1999	19200	19900	19200	19775	1363000	17741.5	15077.75	13799.5	12212.75	60.16
16-07-1999	19775	20000	19775	20000	448500	17854	15153.75	13868.833	12287.125	61.52
19-07-1999	20000	20000	18500	19500	189500	17944	15226.75	13936.833	12364.25	56.86
20-07-1999	19500	19500	18950	19100	626500	18008	15299.75	14000.333	12436	53.37
21-07-1999	18900	18900	17800	18100	713000	18042	15358.25	14056.5	12504	45.81
22-07-1999	18100	18400	18000	18175	378000	18085.5	15417.5	14112.333	12571.125	46.43
23-07-1999	17800	17900	17100	17500	475500	18120.5	15469.5	14160	12635.75	41.84
26-07-1999	17100	17100	15800	16100	1075000	18118.5	15505.75	14198.333	12692.125	34.27
27-07-1999	16600	17300	16300	17300	404500	18132.5	15552.75	14244.667	12752.625	43.67
28-07-1999	17500	18050	17400	17900	527000	18146.5	15611.75	14292.333	12813.5	47.70
29-07-1999	18100	19250	18100	19250	564500	18195.5	15686.25	14347.5	12880.375	55.43
30-07-1999	18600	19500	18200	19000	811000	18222.5	15764.75	14400.5	12948.75	53.84
02-08-1999	18500	18500	17500	18000	879000	18235.5	15834.25	14447.5	13013.25	47.93
03-08-1999	18700	19000	18600	19000	966000	18264.5	15918.25	14492.167	13082.625	53.43
04-08-1999	19000	19000	18800	18975	407500	18291	16004.5	14538.167	13149.375	53.28
05-08-1999	18975	19250	18975	19050	1228500	18336	16088	14585.667	13210.875	53.71
06-08-1999	19600	19625	18600	18725	1260500	18380.5	16169	14628.167	13270.25	51.52
09-08-1999	18100	18500	17950	18500	439500	18436.5	16247.75	14667.167	13327.125	50.01
10-08-1999	17800	18000	17500	17850	734500	18473.5	16316.5	14703.167	13380.375	45.81
11-08-1999	17500	17500	16450	16500	1218500	18481.5	16371.5	14730.167	13427.875	38.58
12-08-1999	16500	16500	15800	16300	1619000	18485.5	16418.75	14759.5	13474.125	37.63
13-08-1999	16300	16700	15900	16000	388500	18476.5	16461.75	14788.5	13511.875	36.19
16-08-1999	16500	16800	16100	16350	895500	18459.5	16504.25	14817.5	13551.875	39.11
18-08-1999	16350	16450	16150	16300	370500	18396.5	16547.25	14845.833	13591.375	38.84
19-08-1999	16300	17500	16300	17400	1571000	18354.5	16602	14880.5	13640.75	47.54
20-08-1999	17300	17650	17300	17525	761500	18335	16663.25	14908.833	13691.25	48.43
23-08-1999	17500	18000	17500	18000	338000	18345	16728.5	14946.833	13744.25	51.80
24-08-1999	18100	18250	17600	18000	623000	18343	16793.25	14989.5	13796.75	51.80
25-08-1999	18000	18000	17600	17750	294000	18355	16854.25	15030.167	13846	49.82
26-08-1999	17725	17850	17500	17800	855000	18375	16915	15078.333	13896.5	50.23
27-08-1999	17800	18000	17450	18000	349500	18384	16979	15130.333	13949.5	51.93
30-08-1999	18000	18500	18000	18350	2171500	18361.5	17045.25	15186.833	14007	54.83
31-08-1999	18000	18500	18000	18500	718000	18327.5	17109.75	15241.5	14065.125	56.06
01-09-1999	18700	19600	18700	19375	376000	18311	17176.5	15297.333	14126.625	62.45
02-09-1999	19475	19475	19000	19300	135000	18298.5	17242.5	15353.333	14185.125	61.63
03-09-1999	19250	19250	18200	18700	250500	18304.5	17301.5	15406	14231.625	55.31
06-09-1999	18200	18200	17000	17000	520500	18278.5	17342.5	15447.333	14271.5	42.13
07-09-1999	16500	18200	16450	18150	334000	18265.5	17395.75	15496.333	14315.25	50.69
08-09-1999	17700	17750	17000	17200	402000	18221.5	17430.75	15538.333	14354.25	44.79
09-09-1999	17200	17200	16500	17175	1361000	18191	17445	15576.167	14395	44.65
10-09-1999	17600	18000	17500	18000	2144000	18169	17475.25	15619.167	14439.625	50.43
13-09-1999	18200	18500	18000	18150	534500	18149	17507.75	15663.833	14485.875	51.43
14-09-1999	18000	18000	17750	17925	535500	18117.5	17545	15707.833	14531.5	49.81
15-09-1999	17500	17500	17100	17200	743500	18072	17592	15746.5	14571.75	44.92
16-09-1999	17000	17000	16825	16875	1707000	18045.5	17635.5	15782.333	14608.75	42.89
17-09-1999	16875	16950	16750	16750	639500	18018.5	17674.5	15817.667	14640.5	42.10
20-09-1999	16750	16750	16525	16725	783000	17985	17703	15852.667	14670.625	41.93
21-09-1999	16700	16750	16525	16600	510000	17948	17725	15886.667	14698	41.06
22-09-1999	16500	16600	16425	16450	410000	17907	17743	15919	14730.25	39.98
23-09-1999	16475	16500	15700	15950	1158000	17842	17747	15947.333	14761.75	36.55
24-09-1999	15900	15900	15100	15525	853000	17757	17749.25	15970.833	14788.875	33.88
27-09-1999	15800	15850	15500	15700	668000	17671	17762.5	15992.833	14819.375	35.95
28-09-1999	15900	16200	15800	16200	908500	17605	17774.5	16019.5	14853.875	41.58
29-09-1999	16200	16200	16050	16075	577000	17544.5	17776.25	16048	14886.375	40.62
30-09-1999	16100	16950	16100	16850	1264500	17519.5	17780.75	16078.667	14922.25	48.57
01-10-1999	17000	17425	17000	17275	1196500	17501.5	17793.5	16112.167	14959.625	52.33
04-10-1999	17400	17500	17000	17150	354000	17494.5	17807.5	16144.5	14993.625	51.14
05-10-1999	17200	17500	17200	17450	286000	17521.5	17820	16177.667	15029.125	53.85
06-10-1999	17450	19000	17450	19000	1299500	17555.5	17844	16220.333	15072.375	64.71
07-10-1999	19300	19300	18300	18800	316500	17573.5	17860	16265.667	15112.625	62.66
08-10-1999	18775	19475	18500	19450	507500	17577.5	17886.5	16316.667	15155	66.39
11-10-1999	19250	19250	19100	19200	119000	17581.5	17902	16370.333	15195.75	63.75
12-10-1999	18800	19000	18500	19000	403500	17601.5	17918.5	16423.333	15236	61.65
13-10-1999	18900	18975	18000	18875	692500	17599	17931.75	16478.5	15268.875	60.30
14-10-1999	18500	19000	18500	18750	382000	17594.5	17942.75	16534.5	15302.25	58.92
15-10-1999	18600	18600	17900	18400	466000	17581.5	17958.75	16585.833	15334.625	55.11
18-10-1999	18000	18000	17400	17550	422500	17558	17969.25	16632	15360.625	47.15
19-10-1999	17900	18500	17875	17975	1072000	17547.5	17992	16681	15387.25	50.96
20-10-1999	19000	19500	17500	17750	1438500	17545.5	18009.5	16726.167	15413.75	48.95
21-10-1999	17750	19000	17700	18900	1136000	17593.5	18037.5	16778.833	15446	58.08
22-10-1999	19200	19700	18300	18400	1774500	17635.5	18060.5	16824.333	15478.5	53.59
25-10-1999	18400	18400	17900	18100	1165500	17677.5	18077	16867	15510.75	51.04
26-10-1999	18000	18200	17400	17550	1291000	17701.5	18080.5	16903.333	15538.5	46.66
27-10-1999	17500	17500	16800	17000	1553000	17715.5	18056	16936.667	15563.25	42.72
28-10-1999	17000	17400	17000	17400	98000	17715.5	18035	16973.167	15589.25	46.27
29-10-1999	17700	17700	17400	17600	503000	17717	18026	17014.5	15610.875	48.01
01-11-1999	17700	17975	17525	17975	740500	17716.5	18030.75	17057.833	15639.25	51.20
02-11-1999	17975	17975	17625	17750	559000	17711.5	18027.25	17099.333	15670	49.25
03-11-1999	17750	18000	17700	17900	705000	17714.5	18034.75	17141	15701.25	50.60
04-11-1999	17900	18775	17900	18750	691000	17733.5	18054.25	17187.833	15742.125	57.51
05-11-1999	18750	19300	18700	19225	1523000	17758	18071	17238.667	15787.25	60.81
08-11-1999	19225	19300	19200	19250	87000	17776	18068.75	17288.833	15834.125	60.98
09-11-1999	19250	19500	19250	19500	749500	17796	18061.75	17338.5	15880.125	62.74
10-11-1999	19500	19600	19250	19300	243000	17794.5	18052.75	17382.5	15921.625	60.40
11-11-1999	19275	19975	19275	19300	1319500	17794.5	18046.5	17426.5	15963.625	60.40
12-11-1999	19300	20075	19300	19900	889000	17818.5	18061.5	17473.833	16009.125	64.95
15-11-1999	20000	20300	19900	20150	812000	17881.5	18080	17522.167	16055.875	66.67
16-11-1999	20125	20400	20000	20250	1520000	17923.5	18094.5	17571.667	16103.125	67.37
17-11-1999	20250	20250	20150	20200	137500	17983.5	18102.5	17615	16149.625	66.62
18-11-1999	20200	20200	20050	20050	877000	18041	18116	17643.667	16192.375	64.33
19-11-1999	20100	20100	19250	19300	346000	18067	18118	17672.5	16231.125	54.27
22-11-1999	19000	19000	18500	18700	832500	18078	18113.5	17697.833	16267.375	47.83
23-11-1999	18650	18650	18300	18300	201500	18085.5	18101.5	17725.167	16302.25	44.08
24-11-1999	18000	18000	17650	17750	1086500	18096.5	18084.25	17760.167	16334	39.49
25-11-1999	17750	17750	17000	17175	1325000	18102.5	18074	17791.167	16362.375	35.34
26-11-1999	17500	17750	17350	17650	630000	18120.5	18069.5	17823.167	16393.375	40.86
29-11-1999	17650	17750	17225	17300	564500	18132	18058.5	17846	16422.5	38.27
30-11-1999	17300	17600	17050	17400	939500	18148	18048	17866	16452	39.45
01-12-1999	17600	17650	17350	17425	823000	18167.5	18037.25	17884.5	16481.125	39.76
02-12-1999	17600	18000	17600	18000	628500	18208.5	18025.25	17900.833	16512.625	46.56
03-12-1999	18000	18475	18000	18450	499000	18267	18012	17921.833	16544.875	51.19
06-12-1999	18550	19150	18550	19000	1915000	18333	18002	17952.667	16577.875	56.20
07-12-1999	19100	19400	18800	18975	738500	18388.5	17996.75	17979.167	16611.75	55.92
08-12-1999	18950	19050	18800	18975	209500	18446.5	17995.5	17999.667	16647.625	55.92
09-12-1999	18975	19050	18950	18950	361500	18488.5	18004	18016.667	16681.125	55.59
10-12-1999	19000	19050	18400	18400	1017500	18511	18006.25	18032.667	16711.875	48.92
13-12-1999	18400	18700	17800	18000	1696000	18528	18011.25	18047.667	16740.375	44.72
14-12-1999	18100	18600	18100	18450	946000	18548	18034.75	18062.667	16770.25	49.93
15-12-1999	18500	18750	18450	18700	969500	18542	18048.75	18076.667	16800.75	52.60
16-12-1999	18700	18700	18250	18450	837000	18535	18054.25	18085	16833	49.74
17-12-1999	18300	18300	18150	18150	460500	18509	18043.25	18094	16864.75	46.48
20-12-1999	18100	18575	18000	18475	329000	18494.5	18038	18099.5	16901.375	50.29
21-12-1999	18475	18700	18450	18650	418500	18487.5	18044.5	18108.167	16939.375	52.26
22-12-1999	18650	18650	18350	18475	475000	18479.5	18039.25	18114.333	16978.75	50.12
23-12-1999	18450	18475	18250	18450	385000	18473.5	18034	18119.667	17019.25	49.80
27-12-1999	18750	19100	18500	18500	150000	18475.5	18028.5	18131	17058.25	50.47
28-12-1999	18525	18700	18500	18500	92500	18494.5	18026.25	18144.333	17097.625	50.47
29-12-1999	18500	19000	18500	18750	134500	18510	18028.75	18164.667	17138.25	54.02
30-12-1999	19000	19000	18550	18800	35500	18531	18038.25	18183.333	17177.375	54.72
04-01-2000	18950	19400	18700	19200	483500	18537	18065.25	18204	17218.375	59.95
05-01-2000	19200	19700	18800	19400	1213000	18557	18096.25	18226	17257.5	62.30
06-01-2000	19500	19550	19000	19000	540000	18575	18126.25	18243	17294	55.32
11-01-2000	19200	19200	18050	18100	1495500	18586	18143.75	18249	17324	43.50
12-01-2000	18100	18450	18050	18125	777000	18608.5	18162	18240.167	17354.625	43.86
13-01-2000	18100	18100	17525	17650	1596000	18613.5	18164.5	18227.833	17383.25	38.81
14-01-2000	17700	18200	17700	17900	872000	18619.5	18168.25	18223.833	17415.75	42.56
17-01-2000	18200	19000	18200	18850	1321500	18637	18176.75	18232.833	17452.625	54.06
18-01-2000	19000	19300	18300	18325	1722000	18648.5	18180	18234.333	17486.625	48.30
19-01-2000	18250	18275	17375	17500	1581500	18640.5	18177.5	18236.667	17515.875	40.93
20-01-2000	17600	17900	17400	17500	1431000	18615.5	18174.5	18241.333	17544.75	40.93
21-01-2000	17800	17950	17675	17700	413500	18585	18171.5	18242.333	17575.25	43.36
24-01-2000	17675	18100	17475	17700	1013000	18554	18165	18230.5	17605.125	43.36
25-01-2000	17500	17700	17500	17700	650500	18518	18157	18213.833	17633.375	43.36
26-01-2000	17675	17675	16650	16700	1364000	18466	18130.25	18190.5	17653.375	34.49
27-01-2000	16500	17000	15950	16600	1963500	18412	18103.25	18168.333	17672.875	33.75
28-01-2000	16650	16650	16050	16200	1164000	18338	18078.25	18153.667	17689.875	30.88
31-01-2000	16200	16850	16000	16725	1579500	18269.5	18075.5	18143.167	17709	38.29
01-02-2000	16750	17000	16000	16025	2110000	18185	18054.25	18124.667	17725	33.18
02-02-2000	16050	16200	15250	15350	3143000	18088	18035.75	18097.667	17733.25	29.15
03-02-2000	15400	16150	15350	15900	1799000	18005	18023	18079	17734	35.98
04-02-2000	16000	16650	16000	16525	1656500	17949.5	18008.25	18061.833	17741.75	42.74
07-02-2000	16600	16700	16300	16350	647500	17902.5	17990.25	18043.167	17749	41.42
08-02-2000	16350	16350	15800	15900	768500	17854.5	17970	18019.167	17757.5	38.16
09-02-2000	16100	16100	15450	15500	2472500	17809.5	17953	17992.667	17772.5	35.49
10-02-2000	15500	15600	15400	15500	1945000	17776	17939.25	17974.667	17787.375	35.49
11-02-2000	15500	15500	15300	15425	1125500	17731.5	17926	17956.833	17800.25	34.95
14-02-2000	15425	15750	15400	15500	1298000	17695.5	17913.75	17937.5	17808.375	35.99
15-02-2000	15500	15550	15225	15300	1513000	17653.5	17900.75	17916.5	17812.875	34.42
16-02-2000	15300	15350	14400	14600	2061000	17597	17882.25	17890.5	17812.625	29.55
17-02-2000	14600	14800	13050	13100	5143000	17499	17853.75	17849.833	17800.375	22.28
18-02-2000	13100	14000	11750	13200	7043500	17394	17830.5	17806	17789.875	23.63
21-02-2000	13200	13325	12650	12700	2472000	17268	17800.5	17757.333	17781.5	21.61
22-02-2000	12900	12900	12000	12075	3967500	17130	17759.25	17707.833	17766.875	19.38
23-02-2000	12200	12600	12025	12075	3490500	16992	17719.25	17661	17747.75	19.38
24-02-2000	12300	12450	12100	12250	3790000	16858	17673.25	17622	17727	21.99
25-02-2000	12350	12350	12050	12275	832500	16735.5	17623.25	17582.667	17708.375	22.38
28-02-2000	12300	12450	12275	12375	2467000	16623	17575.5	17548.5	17691.5	24.01
01-03-2000	12500	12750	12100	12100	3318000	16496	17522	17521.833	17671	22.61
02-03-2000	12100	12300	11800	12025	1080000	16362.5	17452.25	17486.667	17648.125	22.22
03-03-2000	12000	12600	11500	12600	2287500	16245.5	17390.25	17451.333	17625.125	31.73
06-03-2000	12600	13575	12500	13200	4619000	16146.5	17327.75	17411	17607.125	39.97
07-03-2000	13200	13650	12650	13600	3097000	16049	17271.75	17375	17586.875	44.75
08-03-2000	13400	13750	12900	13625	2247500	15948.5	17218	17345.833	17568.25	45.05
09-03-2000	13700	14700	13700	14400	4270000	15867	17173.25	17315.167	17552.5	53.36
10-03-2000	15000	15350	14850	15350	3474500	15805	17139.25	17291	17541	61.13
13-03-2000	15250	15350	14575	14625	1023000	15727.5	17101.5	17261.5	17530.125	53.77
14-03-2000	14625	14750	14050	14350	704000	15644.5	17069.5	17232.333	17519.375	51.25
15-03-2000	14000	14400	13900	14350	300000	15556.5	17033.25	17204.667	17512.625	51.25
17-03-2000	14800	14800	14550	14800	1178000	15476.5	17003.75	17184.333	17506.625	55.23
20-03-2000	14800	14800	14425	14700	438500	15386.5	16961.75	17172.333	17499.625	54.17
21-03-2000	14700	14700	14200	14400	211000	15286.5	16921.75	17159.667	17491.125	51.01
22-03-2000	14800	15000	14500	15000	475000	15206.5	16890.75	17153	17483.875	56.48
23-03-2000	15200	15300	14700	14875	1022500	15142	16864	17143.167	17472.25	55.10
24-03-2000	14950	15000	14400	14575	569000	15071	16839.75	17131.667	17447.875	51.83
27-03-2000	14600	14825	14550	14700	658000	15012	16812.75	17113.667	17423.875	53.08
28-03-2000	14600	14825	14600	14800	702000	14950	16784.75	17095.5	17405.375	54.10
29-03-2000	14800	15150	14475	14950	2357000	14872	16754.5	17075.167	17392.625	55.67
30-03-2000	14950	15000	14375	14450	800500	14794.5	16721.5	17051.5	17374.375	49.60
03-04-2000	14000	14200	13575	13800	996500	14720.5	16680.5	17025.167	17357.625	43.02
05-04-2000	13500	13500	12900	13300	972000	14636.5	16626	16995.167	17340.125	38.77
11-04-2000	13200	13500	12700	13500	866500	14552.5	16568.75	16965.167	17319.875	41.27
12-04-2000	13300	13300	12425	12600	4359000	14450.5	16502.25	16926.833	17285.5	34.45
13-04-2000	12700	13000	12700	12850	3441500	14353.5	16435.75	16889.167	17248.75	37.54
14-04-2000	12875	12900	12625	12800	1482500	14275.5	16370.75	16845.333	17211.75	37.16
17-04-2000	12000	12600	11525	11800	4372000	14179.5	16295.75	16795.333	17171.125	30.55
18-04-2000	12000	12250	11675	11825	2417500	14092	16215	16749.5	17138.25	30.88
19-04-2000	12000	12000	11450	11525	3614500	13988	16128.75	16713	17104.375	29.09
20-04-2000	11400	11525	11250	11475	704500	13897	16041	16668.5	17067.75	28.79
24-04-2000	11525	11900	11500	11850	1906000	13827	15957.5	16632.833	17030	34.26
25-04-2000	11850	11950	11525	11625	1197000	13741.5	15873.25	16595.833	16994.625	32.64
26-04-2000	11550	11900	11350	11800	1332500	13647	15798.25	16554.5	16958.125	35.21
27-04-2000	11700	12075	11700	12050	1586000	13561	15731.75	16513.833	16922.625	38.80
28-04-2000	12050	12650	11900	12500	1997500	13493	15673.75	16477.667	16887.625	44.73
01-05-2000	12400	12550	12300	12425	792500	13431.5	15620.5	16445.833	16852.375	43.97
02-05-2000	12500	12725	12500	12650	1144500	13374.5	15575.25	16417.667	16824.625	46.90
03-05-2000	12650	13400	12600	12900	2545500	13324	15527.75	16392	16798.625	50.03
04-05-2000	12800	13300	12800	12875	1734500	13271.5	15483.5	16366.333	16771	49.72
05-05-2000	13000	13100	12925	13025	1499500	13226	15439.75	16342.5	16743.875	51.69
08-05-2000	13100	13775	13100	13525	2827000	13204.5	15400.75	16323	16719	57.65
09-05-2000	13600	13600	12925	13500	3662500	13212.5	15355.75	16306.667	16690.5	57.27
10-05-2000	13400	13700	13400	13550	2577000	13219.5	15306.75	16293.5	16659.375	57.86
11-05-2000	13400	13400	12550	12575	3372500	13217	15242.5	16272.667	16622.25	44.71
12-05-2000	12675	12800	12250	12500	2502000	13225.5	15177.75	16248	16587.25	43.88
15-05-2000	12300	12350	11975	12200	1544500	13228	15110	16222.167	16552.75	40.65
16-05-2000	12200	12200	11600	11700	2889000	13217	15037.5	16187.833	16520.75	35.90
17-05-2000	11800	12150	11800	12075	3103500	13213	14974.25	16153.167	16490.25	41.43
19-05-2000	12200	12350	11800	12150	1465500	13208.5	14915.75	16119.833	16463.5	42.50
22-05-2000	12150	12150	11725	11750	1502500	13201.5	14848.75	16081.833	16441.75	38.47
23-05-2000	11750	11950	11600	11775	1094500	13196.5	14779.5	16033.667	16414.125	38.86
24-05-2000	11775	11900	11650	11875	832500	13182	14713.75	15987.5	16384	40.48
25-05-2000	11900	12150	11825	11875	1101000	13155.5	14651	15937	16347.125	40.48
26-05-2000	11750	11800	11600	11725	776000	13118	14583.5	15887.167	16310.75	38.69
29-05-2000	11700	11700	11525	11575	1106500	13077	14512.75	15837.667	16278.625	36.93
30-05-2000	11500	11575	10975	11525	1660500	13019.5	14443.25	15788.667	16241.25	36.34
31-05-2000	11650	11800	11200	11200	1590500	12936.5	14370.75	15738.333	16202.375	32.67
02-06-2000	11175	11450	11175	11200	1198500	12868	14297.75	15690.333	16163.125	32.67
05-06-2000	11500	11600	11350	11600	812500	12813	14228.75	15650.667	16127.5	41.16
06-06-2000	11500	11725	11425	11600	1058500	12758	14157.25	15608.167	16093	41.16
07-06-2000	11500	11925	11400	11775	1745500	12697.5	14087	15568.333	16062.625	44.69
08-06-2000	11800	12125	11800	11850	2255000	12640.5	14013.5	15521.333	16039.375	46.19
09-06-2000	11900	12550	11900	12325	2845000	12599	13942.75	15480.833	16019.5	54.55
12-06-2000	12600	12650	12325	12375	1013000	12546.5	13876.5	15442.667	16001.375	55.34
13-06-2000	12375	12525	12300	12500	2518500	12499	13820.5	15409	15982.125	57.33
14-06-2000	12575	12575	12350	12525	1042500	12458	13764.5	15379.167	15963.25	57.74
16-06-2000	12500	12750	12500	12650	1646000	12417	13714.5	15347.5	15939.5	59.79
19-06-2000	12650	13000	12650	12950	1816000	12380	13665	15316.5	15916.625	64.29
20-06-2000	12950	13025	12950	12975	1810000	12340.5	13606.25	15283.167	15891.5	64.64
21-06-2000	12950	13200	12950	13200	1202500	12315.5	13555	15252.833	15867.5	67.75
22-06-2000	13100	13225	13100	13125	565500	12302	13511.25	15221	15844.375	65.68
23-06-2000	13100	13500	13025	13500	1290000	12306	13471.25	15186	15822.875	70.53
26-06-2000	13500	14025	13425	13875	2228500	12313.5	13433	15150.333	15802.25	74.42
27-06-2000	14000	14125	13525	13825	1631000	12338	13394.25	15114.167	15779.625	73.03
28-06-2000	13850	13850	13525	13650	1092000	12354	13353.75	15075.167	15755.375	68.25
29-06-2000	13650	14000	13650	14000	1156500	12378	13326.75	15039.833	15728.5	72.18
30-06-2000	13800	14150	13800	14150	1464000	12425	13302.25	15005.5	15702.75	73.68
03-07-2000	13950	13950	13450	13700	808000	12462.5	13277.25	14964.167	15677.75	62.73
04-07-2000	13450	13900	13400	13885	776000	12509.7	13248.85	14922.4	15662.175	65.03
05-07-2000	13625	14125	13625	14000	1493000	12560.2	13228.6	14880.733	15641.425	66.42
06-07-2000	14000	14150	13800	13970	1083000	12602.6	13214.8	14839.2	15625.275	65.69
07-07-2000	13600	13600	13410	13500	585000	12640.1	13190.8	14795.533	15606.9	55.38
10-07-2000	13600	13750	13500	13750	484500	12679.1	13163.05	14758.533	15585.65	59.06
11-07-2000	13750	13950	13750	13950	402000	12717.1	13139.05	14726.867	15564.65	61.78
12-07-2000	13950	13975	13500	13550	314500	12738.1	13115.55	14695.2	15542.775	54.06
13-07-2000	13500	13750	13450	13520	309500	12760	13095.75	14667	15524.375	53.52
14-07-2000	13500	13500	13425	13445	82000	12775.9	13075.2	14642.133	15507.225	52.11
17-07-2000	13445	13500	13420	13480	351000	12787.5	13055.75	14614.333	15490.875	52.74
18-07-2000	13430	13690	13430	13675	167500	12803.5	13037.5	14590.167	15475.625	56.16
19-07-2000	13750	13950	13750	13945	536000	12821.9	13023.95	14567.133	15462.35	60.42
20-07-2000	14000	14075	13775	13900	496500	12829.4	13016.95	14543.633	15449.6	59.39
21-07-2000	13880	13880	13800	13800	236000	12835.4	13023.95	14515.633	15438.85	57.04
24-07-2000	13850	13850	13700	13700	265500	12838.4	13028.95	14483.967	15429.725	54.72
25-07-2000	13700	13725	13505	13505	718500	12857	13037	14447.333	15418.75	50.40
26-07-2000	13500	13825	13400	13725	469500	12881.5	13053.5	14412.333	15406.375	54.74
27-07-2000	13700	13770	13700	13750	217000	12912.5	13070.25	14377.5	15394.75	55.22
28-07-2000	13750	13820	13750	13800	299000	12954.5	13085.75	14343.167	15379.5	56.22
31-07-2000	13600	13600	13300	13325	238500	12979.5	13096.25	14309.333	15359.75	45.77
01-08-2000	13500	13500	13100	13225	466500	13001	13104.75	14277.5	15340.125	43.92
02-08-2000	13200	13200	13025	13100	377500	13028	13114.75	14241.833	15318.375	41.66
03-08-2000	13150	13300	13100	13125	733500	13055	13125.75	14204.667	15289	42.30
04-08-2000	13200	13320	13200	13265	165500	13082.8	13132.4	14170.1	15261.325	45.88
07-08-2000	13250	13250	13235	13245	118500	13110.2	13132.85	14137.4	15230.3	45.45
08-08-2000	13250	13250	12700	12895	728500	13133.6	13125.8	14100.2	15198.775	38.57
09-08-2000	12800	12800	12680	12785	99500	13157.8	13117.4	14061.1	15167.7	36.68
10-08-2000	13000	13100	12975	13000	885500	13187.3	13103.4	14024.6	15138.325	42.58
11-08-2000	13100	13750	13100	13675	770000	13236.8	13086.65	13992.767	15112.95	56.33
14-08-2000	13900	14000	13700	14000	1272500	13292.8	13080.4	13962.767	15090.95	61.15
15-08-2000	13990	13990	13650	13650	193000	13333.8	13073.4	13930.433	15071.45	54.21
16-08-2000	13600	13750	13400	13450	167500	13370.8	13064.4	13895.1	15048.825	50.67
18-08-2000	13400	13450	13400	13450	300000	13404.3	13050.9	13859.433	15027.325	50.67
21-08-2000	13400	13650	13400	13450	294500	13436.3	13038.4	13821.1	15000.075	50.67
22-08-2000	13700	13875	13500	13600	303500	13461.8	13030.4	13782.433	14976.075	53.51
23-08-2000	13700	13790	13600	13735	272000	13489	13017.75	13747.333	14954.25	55.97
24-08-2000	13500	13500	13000	13200	678500	13503	13001	13714.667	14932.5	45.66
25-08-2000	13350	13350	13225	13250	168500	13517.5	12987.75	13682.167	14913.75	46.65
28-08-2000	13300	13300	12960	13050	584000	13525.5	12971.25	13651.5	14892	43.26
29-08-2000	13000	13000	12610	12675	720000	13520	12950	13616.667	14867.375	37.72
30-08-2000	12675	13050	12300	12950	1318500	13519.5	12930	13577.333	14842.25	43.44
31-08-2000	12900	12940	12450	12480	1144000	13505.1	12910.3	13538.367	14815.9	37.16
01-09-2000	12500	12700	12460	12480	879500	13492.2	12897.1	13504.9	14788.8	37.16
04-09-2000	12600	12675	12575	12670	568500	13475.6	12890.8	13472.7	14758.4	41.15
05-09-2000	12670	13200	12650	13175	1216000	13461.6	12887.55	13442.533	14728.15	50.20
06-09-2000	13175	13200	12960	13000	592000	13445.1	12891.55	13411.2	14696.9	47.47
07-09-2000	12900	12900	12575	12650	660500	13425.1	12889.55	13377.533	14662.65	42.50
08-09-2000	12800	12800	12475	12480	1625500	13394.7	12886.35	13349.4	14628.55	40.30
11-09-2000	12450	12500	12350	12370	665000	13359.1	12892.05	13321.2	14593.9	38.89
12-09-2000	12355	12355	11975	11985	1500500	13324.8	12893.65	13293.1	14554.325	34.37
13-09-2000	11975	11975	11475	11560	2607000	13278.3	12894	13258.667	14511.375	30.20
18-09-2000	11100	11100	10200	10490	5296500	13208.1	12884.15	13221.767	14462.575	22.72
19-09-2000	10400	10850	10250	10670	5638000	13142.1	12872.35	13190.567	14414.925	26.04
20-09-2000	10700	10700	10240	10250	4039000	13077.1	12858.6	13152.9	14365.925	23.50
21-09-2000	10250	10325	10105	10110	993000	13004.3	12841.7	13110.133	14319.975	22.71
22-09-2000	10100	10100	9825	9950	2143000	12924.3	12820.7	13067.467	14276.225	21.80
25-09-2000	10100	10300	10100	10160	710000	12856.5	12797.3	13029.2	14235.525	25.98
26-09-2000	10160	10225	10000	10150	728000	12789.1	12774.55	12993.533	14197.525	25.91
27-09-2000	10125	10400	10020	10325	466000	12726.7	12751.3	12959.033	14163.275	29.53
28-09-2000	10250	10450	10105	10345	1475000	12664	12725.75	12925.167	14126.75	29.96
29-09-2000	10400	10525	10390	10485	1786500	12600.2	12701.85	12891.733	14092.675	32.98
02-10-2000	10525	10775	10450	10765	1498000	12536.6	12679.25	12861.5	14059.5	38.69
03-10-2000	10775	10850	10550	10650	1516500	12471.6	12650.5	12835.167	14025.625	37.28
04-10-2000	10500	10500	10070	10160	2050500	12398.8	12617.1	12815.567	13986.425	31.96
05-10-2000	10250	10310	10250	10290	825000	12330.6	12584.5	12796.167	13945.625	34.63
06-10-2000	10290	10290	10080	10100	1741000	12262.5	12559.75	12778.833	13901.125	32.62
09-10-2000	10100	10100	9875	9980	1294500	12187.6	12534.55	12764.867	13856.15	31.38
10-10-2000	9905	9940	9790	9940	2321000	12111.4	12511.95	12750.633	13810.975	30.95
11-10-2000	9900	9940	9790	9930	399500	12034	12494.25	12735.167	13765.875	30.84
12-10-2000	9900	10050	9815	9960	1171000	11966.7	12473.1	12719.733	13723.675	31.64
13-10-2000	9850	9945	9700	9925	535000	11900.7	12450.85	12703.4	13683.3	31.19
16-10-2000	10150	10275	10100	10205	1674000	11842.8	12435.4	12690.767	13642.075	38.73
17-10-2000	10230	10825	10215	10790	3550000	11796.1	12425.55	12682.533	13602.525	50.85
18-10-2000	10725	11115	10725	10860	3968000	11748	12415.4	12670.933	13564.575	52.07
19-10-2000	10860	11350	10860	11325	3275000	11709.6	12409.9	12658.433	13530.45	59.30
20-10-2000	11500	11700	11300	11350	3535500	11678.7	12406.15	12643.433	13494.825	59.65
23-10-2000	11300	11350	10950	10950	1121500	11642	12399.9	12625.6	13456.325	51.91
24-10-2000	11100	11100	10850	11000	631500	11602	12394.65	12602.933	13418.95	52.73
26-10-2000	10950	10950	10750	10850	316000	11545.5	12391.15	12572.933	13380.95	49.96
27-10-2000	10800	10800	10450	10450	1084000	11474.5	12383.65	12545.1	13340.7	43.40
30-10-2000	10450	10550	10200	10300	1191500	11407.5	12370.65	12518.1	13299.7	41.22
31-10-2000	10300	10300	9900	10050	2987500	11339.5	12355.15	12489.433	13256.2	37.80
01-11-2000	10200	10550	10200	10400	2424500	11278.5	12341.4	12460.1	13214.2	44.71
02-11-2000	10500	10500	10300	10300	270000	11215.5	12325.9	12430.767	13169.7	43.23
03-11-2000	10250	10400	10150	10300	1067000	11149.5	12305.65	12403.433	13124.2	43.23
06-11-2000	10400	10700	10350	10650	1717500	11087.8	12288.4	12374.433	13082.45	49.95
07-11-2000	10700	11200	10700	11200	3839000	11047.8	12275.4	12349.933	13047.95	58.29
08-11-2000	11200	11650	10900	11550	7003500	11013.8	12265.65	12329.767	13015.075	62.57
09-11-2000	11500	11900	11350	11400	5685000	10980.8	12253.15	12307.767	12983.825	59.74
10-11-2000	11450	12000	11400	11950	3721500	10966.3	12243.15	12288.767	12954.075	65.84
13-11-2000	11800	12150	11750	12000	3610000	10947.3	12233.4	12269.1	12919.825	66.34
14-11-2000	12000	12750	11900	12700	4661500	10951.7	12228.4	12257.433	12891.7	72.41
15-11-2000	12750	12950	12300	12300	4279500	10948.1	12220.15	12247.433	12865.7	65.17
16-11-2000	12300	12600	12150	12150	1806000	10937.7	12206.65	12239.767	12838.95	62.65
17-11-2000	12200	12550	12150	12400	2232000	10922.2	12191.9	12232.433	12812.45	65.08
20-11-2000	12400	12650	12400	12550	777000	10913.2	12179.15	12232.1	12786.7	66.49
21-11-2000	12550	12600	12450	12450	281000	10909.2	12167.15	12229.433	12760.45	64.61
22-11-2000	12450	13150	12450	12750	3298500	10914.6	12154.65	12229.1	12740.7	67.57
23-11-2000	12750	12950	12600	12750	717500	10922.2	12140.65	12235.433	12721.45	67.57
24-11-2000	12900	13300	12900	13250	3790000	10947.5	12136.15	12244.933	12706.7	72.07
27-11-2000	13250	13550	13250	13300	2950500	10982.3	12130.3	12256.767	12689.575	72.48
28-11-2000	13000	13050	12800	12950	1588500	11031.5	12119.8	12266.6	12674.2	65.24
29-11-2000	12950	12950	12850	12950	433500	11077.1	12109.6	12273.933	12662.2	65.24
30-11-2000	12950	13250	12900	13200	1194500	11136.1	12106.6	12284.433	12648.7	67.89
01-12-2000	13200	13200	12950	13000	394500	11193.9	12099.1	12292.433	12631.075	63.70
04-12-2000	13100	13550	13100	13450	1668000	11263.9	12094.1	12301.767	12616.575	68.43
05-12-2000	13450	13600	13450	13550	713000	11331.7	12094.1	12308.767	12604.825	69.38
06-12-2000	13700	13900	13650	13750	979000	11403.7	12096.4	12317.6	12596.075	71.25
07-12-2000	13650	14350	13650	14300	2009500	11483.2	12104.95	12328.6	12590.075	75.66
08-12-2000	14400	14650	13750	13900	2938500	11554.3	12109.15	12335.267	12582.45	67.55
11-12-2000	13900	13900	13000	13000	2805000	11604.6	12102.4	12336.1	12569.95	53.62
12-12-2000	13000	13350	12250	12350	2304000	11636.3	12086.45	12331.6	12555.2	46.21
13-12-2000	12350	13150	12250	13100	2586000	11685.3	12078.45	12328.767	12547.7	54.09
14-12-2000	13100	13450	12850	12900	1962500	11740.1	12069.45	12324.767	12546.7	51.91
15-12-2000	12900	14000	12900	13950	3931500	11813.3	12071.95	12327.433	12550.45	60.85
18-12-2000	14000	14150	13350	13750	1296500	11886.3	12074.4	12335.267	12555.7	58.61
19-12-2000	13750	13900	13550	13600	743000	11958.7	12073.15	12342.6	12563.325	56.93
20-12-2000	13750	13750	12950	13100	1260000	12021.9	12066.65	12348.6	12568.45	51.59
21-12-2000	13050	13400	13000	13350	1271000	12090.3	12062.15	12359.6	12573.95	53.92
22-12-2000	13400	13650	13000	13000	1447000	12151.1	12058.9	12365.767	12577.575	50.27
02-01-2001	13000	13150	13000	13100	608000	12214.6	12057.65	12372.1	12581.2	51.29
03-01-2001	13100	13750	12950	13750	1185500	12285.5	12064.15	12385.433	12589.45	57.36
04-01-2001	13900	13950	13450	13500	1109000	12339.7	12067.9	12396.933	12596.825	54.55
05-01-2001	13500	13900	13500	13800	1547500	12398.5	12073.25	12409.767	12602.825	57.26
08-01-2001	13800	13850	13600	13700	889500	12446	12077.8	12421.933	12605.325	56.06
09-01-2001	13700	13750	13550	13600	395000	12491	12084.85	12434.433	12605.325	54.82
10-01-2001	13600	13700	13500	13500	250500	12542	12092	12447.267	12604.7	53.54
11-01-2001	13500	13650	13300	13300	378500	12588	12095	12459.1	12599.2	50.99
12-01-2001	13250	13350	13000	13150	903500	12634	12089.75	12472.1	12588.2	49.10
15-01-2001	13200	13450	13150	13300	604500	12691	12082.75	12486.1	12581.575	51.06
16-01-2001	13450	13750	13450	13500	1249000	12755	12081.25	12498.767	12577.325	53.61
17-01-2001	13700	13950	13400	13900	2682000	12832	12085.75	12514.1	12575.075	58.31
18-01-2001	13950	14100	13700	13700	1116000	12898	12088.25	12526.933	12569.575	55.29
19-01-2001	13700	13700	13400	13450	1057000	12961	12088.25	12537.6	12563.325	51.70
22-01-2001	13450	13550	13450	13550	1237000	13026	12087.75	12545.767	12559.075	53.01
23-01-2001	13550	13700	13450	13650	310000	13086	12086.9	12554.267	12552.325	54.35
24-01-2001	13650	13750	13600	13600	25000	13134	12090.9	12561.6	12545.95	53.53
25-01-2001	13650	13650	13500	13500	75500	13173	12093.4	12568.1	12540.575	51.84
26-01-2001	13500	13650	13500	13550	313500	13216	12098.4	12574.1	12534.825	52.65
29-01-2001	13550	13550	13250	13300	1609500	13243	12104.65	12576.433	12527.325	48.31
30-01-2001	13500	13600	13500	13600	412000	13275	12111.15	12580.6	12520.575	53.29
31-01-2001	13600	14000	13600	14000	1797000	13301	12126.35	12585.933	12518.325	58.96
01-02-2001	13850	14300	13800	14250	2181500	13340	12144.05	12593.433	12520.575	62.06
02-02-2001	14300	15550	14000	15550	3816000	13408	12172.85	12607.1	12531.825	73.35
05-02-2001	15500	15900	15200	15200	2203000	13464	12193.1	12615.933	12540.325	67.52
06-02-2001	15200	15350	14800	15350	1166500	13520	12216.6	12626.1	12554.075	68.67
07-02-2001	15000	15500	14950	15450	1035500	13580	12244.6	12638.1	12567.075	69.45
08-02-2001	15450	15550	15300	15350	1631000	13632	12273.3	12647.1	12579.825	67.65
09-02-2001	15350	15350	13700	14150	3030000	13660	12291.1	12647.1	12591.575	50.65
12-02-2001	14150	14150	13500	13550	2836500	13666	12306.75	12646.1	12600.2	44.62
13-02-2001	13650	14050	13600	13750	3123000	13675	12328.65	12645.2	12611.325	46.89
14-02-2001	13800	13800	13650	13700	918500	13690	12360.75	12643.2	12622.45	46.38
15-02-2001	13850	14150	13700	14000	2511000	13711	12394.05	12643.4	12633.2	49.91
16-02-2001	14000	14100	13750	13900	1077000	13725	12430.55	12646.067	12644.575	48.76
19-02-2001	13800	14150	13750	13850	792500	13742	12467.95	12646.733	12654.825	48.16
20-02-2001	13850	13950	13850	13850	312000	13750	12506.95	12646.067	12663.825	48.16
21-02-2001	13900	14600	13900	14450	2537500	13768	12549.85	12652.067	12673.575	55.73
22-02-2001	14450	14450	14200	14300	509000	13779	12591.35	12657.267	12682.95	53.62
23-02-2001	14350	14550	14300	14350	684000	13780	12631.6	12663.3	12691.45	54.24
26-02-2001	14300	14300	13850	13950	1448000	13781	12667.65	12666.433	12696.7	48.63
27-02-2001	13950	14250	13850	14050	785000	13802	12703.3	12668.933	12702.575	50.02
28-02-2001	14050	14050	13850	13950	591500	13834	12735.15	12668.967	12707.2	48.60
01-03-2001	13850	13850	13700	13750	927000	13847	12766.15	12667.967	12708.325	45.80
02-03-2001	13750	14000	13750	13900	493000	13867	12803.55	12668.633	12710.325	48.21
06-03-2001	13900	13950	13850	13950	311500	13867	12840.15	12670.3	12712.325	49.03
07-03-2001	14000	14150	13550	13550	1401000	13863	12874.65	12670.6	12717.2	43.18
08-03-2001	13550	13700	13400	13400	1136500	13859	12908.85	12668.433	12721.7	41.20
09-03-2001	13250	13350	12900	12950	1259000	13856	12938.95	12663.1	12725.45	35.88
12-03-2001	12500	12500	11950	12150	2456500	13832	12961.15	12652.1	12727.7	28.76
13-03-2001	12000	12000	11400	11550	2401500	13803	12977.05	12640.267	12725.075	24.79
14-03-2001	11800	12050	11750	11800	1776500	13777	12995.8	12630.767	12723.325	29.18
15-03-2001	11700	11700	11350	11550	1501500	13733	13009.25	12620.433	12722.325	27.45
16-03-2001	11650	11650	11300	11400	1272000	13691	13015.35	12608.933	12720.45	26.44
19-03-2001	11300	11300	11000	11150	1027000	13638	13018.25	12594.833	12716.825	24.81
20-03-2001	11200	11300	10750	10800	1075000	13580	13013	12578.533	12711.45	22.69
21-03-2001	10750	11100	10300	11100	1334500	13530	13010.5	12566.567	12708.325	28.34
22-03-2001	11000	11300	10700	11000	1156500	13480	13011	12554.667	12705.45	27.61
23-03-2001	11000	11750	11000	11700	1264000	13448	13018	12546	12706.325	39.31
27-03-2001	11800	12200	11800	12050	1942000	13426	13030	12535.167	12710.575	44.17
28-03-2001	12050	12550	12050	12550	2092500	13411	13051	12525.5	12717.325	50.29
29-03-2001	12500	13150	12300	12950	2658500	13400	13077.5	12520.833	12724.075	54.58
30-03-2001	13200	13350	12900	12950	3061500	13381	13106.5	12517.5	12730.825	54.58
02-04-2001	12950	13200	12600	12950	2457500	13366	13132	12514.167	12736.7	54.58
03-04-2001	12800	12900	12400	12800	2831500	13353	13157	12509.833	12741.45	52.46
04-04-2001	12650	12700	12450	12650	2115000	13335	13180.5	12503.5	12743.075	50.35
05-04-2001	12600	12750	12000	12000	1058500	13302	13194	12491.933	12741.2	42.40
06-04-2001	12100	12450	12100	12200	640000	13274	13204	12485.267	12739.7	45.27
09-04-2001	12200	12350	12050	12200	631000	13248	13210.5	12478.267	12738.075	45.27
10-04-2001	12350	12650	12300	12550	2333000	13228	13222	12474.933	12737.575	50.28
11-04-2001	12600	12800	12150	12200	1966000	13206	13224.5	12471.767	12733.825	45.77
12-04-2001	12300	12350	12150	12300	520000	13180	13227.5	12467.433	12730.45	47.22
16-04-2001	12250	12250	12000	12100	214500	13142	13221.5	12464.9	12724.95	44.64
17-04-2001	12100	12200	11750	11750	346500	13092	13216	12460.033	12718.075	40.46
18-04-2001	11900	11900	11450	11500	375500	13011	13209.5	12452.233	12708.075	37.75
19-04-2001	11700	11850	11200	11200	1341500	12931	13197.5	12439.067	12694.7	34.74
20-04-2001	11000	11250	10850	10900	847500	12842	13181	12425.067	12680.075	31.99
23-04-2001	10900	11300	10750	11300	977500	12759	13169.5	12416.067	12668.325	38.93
24-04-2001	11300	11400	11150	11200	325000	12676	13154	12407.533	12654.325	37.89
25-04-2001	11300	11550	11300	11450	690000	12622	13141	12401.4	12640.825	42.06
26-04-2001	11450	11500	11300	11500	421500	12581	13123.5	12398.167	12629.825	42.88
27-04-2001	11450	11450	10900	11300	4523000	12532	13103.5	12396.433	12616.9	40.40
30-04-2001	11350	11500	11150	11450	3172000	12487	13088.5	12402.833	12604.15	43.06
01-05-2001	11600	11800	11450	11500	4395500	12437	13074	12408.367	12591.8	43.96
02-05-2001	11500	11650	11450	11450	2469500	12388	13056.5	12416.367	12581.55	43.23
03-05-2001	11500	11900	11500	11750	4741500	12346	13044	12427.3	12571.55	48.76
04-05-2001	11900	12200	11750	12050	4548500	12310	13030	12441.3	12562.05	53.62
08-05-2001	12050	12150	11800	11850	1857000	12258	13013	12452.567	12553.55	50.20
09-05-2001	11800	11850	11600	11850	1575500	12209	12994	12463.9	12545.2	50.20
10-05-2001	11850	11900	11650	11650	1337000	12155	12967.5	12472.733	12536.225	46.74
11-05-2001	11650	11750	11550	11700	995500	12110	12945.5	12481.767	12527.325	47.71
14-05-2001	11650	11700	11550	11550	343500	12060	12931	12488.867	12516.7	45.06
15-05-2001	11550	11850	11550	11800	499500	12017	12925.5	12495.767	12505.975	50.04
16-05-2001	11850	12200	11850	12200	2553500	11986	12916.5	12506.1	12497.475	56.80
17-05-2001	12300	12400	12050	12150	1763500	11951	12909	12519.367	12489.225	55.78
18-05-2001	12150	12150	11900	12000	484000	11912	12889.5	12530.767	12480.725	52.74
21-05-2001	11850	12200	11800	12100	1269500	11883	12873	12544.1	12473.7	54.52
22-05-2001	12250	12400	11850	11850	2761500	11852	12855.5	12556.567	12464.325	49.49
23-05-2001	11850	11950	11750	11950	871000	11832	12844	12569.967	12455.325	51.42
25-05-2001	11950	12300	11850	12050	2638500	11830	12831	12584.1	12446.575	53.34
28-05-2001	12100	12250	11900	12050	4218500	11840	12821.5	12598.033	12440.2	53.34
29-05-2001	12100	12500	12100	12400	5469500	11852	12814.5	12614.533	12436.075	59.79
30-05-2001	12400	12550	12100	12150	3808000	11864	12798.5	12627.5	12431.325	54.05
31-05-2001	12150	12350	12000	12200	1825500	11880	12785.5	12636.9	12426.7	54.98
01-06-2001	12200	12500	11900	12050	3193000	11898	12768	12644.833	12420.625	51.60
05-06-2001	11900	12100	11800	12050	1093500	11923	12751.5	12649.667	12414.65	51.60
06-06-2001	12200	12200	11800	11850	1447500	11938	12734	12653	12409.425	47.12
07-06-2001	12150	12250	12100	12100	744000	11960	12720	12660.667	12406	52.65
08-06-2001	12150	12150	12050	12050	482000	11967	12707.5	12667.667	12401.25	51.49
11-06-2001	12100	12250	12100	12200	1006000	11970	12698	12676.667	12393.875	54.72
12-06-2001	12250	13000	12200	12950	7133500	11978	12694.5	12693.333	12388.625	66.65
13-06-2001	13100	13150	12650	12650	4351000	11972	12686	12709	12383.625	59.86
14-06-2001	12650	12900	12550	12750	1989000	11968	12674.5	12727	12380.125	61.27
15-06-2001	12750	12800	12450	12500	2547500	11959	12662.5	12741	12375.375	55.95
18-06-2001	12500	12700	12350	12700	1525500	11957	12655	12757	12371.625	59.02
19-06-2001	12700	12950	12650	12800	2983500	11960	12647.5	12773.667	12367.625	60.50
20-06-2001	12800	12950	12700	12850	2287500	11977	12639.5	12788.333	12363.2	61.25
21-06-2001	12900	12950	12700	12950	3742000	11992	12633	12800	12361.95	62.78
22-06-2001	13000	13650	13000	13650	10027500	12021	12634.5	12814	12363.95	71.32
25-06-2001	13650	13800	13450	13450	3452500	12039	12633.5	12827.667	12365.95	66.62
26-06-2001	13450	13700	13450	13500	2073500	12065	12635.5	12838	12370.075	67.20
27-06-2001	13500	13600	13300	13450	1659000	12088	12634	12847.667	12372.575	65.96
28-06-2001	13400	13400	12750	12900	3771000	12104	12623	12849	12374.675	54.14
29-06-2001	12950	13200	12750	13200	3796500	12133	12612.5	12855	12378.275	58.51
02-07-2001	13200	13200	12900	13000	500000	12163	12587	12860.667	12379.925	54.76
03-07-2001	12950	13050	12750	12800	1179500	12195	12563	12863.333	12378.05	51.23
04-07-2001	12850	12850	12750	12850	506000	12234	12538	12865.333	12377.3	52.06
05-07-2001	12850	13100	12850	13000	1326000	12268	12513.5	12869	12379.05	54.57
06-07-2001	12950	13000	12950	13000	116500	12304	12490	12870.667	12381.65	54.57
09-07-2001	12950	13150	12950	13050	1175000	12336	12479	12872.667	12385.05	55.47
10-07-2001	13050	13150	12950	13000	611000	12366	12473.5	12871	12390.125	54.31
11-07-2001	13000	13200	13000	13150	857000	12403	12467.5	12870	12398.075	57.20
12-07-2001	13150	13150	12900	12950	1454500	12433	12460	12870	12410.375	52.44
13-07-2001	13000	13150	13000	13050	1127000	12464	12450.5	12870.667	12422.275	54.48
16-07-2001	13100	13250	12950	13000	972000	12495	12441.5	12869.333	12436.025	53.25
17-07-2001	13000	13100	12900	13050	634500	12521	12433.5	12869.667	12450.725	54.36
18-07-2001	13100	13150	13050	13150	1653500	12543	12426.5	12867.667	12466.725	56.58
19-07-2001	13200	13500	13200	13350	3536000	12573	12415.5	12866.333	12482.675	60.69
20-07-2001	13500	13550	13200	13400	2986000	12604	12406.5	12864	12498.925	61.67
23-07-2001	13750	14100	13550	13650	7208000	12644	12399.5	12859.667	12515.55	66.20
24-07-2001	13750	13800	13150	13200	4650000	12674	12392	12855	12529.825	53.86
25-07-2001	13200	13200	12750	12900	2972000	12701	12380.5	12854.333	12541.9	47.51
26-07-2001	12900	13200	12800	12850	1386000	12722	12369.5	12857.667	12552.325	46.52
27-07-2001	12850	12950	12800	12900	397500	12736	12361	12856.333	12563.575	47.69
30-07-2001	12900	13100	12900	12950	827000	12752	12351.5	12856.667	12577.525	48.89
31-07-2001	12950	13000	12500	12550	1875000	12763	12337.5	12847.333	12588.825	40.81
01-08-2001	12550	12650	12500	12550	934500	12772	12327.5	12839.333	12601.075	40.81
02-08-2001	12550	12650	12350	12400	779500	12783	12317.5	12831.333	12613.175	38.07
03-08-2001	12400	12400	12250	12350	530000	12791	12311.5	12826.333	12625.225	37.18
06-08-2001	12300	12350	12200	12250	336500	12795	12312.5	12819	12636.825	35.39
07-08-2001	12300	12450	12050	12200	2302000	12798	12319	12813.667	12648.025	34.49
08-08-2001	12250	12500	12250	12400	1344000	12798	12325	12809	12660.4	40.93
09-08-2001	12600	12600	12000	12050	3566000	12796	12330	12797.667	12669.625	34.53
10-08-2001	12100	12400	12100	12250	1090000	12797	12338.5	12789.333	12676.925	40.28
13-08-2001	12250	12400	12250	12300	918000	12802	12350	12779.333	12684.125	41.65
14-08-2001	12350	12400	12150	12200	1068000	12805	12364	12769.333	12688.5	39.68
15-08-2001	12200	12200	11850	11850	2168000	12805	12371.5	12757.667	12691	33.67
16-08-2001	11850	11850	11600	11650	2577500	12796	12378	12745.333	12694.5	30.80
20-08-2001	11650	12200	11650	12000	2578000	12795	12381	12736.667	12699.5	40.38
21-08-2001	12200	12200	11750	11800	1450500	12787	12378.5	12727.667	12704.25	37.21
22-08-2001	11950	12000	11900	11950	532500	12767	12372.5	12718.667	12711.75	40.95
23-08-2001	11950	12050	11850	11950	632500	12753	12362.5	12708.333	12720	40.95
24-08-2001	11950	12100	11950	12050	1191500	12739	12353.5	12696	12730	43.56
27-08-2001	12150	12250	12000	12250	2754000	12734	12346.5	12686.333	12739.25	48.45
28-08-2001	12250	12700	12200	12650	5851500	12733	12345	12681	12751	56.56
29-08-2001	12550	12600	12400	12400	1953500	12725	12342.5	12673.333	12761.5	51.14
30-08-2001	12400	12400	11950	11950	1897500	12707	12342	12662	12768	43.14
31-08-2001	11950	12200	11950	12200	1092500	12692	12342	12652.667	12773	48.01
03-09-2001	12200	12350	12100	12250	806000	12664	12342.5	12644.333	12776.5	48.95
04-09-2001	12300	12350	12100	12200	1081000	12639	12339	12635.333	12780.5	48.01
05-09-2001	12200	12500	12050	12150	1806500	12612	12338.5	12627.667	12781.5	47.04
06-09-2001	12200	12450	12150	12400	1823500	12591	12339.5	12619.667	12783.5	52.24
07-09-2001	12400	12450	12250	12300	426500	12579	12341.5	12608.333	12781.5	50.12
10-09-2001	12300	12300	12150	12200	237500	12559	12346	12594.667	12781	48.02
11-09-2001	12250	12250	11950	12000	1649000	12539	12351	12571	12780.25	44.05
12-09-2001	11800	11850	11300	11650	2525500	12516	12355.5	12547.333	12776.5	38.12
13-09-2001	11750	11800	11400	11400	2545500	12487	12360.5	12521	12770.75	34.54
14-09-2001	11400	11450	10950	11050	3095500	12448	12358	12491.667	12763.75	30.26
17-09-2001	10850	10850	10000	10100	4592000	12390	12347	12456.667	12750.5	22.21
18-09-2001	10300	10600	10300	10500	3156000	12339	12337.5	12432.333	12739.25	30.58
19-09-2001	10600	10950	10600	10900	2004500	12297	12331.5	12414.667	12727.5	37.79
20-09-2001	10800	11050	10600	11000	1471000	12254	12328.5	12396.333	12716	39.49
21-09-2001	10900	10900	10600	10650	1333000	12208	12320.5	12376	12704.5	35.81
24-09-2001	10600	10600	10150	10500	1862000	12157	12310.5	12352.667	12692.25	34.34
25-09-2001	10650	10800	10400	10450	1931000	12106	12300.5	12329.667	12678.5	33.84
26-09-2001	10400	10400	10150	10200	1949000	12049	12285	12305.333	12664.5	31.38
27-09-2001	10150	10150	9950	10000	2174000	11986	12264.5	12279.667	12647.25	29.53
28-09-2001	10150	10150	9900	10000	1794500	11919	12246	12250	12629.5	29.53
01-10-2001	10050	10100	9950	10000	537500	11851	12227.5	12221.333	12610.75	29.53
02-10-2001	9950	9950	9600	9600	2295000	11770	12207	12189.667	12587.25	25.74
03-10-2001	9700	9700	9100	9450	3724000	11695	12184.5	12159.667	12565	24.47
04-10-2001	9500	9750	9350	9750	4029500	11632	12166.5	12131	12548.75	31.72
05-10-2001	9800	9800	9550	9750	2480500	11570	12146	12103	12535.75	31.72
08-10-2001	9250	9350	8800	9250	2018000	11497	12116.5	12073	12516.5	26.76
09-10-2001	9250	9450	9200	9200	1310000	11422	12087	12041.667	12498	26.31
10-10-2001	9250	9400	9200	9250	911000	11356	12059.5	12010.333	12474.5	27.60
11-10-2001	9350	9400	9300	9300	342500	11291	12031.5	11982	12452.25	28.95
12-10-2001	9350	9550	9200	9500	1469000	11233	12008	11956	12431.75	34.20
16-10-2001	9400	9650	9350	9600	800000	11178	11984.5	11933.667	12414.25	36.72
17-10-2001	9600	9600	9550	9600	244000	11125	11960	11916.667	12395.5	36.72
18-10-2001	9500	9600	9500	9600	721500	11073	11935.5	11903.667	12378.5	36.72
19-10-2001	9550	9650	9450	9550	1820500	11016	11907	11888.667	12360.75	35.86
22-10-2001	9500	9550	9350	9400	797000	10963	11879.5	11874.333	12339	33.34
23-10-2001	9400	9450	9250	9450	2364500	10907	11852	11861.333	12318.75	34.98
24-10-2001	9450	9450	9250	9250	458000	10846	11824	11848.667	12296	31.63
25-10-2001	9250	9750	9250	9700	1424000	10796	11800.5	11841.333	12276	44.50
26-10-2001	9700	9750	9500	9750	2302500	10754	11779.5	11832.333	12256.75	45.72
29-10-2001	9600	9650	9300	9350	1181000	10708	11752	11821.333	12236	38.43
30-10-2001	9100	9300	9100	9150	3007000	10651	11723	11804.333	12215.25	35.39
31-10-2001	9150	9150	9000	9000	4561500	10595	11691	11784	12194.5	33.27
01-11-2001	9100	9100	8950	9100	2535500	10538	11652.5	11761	12173.5	36.03
02-11-2001	9100	9150	8800	8850	4476000	10476	11614.5	11733.667	12150.25	32.42
05-11-2001	8900	8950	8800	8800	758500	10411	11575	11706	12124.75	31.73
06-11-2001	8850	8850	8700	8750	1313500	10341	11537.5	11678	12100	31.03
07-11-2001	8800	8850	8700	8750	876500	10263	11498	11651	12076.5	31.03
08-11-2001	8800	9050	8800	8850	2351000	10192	11458.5	11625.667	12053	34.41
09-11-2001	8900	8900	8550	8650	3307500	10126	11416.5	11603.333	12028	31.12
12-11-2001	8600	8650	8250	8250	1873500	10047	11369.5	11577	12001.25	25.81
13-11-2001	8250	8250	7950	8000	3216000	9962	11313	11549	11973.75	23.15
14-11-2001	8050	8300	8050	8150	3527500	9881	11260	11519.667	11946.75	27.95
15-11-2001	8150	8650	8150	8550	5894500	9809	11210.5	11495.333	11923	38.90
16-11-2001	8550	8750	8550	8600	2037000	9733	11162	11470.667	11898	40.13
19-11-2001	8600	8800	8550	8700	2477000	9661	11120	11448	11871.5	42.60
20-11-2001	8700	8950	8500	8500	5146000	9587	11073	11426.333	11842.75	39.12
21-11-2001	8500	8650	8450	8550	2010000	9518	11028.5	11406.667	11807.75	40.43
22-11-2001	8500	8600	8450	8500	413500	9455	10985.5	11388.667	11774.25	39.51
23-11-2001	8500	8550	8300	8350	1248000	9394	10940.5	11371.667	11739.25	36.81
26-11-2001	8300	8450	8300	8350	1619500	9340	10894	11352	11703.75	36.81
27-11-2001	8400	8550	8300	8400	2213000	9306	10848	11333.333	11669	38.44
28-11-2001	8400	8500	8350	8400	1592500	9264	10801.5	11313	11640.25	38.44
29-11-2001	8500	8500	8350	8450	349500	9215	10756	11292.667	11614.75	40.22
30-11-2001	8400	8400	8250	8300	956500	9161	10707.5	11272.667	11587.5	36.78
03-12-2001	8300	8300	8050	8050	1896000	9109	10658.5	11250	11559.25	31.88
04-12-2001	8100	8150	7950	8050	4424000	9060	10608.5	11227	11529.5	31.88
05-12-2001	8100	8400	8050	8250	2216500	9016	10561	11205.667	11501.25	39.37
06-12-2001	8400	8550	8300	8500	3723500	8982	10515.5	11184	11474.5	47.19
07-12-2001	8500	8500	8300	8400	506000	8950	10468	11159.667	11447.25	44.71
10-12-2001	8400	8400	8250	8400	1022500	8918	10418.5	11136.667	11417	44.71
11-12-2001	8300	8350	8250	8300	702000	8884	10367.5	11113	11387	42.14
12-12-2001	8300	8500	8150	8200	1518000	8856	10313	11090	11356.25	39.68
13-12-2001	8250	8250	8100	8150	978000	8830	10262.5	11066.333	11327.25	38.47
19-12-2001	8150	8150	8050	8100	341000	8797	10214.5	11043.333	11297.5	37.25
20-12-2001	8100	8250	8100	8250	738500	8767	10168.5	11019.667	11269	43.09
21-12-2001	8200	8250	8150	8150	318500	8745	10121	10992.667	11241	40.39
26-12-2001	8150	8200	8100	8150	233500	8724	10073	10966	11212.25	40.39
27-12-2001	8200	8350	8150	8300	778500	8705	10030.5	10941.333	11184	46.24
28-12-2001	8300	8650	8150	8650	5039000	8692	9991.5	10918.333	11159.5	56.89
02-01-2002	8350	8350	8250	8300	629500	8668	9950.5	10894.667	11134	46.89
03-01-2002	8250	8250	8150	8200	556000	8640	9909	10869.667	11110.25	44.48
04-01-2002	8250	8400	8250	8300	1445000	8614	9869.5	10844.667	11091	47.39
07-01-2002	8350	8450	8300	8450	2315500	8591	9832	10820.667	11075.5	51.49
08-01-2002	8450	8650	8350	8600	3864500	8572	9794	10795.333	11059.5	55.25
09-01-2002	8600	9000	8600	9000	6611500	8564	9763.5	10774.333	11046.75	63.40
10-01-2002	9000	9750	9000	9700	11965500	8569	9738	10757.667	11038.25	72.74
11-01-2002	9800	11100	9750	10850	22528000	8601	9723.5	10749.667	11036.75	81.23
14-01-2002	11000	11000	10400	10500	6344000	8617	9706.5	10739.333	11035.25	73.71
15-01-2002	10550	10700	10450	10500	2766000	8632	9693	10730.333	11032.25	73.71
16-01-2002	10600	11000	10300	10300	6085500	8651	9679.5	10718.333	11028.75	69.45
17-01-2002	10300	10600	10150	10550	2615000	8679	9665	10708.333	11023	71.65
18-01-2002	10600	10950	10600	10900	5051000	8717	9656	10699.667	11017.25	74.44
21-01-2002	10900	11150	10600	10600	4812000	8747	9642.5	10684	11007.5	68.25
22-01-2002	10500	10950	10500	10850	2574500	8787	9631.5	10672	10997	70.45
23-01-2002	10800	10950	10700	10900	1620000	8829	9620	10659.667	10986.75	70.89
24-01-2002	10900	11850	10900	11750	18163000	8889	9615	10654.667	10980.75	77.07
25-01-2002	11900	12300	11750	12200	12313500	8958	9610.5	10651.333	10977.75	79.55
28-01-2002	12200	12200	11650	11800	6976500	9017	9604.5	10644.667	10973.5	72.09
29-01-2002	11750	11950	11600	11650	3098500	9077	9601.5	10636.667	10971.75	69.47
30-01-2002	11650	11650	11200	11300	3911500	9138	9592.5	10625.667	10967.25	63.64
31-01-2002	11400	11550	11300	11400	2111000	9206	9584	10610.667	10963.25	64.55
01-02-2002	11500	11750	11500	11600	4535500	9275	9578	10598.333	10958.5	66.38
04-02-2002	11500	11700	11450	11600	1486500	9336	9572.5	10585.667	10955.5	66.38
05-02-2002	11550	11700	11500	11650	2870500	9397	9565	10573.667	10952.25	66.87
06-02-2002	11700	11900	11400	11450	3889500	9452	9556.5	10564	10949	62.89
07-02-2002	11450	11450	10600	10700	8769000	9496	9541.5	10547.333	10943.75	50.70
08-02-2002	10600	10750	10450	10600	4009000	9537	9527.5	10531.333	10939.25	49.33
11-02-2002	10700	10750	10600	10650	790000	9580	9517.5	10517	10936.5	50.06
13-02-2002	10750	10900	10650	10750	1278000	9628	9511	10503	10935.75	51.56
14-02-2002	10900	10900	10750	10800	1711000	9677	9508.5	10488.333	10933.25	52.33
15-02-2002	10850	11200	10850	11100	4518500	9731	9518.5	10475.667	10932.75	56.77
18-02-2002	11100	11450	11100	11400	4484500	9791	9527.5	10464.667	10932.5	60.71
19-02-2002	11400	11700	11350	11350	5236000	9849	9532	10453.667	10931.75	59.74
20-02-2002	11350	11350	11200	11250	1697500	9908	9534.5	10441	10931.5	57.73
21-02-2002	11300	11400	11100	11300	2134000	9973	9541	10430	10930.75	58.48
25-02-2002	11250	11250	10650	11000	6824500	10032	9546	10416.333	10928.25	52.47
26-02-2002	11000	11050	10750	10800	2122500	10083	9549.5	10401.667	10925	48.86
27-02-2002	10800	11000	10700	10950	3284500	10132	9557	10387.667	10921	51.55
28-02-2002	11000	11000	10700	10950	4015500	10183	9566.5	10373	10915.5	51.55
01-03-2002	10900	10950	10750	10900	1940500	10233	9575.5	10356.667	10910.75	50.53
04-03-2002	10950	11150	10950	11100	4687500	10289	9586.5	10341.333	10907	54.44
05-03-2002	11200	11300	11100	11250	4275000	10350	9603	10325.333	10905	57.17
06-03-2002	11250	11450	11200	11400	4872500	10415	9622.5	10313.333	10903.5	59.77
07-03-2002	11450	11650	11400	11450	4694500	10482	9639.5	10303.667	10903	60.63
08-03-2002	11450	11450	11300	11350	2383000	10544	9655.5	10293.667	10900.75	57.97
11-03-2002	11100	11400	11100	11150	2187500	10604	9674.5	10282	10895.5	52.96
12-03-2002	11150	11150	10950	11100	2899500	10663	9693.5	10269.667	10890.25	51.75
13-03-2002	11050	11250	11050	11200	2669000	10721	9713	10260.667	10886.25	54.01
14-03-2002	11200	11200	11100	11200	3160000	10772	9732	10251.667	10881.75	54.01
18-03-2002	11150	11200	11000	11050	1623500	10827	9747.5	10242.667	10877.75	49.95
19-03-2002	11000	11050	11000	11050	1546500	10884	9762	10234	10873.25	49.95
20-03-2002	11050	11100	10950	11050	2088500	10939	9776.5	10226	10868.25	49.95
21-03-2002	11100	11200	11100	11200	2979500	10994	9792.5	10219.333	10864	54.24
22-03-2002	11150	11200	11000	11100	2809500	11044	9808	10210.667	10857.5	51.10
25-03-2002	11100	11150	10950	10950	1627500	11083	9823.5	10203.333	10851.5	46.72
26-03-2002	11050	11100	10900	10950	1322000	11108	9838.5	10194.667	10845.25	46.72
27-03-2002	11000	11100	10800	10800	2432000	11107	9854	10184.667	10839	42.49
28-03-2002	10850	11150	10850	10900	4068000	11115	9866	10176	10833.25	46.00
01-04-2002	11000	11050	10800	10950	851500	11124	9878	10170	10828.75	47.71
02-04-2002	10950	11000	10750	10800	1826500	11134	9892.5	10164.333	10822.25	43.27
03-04-2002	10900	10900	10650	10650	1659000	11136	9907.5	10155.333	10815.25	39.33
04-04-2002	10750	10800	10650	10750	3567500	11133	9925	10148.333	10808	43.06
05-04-2002	10900	11150	10850	11100	3932000	11143	9945	10142.667	10798.75	53.76
08-04-2002	11200	11750	11200	11600	12720500	11158	9972.5	10140.333	10793.5	64.13
09-04-2002	11650	11800	11400	11450	5334500	11169	9999	10136.333	10787	59.80
10-04-2002	11700	12100	11500	11900	12555500	11172	10030.5	10134	10784	67.00
11-04-2002	12050	12300	11650	11650	9791000	11161	10059.5	10127.333	10778.75	60.51
12-04-2002	11650	11950	11600	11850	2452500	11162	10089.5	10123.667	10774	63.55
15-04-2002	11950	12100	11750	11850	3191000	11166	10121.5	10123	10769	63.55
16-04-2002	11800	12300	11800	11800	6476000	11176	10157	10120.333	10763.25	62.17
17-04-2002	11900	12050	11650	11700	3198500	11182	10194	10116.667	10753.5	59.37
18-04-2002	11750	11800	11550	11700	2809500	11184	10229.5	10113.333	10744.75	59.37
19-04-2002	11750	11850	11600	11700	2111500	11186	10261	10110.333	10735.75	59.37
22-04-2002	11750	11800	11500	11500	1533000	11183	10290	10104.333	10726	53.38
23-04-2002	11650	11750	11550	11750	2004500	11189	10320.5	10100.667	10720.25	58.96
24-04-2002	11750	11850	11600	11650	3449500	11208	10352	10097	10712.5	56.07
25-04-2002	11700	11700	11500	11600	1718000	11228	10382.5	10094.333	10705.5	54.63
26-04-2002	11600	11600	11500	11550	1048000	11246	10413	10093.667	10699.25	53.16
29-04-2002	11500	11500	11300	11350	1020000	11258	10443	10093.333	10691.75	47.63
30-04-2002	11350	11500	11350	11450	1265500	11271	10474	10096	10684	50.41
01-05-2002	11450	11450	11350	11450	643000	11278	10504.5	10105	10676.25	50.41
02-05-2002	11500	11700	11450	11700	1696500	11284	10537.5	10113	10669.5	57.01
03-05-2002	11700	11850	11650	11750	1346000	11292	10570.5	10118.667	10663.25	58.21
06-05-2002	11700	11700	11500	11550	716000	11298	10603	10122.333	10655.25	51.97
07-05-2002	11550	11700	11500	11700	857000	11306	10639.5	10129.333	10649	55.80
08-05-2002	11700	11750	11600	11650	576500	11319	10675.5	10137	10642	54.25
10-05-2002	11650	11700	11550	11550	729000	11334	10708.5	10144.333	10634.75	51.18
13-05-2002	11550	11550	11350	11500	1570500	11345	10738.5	10153	10627	49.67
14-05-2002	11450	11500	11400	11450	648500	11355	10769	10162.667	10618.5	48.14
15-05-2002	11500	11500	11300	11350	1028000	11364	10798.5	10171.667	10608.5	45.14
16-05-2002	11350	11350	11050	11100	1838000	11364	10826.5	10179	10597	38.66
17-05-2002	11100	11250	11050	11100	575000	11361	10855.5	10189	10584.25	38.66
20-05-2002	11100	11100	10850	10850	995500	11350	10882.5	10198.333	10572.5	33.14
21-05-2002	10850	10850	10650	10750	795500	11336	10909	10205	10561.75	31.22
22-05-2002	10750	10850	10500	10600	1648000	11321	10932.5	10210.667	10550.5	28.55
23-05-2002	10600	10600	10200	10350	1936500	11305	10954.5	10218	10537.75	24.75
24-05-2002	10350	10450	10050	10150	3882500	11286	10974.5	10224.333	10523.75	22.20
27-05-2002	10150	10350	10150	10250	1473000	11267	10994	10231	10512.25	26.28
28-05-2002	10400	10500	10350	10450	2898500	11252	11012	10238.667	10501.75	33.77
29-05-2002	10550	10750	10500	10750	2473000	11246	11036.5	10247	10493.5	43.11
30-05-2002	10800	10850	10650	10700	2005500	11239	11061.5	10254.333	10485.25	42.05
31-05-2002	10650	10950	10650	10850	2134500	11235	11087	10262.667	10478.25	46.33
03-06-2002	10750	10800	10650	10800	1195000	11227	11110.5	10270.667	10471.25	45.13
04-06-2002	10800	10800	10700	10800	817500	11221	11132.5	10279	10463.25	45.13
05-06-2002	10850	11000	10800	10900	1587000	11220	11151.5	10289	10457.5	48.23
06-06-2002	10950	10950	10700	10700	1000000	11215	11161.5	10297.333	10449.75	43.00
07-06-2002	10700	10750	10650	10700	1563500	11213	11160	10307	10441.75	43.00
10-06-2002	10600	10750	10600	10650	906000	11208	11161.5	10313.333	10434	41.68
11-06-2002	10750	10750	10650	10650	739000	11202	11163	10319.333	10428	41.68
12-06-2002	10600	10900	10600	10900	728500	11204	11169	10329.667	10424.25	50.45
13-06-2002	10900	11400	10900	11350	4238500	11218	11177	10344.333	10421	61.63
14-06-2002	11350	11700	11350	11550	4041000	11234	11183.5	10361.333	10419.75	65.37
17-06-2002	11550	11550	11450	11450	430500	11241	11192	10377	10417.25	62.11
18-06-2002	11500	11500	11300	11300	492000	11235	11196.5	10393.333	10414	57.48
19-06-2002	11350	11350	11050	11200	938000	11230	11199.5	10409.333	10409.75	54.56
20-06-2002	11100	11150	10950	11000	1789000	11212	11192	10424.333	10403.5	49.18
21-06-2002	11000	11000	10600	10850	2181000	11196	11178.5	10438.333	10394.5	45.55
24-06-2002	10700	10800	10650	10750	748000	11174	11168	10451	10386.25	43.26
25-06-2002	10700	10850	10650	10750	581000	11152	11159	10465	10380.25	43.26
26-06-2002	10700	10800	10350	10400	2495000	11124	11150	10479.333	10371.25	35.92
27-06-2002	10450	10700	10400	10600	895000	11102	11142	10496.667	10363	41.98
28-06-2002	10750	10900	10450	10550	1757500	11079	11131.5	10512.667	10354.75	40.94
01-07-2002	10650	10650	10300	10400	1346000	11053	11119.5	10525	10346	37.90
02-07-2002	10300	10300	9850	10000	4550500	11023	11103	10534.333	10334	31.24
03-07-2002	9800	9800	9450	9450	3832500	10977	11083	10539.333	10319.75	24.79
04-07-2002	9500	9700	9500	9700	1898000	10938	11073	10547.333	10307.25	31.69
05-07-2002	9700	9900	9700	9750	2281000	10901	11064.5	10555.333	10296	33.02
08-07-2002	9800	9900	9500	9550	2109500	10861	11053.5	10562.333	10285.5	30.47
09-07-2002	9550	9550	9300	9400	1761000	10822	11040	10569.333	10275.5	28.69
10-07-2002	9350	9350	9100	9250	1470500	10778	11024.5	10575.333	10266.5	26.99
11-07-2002	9150	9300	9050	9100	2396000	10731	11004.5	10580	10261.5	25.36
12-07-2002	9100	9600	9100	9550	2207000	10688	10986	10587.667	10256.75	37.50
15-07-2002	9550	9750	9550	9650	2539500	10646	10969	10595.667	10250.5	39.84
16-07-2002	9650	9700	9600	9700	1707500	10609	10953.5	10605	10244	41.03
17-07-2002	9600	9650	9400	9500	3871000	10565	10935.5	10614.667	10238.25	37.81
18-07-2002	9550	9600	9450	9450	1555500	10521	10920	10624	10233	37.03
19-07-2002	9450	9450	9300	9300	1892000	10476	10905	10631	10227.25	34.71
22-07-2002	9250	9250	8950	9050	3444500	10427	10886	10634.667	10221.5	31.20
23-07-2002	8900	9300	8900	9300	2271500	10384	10869.5	10640.667	10218	37.95
24-07-2002	9300	9300	8950	9000	2137500	10337	10850.5	10644.667	10213	33.68
25-07-2002	9150	9300	9000	9050	1957000	10296	10830	10649.667	10208.25	34.99
26-07-2002	9000	9100	8900	8950	1200500	10253	10807	10654.667	10205	33.56
29-07-2002	9000	9150	8950	9100	1571500	10218	10784	10661	10203.25	37.68
30-07-2002	9250	9450	9250	9250	3065000	10188	10762	10668.667	10200.75	41.58
31-07-2002	9250	9250	9150	9250	1330000	10161	10741	10675.333	10198.25	41.58
01-08-2002	9350	9350	9150	9250	1663500	10139	10722	10682.667	10198.25	41.58
02-08-2002	9150	9200	9150	9200	376500	10120	10703	10689.667	10198.25	40.53
05-08-2002	9100	9100	8950	8950	1660000	10094	10680.5	10694	10196.75	35.65
06-08-2002	8900	9050	8850	9000	2044000	10065	10658.5	10696.333	10195.25	37.28
07-08-2002	9200	9200	9100	9150	994000	10033	10639.5	10702	10193.5	42.01
08-08-2002	9200	9200	9100	9150	586500	10002	10620.5	10708.333	10191.25	42.01
09-08-2002	9250	9250	9150	9200	593000	9969	10602	10714.333	10189.25	43.65
12-08-2002	9150	9250	9150	9250	507500	9938	10582.5	10719.667	10187.5	45.32
13-08-2002	9250	9400	9250	9400	614000	9910	10565.5	10725	10186.75	50.09
14-08-2002	9350	9500	9300	9450	1862000	9881	10550.5	10728	10187	51.61
15-08-2002	9500	9550	9350	9400	622500	9855	10535	10726	10186.75	49.97
16-08-2002	9400	9500	9400	9450	520500	9830	10521.5	10716.667	10187.75	51.63
19-08-2002	9400	9400	9300	9350	267000	9804	10506	10709	10186	48.20
20-08-2002	9400	9400	9050	9100	1296000	9773	10487.5	10699.667	10182.75	40.89
21-08-2002	9050	9050	8900	9000	2285500	9735	10469.5	10691	10181	38.39
22-08-2002	9100	9100	8900	8900	2232500	9686	10452	10680	10179.75	36.01
23-08-2002	8950	9050	8900	8950	3855500	9634	10434	10667	10179.5	38.07
26-08-2002	8950	9050	8900	8900	3009500	9583	10412	10655.667	10178.5	36.80
27-08-2002	8900	8900	8700	8750	2444000	9532	10383.5	10641.667	10178	33.19
28-08-2002	8700	8700	8250	8400	4766500	9476	10353	10625	10176	26.64
29-08-2002	8350	8600	8200	8400	4803000	9424	10318	10602.667	10174.25	26.64
30-08-2002	8400	8600	8400	8450	1083500	9376	10286	10577.667	10172.75	28.96
02-09-2002	8450	8500	8400	8450	564000	9330	10252	10555.333	10170.75	28.96
03-09-2002	8450	8450	8100	8200	2467000	9279	10215.5	10532.333	10168.5	24.47
04-09-2002	8100	8150	7950	8150	2152000	9234	10179	10511.333	10168	23.68
05-09-2002	8200	8250	8150	8200	1673000	9186	10144	10490	10169	26.25
06-09-2002	8100	8500	8100	8400	4378000	9143	10111	10468.667	10170.25	35.59
09-09-2002	8450	8650	8450	8600	1984000	9107	10080	10448.667	10170.5	43.32
10-09-2002	8650	8650	8450	8550	1042500	9078	10050.5	10428	10170.25	41.96
11-09-2002	8550	8750	8500	8750	2500000	9064	10020.5	10410	10170.5	48.85
12-09-2002	8750	8800	8600	8700	1731500	9044	9991	10396.667	10171.5	47.34
13-09-2002	8550	8550	8400	8450	628000	9018	9959.5	10382.333	10171	40.57
16-09-2002	8400	8400	8250	8250	680000	8992	9926.5	10366.333	10169.75	36.12
17-09-2002	8400	8500	8350	8450	758000	8973	9897.5	10351	10170.25	42.87
18-09-2002	8400	8400	8200	8200	754500	8952	9865	10333.667	10169.5	37.53
19-09-2002	8200	8300	8200	8250	1374000	8935	9833	10314.667	10168.75	39.16
20-09-2002	8100	8400	8100	8400	1626000	8912	9800	10294.667	10168.75	43.90
23-09-2002	8400	8400	8300	8350	238500	8886	9766	10274.667	10168.25	42.70
24-09-2002	8250	8350	8250	8350	445000	8859	9734	10255.333	10168.5	42.70
25-09-2002	8250	8300	8200	8200	486000	8833	9699	10234.667	10169.25	39.02
26-09-2002	8300	8350	8250	8300	650000	8810	9665.5	10216.667	10170.5	42.58
27-09-2002	8350	8350	8250	8350	271000	8791	9633.5	10200.333	10171	44.33
30-09-2002	8250	8950	8200	8950	1574000	8789	9608	10187	10173.25	60.06
01-10-2002	8450	8450	8300	8400	866000	8771	9577.5	10170	10173.25	46.96
02-10-2002	8400	8650	8400	8600	1830500	8763	9550	10154.667	10174.25	51.13
03-10-2002	8500	8650	8500	8600	823000	8754	9525	10138	10175.75	51.13
07-10-2002	8500	8500	8300	8350	881000	8742	9497.5	10118.667	10176.5	45.90
08-10-2002	8300	8300	8250	8300	614000	8726	9472	10098	10177.25	44.91
09-10-2002	8300	8300	8200	8250	2836000	8706	9447	10076.667	10178	43.89
10-10-2002	8150	8150	8050	8100	1055500	8683	9422	10055	10177.25	40.89
11-10-2002	8200	8200	7950	7950	1164000	8657	9398	10033.667	10176.25	38.08
14-10-2002	7450	7600	7000	7100	5544000	8615	9367.5	10007	10171	26.85
15-10-2002	7100	7250	6500	7150	4726500	8579	9336.5	9980	10165.25	28.19
16-10-2002	7300	7600	7300	7450	3346000	8548	9306.5	9955	10159.25	35.80
17-10-2002	7400	7550	7350	7500	921000	8515	9274	9931.333	10155.25	37.00
18-10-2002	7600	7750	7550	7600	1374500	8484	9243	9908.333	10152.25	39.43
21-10-2002	7600	7700	7550	7600	427500	8452	9210.5	9885.333	10148.75	39.43
22-10-2002	7600	7600	7300	7350	1105000	8414	9176	9859.667	10143.25	35.46
23-10-2002	7300	7300	7150	7300	1336000	8372	9141	9834.333	10136.75	34.71
24-10-2002	7300	7300	7000	7100	2746000	8325	9103	9808.667	10127.25	31.80
25-10-2002	6950	7150	6950	7100	759000	8279	9067	9783	10114.25	31.80
28-10-2002	7100	7250	7100	7200	1049000	8234	9032	9759	10096	34.96
29-10-2002	7200	7350	7150	7150	1128000	8190	8997	9734	10079.25	34.11
30-10-2002	7150	7150	7050	7050	420500	8149	8961	9708	10062	32.41
31-10-2002	7150	7300	7100	7150	1348500	8112	8923.5	9683.667	10046.25	35.85
01-11-2002	7200	7450	7200	7250	2097000	8079	8882.5	9661	10029.75	39.19
04-11-2002	7300	7700	7300	7700	3123500	8054	8844	9640.667	10013.75	51.43
05-11-2002	7750	7800	7350	7350	3910500	8023	8803	9615.667	9997.5	44.01
06-11-2002	7400	7450	7200	7200	1606500	7992	8762	9586.333	9979.25	41.26
07-11-2002	7300	7350	7200	7200	570000	7968	8722	9558	9960.75	41.26
08-11-2002	7200	7300	7100	7200	1319500	7944	8684	9526.667	9938	41.26
11-11-2002	7200	7200	7050	7050	1118500	7916	8646	9496	9912.25	38.28
12-11-2002	7050	7200	7050	7100	1065500	7889	8609.5	9464.333	9888.75	39.84
13-11-2002	7150	7250	7150	7200	828000	7869	8574	9433.333	9866.5	42.95
14-11-2002	7300	7300	7200	7250	850000	7851	8542.5	9403	9846.25	44.49
15-11-2002	7350	7350	7250	7300	2254500	7833	8509.5	9373.667	9825.75	46.07
18-11-2002	7300	7450	7250	7300	1219500	7811	8477	9344.333	9804.25	46.07
19-11-2002	7300	7400	7300	7400	1220500	7787	8447	9315.667	9783.25	49.39
20-11-2002	7400	7550	7400	7450	1497500	7765	8421.5	9288.667	9762.25	51.02
21-11-2002	7550	7550	7450	7450	1058500	7739	8401.5	9260	9742.25	51.02
22-11-2002	7500	7600	7450	7500	990000	7715	8379.5	9232.333	9726.25	52.78
25-11-2002	7500	7500	7450	7450	1091000	7695	8356.5	9204.667	9710.5	50.81
26-11-2002	7400	7450	7400	7400	673500	7678	8335	9177	9694.25	48.85
27-11-2002	7400	7500	7400	7400	1063000	7657	8315	9150.667	9677.5	48.85
28-11-2002	7500	7700	7500	7650	3753000	7646	8299	9125.333	9661.75	58.20
29-11-2002	7650	7700	7550	7650	1398000	7634	8284.5	9100	9644.5	58.20
02-12-2002	7650	7700	7600	7650	770000	7619	8265.5	9073	9625.75	58.20
03-12-2002	7650	7800	7650	7700	1655500	7606	8246	9046	9607.5	60.03
04-12-2002	7650	7650	7500	7500	1869000	7589	8224	9019	9588.75	50.52
11-12-2002	7500	7600	7350	7400	1801500	7573	8203	8990.333	9569.25	46.56
12-12-2002	7450	7550	7450	7500	676000	7557	8183.5	8962.667	9551.75	50.72
13-12-2002	7500	7500	7400	7450	391500	7539	8165	8935.333	9535	48.68
16-12-2002	7550	7550	7400	7400	1686500	7508	8148.5	8908	9517.25	46.65
17-12-2002	7500	7600	7500	7500	1672500	7490	8130.5	8881.667	9500	51.04
18-12-2002	7550	7900	7550	7900	4101000	7476	8119.5	8858.667	9485	63.85
19-12-2002	7900	8200	7900	8000	4699500	7464	8109	8838	9469.5	66.23
20-12-2002	8050	8250	8000	8100	4225500	7459	8100.5	8818	9453.75	68.46
23-12-2002	8300	8300	8000	8050	1261500	7454	8090	8799.333	9437	66.11
27-12-2002	8150	8300	8050	8300	4920000	7455	8080.5	8783	9421.25	71.40
02-01-2003	8100	8100	7850	7900	1296500	7451	8067	8765	9404	56.25
03-01-2003	7900	8000	7800	7850	1232000	7449	8053	8748.333	9387.5	54.69
06-01-2003	7800	7800	7450	7550	1954000	7458	8036.5	8731	9369.75	46.37
07-01-2003	7600	7600	7400	7450	835500	7464	8021.5	8712.333	9351	43.97
08-01-2003	7400	7400	7250	7350	1226000	7462	8005	8691.667	9331.75	41.65
09-01-2003	7250	7450	7250	7350	970500	7459	7987	8669	9313.25	41.65
10-01-2003	7450	7500	7300	7350	1959500	7454	7969	8646.667	9294.75	41.65
13-01-2003	7400	7450	7350	7400	1460000	7450	7951	8623.667	9276.5	43.51
14-01-2003	7450	7900	7450	7850	4839500	7460	7937	8604	9259.75	56.86
15-01-2003	7900	8050	7700	7900	3510500	7472	7922	8584.667	9243.75	58.05
16-01-2003	7800	7850	7700	7700	849000	7484	7904.5	8563.333	9227.5	51.90
17-01-2003	7800	7800	7700	7750	586500	7497	7888	8543.667	9211.5	53.23
20-01-2003	7750	7850	7700	7750	357500	7508	7871	8524	9196.25	53.23
21-01-2003	7750	7750	7650	7700	186500	7519	7854.5	8504.333	9180.25	51.58
22-01-2003	7700	7700	7650	7700	344000	7532	7840.5	8484.667	9164	51.58
23-01-2003	7600	7600	7450	7500	1049500	7539	7825.5	8462	9147.5	45.06
24-01-2003	7500	7550	7400	7450	467500	7543	7811	8436	9131.5	43.58
27-01-2003	7400	7450	7350	7400	1590000	7537	7795.5	8408.333	9114.75	42.09
28-01-2003	7350	7600	7350	7600	1340000	7542	7782.5	8382.667	9097.25	49.53
29-01-2003	7600	7650	7350	7400	811000	7546	7769	8356.667	9076.25	43.51
30-01-2003	7400	7450	7350	7400	620500	7550	7759	8331.333	9056	43.51
31-01-2003	7400	7400	7300	7400	856000	7554	7749	8307.333	9033.5	43.51
03-02-2003	7350	7400	7350	7350	391000	7560	7738	8284	9012	41.92
04-02-2003	7400	7450	7350	7400	407500	7566	7727.5	8261.667	8989.75	44.12
05-02-2003	7350	7400	7300	7400	757500	7570	7719.5	8239.333	8967.5	44.12
06-02-2003	7400	7400	7300	7350	413000	7572	7711.5	8219	8945.25	42.26
07-02-2003	7350	7350	7250	7350	1214000	7573	7703	8197.333	8923.5	42.26
10-02-2003	7300	7450	7300	7450	593500	7576	7693.5	8176.667	8902.25	47.40
11-02-2003	7500	7600	7500	7550	1675500	7579	7683	8157.667	8881.5	51.99
13-02-2003	7550	7550	7450	7550	1183000	7581	7673	8141.333	8861.75	51.99
14-02-2003	7550	7600	7450	7600	499000	7584	7661.5	8129	8841	54.31
17-02-2003	7650	7750	7650	7750	1123500	7589	7652	8116	8821.5	60.47
18-02-2003	7650	7650	7550	7650	529500	7593	7644	8102	8801.75	55.13
19-02-2003	7650	7650	7550	7600	309000	7597	7637.5	8089	8782	52.63
20-02-2003	7550	7600	7550	7600	293000	7601	7629	8077	8763.25	52.63
21-02-2003	7600	7600	7550	7600	225000	7600	7623	8066	8744	52.63
24-02-2003	7600	7600	7550	7550	167500	7598	7616	8055.667	8724.5	49.81
25-02-2003	7500	7500	7450	7500	94500	7595	7607	8042	8703.5	47.09
26-02-2003	7500	7550	7500	7500	253000	7591	7598.5	8027.667	8682.25	47.09
27-02-2003	7500	7550	7500	7550	123500	7592	7590.5	8013.333	8662.25	50.24
28-02-2003	7550	7550	7450	7550	446000	7595	7584	8000.333	8641.5	50.24
04-03-2003	7550	7600	7550	7550	289000	7596	7576.5	7987.667	8621	50.24
05-03-2003	7550	7550	7500	7500	532500	7597	7568	7975.667	8600.75	46.76
06-03-2003	7500	7550	7450	7450	280500	7598	7553	7965	8580.5	43.52
07-03-2003	7450	7550	7400	7400	963500	7596	7543	7952.333	8560.25	40.49
10-03-2003	7400	7450	7350	7400	1331000	7586	7531	7941.667	8540.5	40.49
11-03-2003	7400	7450	7350	7350	647500	7573	7518.5	7930.333	8521.75	37.47
12-03-2003	7400	7500	7400	7450	578500	7560	7509.5	7920.333	8503.5	46.13
13-03-2003	7400	7450	7400	7400	267500	7547	7500.5	7909	8486.25	42.93
14-03-2003	7450	7550	7400	7450	240500	7530	7492.5	7897	8469.75	46.90
17-03-2003	7400	7400	7350	7350	782000	7519	7485	7884.333	8453.5	40.79
18-03-2003	7400	7400	7350	7350	348000	7509	7479	7871.667	8438.5	40.79
19-03-2003	7400	7450	7350	7350	724500	7505	7481.5	7859.333	8424.5	40.79
20-03-2003	7400	7550	7350	7500	1131500	7506	7485	7849.667	8410.75	52.40
21-03-2003	7500	7500	7450	7450	297500	7508	7485	7839.333	8395.75	48.96
24-03-2003	7500	7500	7450	7500	306500	7511	7485	7828.333	8379.5	52.33
25-03-2003	7450	7500	7450	7450	309000	7513	7483.5	7817	8363.25	48.85
26-03-2003	7500	7550	7500	7500	386500	7515	7482.5	7805.667	8346.5	52.27
27-03-2003	7550	7600	7450	7450	316000	7507	7483.5	7793.667	8329.75	48.76
28-03-2003	7500	7550	7450	7500	577500	7499	7485.5	7781	8313.25	52.22
31-03-2003	7500	7550	7400	7400	1931000	7493	7488.5	7767.333	8295.75	45.59
01-04-2003	7400	7450	7350	7400	562000	7486	7491.5	7754	8279.25	45.59
03-04-2003	7450	7450	7450	7450	596500	7480	7494	7740.667	8263	49.32
04-04-2003	7450	7650	7450	7650	1144500	7479	7499	7729.333	8248	60.87
07-04-2003	7650	8000	7650	8000	5370000	7485	7508.5	7722	8234.75	72.62
08-04-2003	7900	8350	7850	8050	6136000	7496	7517.5	7715.667	8220.5	73.83
09-04-2003	8100	8350	8100	8250	4828500	7512	7527.5	7711.333	8205	78.02
10-04-2003	8250	8450	8250	8400	4234500	7532	7534.5	7707.667	8189.25	80.53
11-04-2003	8350	8600	8350	8550	4611500	7551	7546.5	7705.333	8174.75	82.67
14-04-2003	8600	8600	8350	8400	1376000	7571	7558.5	7703	8160.25	73.93
15-04-2003	8450	8450	8250	8350	1395000	7590	7570	7702.667	8146	71.23
16-04-2003	8400	8600	8400	8550	1879000	7613	7583.5	7703.667	8133.75	75.15
17-04-2003	8500	8700	8500	8700	2107500	7640	7600	7705.333	8123	77.60
21-04-2003	8650	8800	8600	8800	1113500	7668	7617	7707.667	8113.25	79.09
22-04-2003	8750	8800	8700	8750	671000	7695	7632.5	7711.333	8103.25	76.36
23-04-2003	8750	8850	8700	8800	1409000	7724	7648	7715.667	8095.25	77.21
24-04-2003	8750	8750	8650	8700	731500	7751	7662	7719	8085.75	71.68
25-04-2003	8650	8650	8400	8600	885500	7774	7675	7720.333	8076	66.55
28-04-2003	8400	8550	8350	8500	624000	7793	7686	7719.667	8066.5	61.79
29-04-2003	8600	8650	8500	8550	573500	7813	7697	7719.667	8059.25	63.20
30-04-2003	8550	8750	8550	8650	860000	7834	7709	7719	8055.25	65.93
01-05-2003	8650	8650	8600	8650	300500	7852	7720.5	7718.667	8050	65.93
02-05-2003	8600	8600	8350	8400	842000	7867	7730	7718.333	8043.25	54.28
05-05-2003	8500	8600	8400	8600	664000	7887	7742	7720.667	8038.5	60.32
06-05-2003	8600	9000	8600	8950	4077500	7914	7757.5	7724	8036.25	68.23
07-05-2003	8900	9200	8850	9200	5023000	7946	7773	7730.667	8036	72.45
08-05-2003	9200	9350	9100	9200	1824500	7979	7788.5	7737	8036.5	72.45
09-05-2003	9150	9350	9050	9350	1429000	8016	7805.5	7743.333	8035.5	74.79
12-05-2003	9350	9550	9350	9450	1671000	8055	7823	7750.667	8034.5	76.23
13-05-2003	9500	9650	9300	9350	2223500	8091	7841.5	7757.333	8032.75	71.80
14-05-2003	9300	9300	9150	9250	936000	8125	7860	7764.333	8031.5	67.57
19-05-2003	9150	9200	8800	8850	1006500	8151	7873.5	7768	8028.5	53.89
20-05-2003	8800	9350	8700	9350	2614000	8188	7892.5	7774.667	8028.75	63.77
21-05-2003	9350	9550	9200	9200	2334000	8223	7910.5	7776.333	8029.5	59.64
22-05-2003	9350	9450	9250	9300	193500	8261	7928.5	7782.333	8029.5	61.43
23-05-2003	9350	9550	9350	9350	2135500	8300	7943	7787.333	8031.25	62.33
26-05-2003	9500	9550	9450	9450	636000	8342	7957.5	7793	8033.25	64.14
27-05-2003	9500	9550	9450	9500	755000	8383	7971.5	7800.667	8036	65.04
28-05-2003	9550	9850	9550	9750	2932000	8430	7988.5	7810.333	8039.25	69.20
29-05-2003	9800	10100	9800	10000	4336000	8481	8005.5	7822	8043	72.71
02-06-2003	10100	10300	10100	10250	2801500	8539	8029	7836.333	8048	75.69
03-06-2003	10300	10300	10050	10100	1251000	8594	8051.5	7850.667	8052.25	70.70
04-06-2003	10150	10450	10100	10450	1939500	8656	8080.5	7873	8058.5	74.86
05-06-2003	10500	10600	10350	10400	1347500	8714	8110	7894.667	8065.75	73.26
06-06-2003	10400	10450	10300	10350	1313500	8772	8140	7914	8072.5	71.61
09-06-2003	10450	10750	10450	10700	1825000	8836	8173.5	7935.333	8080.25	75.73
10-06-2003	10650	10650	10500	10600	766000	8899	8206	7955.333	8087.5	72.49
11-06-2003	10700	10750	10350	10500	1846000	8959	8237	7974.667	8094	69.31
12-06-2003	10300	10350	10150	10200	1829500	9014	8260.5	7993.667	8098.75	60.68
13-06-2003	10200	10450	10200	10400	983500	9072	8285.5	8014.333	8103.75	63.91
16-06-2003	10450	10750	10450	10750	2493000	9139	8316	8038.667	8110.25	68.74
17-06-2003	10850	10950	10650	10700	3009500	9205	8345.5	8062.667	8116.75	67.35
18-06-2003	10800	10800	10450	10550	796500	9267	8373.5	8085	8122.25	63.23
19-06-2003	10550	10600	10500	10600	743000	9326	8402.5	8108	8128.5	64.02
20-06-2003	10650	10650	10600	10600	528000	9378	8431.5	8131.667	8136	64.02
23-06-2003	10600	10650	10550	10550	450500	9428	8462	8154.333	8143.75	62.46
24-06-2003	10450	10450	10350	10400	855000	9471	8491.5	8175.333	8151.25	57.91
25-06-2003	10400	10500	10300	10300	377000	9509	8520.5	8192.667	8158	55.03
26-06-2003	10300	10300	10150	10200	865500	9542	8546.5	8211.667	8164.5	52.23
27-06-2003	10350	10350	10250	10300	1030000	9580	8575.5	8232.333	8172.25	54.71
30-06-2003	10100	10300	10000	10200	1403000	9617	8603.5	8252.333	8181.25	51.82
01-07-2003	10200	10250	10200	10250	617500	9651	8632	8272.667	8190.5	53.15
02-07-2003	10250	10500	10250	10450	1316000	9686	8663	8295.333	8200.5	58.15
03-07-2003	10500	10700	10500	10700	2998500	9724	8696	8319.333	8211.75	63.40
04-07-2003	10500	10600	10500	10550	122000	9760	8727.5	8341.667	8223.5	58.64
07-07-2003	10550	10600	10500	10600	831000	9796	8760	8364	8235.75	59.73
08-07-2003	10650	10650	10600	10650	628000	9835	8793	8386.333	8248	60.84
09-07-2003	10600	10700	10550	10650	1092000	9876	8825	8408.667	8259.25	60.84
10-07-2003	10600	10600	10500	10600	503500	9918	8855.5	8430	8269.25	58.96
11-07-2003	10500	10700	10500	10650	1168000	9960	8886.5	8451.333	8279.75	60.28
14-07-2003	10650	10700	10550	10550	848000	9998	8916	8472	8288.75	56.37
15-07-2003	10650	10650	10450	10500	584000	10035	8943.5	8492	8297.75	54.47
16-07-2003	10450	10450	10200	10250	1328500	10072	8969.5	8510.667	8306.75	46.10
17-07-2003	10300	10350	10300	10350	590500	10107	8997	8530.333	8317.25	49.45
18-07-2003	10250	10300	10250	10300	213500	10134	9024	8549.667	8326.5	47.85
21-07-2003	10300	10300	10200	10200	361500	10154	9050	8566.667	8336.5	44.73
22-07-2003	10200	10250	10200	10200	656000	10174	9076.5	8583.667	8346.25	44.73
23-07-2003	10150	10150	10050	10050	498500	10188	9102	8599.667	8354.5	40.18
24-07-2003	10050	10050	9700	9800	1762500	10195	9125	8613.667	8361.75	33.97
25-07-2003	9850	9950	9700	9850	637000	10205	9148	8629.333	8369.25	36.10
28-07-2003	9900	10100	9900	10000	1442000	10220	9172.5	8646.667	8378.25	42.12
29-07-2003	10000	10050	9900	9900	286500	10241	9196	8662.667	8386.25	39.45
30-07-2003	9900	10000	9900	9950	329500	10253	9220.5	8679.333	8394.25	41.45
31-07-2003	9900	9900	9450	9500	2900000	10259	9241	8693.333	8397	31.41
01-08-2003	9500	9500	9250	9300	1869500	10259	9260	8705.333	8401.5	28.14
04-08-2003	9250	9300	8950	8950	1857000	10251	9275.5	8712.333	8403.25	23.53
05-08-2003	9000	9100	8550	8650	5600500	10235	9288.5	8716.667	8403.5	20.44
06-08-2003	8650	8900	8650	8800	1024000	10221	9302	8721.333	8405.75	25.70
07-08-2003	8900	9200	8900	9100	3068500	10208	9319	8728.333	8409.75	34.95
08-08-2003	9150	9150	9050	9150	960000	10191	9336	8734	8414.25	36.37
11-08-2003	9150	9200	9100	9150	458500	10169	9354	8742.333	8419.5	36.37
12-08-2003	9150	9150	9150	9150	2072500	10150	9372	8751	8425.5	36.37
13-08-2003	9200	9450	9200	9350	1829000	10128	9392	8763	8436.75	42.64
14-08-2003	9350	9400	9250	9400	721500	10108	9411	8776	8448	44.12
15-08-2003	9400	9550	9300	9500	1906000	10091	9431.5	8790.333	8458.25	47.06
19-08-2003	9600	9650	9450	9500	2198500	10067	9451.5	8804.667	8468.25	47.06
20-08-2003	9500	9500	9400	9500	240500	10045	9472	8819	8477.75	47.06
21-08-2003	9450	9650	9450	9650	857000	10028	9493.5	8834	8488	51.82
22-08-2003	9600	9600	9500	9550	977000	10015	9514.5	8845.333	8499	48.68
25-08-2003	9500	9500	9350	9350	759500	9994	9533	8855	8509.25	43.06
26-08-2003	9300	9300	9050	9200	1353000	9963	9551	8865	8519.75	39.39
27-08-2003	9200	9200	9050	9150	1308500	9932	9568.5	8874.333	8530	38.22
28-08-2003	9100	9200	9100	9100	496000	9903	9585	8883.333	8539.5	37.03
29-08-2003	9150	9200	9150	9200	970500	9875	9600.5	8893.333	8549.75	40.97
01-09-2003	9250	9250	9150	9200	993500	9847	9612.5	8903.333	8560.5	40.97
02-09-2003	9200	9300	9150	9200	1710500	9820	9624	8914.667	8570.75	40.97
03-09-2003	9300	9550	9250	9550	3001500	9803	9637	8928.667	8582.25	53.66
04-09-2003	9600	11000	9600	10800	15368000	9813	9661	8951.333	8597.75	74.62
05-09-2003	10800	10850	10500	10550	2729000	9820	9681	8971	8613.75	68.00
08-09-2003	10550	10650	10250	10600	1327500	9826	9703	8992.333	8630.75	68.60
09-09-2003	10800	10850	10600	10700	1613500	9836	9726.5	9014.333	8648.25	69.82
10-09-2003	10600	10750	10550	10700	2037500	9845	9748	9036.333	8665.75	69.82
11-09-2003	10600	10600	10200	10250	3538000	9841	9763.5	9055.667	8681.75	58.05
12-09-2003	10350	10550	10300	10450	1639500	9836	9780	9076	8698.5	61.18
15-09-2003	10500	10600	10450	10600	1130500	9837	9798.5	9097.333	8715.5	63.39
16-09-2003	10650	10800	10600	10700	2119500	9839	9817.5	9119.667	8732.75	64.83
17-09-2003	10800	10950	10800	10850	3245500	9843	9839	9143	8750.5	66.92
18-09-2003	10900	10900	10800	10850	1231000	9847	9861.5	9165.667	8768.25	66.92
19-09-2003	10850	10850	10800	10850	836500	9852	9885	9187.667	8785.5	66.92
23-09-2003	10800	10800	10650	10800	535500	9855	9907.5	9209.333	8802.25	65.30
24-09-2003	10850	11150	10800	11100	3296000	9866	9932	9232.667	8820.5	70.00
25-09-2003	11000	11700	10900	11500	4779500	9886	9960.5	9257.667	8840.5	74.88
26-09-2003	11450	11700	11450	11600	1368500	9913	9992.5	9284	8861.25	75.93
29-09-2003	11500	11500	11400	11500	277500	9936	10021.5	9310	8881.75	72.65
30-09-2003	11500	11500	11200	11250	766000	9955	10044.5	9334.333	8901	65.07
01-10-2003	11250	11350	11250	11300	1708500	9977	10065.5	9359	8919.25	65.84
02-10-2003	11450	11650	11400	11500	1582500	10003	10088.5	9385.333	8938.5	68.79
03-10-2003	11500	11500	11450	11500	562500	10032	10110	9412	8957.75	68.79
06-10-2003	11550	11600	11350	11600	1505500	10068	10131.5	9439.333	8977.25	70.28
07-10-2003	11600	11800	11600	11700	1524500	10105	10155	9467	8998.25	71.74
08-10-2003	11750	12050	11750	11900	3226500	10143	10181.5	9496	9020.75	74.43
09-10-2003	11900	12450	11900	12450	2671000	10194	10217.5	9528.667	9045.5	80.05
10-10-2003	12450	13050	12450	13000	5387000	10255	10254	9565.333	9073.25	83.88
13-10-2003	13100	13350	13100	13250	2329500	10330	10294.5	9604	9102.5	85.26
14-10-2003	13250	13350	13100	13150	1600000	10407	10333	9642.333	9130.75	82.22
15-10-2003	13150	13150	13100	13150	1436500	10491	10371	9680.667	9157	82.22
16-10-2003	13150	13300	13100	13300	1240000	10584	10409.5	9720.333	9183.5	83.26
17-10-2003	13250	13250	12800	13100	1103500	10670	10445.5	9758	9208.5	76.82
20-10-2003	13100	13150	13100	13100	400500	10750	10479	9796	9233.75	76.82
21-10-2003	13100	13300	13050	13100	2143000	10829	10510	9833.667	9257.75	76.82
22-10-2003	13150	13200	13100	13100	1080500	10908	10538.5	9872	9283.75	76.82
23-10-2003	13100	13100	12900	12950	2813000	10984	10567	9909.333	9309.25	71.27
24-10-2003	13050	13100	12850	12900	1067000	11055	10591.5	9946.333	9336	69.46
27-10-2003	12900	12950	12800	12850	811000	11124	10616	9982	9363	67.62
28-10-2003	12900	13150	12900	12950	2039500	11193	10642	10018.667	9391	69.37
29-10-2003	13000	13150	12950	13100	1886500	11265	10666	10056	9419.75	71.83
30-10-2003	13150	13150	13100	13100	916500	11337	10691	10093.667	9448.5	71.83
31-10-2003	13150	13200	13100	13150	435000	11407	10717.5	10131.333	9477.25	72.68
03-11-2003	13050	13050	12800	12850	567000	11473	10744	10167.333	9502.25	60.84
04-11-2003	12950	13050	12950	12950	673000	11545	10769.5	10203.667	9527.5	63.00
05-11-2003	12950	13000	12950	12950	616000	11620	10791.5	10240.667	9553.75	63.00
06-11-2003	13000	13050	12900	12900	217000	11695	10813.5	10277.333	9579.5	61.05
07-11-2003	12850	12900	12650	12800	505000	11769	10836	10313	9604.75	57.22
10-11-2003	12700	12750	12600	12750	787000	11840	10857.5	10347	9630	55.35
11-11-2003	12500	12750	12350	12750	1163500	11911	10879	10378.667	9655.25	55.35
12-11-2003	12650	13000	12550	12850	615000	11984	10902	10410.667	9682	58.50
13-11-2003	12850	12900	12800	12900	364000	12051	10927	10441.667	9709.25	60.01
14-11-2003	12800	12800	12700	12700	614000	12089	10951	10470.333	9735.75	51.86
17-11-2003	12700	12800	12700	12750	921500	12133	10976.5	10498.333	9761.5	53.55
18-11-2003	12700	12700	12550	12650	1716000	12174	11000	10526.667	9787.75	49.77
19-11-2003	12650	12700	12550	12700	1061000	12214	11025	10555.667	9814.25	51.61
20-11-2003	12600	12700	12600	12650	1311000	12253	11049	10583	9840.5	49.65
21-11-2003	12700	12700	12650	12700	345500	12302	11071.5	10609.667	9867.25	51.63
01-12-2003	12700	13250	12700	13150	1425500	12356	11096	10638.667	9896	64.97
02-12-2003	13200	13600	13100	13500	2962500	12414	11125.5	10670.333	9926.5	71.54
03-12-2003	13500	14150	13500	14000	2969500	12480	11159.5	10705	9959.75	77.92
04-12-2003	14000	14100	13900	13900	2396000	12541	11192	10739.667	9992.5	74.33
05-12-2003	13900	13900	13600	13600	441500	12596	11221.5	10773	10023.25	64.71
08-12-2003	13550	13900	13400	13900	829000	12657	11254.5	10809	10055	69.03
09-12-2003	13900	14000	13800	14000	2311000	12721	11288	10845.333	10087.25	70.33
10-12-2003	13900	14000	13850	13950	897000	12778	11322	10880.667	10119	68.77
11-12-2003	13950	13950	13750	13800	1086500	12824	11355	10915	10149.25	64.18
12-12-2003	13900	14000	13850	14000	1213500	12872	11392.5	10952.333	10181	67.31
15-12-2003	14000	14000	13850	13900	819000	12920	11428	10987.667	10212.5	64.28
16-12-2003	13900	13950	13900	13900	629500	12973	11464	11020.667	10244	64.28
17-12-2003	13950	13950	13300	13450	927000	13016	11496.5	11049	10273.25	52.06
18-12-2003	13450	13600	13450	13500	1671500	13056	11529.5	11077.667	10303	53.12
19-12-2003	13500	13550	13500	13550	578000	13097	11564.5	11105.667	10333.25	54.22
22-12-2003	13550	13650	13550	13650	408000	13138	11603	11133.667	10364	56.42
23-12-2003	13700	13700	13600	13600	585500	13176	11640.5	11162	10394.25	55.00
29-12-2003	13600	13700	13600	13700	690000	13212	11677.5	11191.667	10425	57.31
30-12-2003	13800	13800	13500	13600	1147500	13235	11714.5	11223.333	10455.25	54.30
02-01-2004	13700	13750	13650	13700	526500	13249	11752	11252.333	10486.25	56.75
05-01-2004	13800	13950	13800	13950	1467500	13263	11796.5	11284	10518.75	62.20
06-01-2004	13950	14150	13850	13900	4585000	13278	11842.5	11314.667	10551.25	60.55
07-01-2004	13800	13900	13700	13750	649500	13290	11890.5	11344	10583	55.79
08-01-2004	13750	14300	13750	14200	4004000	13308	11946	11375.667	10617.25	64.75
09-01-2004	14350	14900	14350	14700	3454500	13340	12005	11410.333	10653.5	71.63
12-01-2004	14600	15000	14550	15000	1546000	13378	12064	11445.333	10691.5	74.80
13-01-2004	15000	15200	15000	15050	2328000	13417	12123	11479	10729.5	75.30
14-01-2004	15000	15350	15000	15300	698000	13461	12184.5	11512.667	10769.25	77.67
15-01-2004	15350	15750	15350	15600	1835000	13514	12249	11549.333	10810.5	80.13
16-01-2004	15650	16000	15650	15900	2824500	13574	12314.5	11585.667	10853.25	82.24
19-01-2004	15800	15800	15700	15750	760500	13632	12378	11621.333	10894.5	77.79
20-01-2004	15700	15750	15650	15750	861500	13688	12440.5	11657.333	10936	77.79
21-01-2004	15750	16000	15650	15700	900500	13740	12502.5	11690.667	10977	76.20
23-01-2004	15900	16000	15600	15700	327000	13792	12564.5	11724.667	11018.25	76.20
26-01-2004	15600	15600	15500	15600	786000	13841	12624	11758.667	11058.75	72.75
27-01-2004	15600	15600	15350	15400	533000	13892	12682.5	11793.333	11098.5	66.27
28-01-2004	15400	15500	15100	15200	723000	13937	12741	11825.333	11137	60.48
29-01-2004	15100	15200	14750	14800	516000	13974	12797	11852.333	11174	50.90
30-01-2004	14800	14800	14550	14800	593500	14012	12853.5	11879.667	11211	50.90
03-02-2004	14800	14800	14150	14200	2487000	14040	12904.5	11904	11244.75	39.90
04-02-2004	14200	14250	13650	13700	1101500	14059	12949.5	11924.667	11275	33.42
05-02-2004	13650	14100	13650	14050	2957000	14085	12998	11947.667	11305.25	40.68
06-02-2004	14100	14300	14100	14250	2393000	14113	13048.5	11972.333	11336.25	44.41
09-02-2004	14300	14350	14000	14200	1534000	14139	13095	11997.667	11366	43.67
10-02-2004	14150	14450	14000	14100	865500	14167	13128	12023	11394.5	42.16
11-02-2004	14050	14250	14000	14100	770000	14194	13163.5	12049	11422.25	42.16
12-02-2004	14150	14150	14000	14050	1264500	14222	13198	12074	11450.5	41.33
13-02-2004	14050	14200	14050	14200	640500	14252	13233	12100.667	11479.75	44.84
16-02-2004	14200	14200	14150	14200	485000	14283	13268	12127	11508	44.84
17-02-2004	14100	14150	14100	14150	555500	14312	13307	12151.667	11535.25	43.83
18-02-2004	14150	14300	14150	14300	1157500	14335	13345.5	12175.667	11562.75	47.65
19-02-2004	14250	14950	14250	14950	2380500	14364	13389	12205	11593.75	60.26
20-02-2004	15100	15200	15000	15050	1584500	14385	13432.5	12234.667	11625	61.79
24-02-2004	15050	15050	14500	14600	647000	14399	13470	12261	11654.5	52.10
25-02-2004	14550	14550	14300	14350	1002500	14414	13505	12285.667	11683.25	47.63
26-02-2004	14400	14400	14050	14050	916500	14417	13537	12308.667	11711	42.87
27-02-2004	14400	14400	14050	14100	345000	14419	13570	12331.667	11738.75	43.88
01-03-2004	14000	14550	14000	14550	1289000	14431	13604.5	12358.333	11768.25	52.06
02-03-2004	14550	14750	14550	14700	1141000	14449	13636.5	12386.333	11798.5	54.44
03-03-2004	14700	14700	14500	14500	126500	14459	13665.5	12414.667	11829	50.81
04-03-2004	14500	14500	14300	14350	457500	14468	13694	12441.333	11857.75	48.22
05-03-2004	14350	14600	14350	14450	494500	14479	13726	12469	11885.25	50.05
08-03-2004	14350	14400	14350	14350	966500	14497	13756.5	12496.667	11911	48.21
09-03-2004	14300	14400	14200	14400	410500	14515	13785.5	12524.667	11937	49.22
10-03-2004	14100	14100	14000	14050	322500	14525	13811	12551.333	11960.5	42.95
11-03-2004	13900	13900	13100	13150	3458500	14515	13826.5	12573.667	11979	31.74
12-03-2004	13000	13100	12700	13100	1518000	14505	13840.5	12595.333	11997.75	31.26
15-03-2004	13150	13150	12800	12800	583000	14487	13849.5	12614	12015.5	28.43
16-03-2004	12800	12800	12400	12500	2251500	14465	13850	12631.333	12033.75	25.91
17-03-2004	12600	12950	12600	12850	1638000	14448	13848.5	12650.667	12051.25	33.34
18-03-2004	12950	13050	12900	12900	670500	14427	13845	12673.333	12069.75	34.35
19-03-2004	12850	13250	12850	13050	866500	14410	13844	12698.333	12088.5	37.42
23-03-2004	12550	13150	12550	13050	2620500	14396	13843	12725.667	12107	37.42
24-03-2004	12950	12950	12850	12900	977500	14370	13839	12754	12124.25	35.49
25-03-2004	13050	13050	12850	12850	1499500	14333	13836.5	12781	12141	34.85
26-03-2004	12900	12900	12600	12650	250000	14286	13832	12804.667	12155.5	32.33
29-03-2004	12850	12900	12700	12750	408000	14240	13828.5	12828.667	12169.25	34.87
30-03-2004	12750	13000	12750	13000	1022000	14194	13827.5	12854.333	12183	40.85
31-03-2004	13100	13100	12900	12900	3010500	14140	13827	12879.333	12197	39.29
01-04-2004	12850	13000	12700	13000	2214500	14082	13828	12903.667	12209.75	41.68
02-04-2004	13000	13000	12900	12950	621000	14026	13829	12927.333	12222.5	40.82
06-04-2004	13000	13250	13000	13250	2770500	13976	13832	12952.333	12237	47.81
07-04-2004	13300	13400	13150	13200	1143500	13926	13833	12977	12249.5	46.82
08-04-2004	13150	13450	13150	13250	1618000	13877	13834.5	13002	12262.75	47.98
12-04-2004	13250	13250	13100	13250	416500	13830	13835.5	13026	12276.5	47.98
13-04-2004	13200	13300	13200	13300	300000	13788	13840	13051	12292	49.27
14-04-2004	13300	13550	13300	13450	999500	13753	13845	13078.333	12307.25	53.03
15-04-2004	13450	13550	13400	13550	1106000	13728	13851	13107.333	12321.25	55.40
16-04-2004	13450	13550	13400	13450	953000	13701	13856.5	13136	12335	52.54
19-04-2004	13500	14300	13500	14300	3579000	13703	13871.5	13170.667	12353.75	67.76
20-04-2004	14300	14950	14300	14800	3161000	13725	13892	13208	12374.75	73.21
21-04-2004	14850	15050	14550	14550	2131500	13735	13910	13243.667	12394.5	67.10
22-04-2004	14500	14600	14250	14250	1152000	13735	13924	13277.333	12413	60.58
23-04-2004	14250	14650	14250	14650	471500	13744	13941.5	13311.333	12434.25	65.41
26-04-2004	14600	14600	14500	14600	402000	13754	13960.5	13336.667	12455.75	64.35
27-04-2004	14500	14800	14500	14700	859000	13766	13980	13364.333	12478.25	65.55
28-04-2004	14700	15150	14700	15000	2577500	13785	14003.5	13393.667	12501.75	68.94
29-04-2004	14850	15000	14750	14950	2035500	13800	14026	13422	12525.5	67.74
30-04-2004	14750	14750	14200	14600	1572500	13808	14045.5	13448	12547.25	59.91
04-05-2004	14600	14600	14000	14050	1466500	13806	14059	13473.333	12565.25	50.10
05-05-2004	14050	14100	13250	13300	4638500	13786	14060.5	13492.333	12578.25	40.39
06-05-2004	13250	13700	13200	13600	1645500	13759	14061.5	13512.333	12593.5	44.99
07-05-2004	13550	13600	13400	13400	471500	13726	14055.5	13530.333	12607.5	42.63
10-05-2004	13200	13300	12950	13000	1661500	13694	14046.5	13544.667	12619.25	38.30
11-05-2004	12900	13200	12900	12950	1535000	13666	14040	13558.667	12630.75	37.79
12-05-2004	13100	13450	13100	13400	1354000	13653	14035	13575.667	12644.75	44.97
13-05-2004	13400	13550	13350	13400	1016500	13639	14029	13593	12658.5	44.97
14-05-2004	13350	13400	13300	13350	234000	13615	14023	13608	12672.5	44.31
17-05-2004	13150	13200	12800	12850	1902000	13578	14013.5	13617	12684.25	38.27
18-05-2004	12850	13000	12850	12950	1495000	13547	14003	13626	12697.75	40.03
19-05-2004	13200	13300	13150	13250	1513000	13525	13996.5	13637.667	12712.25	45.09
21-05-2004	13300	13750	13300	13650	873500	13509	13994	13653.667	12729	51.03
24-05-2004	13700	13900	13700	13900	539500	13500	13998.5	13671	12747.5	54.35
25-05-2004	13200	13700	13200	13500	366500	13482	13998.5	13684.333	12764	48.66
26-05-2004	13500	13600	13450	13550	221000	13472	13998.5	13698	12781.5	49.38
27-05-2004	13700	14300	13700	14100	1895500	13491	14003	13714.667	12803	56.53
28-05-2004	14200	14500	14000	14450	920000	13518	14011.5	13733	12826	60.37
31-05-2004	14400	14400	14150	14200	95000	13546	14016.5	13748.333	12847	56.53
01-06-2004	14200	14200	14200	14200	387000	13580	14022.5	13760	12868.5	56.53
02-06-2004	14000	14000	13750	13750	283000	13598	14023	13765	12887.5	49.90
04-06-2004	13600	13600	13350	13550	1126000	13611	14019	13767	12907.75	47.25
07-06-2004	13700	13700	13550	13600	791000	13622	14016	13770	12929.25	48.00
08-06-2004	13600	13600	13450	13500	1629500	13631	14013.5	13772.333	12952	46.58
09-06-2004	13700	13700	13550	13550	1063000	13644	14007	13774	12976.5	47.42
10-06-2004	13450	13500	13400	13500	546500	13657	13995	13776.667	13000	46.63
11-06-2004	13550	13550	13350	13450	94500	13673	13979.5	13779	13021.75	45.82
14-06-2004	13450	13500	13250	13350	1471500	13685	13962.5	13780.667	13042.75	44.15
15-06-2004	13350	13500	13350	13450	813500	13694	13944	13783	13064.25	46.25
16-06-2004	13500	13500	13450	13500	82500	13706	13923	13786.667	13086	47.32
17-06-2004	13400	13400	13350	13350	63500	13713	13897.5	13789.667	13106	44.47
18-06-2004	13300	13350	13300	13300	250000	13720	13873	13792.667	13125.5	43.52
21-06-2004	13300	13300	13200	13200	395500	13719	13847.5	13794.333	13144	41.62
22-06-2004	13150	13400	13150	13200	92500	13719	13822.5	13795	13162.5	41.62
23-06-2004	13200	13400	13200	13400	802500	13722	13799.5	13797	13182	46.99
24-06-2004	13500	13700	13350	13650	1637000	13730	13780	13800.333	13202	52.83
25-06-2004	13700	13750	13600	13700	1294000	13738	13763	13806	13222.75	53.93
28-06-2004	13700	13700	13600	13700	348000	13743	13748	13811	13244.5	53.93
29-06-2004	13700	13700	13600	13600	67000	13744	13736	13815.333	13266.5	51.17
30-06-2004	13600	13800	13600	13700	373500	13749	13725	13820.667	13289.25	53.72
01-07-2004	13800	13850	13750	13800	210500	13739	13721	13827.333	13312.75	56.18
02-07-2004	13800	14300	13800	14200	1756000	13727	13726	13837	13337.75	64.33
05-07-2004	13800	14300	13800	14200	1756000	13720	13727.5	13846.667	13362.75	64.33
06-07-2004	14450	14750	14450	14550	1941500	13726	13730.5	13858	13389.5	70.00
07-07-2004	14500	14950	14450	14950	2931500	13732	13738	13871.667	13416.5	74.91
08-07-2004	14850	14850	14200	14200	425000	13724	13739	13881.667	13433.5	56.31
09-07-2004	14500	14550	14400	14550	385000	13721	13743.5	13893.667	13453.5	61.16
12-07-2004	14550	14550	14300	14300	543500	13707	13746	13904.667	13472	56.35
13-07-2004	14300	14600	14300	14550	684000	13699	13749.5	13917	13491.25	59.76
14-07-2004	14400	14400	14000	14200	416500	13691	13749.5	13927.333	13508.75	53.46
15-07-2004	14200	14400	14200	14300	138000	13696	13751	13938	13529	54.92
16-07-2004	14400	14600	14350	14400	402000	13718	13752	13946.333	13548.75	56.40
19-07-2004	14300	14300	14000	14150	313000	13729	13744	13950.667	13566.5	51.83
20-07-2004	14100	14250	14000	14050	1396500	13742	13734	13951	13583.25	50.09
21-07-2004	14200	14200	14000	14000	1416500	13762	13728	13951.667	13599	49.20
22-07-2004	13900	14050	13850	13900	852500	13781	13723.5	13953.667	13614.25	47.38
23-07-2004	13900	13900	13850	13900	363000	13791	13722	13953.667	13629.5	47.38
26-07-2004	13850	14100	13750	14050	814000	13804	13721.5	13954	13645.75	50.56
27-07-2004	13900	14200	13900	14100	371500	13819	13717	13955	13660.75	51.61
28-07-2004	14100	14250	14100	14200	347000	13846	13712	13957.667	13674.25	53.72
29-07-2004	14200	14250	14200	14250	1025500	13872	13709.5	13959.333	13687.5	54.79
30-07-2004	14250	14250	14200	14250	28500	13892	13708.5	13961.667	13701.25	54.79
02-08-2004	14200	14200	14100	14150	364000	13902	13705.5	13963.333	13715.75	52.01
03-08-2004	14200	14200	13800	13900	661500	13902	13701	13966.333	13728.75	45.77
04-08-2004	13800	13800	13350	13400	2507500	13900	13691	13965.667	13738.25	36.37
05-08-2004	13400	13450	13350	13400	809000	13897	13684.5	13964.667	13747.75	36.37
06-08-2004	13300	13400	13300	13350	355500	13882	13686.5	13962.667	13756.5	35.53
09-08-2004	13300	13500	13300	13500	181000	13863	13690.5	13962	13765.5	40.03
10-08-2004	13500	13500	13350	13400	461000	13847	13696.5	13960	13773	38.12
11-08-2004	13400	13500	13400	13450	630000	13832	13706	13959	13778	39.67
12-08-2004	13450	13450	13350	13350	183500	13824	13711	13956.667	13779.75	37.64
13-08-2004	13400	13400	13350	13350	291000	13820	13715.5	13952.667	13780.25	37.64
16-08-2004	13300	13350	13200	13300	555500	13814	13718	13948.667	13781	36.55
18-08-2004	13300	13400	13300	13300	56000	13810	13720.5	13945.667	13781.75	36.55
19-08-2004	13400	13400	13300	13300	201500	13805	13724.5	13939.667	13781.75	36.55
20-08-2004	13300	13350	13050	13100	465500	13797	13727	13929	13781.75	31.95
23-08-2004	13150	13150	13100	13100	193000	13790	13731.5	13916.333	13781.75	31.95
24-08-2004	13050	13050	12750	12750	1410000	13778	13731.5	13901	13780	25.44
25-08-2004	12800	13000	12750	12750	1340000	13764	13729	13884	13778.25	25.44
26-08-2004	12750	12750	12100	12300	3789000	13740	13723	13862	13775	19.51
27-08-2004	12350	12600	12350	12550	1307500	13724	13718.5	13839.667	13773.25	29.36
30-08-2004	12600	12850	12600	12800	1084500	13714	13717	13820	13773	37.58
31-08-2004	12800	12850	12750	12750	647000	13705	13712	13800	13772	36.66
01-09-2004	12800	13300	12800	13200	2451000	13705	13712	13783.333	13772.5	48.80
02-09-2004	13200	13350	13050	13350	985000	13704	13713	13767.667	13773.75	52.10
03-09-2004	13350	13400	13150	13350	760000	13698	13714	13752.667	13774.75	52.10
06-09-2004	13350	13350	13250	13300	294000	13690	13714	13738.667	13777	50.83
07-09-2004	13300	13350	13250	13250	453500	13681	13712	13725.667	13778.5	49.54
08-09-2004	13250	13300	13250	13250	209500	13674	13709	13715.333	13780	49.54
09-09-2004	13300	13300	12900	12950	2181500	13659	13704	13703	13780.25	42.08
10-09-2004	13000	13250	13000	13250	328500	13648	13693.5	13696.667	13782.5	50.16
14-09-2004	13400	13500	13350	13400	3189000	13632	13679.5	13694.667	13785.75	53.64
15-09-2004	13400	13650	13400	13450	2081500	13617	13668.5	13690.667	13789.25	54.78
16-09-2004	13400	13450	13350	13400	495000	13594	13660	13685	13792	53.37
17-09-2004	13400	13400	13250	13400	1045500	13563	13647.5	13679.667	13794.5	53.37
21-09-2004	13500	13600	13000	13150	2116000	13542	13633	13673.333	13796.75	46.45
22-09-2004	13250	13300	13200	13200	790500	13515	13618	13667.333	13799	47.91
23-09-2004	13150	13150	12950	13050	2197000	13490	13598.5	13660.667	13801	44.04
24-09-2004	13050	13050	13000	13050	464500	13460	13579.5	13653	13802.75	44.04
27-09-2004	13200	13200	13000	13050	1274500	13437	13564	13645.333	13804.75	44.04
28-09-2004	13000	13050	12950	12950	604500	13410	13553	13637.333	13806	41.27
29-09-2004	12950	12950	12700	12700	2159000	13376	13547	13626.667	13803.75	35.29
30-09-2004	12800	13000	12800	13000	766500	13353	13541	13613.667	13801.25	45.50
01-10-2004	13000	13250	13000	13200	1043000	13336	13539	13601.333	13797.25	51.04
04-10-2004	13250	13300	13100	13150	1038500	13319	13540.5	13591.667	13793.5	49.68
05-10-2004	13200	13250	13050	13100	1024500	13303	13542	13583.333	13791	48.29
06-10-2004	13100	13250	13000	13050	558000	13286	13538.5	13576.667	13786.75	46.89
07-10-2004	13000	13000	12700	12850	3882500	13262	13533	13568.333	13781	41.65
08-10-2004	12850	12950	12800	12800	1876000	13236	13527.5	13556.667	13775.25	40.44
11-10-2004	12800	12950	12800	12950	819000	13211	13528.5	13545	13771	45.57
12-10-2004	12900	12900	12750	12750	1719500	13181	13526.5	13533.333	13764.75	40.55
13-10-2004	12750	12800	12700	12800	2777000	13152	13522	13523	13759.25	42.26
14-10-2004	12800	12950	12800	12850	1217000	13126	13514	13512.333	13754	44.00
15-10-2004	12850	12900	12850	12850	335500	13105	13503.5	13502.333	13751	44.00
18-10-2004	12850	12850	12800	12850	925500	13094	13497	13492	13747.75	44.00
19-10-2004	12850	12850	12750	12800	611000	13082	13489.5	13483.667	13744	42.41
20-10-2004	12750	12750	12450	12500	1320500	13065	13473.5	13479.333	13738.25	34.37
21-10-2004	12500	12500	12350	12450	730000	13044	13453.5	13475	13732.5	33.24
22-10-2004	12600	12600	12550	12550	1011000	13027	13437	13473.333	13726.75	37.66
25-10-2004	12450	12550	12450	12500	246500	13008	13420	13473.333	13721.25	36.36
26-10-2004	12500	12550	12450	12550	296500	12992	13408	13471.333	13715.5	38.63
27-10-2004	12600	12650	12600	12600	903000	12977	13398.5	13469.333	13708.75	40.91
28-10-2004	12650	12650	12600	12650	1273000	12964	13389	13466.667	13702.5	43.17
29-10-2004	12600	12850	12600	12750	1315500	12953	13381.5	13464.667	13697.5	47.51
01-11-2004	12750	12750	12700	12750	432500	12942	13373.5	13463.667	13690.25	47.51
02-11-2004	12750	13050	12750	12850	2662000	12937	13367	13463.667	13681	51.78
03-11-2004	12950	13000	12850	12900	1180000	12933	13361.5	13465.333	13670.5	53.80
04-11-2004	12950	12950	12750	12750	461000	12933	13355.5	13465.333	13659	47.38
05-11-2004	12800	12950	12800	12850	477000	12935	13349.5	13464.333	13646.75	51.54
08-11-2004	12800	12800	12650	12700	1007500	12943	13341.5	13463	13632.25	45.71
09-11-2004	12700	12750	12700	12750	455000	12947	13335.5	13461.333	13616.5	47.83
10-11-2004	12800	13050	12800	12900	1742000	12949	13331.5	13461	13602.25	53.67
11-11-2004	13000	13200	12900	13150	3359000	12957	13331	13460.333	13589.25	61.42
12-11-2004	13200	13300	13150	13150	1062000	12956	13330.5	13460	13576.5	61.42
22-11-2004	13150	13250	13100	13150	4414500	12952	13328	13459.333	13563.75	61.42
23-11-2004	13150	13200	13050	13100	1185000	12947	13322.5	13458.333	13551.25	58.95
24-11-2004	13150	13200	13000	13050	1798500	12942	13316	13456.667	13539.5	56.51
25-11-2004	13050	13100	13000	13050	1267000	12938	13309.5	13454	13528.75	56.51
26-11-2004	13000	13000	12900	12950	1049000	12932	13303	13450	13519.5	51.56
29-11-2004	12950	13050	12900	13000	1593500	12933	13296	13447	13510.5	53.74
30-11-2004	13100	13400	13100	13350	2912500	12935	13291.5	13440.667	13506.25	65.47
01-12-2004	13350	13400	13350	13400	2323000	12935	13283.5	13431.333	13504.75	66.77
02-12-2004	13400	13750	13400	13650	4241500	12939	13278	13425.333	13502.75	72.36
03-12-2004	13650	13700	13400	13450	1245500	12940	13267	13420	13498.75	63.20
06-12-2004	13400	13550	13400	13450	1971500	12941	13252	13412	13495	63.20
07-12-2004	13400	13450	13350	13400	977000	12946	13244	13404	13491.5	60.96
08-12-2004	13350	13350	13200	13250	785500	12947	13231	13394.333	13487.25	54.71
09-12-2004	13200	13250	13100	13200	397500	12950	13220	13382.333	13483	52.76
10-12-2004	13150	13150	12850	13000	824500	12949	13204.5	13369.333	13477	45.76
13-12-2004	13000	13100	12900	12950	1081000	12947	13192	13358.333	13470.75	44.18
14-12-2004	12950	12950	12550	12700	1536500	12942	13176	13349.333	13463.5	37.26
15-12-2004	12750	12900	12750	12900	1392500	12946	13161	13346.667	13456.5	44.72
16-12-2004	12850	13050	12850	13050	1632000	12947	13150	13343	13447	49.57
17-12-2004	13100	13250	13050	13250	472500	12948	13142	13342	13438	55.20
20-12-2004	13150	13150	12950	13000	1022500	12945	13132	13342	13430	47.98
21-12-2004	13000	13100	13000	13100	1070000	12945	13124	13343	13423.75	50.76
22-12-2004	13100	13350	13100	13300	1384000	12950	13118	13342.333	13420	55.83
23-12-2004	13300	13500	13300	13500	2666000	12963	13112.5	13343	13417	60.24
27-12-2004	13450	13550	13400	13500	932000	12977	13106.5	13344	13411.75	60.24
28-12-2004	13500	13550	13500	13500	668500	12988	13099.5	13348.333	13405.75	60.24
29-12-2004	13500	13550	13500	13550	768000	13004	13092.5	13352.333	13401	61.45
30-12-2004	13550	13550	13400	13550	1183500	13019	13085.5	13354.333	13397	61.45
03-01-2005	13500	13550	13300	13300	724500	13028	13077	13352	13391.25	52.28
04-01-2005	13250	13350	13200	13200	732000	13035	13070	13347.333	13385.5	49.12
05-01-2005	13250	13450	13250	13350	1464000	13045	13069.5	13346.333	13380.25	53.64
06-01-2005	13450	13500	13300	13500	1589000	13059	13070.5	13346	13377.5	57.69
07-01-2005	13550	13950	13500	13950	3400500	13088	13076.5	13345	13381.5	67.01
10-01-2005	14000	14250	13900	14150	2372000	13122	13083	13343	13386.75	70.15
11-01-2005	14050	14100	14000	14050	715000	13152	13089.5	13342	13393	66.73
12-01-2005	14000	14150	14000	14100	641000	13184	13096	13341.333	13401	67.58
13-01-2005	14100	14200	14100	14150	859000	13216	13104	13344	13407.5	68.45
14-01-2005	14200	14450	14150	14450	1520500	13253	13115	13350	13415.25	73.11
17-01-2005	14400	14400	14150	14200	899000	13284	13124	13354	13421	64.55
18-01-2005	14200	14500	14200	14350	1015000	13316	13134.5	13359.667	13427.5	67.04
19-01-2005	14350	14350	14200	14200	386500	13345	13143.5	13364	13434	62.32
20-01-2005	14200	14250	14150	14150	949000	13371	13154	13368.333	13440.5	60.79
24-01-2005	14100	14150	14000	14100	961000	13395	13164	13372.667	13447.75	59.21
25-01-2005	14100	14200	14100	14150	758000	13423	13178	13378	13454.75	60.32
26-01-2005	14200	14700	14150	14700	1139000	13460	13197.5	13386.333	13463.25	69.96
27-01-2005	14750	16750	14750	16200	5228000	13530	13236.5	13404.333	13479.75	82.47
28-01-2005	16350	17300	16350	17200	2939500	13619	13283	13430	13500.75	86.51
31-01-2005	17000	17000	16500	16850	1295000	13698	13323.5	13453.667	13520.25	79.60
01-02-2005	17000	17000	16700	17000	445500	13775	13366	13479	13539	80.33
02-02-2005	17000	17500	17000	17400	2907500	13860	13408	13507	13560	82.15
03-02-2005	17300	17400	16900	17400	1424500	13945	13448.5	13533.667	13580.75	82.15
04-02-2005	17300	17300	17100	17150	359500	14026	13486.5	13557	13600.25	76.98
07-02-2005	17100	17100	16750	16850	456500	14102	13522	13578	13618	71.19
08-02-2005	16900	16950	16450	16450	363500	14170	13554	13596.333	13633	64.26
11-02-2005	16450	16750	16450	16750	27500	14246	13589	13617.333	13649	66.86
14-02-2005	16750	16850	16400	16550	542000	14317	13625	13636.333	13664.5	63.54
15-02-2005	16550	17050	16550	16750	961500	14385	13660	13656	13676.75	65.39
16-02-2005	16750	16900	16600	16600	162000	14449	13692	13672	13685.75	62.81
17-02-2005	16600	16700	16500	16500	1071000	14506	13722.5	13687.333	13695.5	61.08
18-02-2005	16500	16650	16500	16500	309000	14567	13753.5	13700.333	13706.75	61.08
21-02-2005	16550	16600	16400	16450	782500	14627	13784	13710.333	13715.75	60.12
22-02-2005	16450	16450	16300	16350	1293500	14686	13816	13724.667	13724.5	58.15
23-02-2005	16350	16600	16350	16500	1254500	14751	13849	13737.667	13733.5	60.25
24-02-2005	16550	16650	16450	16600	1312500	14819	13884.5	13753	13741.5	61.64
25-02-2005	16600	16600	16000	16200	753500	14883	13916	13764	13747.75	53.60
28-02-2005	16100	16100	15300	15400	2883500	14932	13939.5	13772	13751.75	41.84
01-03-2005	15600	16400	15600	16350	1599500	15005	13973.5	13785.667	13763.25	54.58
02-03-2005	16250	16400	16000	16000	1032500	15067	14006.5	13796.333	13776.75	50.22
03-03-2005	15900	16000	15600	15750	1276500	15121	14034	13807	13787.5	47.31
04-03-2005	16100	16500	16000	16500	900500	15186	14067	13823.333	13803	55.62
07-03-2005	16500	16500	16300	16450	380500	15255	14100	13839.667	13820.25	54.99
08-03-2005	16300	16750	16300	16450	426000	15322	14133.5	13856.667	13837.75	54.99
09-03-2005	16500	16600	16450	16450	879500	15385	14167.5	13873.667	13853	54.99
10-03-2005	16500	16500	16250	16300	371000	15441	14202	13888.667	13867.5	52.78
14-03-2005	16700	18700	16700	18400	6288000	15539	14258	13917.333	13892.75	70.62
15-03-2005	18400	18400	17500	17550	2674000	15620	14304	13939.667	13916.25	60.63
16-03-2005	17600	17600	16900	17000	2167000	15689	14346.5	13958	13936.5	55.20
17-03-2005	16900	17250	16900	17150	497000	15761	14390	13977.333	13956	56.35
18-03-2005	17150	18250	17150	18250	476000	15860	14444	14004.667	13979	63.70
21-03-2005	17500	18400	17500	18000	721000	15956	14495.5	14032	13999.5	61.18
22-03-2005	17950	17950	17700	17850	470000	16046	14545.5	14061.667	14021.25	59.65
23-03-2005	17600	17600	17300	17300	311000	16122	14590.5	14087.667	14040	54.30
24-03-2005	17000	17000	16450	16500	1364500	16173	14630.5	14108.667	14052	47.61
28-03-2005	16500	16800	16500	16550	352000	16221	14671.5	14129	14062.5	48.04
29-03-2005	16350	16350	15500	15900	278500	16258	14705	14145.667	14071	43.08
30-03-2005	15900	16600	15800	16000	388000	16296	14740	14162.667	14080	44.04
31-03-2005	16200	16200	15900	16100	656000	16335	14775.5	14181	14091.75	45.03
01-04-2005	16200	16650	16200	16450	698500	16375	14814	14201.667	14106.25	48.49
04-04-2005	16500	16750	16500	16750	343500	16426	14855	14224.667	14122	51.31
05-04-2005	16500	16500	16400	16400	365000	16467	14891.5	14245.333	14136.5	48.01
06-04-2005	16400	16500	16400	16400	1179000	16511	14928	14266	14150.75	48.01
07-04-2005	16400	16400	16150	16250	292500	16553	14962	14287	14164.5	46.52
08-04-2005	16200	16200	16150	16200	125000	16595	14995	14307.667	14178.25	46.00
11-04-2005	16000	16000	15600	15800	727500	16628	15025.5	14328	14190.5	42.01
12-04-2005	15800	15850	15750	15750	435000	16649	15054.5	14348	14202	41.53
13-04-2005	15800	16000	15800	15950	555500	16644	15087	14372.333	14214.25	44.30
14-04-2005	15850	15850	15750	15750	153500	16615	15117	14393.667	14226.25	42.15
15-04-2005	15700	15700	15400	15450	521500	16587	15142.5	14411.333	14237	39.09
18-04-2005	15450	15450	15250	15250	367500	16552	15163.5	14428	14247.25	37.15
19-04-2005	15300	15550	15300	15500	260500	16514	15187	14443.333	14258.75	41.08
20-04-2005	15500	15900	15500	15900	139000	16484	15214.5	14460.333	14271.25	46.82
21-04-2005	15350	15550	15350	15550	3000	16452	15239	14475	14280.75	42.88
25-04-2005	15300	15300	15000	15000	477000	16415	15258.5	14486.333	14287.25	37.54
26-04-2005	15000	15100	15000	15100	272000	16388	15279	14498.667	14294.25	39.03
27-04-2005	15100	15300	15100	15100	158000	16355	15300.5	14511	14301.75	39.03
28-04-2005	15100	15350	15100	15150	463000	16327	15322	14525.667	14309	39.86
29-04-2005	15150	15200	15100	15100	543000	16294	15339.5	14538	14315.5	39.28
02-05-2005	15100	15200	15100	15150	575000	16265	15357	14549.667	14320.25	40.21
03-05-2005	15100	15100	14900	14950	503000	16234	15370	14559.667	14324	37.73
04-05-2005	14950	14950	14900	14950	566500	16203	15385	14570	14326	37.73
06-05-2005	14950	15000	14800	15000	1055500	16174	15400.5	14580.667	14326.25	38.82
09-05-2005	14950	14950	14350	14600	1696500	16139	15412.5	14590.333	14328.25	33.70
10-05-2005	14500	14500	13900	14000	1058000	16089	15420	14595.667	14325.5	27.79
11-05-2005	14000	14000	13400	13400	4150000	16025	15422	14598	14321	23.37
12-05-2005	13600	13650	13350	13350	1548500	15968	15425.5	14600	14315	23.04
13-05-2005	13300	13500	13250	13400	362000	15928	15430	14602.333	14311	24.19
16-05-2005	13400	13400	13150	13300	432500	15867	15436	14604.667	14306	23.43
17-05-2005	13350	13400	13100	13400	557500	15815	15441	14609.333	14301	25.92
18-05-2005	13400	13700	13250	13500	1326500	15770	15445.5	14612.667	14297.75	28.42
19-05-2005	13650	13700	13200	13250	1071500	15705	15445.5	14613	14293.75	26.05
20-05-2005	13150	13200	12850	13200	1558000	15640	15447.5	14613.333	14289.75	25.59
23-05-2005	13100	13350	13100	13300	414500	15577	15449.5	14614.667	14286.75	28.32
25-05-2005	13350	13850	13350	13850	1703500	15525	15455	14620	14286.5	41.09
26-05-2005	13900	14150	13700	14100	1468500	15481	15461	14628.333	14286.75	45.81
27-05-2005	14200	14300	13400	13450	3205000	15382	15460.5	14632.667	14283.5	37.41
30-05-2005	13300	13300	12550	12650	5076500	15284	15452	14630.667	14275.75	30.09
31-05-2005	12700	13000	12700	12900	2583000	15202	15445.5	14631.667	14269	34.41
01-06-2005	12900	12900	12650	12700	1872000	15113	15437	14631	14261.25	32.67
02-06-2005	12600	12700	12500	12650	1986500	15001	15430.5	14629.667	14253.75	32.23
03-06-2005	12650	12650	12000	12050	4051000	14882	15419	14624.333	14244.5	27.47
06-06-2005	12000	12250	11700	12100	2518500	14767	15406.5	14619.333	14238	28.42
07-06-2005	12100	12200	11800	11900	2495000	14659	15390.5	14613.333	14230.5	26.90
08-06-2005	11800	11900	11700	11800	1908500	14565	15369	14608.667	14222.75	26.15
09-06-2005	11850	12050	11850	12000	1044000	14474	15347.5	14605.667	14215.25	30.34
10-06-2005	12000	12200	12000	12200	987000	14400	15329	14603.333	14209.25	34.36
13-06-2005	12250	12400	12250	12350	1270500	14327	15311.5	14602.333	14203.75	37.27
14-06-2005	12350	12950	12350	12750	2717500	14260	15297.5	14603.667	14200.75	44.37
15-06-2005	12750	12850	12550	12750	1430500	14186	15280.5	14604.667	14197.75	44.37
16-06-2005	12900	12900	12700	12750	975500	14106	15266	14605.333	14195	44.37
17-06-2005	12700	12850	12700	12800	488000	14034	15250.5	14605.667	14192.5	45.34
20-06-2005	12800	12800	12650	12800	639000	13962	15236.5	14606	14190	45.34
21-06-2005	12800	12800	12550	12550	531000	13888	15220.5	14604	14187.25	41.19
22-06-2005	12500	12600	12450	12500	2101000	13814	15204.5	14601.333	14184.25	40.40
23-06-2005	12600	13100	12600	12950	3542500	13757	15192.5	14602.667	14185.25	49.80
24-06-2005	12900	12900	12750	12800	263000	13698	15173.5	14602.333	14185.5	47.13
27-06-2005	12850	12900	12650	12650	1394000	13632	15138	14602	14187.25	44.56
28-06-2005	12650	12800	12600	12750	1549000	13572	15093.5	14602	14188.25	46.65
29-06-2005	12800	12850	12750	12750	170500	13518	15052.5	14601	14188	46.65
30-06-2005	12800	12800	12650	12650	696000	13466	15009	14597.667	14187.5	44.69
01-07-2005	12650	12800	12650	12800	495000	13412	14963	14595.333	14185.5	48.20
04-07-2005	12800	12850	12700	12700	770500	13348	14916	14592.333	14182.25	46.10
05-07-2005	12750	12950	12750	12750	1968500	13292	14872	14590	14179.25	47.34
06-07-2005	12850	12850	12700	12750	1314500	13247	14831	14588	14176.5	47.34
07-07-2005	12700	12700	12650	12700	1086500	13199	14793.5	14585.667	14173.75	46.11
08-07-2005	12650	12750	12650	12750	613000	13152	14753.5	14584.333	14171.25	47.57
11-07-2005	12800	12900	12750	12800	897500	13105	14716	14583	14170.5	49.06
12-07-2005	12800	13050	12800	13050	2256000	13064	14679	14581	14169.5	55.81
13-07-2005	13100	13100	13000	13050	722500	13022	14643.5	14578.667	14167.75	55.81
14-07-2005	13050	13150	13000	13000	839000	12983	14608.5	14574.333	14165.5	54.14
15-07-2005	13050	13050	12950	13050	640500	12945	14574	14571.667	14163.75	55.57
18-07-2005	13100	13150	13100	13100	300500	12907	14540.5	14569.333	14162.25	57.01
19-07-2005	13100	13250	13100	13200	650500	12879	14509	14568	14162.5	59.82
20-07-2005	13200	13250	13150	13200	941500	12863	14476	14567.667	14162.5	59.82
21-07-2005	13200	13350	13200	13300	2611500	12861	14443	14568.333	14163.75	62.64
22-07-2005	12900	13000	12800	13000	930500	12854	14411	14568.333	14163.5	51.04
25-07-2005	12950	12950	12750	12850	352500	12843	14385.5	14567.667	14162.5	46.41
26-07-2005	12800	12800	12750	12750	176500	12832	14349.5	14568	14161.5	43.58
27-07-2005	12750	12850	12750	12800	1425000	12820	14317.5	14567.333	14162	45.37
28-07-2005	12850	12950	12750	12750	691500	12805	14287.5	14565.333	14160.75	43.87
29-07-2005	12850	13000	12850	12850	1866000	12797	14251	14562.667	14159	47.61
01-08-2005	12850	12900	12800	12800	583500	12789	14214.5	14561.333	14157.25	45.96
02-08-2005	12800	12850	12800	12850	331000	12780	14178.5	14559.667	14156	47.91
03-08-2005	12850	12850	12800	12800	481500	12759	14142	14556.333	14154.75	46.12
04-08-2005	12800	12850	12750	12750	1005500	12732	14106.5	14551.333	14154.25	44.34
05-08-2005	12750	12750	12700	12700	507500	12717	14049.5	14546	14153.75	42.57
08-08-2005	12700	12700	12450	12450	697000	12713	13998.5	14539	14151.25	35.03
09-08-2005	12450	12500	12350	12400	939000	12703	13952.5	14531.333	14149.5	33.75
10-08-2005	12550	12550	12450	12450	141000	12698	13905.5	14524	14147.75	36.27
11-08-2005	12550	12550	12400	12450	322000	12694	13847.5	14518.333	14145.75	36.27
12-08-2005	12400	12400	12200	12250	859500	12698	13790	14512	14142.75	30.83
15-08-2005	12150	12150	11800	11800	1752500	12692	13729.5	14501.667	14137.5	22.61
16-08-2005	11800	11900	11800	11850	727000	12691	13675	14490.667	14132.75	25.00
18-08-2005	11850	11950	11850	11900	1080000	12693	13629	14477	14129.75	27.42
19-08-2005	11900	11900	11750	11750	675000	12688	13581	14461	14126.25	24.83
22-08-2005	11700	11700	11300	11400	939500	12672	13536	14443.333	14120.5	20.08
23-08-2005	11400	11450	10900	11000	891500	12645	13486	14422.667	14113	16.25
24-08-2005	10800	10800	10150	10200	2862000	12594	13427	14396.333	14101.25	11.52
25-08-2005	10200	10550	10200	10450	2450000	12548	13367	14369.667	14090.5	19.41
26-08-2005	10450	10550	10450	10500	2139000	12503	13304.5	14345	14079.75	20.93
29-08-2005	10450	10450	9850	10200	6105500	12451	13242.5	14317.333	14067	18.66
30-08-2005	10100	10900	9600	10800	1516500	12411	13186.5	14294.667	14057.25	34.08
31-08-2005	10900	11150	10600	11000	499500	12380	13134	14273.667	14048	38.28
01-09-2005	10950	11000	10850	11000	78000	12350	13082	14253	14038.5	38.28
05-09-2005	11100	11200	10750	10750	204000	12306	13031.5	14230.333	14028.5	35.05
06-09-2005	10800	10850	10800	10850	187500	12267	12982.5	14204.667	14018.5	37.33
07-09-2005	11000	11000	10900	10950	77000	12233	12932.5	14169.667	14009.75	39.62
08-09-2005	11000	11100	11000	11000	313500	12198	12885	14128.333	14001	40.78
09-09-2005	11150	11200	11050	11050	313500	12164	12841	14089.667	13991.75	41.98
12-09-2005	11200	11500	11200	11400	510500	12139	12802.5	14052.333	13983	49.69
13-09-2005	11300	11400	11150	11400	460000	12111	12761.5	14012.333	13974.25	49.69
14-09-2005	11300	11400	10900	10900	156500	12075	12711.5	13969	13963	40.73
15-09-2005	10750	10750	10600	10600	237500	12032	12662	13925.333	13950.5	36.47
16-09-2005	10600	10600	10300	10300	484500	11983	12615	13881.667	13936.75	32.79
19-09-2005	10400	10550	10400	10550	604500	11940	12569.5	13842.333	13924.25	38.38
20-09-2005	10550	10700	10400	10600	833500	11897	12524.5	13801.333	13912.5	39.46
21-09-2005	10700	11250	10700	11200	921000	11865	12485	13765.667	13903.5	50.68
22-09-2005	10950	10950	10500	10700	388000	11818	12441	13725.333	13890.25	43.45
23-09-2005	10850	11000	10700	10750	116000	11772	12397	13686.333	13877	44.31
26-09-2005	10750	10950	10750	10800	315000	11728	12355.5	13648.333	13862.75	45.20
27-09-2005	10800	10850	10750	10750	321000	11682	12313.5	13610	13849.25	44.43
28-09-2005	10900	10900	10350	10500	429000	11630	12268.5	13570.333	13834.5	40.71
29-09-2005	10450	10750	10450	10750	216500	11581	12230	13533	13821.25	45.62
30-09-2005	10750	10900	10750	10900	739500	11535	12199	13495.667	13809.5	48.37
03-10-2005	10700	11150	10700	11000	851000	11489	12175	13458.333	13798.5	50.19
04-10-2005	11200	11300	11100	11250	1489000	11454	12154	13425.333	13789.75	54.49
05-10-2005	11300	11350	11100	11300	860500	11423	12133	13398	13781.5	55.32
06-10-2005	11200	11200	11000	11000	579000	11388	12110	13362.333	13773	49.48
07-10-2005	11000	11100	10950	11050	633500	11353	12086.5	13329.333	13763.75	50.42
10-10-2005	11050	11050	11000	11050	435500	11319	12062	13298	13753.75	50.42
11-10-2005	11000	11050	10950	11000	596500	11282	12039.5	13261.333	13742.5	49.36
12-10-2005	11000	11050	11000	11000	1358500	11246	12017.5	13225	13732.5	49.36
13-10-2005	10900	10900	10800	10800	465500	11205	11992.5	13187.333	13721	44.95
14-10-2005	10800	10800	10250	10400	3195000	11157	11958	13147	13706.5	37.71
17-10-2005	10500	10600	10400	10400	361000	11110	11921	13107.667	13691	37.71
18-10-2005	10500	10500	10150	10200	1795500	11060	11888.5	13053	13674.5	34.48
19-10-2005	10150	10350	10150	10200	529500	11015	11864	13004	13658	34.48
20-10-2005	10350	10350	9900	9900	1887000	10965	11834	12956.667	13639.75	30.02
21-10-2005	9900	10150	9750	9750	1714000	10911	11804.5	12907.333	13620.75	28.06
24-10-2005	9850	9900	9700	9800	1107000	10858	11776	12851	13603.25	29.71
25-10-2005	9850	9950	9700	9750	582000	10808	11753	12796	13586	28.99
26-10-2005	9750	9900	9700	9800	804000	10768	11730	12742.333	13568.25	30.79
27-10-2005	9900	10100	9900	9950	618000	10730	11710.5	12693.333	13550.5	36.00
28-10-2005	9950	10050	9900	10050	427000	10693	11693	12650.333	13531	39.28
31-10-2005	10000	10200	10000	10200	404500	10662	11675	12608	13511.25	43.93
01-11-2005	10250	10400	10250	10350	1032500	10641	11656.5	12571	13492.75	48.20
09-11-2005	10450	10450	10300	10400	2537500	10629	11637	12533.667	13474.25	49.58
10-11-2005	10400	10450	10400	10400	509000	10633	11613.5	12495.667	13455.5	49.58
11-11-2005	10400	10400	9900	10050	569500	10625	11586.5	12453	13433.5	40.77
14-11-2005	10000	10250	10000	10200	98000	10619	11561	12409.333	13413.5	45.26
15-11-2005	10200	10250	9900	9900	1050000	10613	11532	12366	13391.25	38.91
16-11-2005	10000	10150	10000	10100	192500	10599	11505	12324	13370.75	44.50
17-11-2005	10100	10350	10100	10350	670500	10586	11483	12284.667	13351.75	50.59
18-11-2005	10350	10700	10350	10700	1221000	10580	11465	12248	13334.75	57.60
21-11-2005	10700	10850	10700	10750	2384000	10580	11443	12214.333	13317.75	58.51
22-11-2005	10750	10750	10700	10700	709000	10577	11422	12180.667	13297.75	57.19
23-11-2005	10650	10700	10550	10700	949500	10572	11402.5	12145.667	13270.25	57.19
24-11-2005	10700	10850	10700	10800	320000	10568	11383	12112.667	13238.25	59.31
25-11-2005	10800	10800	10700	10750	159500	10562	11363	12081.333	13207.75	57.77
28-11-2005	10700	10700	10650	10650	314500	10547	11343	12050.667	13176	54.71
29-11-2005	10650	10650	10450	10500	714500	10529	11320	12017.333	13141.5	50.39
30-11-2005	10500	10950	10500	10950	1303500	10530	11302.5	11984.333	13109.25	60.47
01-12-2005	10950	10950	10800	10850	322000	10535	11283.5	11953	13077.75	57.67
02-12-2005	10950	11000	10850	11000	470000	10549	11266	11926.333	13048.5	60.61
05-12-2005	11000	11000	10850	10850	734500	10555	11247.5	11898	13020.5	56.38
06-12-2005	10850	11050	10850	11000	545000	10563	11230	11870.667	12991.75	59.43
07-12-2005	11100	11200	11050	11100	417000	10561	11213	11843.667	12964.5	61.37
08-12-2005	11100	11100	11000	11050	682000	10568	11193	11816.667	12936	59.83
09-12-2005	10950	11050	10850	10950	284500	10572	11172	11788.667	12907.75	56.76
12-12-2005	11150	11200	11050	11100	304500	10578	11153	11763	12880.75	60.07
13-12-2005	11100	11350	11100	11250	648500	10588	11135	11738.333	12854.5	63.11
14-12-2005	11250	11300	11200	11250	1372500	10603	11116.5	11713.333	12828.5	63.11
15-12-2005	11200	11250	10950	10950	581500	10607	11094	11689	12801.5	53.64
16-12-2005	10950	10950	10750	10750	792500	10604	11069.5	11667.333	12772.75	48.43
19-12-2005	10750	11050	10700	11050	359000	10605	11047	11651.667	12745	55.43
20-12-2005	11100	11200	11050	11050	566000	10601	11027.5	11636.333	12719.25	55.43
21-12-2005	11050	11600	11050	11600	850000	10607	11015	11624.333	12700.25	65.41
22-12-2005	11550	11850	11550	11600	267000	10619	11003.5	11613	12676.5	65.41
23-12-2005	11550	11550	11500	11500	45000	10628	10990.5	11600.333	12654	62.46
27-12-2005	11650	11750	11500	11550	699000	10638	10978.5	11587.333	12633	63.35
28-12-2005	11550	11700	11550	11700	139000	10652	10967	11577	12609	65.96
29-12-2005	11700	11700	11550	11650	205500	10665	10955.5	11566.667	12585	64.32
02-01-2006	11500	11650	11500	11500	7500	10679	10942	11554.667	12560.25	59.53
03-01-2006	11500	11700	11500	11500	253000	10701	10929	11539	12535.5	59.53
04-01-2006	11700	11850	11700	11850	1120500	10730	10920	11524	12513.25	66.32
05-01-2006	11900	12200	11900	12200	1867000	10770	10915	11515.667	12482.25	71.47
06-01-2006	12250	12450	12150	12350	2318000	10813	10914	11513.667	12456.25	73.35
09-01-2006	12400	12550	12350	12450	1650000	10864	10914.5	11510.667	12433.5	74.56
11-01-2006	12450	12450	12150	12250	329000	10914	10912.5	11507.667	12409	67.94
12-01-2006	12150	12300	12150	12150	968000	10961	10909.5	11504.333	12378.5	64.84
13-01-2006	12100	12200	12100	12100	315000	11008	10908	11504.667	12349	63.29
16-01-2006	12100	12100	11600	11750	98500	11047	10907.5	11502.333	12318.5	53.60
17-01-2006	11650	11650	11450	11500	362500	11078	10904	11499.667	12289.5	47.96
18-01-2006	11350	11350	11100	11150	241000	11100	10896.5	11495.333	12262.75	41.39
19-01-2006	11200	11250	11100	11100	1135000	11118	10890	11489.333	12235.5	40.53
20-01-2006	11100	11350	11100	11350	2320500	11138	10889.5	11483.667	12212.75	46.48
23-01-2006	11150	11150	11000	11150	499500	11153	10891	11475.667	12188.5	42.79
24-01-2006	11300	11300	11200	11250	413500	11170	10901.5	11465.667	12164.25	45.14
25-01-2006	11350	11350	11200	11200	408500	11193	10909	11455.333	12138	44.16
26-01-2006	11200	11200	10800	10900	292000	11207	10913	11443	12108.75	38.76
27-01-2006	11000	11000	10600	10650	1106000	11222	10917.5	11428.667	12080	34.92
30-01-2006	10650	10800	10650	10800	53500	11236	10917.5	11415.333	12052	38.83
01-02-2006	10850	10850	10700	10700	510500	11243	10914.5	11403	12024.25	37.23
02-02-2006	10800	10900	10800	10850	531500	11246	10913	11392	11997.5	41.16
03-02-2006	10800	10850	10700	10850	478000	11248	10914	11378	11972.75	41.16
06-02-2006	10900	10950	10800	10800	262500	11250	10913.5	11364.667	11948	40.19
07-02-2006	10850	10850	10750	10800	211500	11252	10912	11352.333	11922.25	40.19
08-02-2006	10800	10800	10650	10700	163500	11250	10909	11338.667	11897	38.10
09-02-2006	10700	10800	10400	10450	367000	11244	10903	11323.333	11872	33.42
10-02-2006	10450	10550	10450	10450	928500	11240	10893.5	11308.667	11848	33.42
13-02-2006	10400	10650	10400	10500	224000	11240	10884.5	11293.333	11823	35.26
14-02-2006	10500	10750	10500	10600	1325000	11233	10881.5	11279.333	11796.5	38.91
15-02-2006	10550	10650	10550	10550	770000	11227	10881	11264.667	11771.5	37.76
16-02-2006	10650	10700	10550	10700	411500	11221	10885	11251	11750	43.16
17-02-2006	10550	11250	10550	11100	4012500	11226	10890.5	11240.333	11730	54.50
20-02-2006	11050	11050	10900	10900	233000	11224	10893.5	11228	11709	49.22
21-02-2006	10800	10900	10700	10700	982500	11216	10888.5	11214	11686.75	44.56
22-02-2006	10700	11200	10700	10900	568000	11213	10890.5	11199.667	11665.75	49.69
23-02-2006	11000	11050	10900	11050	51000	11215	10893.5	11186.333	11645.25	53.18
24-02-2006	11000	11000	10900	11000	145000	11213	10895.5	11173	11625.5	51.89
27-02-2006	11100	11200	11050	11200	222000	11212	10900	11160.667	11606.75	56.45
28-02-2006	11150	11150	11000	11000	156500	11207	10905	11146.667	11586.75	51.22
01-03-2006	10900	11000	10900	11000	271000	11208	10907.5	11132	11568.75	51.22
02-03-2006	11000	11150	11000	11150	248000	11216	10910	11118.333	11554.5	54.86
03-03-2006	11150	11400	11150	11300	809500	11221	10913	11105	11544	58.22
06-03-2006	11350	11350	10950	11100	347000	11222	10911.5	11092.333	11532.75	52.60
07-03-2006	11100	11150	11000	11000	240500	11210	10908.5	11080	11520.75	50.00
08-03-2006	10950	10950	10450	10650	407000	11191	10905	11066	11507.5	42.15
09-03-2006	10650	10700	10450	10500	218000	11171	10899.5	11050.667	11493	39.31
10-03-2006	10500	10550	10400	10400	471000	11148	10893	11035	11477.5	37.49
13-03-2006	10550	10550	10400	10400	173000	11122	10887	11018.667	11463.25	37.49
14-03-2006	10400	10500	10400	10450	540500	11098	10881.5	11003	11449.5	39.12
15-03-2006	10500	10500	10050	10100	501000	11070	10874.5	10984.667	11433.5	32.68
16-03-2006	10200	10450	10200	10450	411500	11049	10875	10969	11416.5	42.82
17-03-2006	10400	10600	10400	10500	210000	11022	10876	10954	11398.5	44.11
20-03-2006	10450	10600	10450	10500	143000	10988	10879	10939.333	11383.75	44.11
21-03-2006	10450	10500	10400	10400	169500	10949	10881	10925.667	11372.5	41.91
22-03-2006	10350	10350	10200	10200	473500	10904	10884	10911	11359	37.84
23-03-2006	10300	10350	10200	10250	228000	10864	10889	10896.333	11346.75	39.43
24-03-2006	10300	10350	10150	10200	261000	10825	10893	10881.333	11334.5	38.38
27-03-2006	10200	10200	10150	10150	141500	10786	10897	10867.333	11325	37.30
28-03-2006	10150	10200	10150	10150	368500	10754	10900.5	10856.333	11315.25	37.30
29-03-2006	10150	10500	10150	10500	2362500	10734	10906	10847.333	11308.25	48.89
03-04-2006	10500	10900	10500	10900	1928500	10729	10914.5	10840.667	11303.75	58.36
04-04-2006	10900	11000	10900	10950	522500	10726	10922	10835.333	11298.5	59.38
05-04-2006	10900	10900	10750	10800	55500	10715	10926.5	10831.333	11291.5	55.05
06-04-2006	10700	10800	10650	10800	119000	10708	10930.5	10830	11283.75	55.05
07-04-2006	10700	10800	10650	10700	81000	10697	10933.5	10833.333	11273.5	52.11
11-04-2006	10700	10700	10500	10500	253500	10683	10938	10833.667	11262.25	46.74
12-04-2006	10400	10700	10400	10700	528000	10679	10943	10835	11252	52.06
13-04-2006	10900	10900	10800	10850	931000	10683	10952.5	10839.333	11242.25	55.64
17-04-2006	10850	10950	10800	10900	593000	10685	10960.5	10840	11232.75	56.80
18-04-2006	10950	11100	10900	10900	869000	10689	10966	10839.333	11224.5	56.80
19-04-2006	11000	11000	10900	11000	1145500	10692	10969	10839.333	11217	59.27
20-04-2006	11000	11600	11000	11050	3826000	10696	10972	10841.333	11207.5	60.48
21-04-2006	11100	11350	11000	11050	406500	10701	10975.5	10842.667	11198.75	60.48
24-04-2006	10900	11000	10750	10850	476500	10702	10977	10842	11189.75	53.13
25-04-2006	10850	11050	10850	11050	639000	10709	10979.5	10842.333	11181.25	58.55
26-04-2006	11050	11200	10950	10950	858500	10719	10981.5	10841.667	11172.25	55.12
27-04-2006	10950	11200	10350	10350	3887000	10717	10978.5	10834.667	11160.75	39.97
28-04-2006	10350	10650	10300	10550	1293000	10718	10979	10829	11149.5	45.36
01-05-2006	10550	10600	10450	10550	335500	10717	10975	10826.667	11138.75	45.36
02-05-2006	10650	10800	10600	10650	814000	10719	10973	10827	11128.25	48.06
03-05-2006	10650	10650	10450	10500	986000	10715	10968	10828.333	11117	44.51
04-05-2006	10550	10850	10550	10750	1217500	10708	10967	10829.667	11107.25	51.02
05-05-2006	10750	10850	10750	10800	254000	10706	10965	10831	11097.5	52.22
08-05-2006	10900	10950	10700	10900	460500	10710	10963	10829	11088	54.63
09-05-2006	10850	11250	10850	11100	1330500	10714	10963.5	10831.667	11078.25	59.07
10-05-2006	11100	11100	10900	11000	652000	10713	10964	10833.333	11068	56.12
11-05-2006	10900	11400	10900	11300	728000	10719	10966	10836.667	11059.5	62.23
12-05-2006	11200	11200	10900	10900	283000	10713	10962.5	10837.667	11048.75	51.86
15-05-2006	10800	10800	10250	10250	2488500	10698	10952.5	10836	11034.5	40.15
16-05-2006	10300	10300	10050	10150	1497500	10681	10944.5	10832	11019.25	38.70
17-05-2006	10400	10500	10100	10150	2819500	10661	10938.5	10827	11004	38.70
18-05-2006	9950	10000	9800	9900	812000	10633	10927	10819.667	10987	35.04
19-05-2006	10000	10000	9650	9700	1731000	10605	10913.5	10809.333	10970.5	32.39
22-05-2006	9700	9800	9550	9550	859000	10576	10893	10797.667	10954	30.53
23-05-2006	9550	9600	9250	9500	2821500	10553	10872	10787.667	10937.75	29.92
24-05-2006	9550	9550	9200	9200	1737000	10527	10849	10775.333	10919.75	26.46
29-05-2006	9350	9600	9350	9550	374500	10510	10829	10765.333	10903.75	35.78
30-05-2006	9550	9850	9550	9850	660500	10499	10810.5	10757.667	10888.75	42.50
31-05-2006	9650	9700	9550	9550	517000	10481	10789.5	10748	10872.5	38.19
01-06-2006	9700	9800	9600	9600	837000	10471	10770.5	10740	10856.25	39.30
02-06-2006	9650	9700	9650	9650	781500	10455	10752	10735	10840.5	40.44
05-06-2006	9650	9750	9650	9650	715500	10438	10730	10730	10825	40.44
06-06-2006	9650	9800	9650	9800	1102000	10424	10706	10727.333	10810.5	44.11
07-06-2006	9850	9850	9650	9650	599000	10409	10679	10723.667	10796.5	41.37
08-06-2006	9650	9650	9300	9500	803500	10395	10649.5	10721	10782	38.77
09-06-2006	9500	9650	9300	9300	628000	10376	10620	10718	10766.25	35.56
12-06-2006	9300	9750	9300	9750	150500	10367	10596	10717.667	10752.75	46.32
13-06-2006	9650	9650	9500	9650	903500	10357	10571.5	10717	10739.75	44.54
14-06-2006	9650	9650	9500	9550	381000	10345	10549.5	10715.333	10728.5	42.77
15-06-2006	9600	9600	9200	9200	235000	10319	10526.5	10710.333	10715.25	37.20
16-06-2006	9300	9400	9300	9300	403000	10287	10508	10705.333	10702.25	39.62
19-06-2006	9200	9350	9200	9300	80000	10254	10490	10699.333	10690	39.62
20-06-2006	9300	9300	9300	9300	36500	10224	10469.5	10692.333	10679.5	39.62
21-06-2006	9300	9300	9200	9200	81500	10192	10450	10684.333	10670.5	37.80
22-06-2006	9350	9350	9250	9250	101500	10163	10430	10676.667	10665.75	39.30
23-06-2006	9200	9250	9200	9250	328000	10138	10410.5	10671.333	10659.75	39.30
26-06-2006	9450	9500	9250	9300	637500	10110	10394.5	10665.333	10653.75	40.95
27-06-2006	9300	9350	9250	9300	1072500	10079	10381	10661.333	10649.25	40.95
28-06-2006	9300	9300	9150	9200	1101500	10045	10365	10655.333	10641.25	38.52
29-06-2006	9250	9250	9200	9250	313000	10012	10350.5	10648	10632.5	40.43
30-06-2006	9400	9500	9300	9500	718000	9982	10337	10640	10625	48.95
03-07-2006	9400	9450	9350	9350	409500	9948	10322	10630.667	10618	44.81
04-07-2006	9400	9450	9400	9400	306000	9915	10308	10622	10610.75	46.43
05-07-2006	9450	9700	9450	9550	888000	9889	10295.5	10614.333	10603.75	51.09
06-07-2006	9500	9600	9450	9500	1308000	9858	10283.5	10605.667	10596.25	49.54
07-07-2006	9450	9600	9450	9600	490000	9831	10275	10598	10589	52.63
10-07-2006	9600	9650	9550	9550	800000	9815	10266	10590.667	10579.75	50.95
11-07-2006	9550	9600	9550	9600	88500	9796	10257	10584.667	10570.75	52.58
12-07-2006	9600	9650	9550	9600	984500	9777	10247	10575.667	10564.25	52.58
13-07-2006	9600	9700	9600	9600	2604500	9756	10237.5	10567.333	10559.25	52.58
14-07-2006	9600	9750	9600	9650	1322500	9739	10227	10558.333	10556	54.47
17-07-2006	9600	9650	9600	9600	226000	9716	10212	10550	10551.25	52.23
18-07-2006	9650	9650	9600	9600	432000	9692	10199	10540.667	10546.25	52.23
19-07-2006	9650	9650	9600	9600	93000	9666	10188	10530.667	10538.25	52.23
20-07-2006	9700	9800	9700	9800	657000	9640	10177	10522.333	10533.75	60.37
21-07-2006	9700	9850	9700	9850	729000	9617	10165	10515	10529.25	62.11
24-07-2006	9400	9400	9200	9250	548000	9576	10147.5	10502.667	10521.5	39.64
25-07-2006	9350	9350	9200	9200	376000	9542	10127.5	10489	10513.75	38.39
26-07-2006	9300	9300	9150	9200	187000	9521	10109.5	10475.333	10507.25	38.39
27-07-2006	9300	9300	9200	9200	526500	9502	10091.5	10463.667	10499.5	38.39
28-07-2006	9250	9350	9250	9250	201000	9484	10072.5	10453.667	10491.25	40.72
31-07-2006	9250	9500	9250	9300	1555500	9472	10052.5	10442	10482.75	43.04
01-08-2006	9300	9400	9300	9300	302500	9464	10034.5	10430.333	10473	43.04
02-08-2006	9300	9400	9300	9350	438500	9460	10018	10415.333	10463.25	45.51
03-08-2006	9400	9450	9150	9150	846000	9453	10003	10399	10454	38.34
04-08-2006	9150	9250	9150	9200	323000	9453	9990	10383.667	10444.75	40.85
07-08-2006	9250	9250	9150	9200	316500	9446	9978	10368	10435.5	40.85
08-08-2006	9150	9200	9100	9100	341000	9431	9965	10350.667	10426	37.33
09-08-2006	9150	9150	9100	9150	78500	9423	9952	10334	10416.75	40.11
10-08-2006	9150	9200	8950	8950	687000	9410	9940.5	10317	10407.5	33.67
11-08-2006	9050	9100	9000	9050	164500	9398	9926.5	10300.667	10400.75	38.95
14-08-2006	9100	9100	8950	8950	181000	9384	9911	10281.333	10393.5	35.88
15-08-2006	8950	8950	8650	8650	1230000	9361	9892.5	10257.667	10385.75	28.59
16-08-2006	8650	8900	8650	8750	286500	9343	9876	10233.667	10378.5	33.44
22-08-2006	8750	9050	8750	9050	286000	9334	9864.5	10211	10374.25	45.42
23-08-2006	9050	9600	9050	9500	2870000	9338	9857	10192.667	10373	57.72
24-08-2006	9450	9500	9400	9450	539500	9332	9849.5	10174.667	10371.25	56.20
25-08-2006	9500	9500	9400	9500	624000	9329	9843	10157.333	10370	57.41
28-08-2006	9450	9450	9450	9450	320500	9327	9836	10142	10368.25	55.76
29-08-2006	9450	9500	9450	9500	404000	9333	9826	10128.667	10366	57.09
30-08-2006	9550	9900	9550	9850	2718000	9344	9815.5	10120	10365	65.01
31-08-2006	9900	10300	9900	10100	2446000	9360	9807	10113.333	10364.5	69.36
01-09-2006	10150	10350	10150	10300	1157000	9380	9802	10106.333	10364.25	72.33
04-09-2006	10300	10300	10100	10200	336500	9400	9796	10100	10363.25	68.74
05-09-2006	10200	10600	10150	10600	1137500	9427	9795	10095.667	10364.25	74.24
06-09-2006	10650	10850	10550	10850	703000	9459	9798.5	10093.333	10368.25	76.97
07-09-2006	10700	11050	10700	11000	716500	9493	9801.5	10094	10372.25	78.44
08-09-2006	10900	10950	10800	10950	227000	9526	9802.5	10096	10377.5	76.68
11-09-2006	10950	11000	10700	10750	586500	9557	9801	10095.667	10380.75	69.91
12-09-2006	10700	10750	10350	10400	280500	9580	9796	10093.667	10381	59.95
13-09-2006	10350	10650	10350	10500	335000	9600	9791	10091.333	10380	61.63
14-09-2006	10500	10700	10500	10650	178500	9626	9787	10090	10379.5	64.07
15-09-2006	10500	10700	10450	10450	30500	9647	9781	10087.667	10378.25	58.71
18-09-2006	10400	10450	10350	10450	81000	9665	9777	10085.333	10377	58.71
19-09-2006	10350	10500	10250	10350	93500	9682	9770	10083	10374.75	56.00
20-09-2006	10200	10250	9950	10050	545000	9691	9761	10080.333	10371.25	48.72
21-09-2006	10100	10250	10100	10200	290500	9704	9759.5	10078.667	10369	52.07
22-09-2006	10300	10400	10000	10000	180000	9712	9754	10075.333	10366.5	47.60
25-09-2006	9950	9950	9900	9900	193000	9718	9747.5	10070.667	10361.25	45.50
26-09-2006	9900	10000	9900	10000	239000	9726	9741	10067	10357	47.97
27-09-2006	10000	10100	9900	10000	2959500	9733	9736	10062.333	10352	47.97
28-09-2006	10000	10200	10000	10200	675500	9745	9730.5	10056.333	10348.75	52.93
29-09-2006	10200	10400	10200	10350	1574500	9760	9726	10052.667	10345.5	56.30
02-10-2006	10400	10600	10400	10500	1757500	9778	9722	10051.333	10342.5	59.42
03-10-2006	10400	10550	10400	10500	507000	9792	9716	10048.667	10339.75	59.42
04-10-2006	10500	10500	10400	10450	501500	9804	9710.5	10044.667	10337.25	57.82
05-10-2006	10500	10600	10450	10600	1886500	9831	9703.5	10042	10334.75	61.20
06-10-2006	10600	10600	10600	10600	1909500	9859	9700.5	10038	10331.5	61.20
09-10-2006	10400	10600	10250	10600	452000	9887	9704	10035.333	10328.25	61.20
10-10-2006	10600	10800	10600	10750	357000	9918	9710	10033.667	10327.25	64.72
11-10-2006	10700	10700	10300	10400	682500	9941	9712.5	10028.667	10325.5	52.70
12-10-2006	10350	10350	10100	10250	390000	9960	9716	10021.667	10321.5	48.54
13-10-2006	10350	10500	10350	10350	349500	9981	9722.5	10016.667	10318	51.30
16-10-2006	10500	10500	10300	10400	82500	10002	9731	10012.667	10312	52.66
17-10-2006	10300	10450	10300	10300	106500	10025	9739	10010.333	10305.5	49.66
18-10-2006	10200	10250	10200	10200	313000	10045	9749	10008.333	10299	46.79
19-10-2006	10200	10200	10100	10100	113500	10063	9754.5	10006.333	10291.75	44.04
20-10-2006	10100	10100	9750	9750	1379500	10076	9753.5	10002	10282	36.07
30-10-2006	9750	9800	9750	9800	615000	10089	9756	9997.667	10272.75	37.80
31-10-2006	9800	10050	9800	9850	1714500	10107	9758.5	9996	10264.5	39.57
01-11-2006	9900	9950	9850	9850	114500	10123	9760.5	9992	10256.25	39.57
02-11-2006	9850	9850	9600	9650	688000	10137	9760.5	9986.333	10245.25	34.97
03-11-2006	9650	9650	9350	9550	1565000	10155	9758	9980	10232	32.91
06-11-2006	9550	9650	9500	9650	505000	10173	9758	9975	10218.5	36.91
07-11-2006	9700	9700	9600	9650	316000	10185	9759.5	9971.333	10204.5	36.91
08-11-2006	9600	9750	9550	9750	456000	10190	9764	9968	10192	40.99
09-11-2006	9750	9900	9750	9750	281500	10196	9764	9965	10180	40.99
10-11-2006	9750	9800	9750	9750	126500	10201	9765	9962.333	10168.25	40.99
13-11-2006	9750	9800	9700	9750	608000	10207	9767	9959.667	10158.25	40.99
14-11-2006	9850	10150	9850	10150	1907000	10220	9776.5	9957.333	10151.5	56.23
15-11-2006	10100	10150	9850	9900	386500	10221	9782.5	9950.667	10145.25	47.90
16-11-2006	9850	10000	9850	10000	87000	10219	9789.5	9944.333	10139.75	51.03
17-11-2006	10000	10450	10000	10300	1230000	10219	9799.5	9941	10134.5	58.98
20-11-2006	10400	10500	10200	10500	1844500	10225	9812.5	9939	10131.25	63.26
21-11-2006	10400	10550	10250	10300	1451000	10219	9823	9936.333	10126.5	56.87
22-11-2006	10200	10200	10100	10100	372000	10204	9831.5	9933.667	10121	51.29
23-11-2006	10050	10100	10000	10000	393500	10184	9838.5	9929	10116.5	48.71
24-11-2006	10000	10100	10000	10000	55000	10165	9845.5	9923.333	10113.25	48.71
27-11-2006	10000	10100	10000	10050	284500	10151	9854	9917.667	10109.5	50.16
28-11-2006	10000	10000	9650	9700	985000	10137	9858.5	9909.667	10104.5	41.35
29-11-2006	9700	9850	9600	9600	776500	10119	9859.5	9900.333	10098.25	39.23
30-11-2006	9800	10050	9750	9950	574500	10105	9865.5	9893	10093.75	49.07
01-12-2006	9950	10050	9950	10000	679500	10096	9871.5	9886	10089.75	50.31
04-12-2006	10100	10100	10050	10100	133000	10089	9877	9881	10086.25	52.79
05-12-2006	10200	10200	10100	10100	137500	10084	9883	9874.667	10083.25	52.79
06-12-2006	10200	10200	9900	9900	146500	10081	9886	9867.667	10080.5	47.32
07-12-2006	9900	10000	9850	9950	196000	10076	9890	9865	10078	48.75
08-12-2006	9800	9900	9750	9900	177500	10074	9893	9860.667	10075	47.37
11-12-2006	9900	10150	9900	10150	428000	10079	9898.5	9858	10072.75	54.34
12-12-2006	10050	10050	10000	10050	47500	10080	9903	9854	10070.25	51.41
13-12-2006	10000	10200	9850	10200	245000	10084	9908.5	9852	10067.75	55.31
14-12-2006	10200	10200	10050	10200	153500	10084	9914.5	9848.333	10063.25	55.31
15-12-2006	10300	10350	10200	10300	313500	10083	9921.5	9845	10060.25	57.92
18-12-2006	10350	10400	10150	10250	289000	10078	9928	9840.667	10058	56.15
19-12-2006	10300	10300	9900	10050	226000	10069	9930.5	9833.667	10053.75	49.63
20-12-2006	10050	10250	10000	10200	90500	10064	9934	9828.333	10049.5	53.95
21-12-2006	10100	10200	10100	10150	145500	10055	9943	9820.667	10045.25	52.34
22-12-2006	10150	10200	9950	9950	77000	10042	9950.5	9814.333	10039	46.37
27-12-2006	10000	10150	10000	10150	98500	10033	9960	9813.667	10034.75	52.24
28-12-2006	10200	10200	10000	10200	60500	10022	9970	9814	10030.75	53.60
02-01-2007	10400	10400	10250	10300	49500	10020	9980.5	9815	10026.5	56.29
03-01-2007	10300	10300	10150	10200	97000	10019	9989.5	9817	10021	52.98
04-01-2007	10200	10200	10100	10200	359500	10016	9998.5	9820.333	10016.5	52.98
05-01-2007	10200	10200	10100	10100	62500	10010	10006	9824	10012	49.60
08-01-2007	10000	10100	9900	9900	113500	10002	10013.5	9826.667	10008.25	43.61
09-01-2007	10000	10000	9800	9850	206000	9995	10020	9831	10005	42.23
10-01-2007	9850	9850	9750	9800	794500	9989	10026	9832.667	10002	40.85
11-01-2007	9900	9900	9800	9800	166000	9990	10033	9832.333	9999	40.85
12-01-2007	9800	9850	9650	9850	672500	9991	10040	9834.333	9996	43.02
15-01-2007	9850	10100	9850	9900	292000	9992	10049.5	9836.333	9995	45.18
16-01-2007	9950	10000	9950	9950	179500	9994	10058.5	9838.333	9992.5	47.34
17-01-2007	9950	10100	9950	10100	545000	10003	10070	9841.333	9990.5	53.27
18-01-2007	10100	10300	10100	10300	357500	10018	10086.5	9844.667	9989.5	59.78
19-01-2007	10100	10350	10000	10050	260000	10026	10099.5	9847.333	9987.75	50.34
22-01-2007	10050	10250	10000	10050	720000	10034	10109.5	9851	9987	50.34
23-01-2007	10000	10050	9950	10000	272500	10039	10114.5	9855.667	9985.75	48.56
24-01-2007	10000	10000	10000	10000	14500	10044	10120	9857.333	9984.75	48.56
25-01-2007	10000	10000	9800	9850	1222000	10046	10123.5	9858.667	9983.25	43.25
26-01-2007	9800	9900	9800	9850	100000	10048	10127.5	9860.667	9981.75	43.25
29-01-2007	9900	9950	9850	9900	354000	10043	10131.5	9865.333	9978.75	45.55
30-01-2007	10250	10250	9850	10200	779000	10049	10135	9871.333	9975.25	56.87
31-01-2007	10000	10350	10000	10350	235000	10056	10137.5	9878.333	9972.25	61.21
01-02-2007	10200	10300	10200	10250	145000	10055	10137	9884.667	9969.5	57.08
02-02-2007	10300	10500	10300	10450	707000	10054	10139.5	9893	9967.75	62.52
05-02-2007	10350	10400	10350	10350	104500	10055	10137	9900.333	9966	58.53
06-02-2007	10350	10500	10350	10500	217500	10063	10133.5	9908.667	9966	62.41
07-02-2007	10500	10550	10450	10550	411000	10074	10129	9917	9965.25	63.63
08-02-2007	10450	10450	10300	10400	366500	10082	10123.5	9924.333	9963	57.58
09-02-2007	10250	10500	10250	10500	23500	10091	10121	9933	9961	60.29
12-02-2007	10250	10250	10250	10250	500	10102	10119.5	9939.667	9957.75	51.45
13-02-2007	10200	10200	10000	10000	138000	10110	10114.5	9943	9952.75	44.43
14-02-2007	10250	10350	10050	10050	34500	10112	10108.5	9947.667	9947.75	46.02
15-02-2007	10050	10500	10050	10500	412500	10122	10109	9955	9945	57.71
16-02-2007	10500	10500	10050	10050	53000	10121	10105	9958.333	9941	46.79
19-02-2007	10050	10050	10050	10050	1000	10120	10102	9962	9936	46.79
20-02-2007	10100	10100	10050	10100	28000	10124	10102.5	9965.333	9931.75	48.06
21-02-2007	10200	10200	10000	10050	375500	10126	10101	9968.667	9930.25	46.86
22-02-2007	10050	11900	10050	11600	4087000	10160	10117	9982	9935.5	71.03
23-02-2007	11750	12150	11600	11700	3211500	10191	10135	9996	9941.25	71.92
26-02-2007	11800	11900	11750	11800	748000	10226	10153	10010.667	9947	72.82
27-02-2007	11800	11850	10900	10900	555500	10240	10162	10019	9949	55.60
28-02-2007	10000	10900	10000	10850	552000	10253	10168.5	10027.333	9949.5	54.83
01-03-2007	10900	11150	10900	10950	593500	10266	10174.5	10036.333	9950.25	56.15
02-03-2007	10900	11000	10800	10800	427500	10277	10177.5	10044.333	9949.75	53.62
05-03-2007	10650	10650	10300	10400	365500	10284	10176.5	10048.333	9946.25	47.49
06-03-2007	10350	10750	10350	10600	250000	10292	10178	10053.333	9944.25	50.53
07-03-2007	10600	10600	10150	10300	512500	10295	10175	10060.333	9939.25	46.20
08-03-2007	10400	10450	10200	10300	722500	10302	10172	10067.667	9936.25	46.20
09-03-2007	10450	10500	10250	10300	279000	10305	10169	10075	9936.5	46.20
12-03-2007	10400	10450	10300	10400	213500	10309	10165.5	10083	9937.75	48.06
13-03-2007	10400	10700	10400	10400	483000	10311	10165.5	10090.667	9939	48.06
14-03-2007	10300	10400	10300	10400	250000	10315	10167	10098	9941.5	48.06
15-03-2007	10450	10450	10300	10350	629000	10318	10167	10105	9944.75	47.04
16-03-2007	10500	10650	10500	10550	454000	10327	10168.5	10113	9949.75	51.45
20-03-2007	10500	10500	10450	10450	290500	10338	10170	10121.667	9954.5	49.24
21-03-2007	10400	10550	10400	10500	503500	10351	10173	10130.333	9961	50.39
22-03-2007	10500	10650	10500	10600	735000	10367	10178	10139.667	9966.25	52.69
23-03-2007	10600	10900	10600	10700	1189500	10385	10187.5	10150.333	9970.5	54.94
26-03-2007	10700	10750	10600	10600	964000	10400	10195.5	10160	9975.75	52.26
27-03-2007	10600	10650	10600	10600	349500	10414	10203	10171	9980.75	52.26
28-03-2007	10650	10650	10500	10550	248000	10426	10210	10181	9985.25	50.83
29-03-2007	10650	10700	10650	10650	200000	10437	10220	10192.333	9990.25	53.57
30-03-2007	10650	10750	10550	10600	709500	10443	10230.5	10205.333	9994.25	52.01
02-04-2007	10650	10700	10650	10700	494500	10456	10241	10218.333	9999.5	54.85
03-04-2007	10750	11350	10750	10950	1913500	10474	10254	10231	10006.75	61.05
04-04-2007	11000	11800	11000	11500	1509000	10504	10271.5	10244.333	10017.75	70.62
05-04-2007	11550	11550	11250	11500	794000	10534	10289	10258	10026.5	70.62
09-04-2007	11350	11350	11050	11050	127000	10558	10302	10268.333	10033.5	57.27
10-04-2007	11100	11100	11000	11000	140500	10581	10314.5	10278.667	10040.75	56.00
11-04-2007	11100	11150	10650	11000	299500	10603	10323	10288.667	10049.75	56.00
12-04-2007	10850	11000	10850	11000	499000	10619	10334	10296.333	10058.25	56.00
13-04-2007	11000	11100	10700	10700	732000	10626	10341	10300.333	10065.25	48.04
16-04-2007	10900	11150	10700	11150	498500	10644	10349.5	10306	10074.5	57.75
17-04-2007	11150	11150	10700	10900	76000	10653	10353.5	10310.667	10083	51.94
18-04-2007	11000	11300	11000	11150	275500	10669	10362	10314.333	10092.5	56.64
19-04-2007	11000	11000	10750	10750	396500	10674	10368.5	10313.667	10100	48.48
20-04-2007	10700	10900	10700	10800	70000	10679	10376.5	10312.333	10107.5	49.46
23-04-2007	10900	11050	10700	11050	60000	10692	10387	10313	10116.25	54.15
24-04-2007	11000	11000	10950	10950	45500	10701	10396	10314.333	10125	52.07
25-04-2007	10900	11000	10850	11000	39500	10716	10409	10318.333	10133.75	53.04
26-04-2007	10900	11200	10900	10950	128500	10735	10422.5	10321.333	10141	51.91
27-04-2007	10850	11000	10850	10950	70500	10753	10432.5	10323.333	10149	51.91
30-04-2007	10950	11200	10850	10850	342000	10760	10441	10326	10156.25	49.45
01-05-2007	11200	11200	11150	11200	340000	10783	10452	10331	10164.5	57.10
02-05-2007	11300	11400	11000	11000	78500	10802	10461	10335.333	10172	52.24
03-05-2007	11400	11400	11000	11300	209500	10826	10475	10343.667	10180.5	58.01
04-05-2007	11300	11700	11100	11700	645000	10859	10492.5	10353.667	10191.25	64.22
07-05-2007	11700	12150	11700	11950	1714500	10866	10513	10366.667	10203	67.46
08-05-2007	11900	11950	11800	11900	1723000	10870	10530.5	10380	10214.5	66.17
09-05-2007	11900	11900	11850	11850	1056500	10871	10548.5	10392.333	10225.75	64.84
10-05-2007	11800	11800	11750	11750	12000	10888	10564	10404	10236.25	62.14
11-05-2007	11600	11600	11000	11200	198500	10895	10574	10410.667	10244.25	49.84
14-05-2007	11200	11200	11000	11000	288500	10896	10581	10415	10251.25	46.25
15-05-2007	11200	11200	10900	10900	198000	10898	10587.5	10417.667	10257.75	44.53
16-05-2007	10900	11350	10900	11350	490000	10917	10600.5	10423.333	10265.5	53.02
21-05-2007	11250	11300	10750	11000	494000	10925	10608.5	10427	10271.25	46.99
22-05-2007	11000	11000	11000	11000	71000	10939	10617	10429.667	10280	46.99
23-05-2007	11000	11250	11000	11250	128000	10958	10630	10434	10290.25	51.55
24-05-2007	11150	11200	11150	11200	129000	10976	10640.5	10438	10300.25	50.62
25-05-2007	10900	11250	10900	11200	158000	10992	10650.5	10441	10310.25	50.62
28-05-2007	11150	11300	11100	11300	48000	11010	10660.5	10447	10320.5	52.62
29-05-2007	11300	11350	11250	11250	174500	11027	10671	10453.667	10330.25	51.49
30-05-2007	10950	11250	10950	11250	72000	11045	10681.5	10459.667	10340	51.49
31-05-2007	11300	11300	10900	11100	567000	11056	10691.5	10464.333	10348.75	47.93
04-06-2007	11050	11300	11000	11000	300500	11067	10702.5	10469	10358	45.67
05-06-2007	11000	11150	11000	11150	245500	11080	10715.5	10475.333	10367.75	49.52
06-06-2007	10900	11150	10900	11150	582000	11091	10729	10482.333	10377.5	49.52
07-06-2007	11000	11100	11000	11100	23000	11099	10742	10491.333	10387.5	48.20
08-06-2007	10700	10950	10700	10800	120500	11103	10751.5	10498	10395.75	41.11
11-06-2007	10800	11000	10800	11000	72000	11111	10762.5	10505.667	10406	46.74
12-06-2007	10800	11000	10800	11000	661500	11120	10773	10513.333	10415.75	46.74
13-06-2007	11000	11100	10900	11100	248000	11129	10783	10523	10426.5	49.53
14-06-2007	11100	11450	11100	11400	722500	11145	10794	10535.333	10440.25	56.85
15-06-2007	11500	11700	11400	11450	180000	11160	10808	10547.333	10453.75	57.94
18-06-2007	11500	11500	11250	11300	402500	11167	10820.5	10558.333	10465	53.55
19-06-2007	11100	11150	10950	11150	515000	11160	10832	10567.667	10473.25	49.52
20-06-2007	11200	11500	11200	11450	794000	11159	10846.5	10579	10483.25	56.57
21-06-2007	11350	11450	11050	11200	1087000	11162	10860	10588.667	10491.75	50.27
22-06-2007	11300	11450	11300	11450	511000	11171	10876	10600	10501.75	55.60
25-06-2007	11450	11600	11400	11450	177500	11180	10891.5	10608.667	10511.5	55.60
26-06-2007	11350	11350	11200	11250	329500	11185	10902	10617.667	10518.5	50.57
27-06-2007	11200	11200	11100	11150	145000	11194	10910	10625.333	10523.75	48.22
28-06-2007	11100	11200	10950	11050	380500	11192	10918	10630.333	10527.5	45.92
29-06-2007	11300	11300	11150	11150	275500	11197	10925	10634.667	10532.25	48.56
02-07-2007	11050	11050	10950	11000	192000	11194	10931.5	10639.333	10534.25	45.02
03-07-2007	11000	11100	10900	11000	155500	11199	10936.5	10645.333	10535	45.02
04-07-2007	10800	10900	10800	10900	174500	11201	10940	10651.333	10534.5	42.61
05-07-2007	11050	11050	11000	11000	48500	11200	10946	10658	10534.75	45.73
06-07-2007	11000	11050	10900	10950	207500	11200	10950.5	10664	10535.75	44.43
09-07-2007	10900	11100	10900	11100	224500	11202	10959	10673.333	10539.25	49.11
10-07-2007	11000	11150	11000	11100	358000	11205	10970	10683.333	10542.25	49.11
11-07-2007	11050	11200	11050	11200	234000	11210	10981.5	10691.667	10545	52.22
12-07-2007	11200	11200	11200	11200	610500	11217	10988.5	10699.667	10548.75	52.22
13-07-2007	11200	11600	11200	11350	527000	11220	11001.5	10708	10553.25	56.82
16-07-2007	11350	11350	11200	11300	320500	11226	11014	10716	10558	54.92
17-07-2007	11300	11350	11300	11300	203000	11226	11026	10725.333	10564.25	54.92
18-07-2007	11300	11350	11250	11250	303000	11217	11038	10734	10569.5	52.88
19-07-2007	11250	11450	11200	11450	581500	11207	11036.5	10744.333	10576.75	59.39
20-07-2007	11400	11650	11400	11500	574500	11199	11034.5	10753.333	10584.75	60.85
23-07-2007	11400	11450	11350	11400	86500	11190	11030.5	10762.333	10591.75	56.48
24-07-2007	11400	11400	11150	11300	531000	11181	11034.5	10769.667	10598.25	52.43
25-07-2007	11200	11200	11200	11200	275500	11181	11038	10776.333	10603.25	48.67
26-07-2007	11200	11200	11100	11200	219000	11185	11040.5	10782.333	10607.5	48.67
27-07-2007	11100	11150	10900	11000	381500	11187	11042.5	10787.333	10610	41.73
30-07-2007	11000	11000	10850	10850	227500	11177	11047	10792.667	10611.75	37.42
31-07-2007	10900	10900	10000	10000	298000	11157	11041	10791.333	10609.5	22.95
01-08-2007	10300	10700	10250	10250	1042000	11142	11040.5	10792	10607.75	31.36
02-08-2007	10500	10500	10200	10300	822500	11123	11040.5	10794.333	10606.25	32.93
03-08-2007	10350	10350	10300	10350	424000	11106	11041	10795.667	10605	34.55
06-08-2007	10300	10300	9950	10000	478500	11082	11037	10794.333	10601.25	29.23
07-08-2007	10000	10200	9950	9950	581000	11055	11032.5	10792	10599	28.56
08-08-2007	10300	10300	10050	10100	75000	11032	11029.5	10791.333	10598.25	33.53
09-08-2007	10150	10250	10050	10250	264000	11012	11028.5	10791.667	10597.75	38.16
10-08-2007	10000	10000	9700	9700	2296000	10984	11020	10789	10594.25	29.92
13-08-2007	9700	9700	9200	9350	2094000	10951	11009	10785.333	10589.5	26.07
14-08-2007	9300	9500	9300	9450	748000	10917	10998.5	10782.667	10585.75	28.89
15-08-2007	9250	9250	9150	9150	1613000	10877	10984	10778.333	10581	25.72
16-08-2007	9000	9100	8600	8750	1110500	10830	10964.5	10771.333	10576	22.22
20-08-2007	9500	9500	8900	9000	758500	10794	10948.5	10765.667	10572	28.75
21-08-2007	9000	9450	9000	9250	459000	10759	10935	10761.333	10569	34.65
22-08-2007	9250	9350	9150	9200	342500	10723	10921.5	10756.333	10565.75	34.04
23-08-2007	9400	9600	9200	9200	941500	10685	10907	10750.333	10563.5	34.04
24-08-2007	9250	9700	9250	9700	613500	10651	10898	10746.333	10564.25	45.19
27-08-2007	9700	9800	9500	9600	448500	10614	10887	10743.333	10564	43.60
28-08-2007	9500	9650	9500	9650	275500	10581	10874	10740.667	10564	44.65
29-08-2007	9500	9600	9450	9600	434000	10550	10855	10738	10563.25	43.77
30-08-2007	9600	9650	9600	9650	205500	10514	10836.5	10735.667	10562.75	44.93
31-08-2007	9550	9600	9500	9550	802500	10481	10821.5	10733.667	10561.75	43.02
03-09-2007	9550	9600	9500	9550	326000	10443	10807	10731.667	10560.75	43.02
04-09-2007	9550	9650	9550	9650	576000	10407	10793.5	10730	10558.25	45.70
05-09-2007	9650	9700	9600	9650	184500	10375	10780	10726.333	10557	45.70
06-09-2007	9650	9650	9600	9600	827000	10344	10769	10721.333	10555	44.49
07-09-2007	9650	9650	9600	9600	96500	10315	10753.5	10717	10551.5	44.49
10-09-2007	9600	9700	9500	9700	499000	10286	10741.5	10712	10547.5	47.71
11-09-2007	9700	9850	9700	9800	257000	10262	10728	10708.333	10545	50.79
12-09-2007	9800	9800	9700	9700	466000	10236	10717.5	10703	10543	47.76
13-09-2007	9700	9800	9700	9800	187000	10214	10707.5	10698	10542	50.91
14-09-2007	9800	9800	9700	9700	124000	10188	10694	10693.333	10540.5	47.81
17-09-2007	9750	9750	9500	9500	389000	10159	10679.5	10686.667	10537.75	42.26
18-09-2007	9600	9600	9350	9350	205500	10124	10663	10680.667	10536	38.63
19-09-2007	9450	9550	9450	9550	825000	10093	10649	10677.667	10535.75	45.36
20-09-2007	9600	9700	9450	9700	212000	10063	10636.5	10675.333	10534.5	49.81
21-09-2007	9700	9750	9550	9750	338000	10034	10625.5	10670.333	10533.25	51.23
24-09-2007	9700	9850	9700	9850	136000	10004	10612	10669	10532	54.04
25-09-2007	9800	9850	9700	9700	171500	9972	10599	10666.667	10530	49.44
26-09-2007	9700	9700	9650	9650	224000	9939	10582.5	10663.667	10528.75	47.97
27-09-2007	9750	9850	9650	9700	258500	9908	10562.5	10661.333	10527.5	49.58
28-09-2007	9700	9700	9400	9400	874000	9867	10537	10646.667	10525	41.32
01-10-2007	9400	9650	9400	9650	134500	9830	10514.5	10633	10522.5	48.95
02-10-2007	9700	10200	9700	10100	1100000	9804	10497	10621.667	10522.75	59.23
03-10-2007	10100	10250	9850	9900	589000	9776	10478.5	10615	10521.25	54.03
04-10-2007	9800	10000	9800	10000	129000	9752	10466.5	10609.333	10520.25	56.10
05-10-2007	10100	10150	10000	10000	87500	9728	10456.5	10603	10518.75	56.10
08-10-2007	10100	10150	9950	9950	95500	9707	10447	10597.333	10517.25	54.67
09-10-2007	10050	10150	10000	10050	190000	9691	10434	10595	10517.25	57.03
10-10-2007	10050	10100	10000	10000	429500	9691	10424	10591	10516.25	55.48
11-10-2007	10000	10100	9900	10100	258000	9688	10415	10589.667	10516	57.95
17-10-2007	10000	10000	9800	9800	544000	9678	10400.5	10586.333	10515.25	49.13
18-10-2007	9800	9950	9800	9800	319500	9667	10386.5	10583	10513.5	49.13
19-10-2007	9800	9950	9800	9900	348500	9665	10373.5	10579.667	10512	51.96
22-10-2007	9700	10050	9700	10050	570000	9667	10361	10577.333	10510.75	55.92
23-10-2007	10050	10050	9950	10000	437500	9665	10348.5	10574.667	10509.75	54.31
24-10-2007	10050	10050	10000	10000	212000	9660	10336	10572.333	10508.75	54.31
25-10-2007	10000	10050	10000	10000	218500	9666	10325	10568.667	10508.25	54.31
26-10-2007	10000	10050	10000	10000	225000	9679	10315	10565.667	10508.75	54.31
29-10-2007	10050	10050	10000	10000	692500	9690	10303.5	10562.333	10509.5	54.31
30-10-2007	10000	10200	10000	10100	774500	9709	10293	10559	10511	57.82
31-10-2007	10000	10100	10000	10000	1992000	9734	10282	10554.333	10512	53.40
01-11-2007	10100	10250	9950	10150	877000	9757	10275.5	10551.333	10513.5	58.52
02-11-2007	10000	10100	10000	10000	2025000	9772	10265.5	10547.333	10514	52.33
05-11-2007	10000	10000	9850	9950	1018000	9787	10255	10543.333	10514	50.42
06-11-2007	10000	10050	9950	10000	1063500	9803	10244	10539	10513.5	52.30
07-11-2007	10050	10150	10000	10000	223000	9809	10230	10535	10512	52.30
08-11-2007	10000	10000	9800	9950	380000	9816	10215	10530	10511.5	50.09
09-11-2007	9950	9950	9900	9900	288000	9821	10201	10523	10510.75	47.92
12-11-2007	9850	9900	9800	9800	273000	9825	10187.5	10511.667	10509.75	43.83
13-11-2007	9800	9800	9550	9750	1319500	9827	10170.5	10500	10508.5	41.90
14-11-2007	9750	9800	9700	9700	631500	9830	10155.5	10491	10507.75	40.00
15-11-2007	9800	9850	9800	9850	615000	9836	10139.5	10483.333	10507.75	47.65
16-11-2007	9700	9800	9600	9600	386000	9835	10121	10474	10506.25	38.78
19-11-2007	9600	9800	9600	9800	28000	9838	10106.5	10466	10504.25	47.24
20-11-2007	9600	9600	9500	9500	236500	9836	10090	10458	10500	38.62
21-11-2007	9500	9500	9100	9100	365500	9826	10070.5	10444.333	10494.25	30.60
22-11-2007	9100	9100	9000	9050	300500	9813	10049.5	10432	10487.25	29.77
23-11-2007	9050	9100	9000	9100	496500	9799	10030.5	10418.333	10481	31.76
26-11-2007	9150	9150	9050	9050	293500	9786	10011	10407	10473.75	30.82
27-11-2007	9000	9100	8800	8850	1073500	9767	9990.5	10394	10465.25	27.32
28-11-2007	8850	9000	8800	8850	201500	9750	9969	10379.333	10457.5	27.32
29-11-2007	8850	8900	8750	8800	385500	9736	9947.5	10365	10449	26.45
30-11-2007	8800	8800	8400	8400	1043500	9717	9920.5	10347.667	10439.75	20.75
03-12-2007	8450	8600	8450	8600	243500	9698	9895.5	10332	10432.75	28.99
04-12-2007	8500	8750	8500	8600	479000	9676	9869.5	10316.333	10425.5	28.99
05-12-2007	8600	8800	8600	8650	851500	9654	9844	10301.667	10416.25	31.07
06-12-2007	8650	9000	8650	9000	385500	9637	9820.5	10287	10411	43.52
07-12-2007	9100	9400	9050	9150	830500	9626	9799	10274.667	10406.5	47.87
10-12-2007	9100	9100	8850	8950	141000	9612	9775.5	10259	10400.75	43.11
11-12-2007	9050	9050	8800	8850	162000	9595	9751.5	10240	10394.75	40.91
12-12-2007	8700	8800	8600	8800	367500	9583	9725	10219	10380.75	39.82
13-12-2007	8800	8800	8700	8750	58500	9565	9697.5	10198	10366	38.71
14-12-2007	8750	8750	8500	8500	742000	9533	9668.5	10175.667	10349.5	33.65
17-12-2007	8500	8700	8400	8450	1161000	9504	9640	10153.667	10337.25	32.73
18-12-2007	8400	8450	8300	8400	522000	9472	9612	10135	10325	31.80
19-12-2007	8400	8500	8350	8400	304000	9440	9584	10117.667	10312.25	31.80
26-12-2007	8400	8400	8250	8400	594000	9409	9558	10101	10300.25	31.80
27-12-2007	8350	8600	8350	8550	810000	9379	9535	10082.333	10291	38.40
28-12-2007	8500	8750	8500	8500	1264000	9349	9520	10065.667	10280.5	37.11
02-01-2008	8450	8550	8400	8450	185000	9316	9502	10048.667	10271.25	35.82
03-01-2008	8450	8500	8400	8450	182000	9289	9483.5	10030	10262	35.82
04-01-2008	8450	8500	8400	8400	212000	9261	9464	10011.333	10252.5	34.42
07-01-2008	8350	8400	8300	8400	211000	9231	9448	9992.667	10242.5	34.42
08-01-2008	8400	8450	8400	8450	196500	9199	9433	9973.667	10232.75	37.25
09-01-2008	8400	8650	8400	8600	799500	9171	9418	9956	10223.75	44.94
14-01-2008	8700	8900	8600	8700	771000	9145	9402.5	9939	10215.5	49.39
15-01-2008	8800	8850	8600	8700	826500	9119	9392.5	9923	10206.25	49.39
16-01-2008	8600	8600	8300	8400	567500	9087	9383	9905.667	10196	38.55
17-01-2008	8300	8450	8300	8450	616000	9056	9373	9887.667	10185.75	40.88
18-01-2008	8300	8450	8300	8450	102000	9023	9366	9869.667	10175	40.88
21-01-2008	8300	8300	8150	8200	202500	8987	9360.5	9850.333	10162.5	33.51
22-01-2008	7950	8100	7700	7700	664000	8938	9347.5	9829.667	10148	24.14
23-01-2008	8500	8500	7750	7850	410500	8895	9333.5	9808.667	10134.25	30.43
24-01-2008	7900	8300	7900	8200	385000	8860	9323.5	9790	10122.5	42.42
25-01-2008	8200	8400	8050	8200	271000	8824	9313.5	9770.667	10110.25	42.42
28-01-2008	8050	8100	7950	7950	48500	8783	9296	9747.667	10097	37.12
29-01-2008	8050	8100	8000	8100	181000	8746	9281	9725.333	10084	41.81
30-01-2008	8000	8300	8000	8300	259500	8714	9267.5	9705.333	10070.75	47.45
31-01-2008	8300	8300	8000	8150	239000	8681	9253	9685.333	10054	44.01
01-02-2008	8250	8250	7950	8000	609500	8646	9236.5	9662.333	10036.5	40.82
04-02-2008	8050	8150	8050	8100	169000	8614	9222	9641.667	10021.75	43.74
05-02-2008	8000	8200	7950	8200	653000	8581	9208.5	9620	10007.75	46.59
06-02-2008	8000	8000	7900	8000	716500	8549	9192	9597	9992.75	42.01
11-02-2008	8000	8100	7950	8000	1640000	8513	9175.5	9575.333	9977.75	42.01
12-02-2008	8000	8000	7950	8000	2183500	8483	9159.5	9554.333	9964.25	42.01
13-02-2008	8000	8000	7950	7950	249000	8460	9143	9533.667	9948.25	40.76
14-02-2008	8000	8000	7950	7950	645500	8438	9125.5	9512.333	9933.5	40.76
15-02-2008	8000	8000	7950	7950	859000	8415	9107	9492	9917.5	40.76
18-02-2008	7950	8000	7950	7950	136500	8393	9089.5	9471.667	9903.5	40.76
19-02-2008	7950	7950	7700	7800	473500	8372	9069.5	9451	9888.5	36.39
20-02-2008	7750	7850	7750	7800	375500	8351	9050.5	9429.667	9872.25	36.39
21-02-2008	7950	8000	7800	7800	942000	8331	9033.5	9408.667	9856.5	36.39
22-02-2008	7800	7800	7700	7750	369500	8318	9017.5	9386.333	9840.25	34.84
25-02-2008	7850	7950	7850	7900	224500	8304	9001	9365	9825	42.74
26-02-2008	7950	7950	7900	7900	293500	8290	8983	9343	9809.75	42.74
27-02-2008	7900	7950	7900	7900	167500	8275	8964.5	9321	9795	42.74
28-02-2008	7900	8000	7900	8000	1102500	8255	8946	9298.667	9779	47.99
29-02-2008	8000	8000	7950	7950	645000	8231	8928.5	9276.333	9763.75	45.74
03-03-2008	7900	7950	7900	7950	622500	8211	8911.5	9254	9747	45.74
04-03-2008	7950	8000	7950	8000	246500	8194	8894.5	9232.333	9728.5	48.54
05-03-2008	8000	8000	7800	7800	407000	8174	8878.5	9208	9707.75	39.69
06-03-2008	7850	7950	7850	7950	216000	8158	8861.5	9184.333	9688	47.43
10-03-2008	7850	8000	7850	8000	406500	8148	8840.5	9161.667	9668.75	49.75
11-03-2008	8000	8000	7900	7950	532000	8138	8821	9139.333	9649.75	47.50
12-03-2008	8000	8000	7950	7950	282000	8129	8800.5	9117.667	9633.5	47.50
13-03-2008	7950	7950	7950	7950	364000	8120	8780	9096	9618.25	47.50
14-03-2008	7950	8000	7800	7800	114000	8108	8758.5	9074.667	9602.75	40.61
17-03-2008	7800	7950	7700	7900	380500	8095	8737	9055	9585.5	46.21
18-03-2008	7900	7950	7900	7950	206000	8084	8716.5	9041.333	9570.25	48.81
19-03-2008	8000	8000	7950	7950	1428000	8074	8695	9026	9555	48.81
24-03-2008	7850	7850	7800	7800	44500	8061	8675	9009.333	9537.75	41.78
25-03-2008	7800	7800	7700	7700	247000	8047	8654	8991.667	9520.25	37.87
26-03-2008	7650	7650	7400	7500	733000	8029	8630	8975	9501.75	31.51
27-03-2008	7500	7700	7500	7700	523500	8014	8606.5	8960	9483.75	42.00
28-03-2008	7700	8000	7550	8000	417500	8002	8586.5	8946	9467.5	53.50
31-03-2008	7800	7800	7650	7650	438500	7981	8563	8928.667	9449.5	42.83
01-04-2008	7850	7900	7600	7700	1049000	7961	8540	8915.333	9432.5	44.53
02-04-2008	7850	7850	7600	7650	725000	7946	8516.5	8904	9415.75	43.15
03-04-2008	7800	7850	7500	7500	945500	7927	8491.5	8891	9397.5	39.21
04-04-2008	7600	7600	7500	7500	647000	7908	8465.5	8880	9379.25	39.21
07-04-2008	7500	7500	7400	7500	466500	7894	8440.5	8871.667	9361.25	39.21
08-04-2008	7600	7600	7450	7450	201500	7889	8413.5	8861.333	9344.5	37.78
09-04-2008	7500	7500	7400	7500	424000	7882	8388.5	8849.667	9327	40.14
10-04-2008	7500	7500	7500	7500	130000	7868	8364	8838.333	9309.5	40.14
11-04-2008	7450	7500	7450	7500	249000	7854	8339	8827	9291.5	40.14
14-04-2008	7400	7500	7400	7500	32000	7845	8314	8812.333	9272	40.14
15-04-2008	7500	7500	7500	7500	66500	7833	8289.5	8798.333	9252.25	40.14
16-04-2008	7500	7500	7450	7500	14500	7817	8265.5	8784	9233.25	40.14
17-04-2008	7500	7700	7500	7700	222500	7808	8244.5	8771.333	9216	51.59
18-04-2008	7600	7600	7550	7550	174000	7799	8222.5	8757.333	9196.5	44.68
21-04-2008	7650	7650	7400	7600	62500	7789	8201.5	8744.333	9178.5	47.22
22-04-2008	7500	7500	7400	7400	137000	7773	8177	8730	9158.25	39.43
23-04-2008	7400	7400	7250	7300	174500	7759	8154	8714.333	9137.5	36.22
24-04-2008	7300	7700	7300	7700	463500	7753	8133	8701.333	9119.75	52.80
25-04-2008	7700	7700	7300	7300	262500	7739	8111	8686	9100.5	41.25
28-04-2008	7350	7350	7300	7300	38000	7726	8093	8670.667	9081.75	41.25
29-04-2008	7350	7350	7350	7350	17000	7714	8076	8655	9062.75	43.06
30-04-2008	7350	7600	7350	7600	92000	7707	8061	8640.333	9045.75	51.14
02-05-2008	7600	7700	7450	7450	199500	7697	8045	8625.333	9028	46.84
05-05-2008	7650	8000	7600	7900	421000	7699	8035.5	8612.667	9013	58.19
06-05-2008	7800	7900	7650	7800	61500	7699	8025	8600	8997	55.37
07-05-2008	7800	8000	7800	8000	274000	7703	8017	8590	8982.25	59.60
08-05-2008	7950	7950	7650	7650	298000	7701	8009.5	8578.667	8965	50.56
09-05-2008	7600	7950	7600	7900	19000	7701	8002.5	8567.667	8949	55.73
12-05-2008	8000	8000	7750	7750	174000	7698	7994	8554.667	8931.75	52.20
13-05-2008	7750	7800	7700	7800	335500	7696	7985.5	8541.667	8914.75	53.26
14-05-2008	7800	7800	7650	7700	146500	7690	7972.5	8527.333	8896.5	50.83
15-05-2008	7750	7800	7650	7650	605000	7684	7957.5	8513.667	8878.25	49.62
16-05-2008	7700	7850	7700	7700	207500	7679	7945	8500.667	8860.25	50.88
19-05-2008	7700	7900	7700	7900	137000	7677	7935.5	8488.667	8843.5	55.69
21-05-2008	7750	7950	7700	7700	374000	7675	7924.5	8477.333	8824.75	50.38
22-05-2008	7700	7700	7550	7650	234500	7669	7913.5	8464	8805.5	49.12
23-05-2008	7700	7850	7650	7850	492500	7666	7907	8449	8787.75	54.07
26-05-2008	7700	7700	7550	7550	109500	7658	7898	8433.333	8769	46.73
27-05-2008	7550	7750	7550	7550	118500	7650	7889.5	8417	8750.75	46.73
28-05-2008	7650	7650	7400	7450	473000	7640	7880	8400	8732	44.40
29-05-2008	7450	7500	7450	7500	361500	7634	7871	8383.667	8714.5	45.85
30-05-2008	7500	7500	7350	7400	827500	7624	7859.5	8366	8697.25	43.41
02-06-2008	7350	7800	7350	7750	307000	7620	7852	8351	8686	52.88
03-06-2008	7700	7700	7700	7700	31500	7615	7844.5	8335	8673.25	51.55
04-06-2008	7700	7950	7700	7950	458500	7618	7839.5	8322.667	8661.5	57.32
05-06-2008	7950	8000	7950	7950	186000	7623	7835	8310.333	8649.5	57.32
06-06-2008	7950	8000	7900	8000	42500	7633	7831	8297.667	8639.5	58.47
09-06-2008	7700	7900	7700	7900	1000	7637	7825.5	8283.333	8629.25	55.27
10-06-2008	7900	7900	7700	7750	40000	7632	7817	8268.333	8617.5	50.78
11-06-2008	7700	7700	7700	7700	500	7633	7807	8253	8604.75	49.34
12-06-2008	7700	7800	7700	7700	861500	7633	7797	8237.667	8594.75	49.34
13-06-2008	7700	7700	7600	7600	225000	7632	7789	8221.667	8586	46.30
16-06-2008	7600	7600	7350	7450	626000	7631	7779	8204.667	8576	42.11
17-06-2008	7400	7400	7100	7250	1221500	7626	7767	8185.667	8566.5	37.26
18-06-2008	7100	7400	7100	7250	131000	7621	7757.5	8167.333	8559	37.26
19-06-2008	7250	7300	7250	7250	263000	7617	7753	8148	8550.25	37.26
20-06-2008	7100	7150	6900	6900	567000	7605	7743.5	8127.333	8538.5	29.77
23-06-2008	6900	6900	6300	6400	1714000	7583	7725.5	8103.667	8524.5	22.74
24-06-2008	6400	6550	6400	6400	653000	7561	7707.5	8079.667	8510.5	22.74
25-06-2008	6400	6450	6300	6400	619500	7539	7692	8055.667	8494	22.74
26-06-2008	6350	6500	6350	6400	275000	7517	7675	8032	8478	22.74
27-06-2008	6400	6450	6400	6400	191000	7495	7656	8008.667	8461.75	22.74
30-06-2008	6450	6500	6400	6450	82000	7470	7639	7986.333	8446	25.30
01-07-2008	6400	6450	6400	6450	26000	7448	7623.5	7964.333	8430	25.30
02-07-2008	6450	6900	6450	6900	941000	7434	7611.5	7945.667	8416.75	44.47
03-07-2008	6600	6650	6500	6500	344000	7416	7594.5	7923.333	8401.5	35.70
04-07-2008	6600	6600	6550	6600	30500	7402	7580.5	7903.333	8386.25	38.94
07-07-2008	6500	6750	6500	6500	76000	7378	7565.5	7881.333	8370.5	36.94
08-07-2008	6500	6500	6450	6500	50000	7362	7550.5	7861.333	8355	36.94
09-07-2008	6450	6600	6400	6450	494000	7345	7535.5	7843.667	8339.25	35.86
10-07-2008	6500	6500	6450	6500	62500	7328	7521	7826.667	8323.25	37.81
11-07-2008	6500	6550	6450	6450	200500	7305	7506	7809	8306.5	36.61
14-07-2008	6450	6600	6450	6600	69000	7288	7492.5	7792.667	8291	42.48
15-07-2008	6550	6550	6500	6500	396000	7260	7479.5	7777	8274.5	39.83
16-07-2008	6300	6300	5900	5900	544500	7222	7460.5	7757.333	8255.5	28.40
17-07-2008	6000	6000	5150	5250	2081500	7167	7435	7733.667	8234.25	21.27
18-07-2008	5350	5600	5300	5400	1275500	7122	7411.5	7713.667	8214.5	25.89
21-07-2008	5450	5500	5250	5250	254000	7069	7385	7691.333	8193	24.35
22-07-2008	5200	5250	4850	4950	2222000	7013	7355.5	7667	8169.25	21.59
23-07-2008	5000	5050	4950	5050	1031500	6958	7327	7643	8145.75	24.66
24-07-2008	5100	5300	4950	5250	1767000	6909	7299.5	7618	8122.75	30.52
25-07-2008	5300	5350	5100	5200	1090500	6860	7272	7591.667	8100.25	29.89
28-07-2008	5200	6200	5200	6200	1310000	6830	7254.5	7573.333	8083	51.37
29-07-2008	6450	7700	6450	7650	6573500	6825	7251	7565.333	8072.75	67.11
31-07-2008	7650	7950	6650	6650	7922000	6804	7239.5	7551	8059	54.11
01-08-2008	6700	6750	6400	6400	708500	6779	7224	7535.333	8042.75	51.42
04-08-2008	6400	6750	6250	6450	456000	6751	7208.5	7521.667	8024.5	51.94
05-08-2008	6400	6400	6200	6250	382500	6725	7191.5	7507	8006.25	49.68
06-08-2008	6400	6600	6250	6500	1400000	6704	7177	7494.333	7988.75	52.46
07-08-2008	6550	6800	6500	6700	963500	6689	7164.5	7483	7972.25	54.63
08-08-2008	6600	6750	6600	6750	1178500	6674	7154	7472	7956.25	55.18
11-08-2008	6750	6950	6550	6600	672000	6658	7141	7459	7939	53.10
12-08-2008	6600	6600	6400	6400	602500	6631	7125.5	7445	7921	50.37
13-08-2008	6200	6600	6200	6450	570500	6606	7110.5	7431.667	7902.75	51.05
14-08-2008	6500	6550	6500	6550	475500	6578	7098	7419	7886.5	52.45
15-08-2008	6450	6500	6350	6400	136000	6547	7085	7405.667	7869.5	50.14
19-08-2008	6200	6450	6200	6400	160500	6515	7074	7392.333	7852	50.14
20-08-2008	6300	6550	6300	6350	195500	6484	7060.5	7378.333	7833.5	49.30
21-08-2008	6200	6300	6200	6200	762500	6453	7042.5	7362.333	7814.5	46.77
22-08-2008	6200	6350	6200	6200	225000	6423	7028	7345.667	7795.5	46.77
25-08-2008	6100	6250	6100	6200	835500	6393	7013	7329	7776.5	46.77
26-08-2008	6100	6250	6100	6200	203500	6365	6998.5	7314.333	7757.5	46.77
27-08-2008	6200	6300	6200	6200	90500	6340	6985.5	7299.333	7738.5	46.77
28-08-2008	6200	6400	6200	6400	168500	6323	6974.5	7285.667	7720	51.57
29-08-2008	6400	6500	6250	6450	122500	6307	6964	7274	7702.25	52.71
01-09-2008	6400	6500	6250	6500	148500	6292	6954.5	7266	7684	53.89
02-09-2008	6300	6400	6250	6350	161500	6281	6943	7256	7665.75	49.88
03-09-2008	6300	6300	6200	6200	133000	6277	6930	7242.667	7647	46.18
04-09-2008	6100	6300	6100	6300	321500	6275	6918	7230	7628.5	48.90
05-09-2008	6100	6250	6050	6150	258500	6270	6904.5	7218	7609.25	45.21
08-09-2008	6550	6550	6000	6300	100500	6268	6892.5	7206	7591	49.33
09-09-2008	6200	6200	6050	6200	125000	6264	6879.5	7192	7572.5	46.80
10-09-2008	6100	6300	6100	6250	244000	6260	6865	7179.333	7554.75	48.23
11-09-2008	6250	6300	6250	6300	123000	6257	6852.5	7168	7537.5	49.69
12-09-2008	6200	6200	6100	6200	252000	6243	6838.5	7155.333	7520	46.85
15-09-2008	6000	6200	6000	6100	217000	6235	6825.5	7141.333	7501.25	44.14
16-09-2008	6100	6100	5700	6050	455500	6224	6813	7128.333	7483.5	42.81
17-09-2008	6100	6250	6100	6200	461000	6218	6798	7116.333	7465.5	47.89
18-09-2008	6200	6250	6050	6250	542500	6213	6787.5	7104.667	7449.25	49.51
19-09-2008	6300	6300	6150	6200	337000	6208	6776.5	7093	7434.75	47.91
22-09-2008	6200	6200	6050	6100	530500	6200	6764	7080.667	7420	44.80
23-09-2008	6100	6200	6050	6200	92000	6195	6750	7069	7405.5	48.41
24-09-2008	6100	6100	5950	5950	388000	6182	6735	7055.667	7390	41.16
25-09-2008	5950	5950	5900	5900	89000	6170	6715	7043	7375.25	39.88
26-09-2008	5900	6050	5900	5900	114000	6170	6696	7030.333	7360.5	39.88
29-09-2008	5900	5900	5750	5900	21500	6183	6675	7017.667	7346	39.88
06-10-2008	6000	6000	5750	5850	278500	6192	6657	7005	7333.25	38.38
07-10-2008	5500	5800	5500	5800	107500	6203	6636	6991	7319.25	36.89
08-10-2008	5500	5500	5000	5200	44000	6208	6610.5	6973	7302.25	24.56
13-10-2008	4700	5700	4700	5700	384500	6221	6589.5	6958.333	7287.5	41.97
14-10-2008	5600	6100	5600	5950	343500	6235	6572	6944.667	7272.25	48.38
15-10-2008	5500	5800	5400	5400	426000	6239	6549.5	6927.667	7253.5	38.34
16-10-2008	5000	5550	4900	5500	357500	6225	6527.5	6911.333	7236.25	40.75
17-10-2008	5000	5500	4950	5000	577000	6172	6498.5	6891.333	7217	33.67
20-10-2008	5050	5400	5050	5400	144000	6147	6475.5	6875.333	7200	42.31
21-10-2008	5600	5600	5400	5400	333500	6127	6453	6858.333	7183.25	42.31
22-10-2008	5400	5400	5150	5200	693000	6102	6426.5	6839.667	7166.75	39.34
23-10-2008	5000	5000	4700	4950	420500	6076	6400.5	6819.667	7149.25	35.94
24-10-2008	4950	4950	4500	4500	776500	6036	6370	6796.667	7129.75	30.79
27-10-2008	4050	4100	4050	4050	136500	5983	6336	6770.667	7108	26.67
28-10-2008	3650	3800	3650	3675	1008000	5921.5	6297.75	6743.167	7084.375	23.81
29-10-2008	3650	3800	3500	3500	841500	5859.5	6258.75	6713.833	7059.125	22.59
30-10-2008	3750	3850	3750	3800	1634500	5807.5	6219.25	6686.167	7035.625	29.27
31-10-2008	3900	4300	3900	4300	1009500	5764.5	6185.25	6661.833	7014.875	38.75
03-11-2008	4400	5150	4300	5150	1029500	5736.5	6157.25	6644.167	6998.375	50.81
04-11-2008	5000	5900	4700	5200	505000	5712.5	6129.75	6627.5	6982.375	51.42
05-11-2008	5500	5550	5000	5250	860000	5689.5	6102.25	6612.5	6966.625	52.06
06-11-2008	4800	5050	4750	5000	325000	5662.5	6073.25	6594.5	6949.375	48.63
07-11-2008	5000	5100	4500	4600	985500	5630.5	6041.75	6571.833	6929.375	43.67
10-11-2008	4900	4950	4700	4800	812000	5602.5	6012.75	6552.833	6909.875	46.60
11-11-2008	4650	4800	4650	4800	270500	5574.5	5983.75	6533.5	6890.375	46.60
12-11-2008	4700	4750	4675	4700	291000	5544.5	5954.75	6513.833	6871.875	45.24
13-11-2008	4600	4600	4300	4300	93000	5506.5	5923.25	6492.5	6851.125	40.17
14-11-2008	4500	4950	4300	4950	548500	5477.5	5900.25	6475.5	6833.625	49.98
17-11-2008	4725	4725	4525	4525	622000	5439	5873	6455.667	6815.25	44.80
18-11-2008	4450	4450	4150	4400	719000	5397	5844.5	6435.333	6798.75	43.38
19-11-2008	4450	4700	4450	4650	560500	5363	5822	6416.333	6782.75	47.00
20-11-2008	4300	4500	4300	4450	54500	5328	5802.5	6396	6764	44.55
21-11-2008	4250	4950	4150	4350	1287500	5289	5782	6375	6744.75	43.33
24-11-2008	4400	4600	4325	4325	457000	5252.5	5761.25	6353.833	6726.625	43.01
25-11-2008	4400	4525	4225	4275	1062500	5212	5740	6332.333	6707.5	42.35
26-11-2008	4275	4375	4225	4275	363000	5173.5	5718.75	6310.833	6687.375	42.35
27-11-2008	4325	4350	4300	4325	466000	5135	5697.5	6288.333	6668.25	43.36
28-11-2008	4300	4350	4300	4325	130000	5095.5	5676.25	6266.833	6649.875	43.36
01-12-2008	4350	4350	4200	4250	138000	5056.5	5649.75	6244.5	6630.625	42.07
02-12-2008	4150	4250	4100	4225	432500	5019	5627	6223.333	6610.75	41.63
03-12-2008	4200	4250	4125	4250	574500	4983	5603.5	6203	6592	42.28
04-12-2008	4325	4350	4175	4200	149000	4943	5580.5	6179.667	6573	41.28
05-12-2008	4150	4150	4000	4025	281000	4898.5	5555.75	6157.833	6553.125	37.89
09-12-2008	4250	4300	4075	4100	938500	4856.5	5532.25	6136.5	6533.875	40.16
10-12-2008	4125	4250	4125	4250	242500	4819.5	5509.75	6115.833	6515.375	44.52
11-12-2008	4225	4225	4125	4150	985500	4778.5	5486.75	6092.833	6496.375	42.31
12-12-2008	4100	4100	3975	4000	763000	4739.5	5460.75	6069.833	6476.625	39.16
15-12-2008	4000	4600	4000	4500	991000	4711.5	5440.75	6047.167	6460.125	51.98
16-12-2008	4450	5400	4450	5400	2689000	4701.5	5435.75	6031.167	6448.125	65.90
17-12-2008	5500	5700	4950	4950	1974500	4682.5	5432.75	6010.833	6433.875	57.00
18-12-2008	4900	4900	4525	4550	701000	4656.5	5424.25	5990.167	6417.875	50.48
19-12-2008	4500	4500	4225	4350	1768500	4627.5	5415.25	5966.5	6400.125	47.55
22-12-2008	4250	4600	4225	4575	2043000	4615	5411.5	5945.333	6383.5	50.99
23-12-2008	4600	4700	4350	4425	1036000	4589.5	5405.25	5922.833	6366.125	48.70
24-12-2008	4425	4575	4275	4425	538500	4559	5397	5901	6348.25	48.70
26-12-2008	4400	4475	4350	4475	79000	4540.5	5389.75	5879.833	6330.875	49.57
30-12-2008	4400	4400	4250	4250	1922000	4515.5	5370.25	5856.833	6312.375	45.78
05-01-2009	4500	4500	4375	4425	1168500	4504	5338	5833.667	6294.5	49.05
06-01-2009	4425	4500	4375	4425	481500	4484.5	5315.75	5811.833	6277.625	49.05
07-01-2009	4425	4675	4425	4575	904000	4468	5297.5	5791.333	6260.75	51.93
08-01-2009	4550	4600	4475	4600	223500	4456	5279	5769.667	6243.75	52.41
09-01-2009	4600	4900	4600	4875	787000	4454.5	5265.25	5751.833	6228.375	57.47
12-01-2009	4875	4900	4700	4775	151500	4460	5248	5733.333	6212.5	55.17
13-01-2009	4825	4975	4800	4900	240000	4477	5230	5716.333	6197.25	57.46
14-01-2009	5000	5000	4800	4900	234000	4501.5	5211.5	5699	6182.75	57.46
15-01-2009	4800	4850	4600	4700	94500	4525.5	5192.5	5681	6166.75	52.49
16-01-2009	4700	4725	4700	4725	136000	4544	5175.75	5660.833	6150.625	53.04
19-01-2009	4750	4750	4675	4675	64000	4551.5	5158	5640.667	6134.25	51.75
20-01-2009	4625	4625	4600	4600	212500	4540.5	5138.5	5618.333	6118.25	49.80
21-01-2009	4600	4700	4600	4625	469000	4529	5120.75	5596.167	6102.875	50.47
22-01-2009	4700	4700	4625	4650	194500	4517	5103.25	5573.833	6088.625	51.17
23-01-2009	4600	4900	4600	4875	431500	4514.5	5088.5	5553.667	6074.5	57.06
27-01-2009	4950	5050	4950	4975	261500	4522	5076.25	5535.167	6059.375	59.41
28-01-2009	4975	5075	4975	5075	306000	4527.5	5065	5517.667	6046.5	61.66
29-01-2009	5100	5250	5100	5150	453500	4534.5	5054.5	5500.667	6033.75	63.31
30-01-2009	5050	5400	5050	5400	457000	4548.5	5046.5	5486	6022.5	68.21
02-02-2009	5350	5950	5350	5950	1159000	4581.5	5044	5476	6014.75	75.85
03-02-2009	5950	5950	5550	5650	533000	4595.5	5036.5	5465.333	6005.5	66.47
04-02-2009	5750	6250	5750	6000	2181500	4625	5032	5457	5998	70.98
05-02-2009	6000	6250	5750	5750	1553500	4652	5024.5	5447	5989.5	64.32
06-02-2009	5950	5950	5750	5800	237000	4675	5019	5439.667	5981	65.03
09-02-2009	5900	5900	5400	5550	369000	4697	5012.5	5434	5971.25	58.76
10-02-2009	5550	5550	5350	5400	460500	4718	5003.5	5427.333	5960.75	55.32
11-02-2009	5300	5550	5300	5400	823000	4739.5	4996	5420.667	5950.25	55.32
12-02-2009	5350	5500	5350	5350	182500	4761	4986.5	5413.667	5939.5	54.09
13-02-2009	5450	5700	5450	5650	429000	4788.5	4981	5408.667	5930.25	59.84
16-02-2009	5800	5800	5600	5750	111000	4817	4976	5404	5920.5	61.57
17-02-2009	5700	5700	5600	5600	89000	4842.5	4969	5398.333	5910.75	57.57
18-02-2009	5550	5650	5550	5600	405000	4869.5	4963	5389.667	5900.75	57.57
19-02-2009	5550	5900	5550	5700	478500	4899	4959	5384.333	5892.25	59.60
20-02-2009	5700	5750	5650	5650	175500	4927	4955	5378	5884	58.10
23-02-2009	5550	5550	5300	5300	491500	4949	4946	5370	5872	48.86
24-02-2009	5300	5500	5300	5400	595000	4976.5	4937.5	5362.667	5862.5	51.24
25-02-2009	5450	5450	5200	5250	416500	4999.5	4928	5354.667	5852.25	47.65
26-02-2009	5250	5250	5100	5200	264000	5018.5	4919	5346	5841.5	46.48
27-02-2009	5100	5250	5100	5200	46000	5039.5	4909	5337.667	5829.5	46.48
02-03-2009	5200	5200	5000	5000	510000	5059.5	4899.5	5327	5817.25	41.73
03-03-2009	4950	5200	4950	5200	84500	5073.5	4892.5	5318.333	5803.75	47.51
04-03-2009	5200	5200	5050	5150	92000	5068.5	4885	5313.333	5790.5	46.27
05-03-2009	5150	5150	5100	5100	53500	5071.5	4877	5312.333	5776	45.01
06-03-2009	5050	5050	5000	5000	76000	5080.5	4868.5	5309.667	5762.75	42.52
10-03-2009	5000	5300	4925	5300	594500	5099.5	4863.5	5310	5749.75	51.25
11-03-2009	5400	5400	5150	5150	145500	5111	4863	5311.333	5736.75	47.37
12-03-2009	5250	5250	5200	5200	32000	5126.5	4858	5312.333	5723.75	48.76
13-03-2009	5250	5550	5250	5500	536000	5148	4853.5	5314	5712.75	56.24
16-03-2009	5500	5650	5500	5550	130000	5169.5	4855	5316.333	5702.25	57.35
17-03-2009	5450	5450	5400	5450	62500	5193.5	4854.5	5311.333	5691	54.37
18-03-2009	5450	5450	5250	5250	251500	5210	4857	5295.333	5677.75	48.88
19-03-2009	5250	5300	5100	5150	1222000	5224.5	4854.5	5285.333	5665	46.36
20-03-2009	5200	5350	5200	5250	837500	5238	4853	5277.667	5653	49.18
23-03-2009	5300	5600	5200	5500	1192500	5256	4856	5271.333	5641.25	55.48
24-03-2009	5650	5950	5650	5650	1541500	5271.5	4863	5267.333	5631.75	58.78
25-03-2009	5650	5700	5600	5650	378500	5289	4874.5	5261.667	5622.25	58.78
27-03-2009	5750	5900	5750	5850	330000	5308	4892.5	5256	5614.25	63.02
30-03-2009	5800	5950	5800	5850	239000	5327	4914.25	5250	5606	63.02
31-03-2009	5850	6000	5800	5900	155500	5351	4938.25	5245.333	5598.5	64.10
01-04-2009	5900	6000	5900	6000	383500	5376.5	4960.25	5242.667	5589.75	66.20
02-04-2009	6000	6450	6000	6300	1618500	5409	4980.25	5241.667	5582.75	71.59
03-04-2009	6300	6400	6150	6150	1129000	5440	4990.25	5239	5573.75	65.93
06-04-2009	6250	6550	6250	6500	873000	5477.5	5003.25	5239.667	5566.5	71.58
07-04-2009	6500	6600	6450	6450	1118000	5513.5	5015.25	5240	5558.75	69.80
08-04-2009	6400	6450	6200	6250	342000	5541	5027.75	5239.333	5550.5	63.05
13-04-2009	6350	6500	6350	6400	44500	5569.5	5045.75	5240.667	5543.75	65.72
14-04-2009	6300	6450	6250	6350	388500	5595	5061.25	5241.667	5537	64.06
15-04-2009	6250	6400	6250	6400	1163500	5620	5077.25	5243	5530.5	65.01
16-04-2009	6400	6400	6300	6350	587500	5639	5093.75	5244	5524.25	63.20
17-04-2009	6350	6400	6300	6400	461000	5648	5114.75	5245.333	5519	64.27
20-04-2009	6350	6500	6350	6350	159500	5662	5128.75	5245	5514.5	62.32
21-04-2009	6250	6350	6250	6350	60000	5669	5147	5244.333	5510	62.32
22-04-2009	6400	6400	6350	6350	198000	5681	5166.5	5243.333	5505.5	62.32
23-04-2009	6200	6200	6200	6200	74500	5689	5182	5242.333	5502	55.95
24-04-2009	6300	6300	6200	6250	101500	5703	5200	5242.667	5501.25	57.51
27-04-2009	6250	6300	6200	6250	178500	5720	5219	5242.333	5500.5	57.51
28-04-2009	6250	6250	6050	6100	267500	5734	5236.75	5242	5499	51.20
29-04-2009	6100	6450	6100	6450	450500	5756	5258.5	5243	5499.25	61.74
30-04-2009	6450	7550	6450	7450	2613000	5792	5290.25	5251.333	5504.5	77.02
01-05-2009	7500	7700	7200	7650	1496000	5830	5323.5	5260.667	5510.5	78.84
04-05-2009	7750	7950	7750	7900	898000	5876	5359.25	5271.333	5517.75	80.88
05-05-2009	8000	8050	7850	8000	750500	5924	5396.75	5283.333	5523.25	81.64
06-05-2009	8000	8000	7800	7800	357000	5966	5432.5	5294.667	5529.75	75.19
07-05-2009	8000	8050	7950	7950	2395000	6012	5469.5	5307.333	5536.5	76.68
08-05-2009	7950	8300	7900	8250	1791500	6071	5510	5321	5545.25	79.35
11-05-2009	8300	8400	7900	8000	767500	6123	5549.75	5332.667	5552.75	71.96
12-05-2009	8000	8200	8000	8100	3576000	6180	5589.75	5345.333	5561	73.04
13-05-2009	8150	8450	8150	8400	1673000	6244	5631.25	5360.667	5570.5	76.03
14-05-2009	8250	8250	7900	7950	942000	6299	5669.25	5372.333	5578	64.48
15-05-2009	8100	8250	8050	8250	1213500	6364	5711.75	5387.667	5586.25	67.97
18-05-2009	8200	8850	8200	8700	1577500	6434	5753.75	5406.333	5597.25	72.36
19-05-2009	8850	10250	8850	10150	4915000	6534	5801.25	5434.667	5618.5	81.27
20-05-2009	9800	10100	9700	10000	812000	6632	5851.75	5462	5642.25	78.45
22-05-2009	9500	10300	9400	10000	2114500	6732	5906.25	5489.667	5665.25	78.45
25-05-2009	10000	10050	9900	10050	191500	6827	5963.25	5518	5689.25	78.74
26-05-2009	10050	10600	10050	10350	4874500	6931	6021	5552.333	5716.25	80.41
27-05-2009	10400	10500	10250	10400	1873500	7035	6080.75	5583.667	5743	80.68
28-05-2009	10500	12000	10500	11500	2257500	7155	6151.5	5620.667	5774.25	85.48
29-05-2009	11600	11600	11350	11350	983000	7271	6220.25	5660.333	5805	82.47
01-06-2009	11600	12000	11200	11250	2253000	7387	6290.25	5698.667	5830.25	80.44
02-06-2009	11500	11700	11000	11350	3367500	7509	6359.5	5741	5848.75	80.95
03-06-2009	11350	11450	10700	11050	3054000	7627	6425.75	5778.667	5870.75	74.71
04-06-2009	10900	11150	10800	11100	1289500	7744	6491	5816.667	5894.25	75.06
05-06-2009	11200	11200	11000	11100	411500	7856	6556	5856	5917.5	75.06
08-06-2009	11100	11500	11050	11100	1387500	7965	6618.25	5897	5941.75	75.06
09-06-2009	11100	11500	11050	11500	1285500	8082	6685.5	5943.667	5966.75	78.05
10-06-2009	11500	11550	11300	11500	2817500	8195	6751.5	5993.333	5990.75	78.05
11-06-2009	11500	11600	11300	11300	1567500	8304	6815.5	6044.167	6013.5	72.97
12-06-2009	11500	11600	11400	11600	1460500	8418	6884.5	6098.167	6038.5	75.54
15-06-2009	11500	11500	11000	11050	383500	8519	6947.75	6146.5	6061.75	63.61
16-06-2009	11050	11400	10800	11400	1420000	8621	7015	6193.833	6086.5	67.16
17-06-2009	11400	12050	11250	12050	2821000	8739	7089.5	6239.833	6114	72.53
18-06-2009	11950	12350	11500	11750	1388000	8844	7160.75	6283.5	6140.75	67.08
19-06-2009	11750	12300	11000	12300	1155000	8961	7237.25	6330.5	6170.25	71.33
22-06-2009	12300	12450	11900	11900	578500	9074	7307.5	6376.5	6198	64.78
23-06-2009	11800	12050	11600	11600	937500	9178	7373.75	6423.167	6225	60.30
24-06-2009	11700	11700	11350	11600	892500	9283	7439	6468.5	6252	60.30
25-06-2009	11600	12000	11600	12000	484000	9395	7507.5	6516.5	6281	64.13
26-06-2009	12050	12200	11650	11650	379500	9501	7570	6562.833	6308.25	58.79
29-06-2009	11900	12700	11850	12450	1327500	9622	7635	6617.167	6339.5	65.81
30-06-2009	12700	12750	12000	12550	2321500	9746	7704	6667.833	6370.25	66.57
01-07-2009	12500	12550	12250	12350	1137000	9866	7767.5	6720	6399.75	63.51
02-07-2009	12400	12450	12100	12250	299500	9984	7832.5	6772.333	6428.5	61.97
03-07-2009	12000	12600	11800	12250	438500	10105	7897	6823	6458	61.97
06-07-2009	12000	12100	11950	12050	269000	10221	7962	6873.667	6487.25	58.68
07-07-2009	12200	12200	12000	12050	187500	10337	8028.5	6925	6516	58.68
09-07-2009	12100	12650	12050	12450	623500	10464	8099	6979.167	6547.5	63.21
10-07-2009	12450	12800	12350	12500	1043500	10585	8170.5	7034	6578.5	63.75
13-07-2009	12500	12500	11750	12000	1381000	10676	8234	7085.5	6607.5	55.11
14-07-2009	12100	12700	12000	12700	1539500	10777	8303.5	7141.333	6639.75	62.72
15-07-2009	12650	13700	12500	13500	2361500	10889	8382.5	7202.5	6675.75	69.16
16-07-2009	13800	15100	13800	14000	2604000	11009	8466.5	7267.5	6714.75	72.37
17-07-2009	13950	14350	13900	14050	1364500	11134	8550	7333	6754.5	72.68
21-07-2009	14000	14100	13650	13700	399500	11249	8630.5	7396	6792.75	67.07
22-07-2009	13600	13700	13150	13300	448500	11350	8710.5	7456.667	6828.25	61.26
23-07-2009	13400	14050	13400	13650	638500	11463	8793	7520.833	6865.25	64.18
24-07-2009	13700	14200	13700	13850	1336500	11578	8879	7585.833	6903.5	65.77
27-07-2009	13900	14000	13700	13800	66500	11686	8965	7649.5	6942	65.00
28-07-2009	13750	13850	13200	13400	1118000	11795	9047	7711.167	6978	58.99
29-07-2009	13400	13450	13000	13150	774000	11893	9128.5	7772.167	7014	55.53
30-07-2009	13200	14050	13150	14000	2879000	11999	9216.5	7835.5	7054.5	63.39
31-07-2009	13900	14200	13900	14100	1531000	12078	9306	7893.5	7095.5	64.19
03-08-2009	14100	14600	14050	14450	1881500	12167	9399.5	7956.833	7138.25	66.92
04-08-2009	14500	15450	14500	15300	1727000	12273	9502.5	8028.5	7185.5	72.41
05-08-2009	15300	15300	14750	15150	1217000	12375	9601	8100.5	7232.25	70.20
06-08-2009	15150	15450	15150	15250	823500	12473	9702	8171.667	7282.5	70.84
07-08-2009	15250	15250	14950	15000	177500	12565	9800	8242.167	7329	66.96
10-08-2009	15000	15000	14650	14700	359500	12629	9892	8310.667	7372.75	62.54
11-08-2009	14650	14700	14500	14700	321000	12696	9983.5	8378.833	7419.25	62.54
12-08-2009	14800	14900	14550	14600	250500	12763	10075	8447.833	7464.75	60.98
13-08-2009	14800	15000	14800	14850	296500	12833	10171	8517.333	7514	63.43
14-08-2009	14900	15300	14800	15000	710000	12912	10269.5	8587.833	7562	64.86
18-08-2009	15000	15000	14200	14950	719000	12989	10366.5	8657	7609.75	63.96
19-08-2009	14950	15100	14400	14500	557500	13057	10456.5	8723	7656.25	56.41
20-08-2009	14700	14750	14600	14700	460000	13129	10547	8788.5	7705	58.74
21-08-2009	14800	14900	14700	14750	375000	13194	10638	8855	7756.25	59.33
24-08-2009	14850	14850	14550	14650	158500	13257	10726	8920	7809.25	57.57
25-08-2009	14650	14900	14550	14600	297500	13323	10813.5	8984.667	7863.875	56.66
26-08-2009	14700	14900	14650	14650	267500	13384	10901	9051	7919.625	57.39
27-08-2009	14650	14650	14400	14400	179500	13451	10985	9115.5	7972.625	52.66
28-08-2009	14400	14500	14150	14500	567000	13513	11067	9181	8023.625	54.28
31-08-2009	14500	14800	14300	14300	585000	13558	11148.5	9245.667	8069.375	50.56
01-09-2009	14300	14350	14050	14050	137000	13604	11224	9308.5	8113.625	46.28
02-09-2009	14000	14750	13900	14600	623500	13650	11305.5	9374.833	8160.375	55.25
03-09-2009	14600	14800	14600	14600	595000	13704	11389	9439.667	8208.375	55.25
04-09-2009	14600	14600	14550	14600	278500	13764	11471	9503.833	8258.375	55.25
07-09-2009	14400	14500	14400	14450	64500	13821	11552	9566.333	8306.625	52.28
08-09-2009	14250	14250	14100	14250	421500	13866	11630.5	9627	8353.875	48.53
09-09-2009	14250	14450	14150	14200	406500	13917	11709	9685.667	8401.375	47.61
10-09-2009	14250	14300	14250	14250	88000	13953	11787.5	9741	8451.125	48.65
11-09-2009	14250	14300	14250	14250	176500	13987	11866.5	9798.333	8497.625	48.65
14-09-2009	14250	14250	13700	13700	305000	14014	11940	9849.667	8543.5	38.76
15-09-2009	13900	14100	13900	14000	172000	14049	12016.5	9904.667	8591.5	45.30
16-09-2009	14050	14300	14050	14300	476000	14090	12097.5	9961.333	8639.75	50.93
17-09-2009	14350	14700	14200	14700	1057500	14143	12182	10022.333	8691	57.26
24-09-2009	14250	15050	14250	14900	2105000	14200	12268.5	10085.667	8743.75	60.03
25-09-2009	14700	15000	14400	14600	1128000	14243	12353.5	10147	8795.125	54.33
28-09-2009	14600	14750	14400	14450	273000	14282	12433.5	10207.667	8846	51.69
29-09-2009	14550	14850	14450	14750	384500	14337	12506.5	10268.333	8898.375	56.27
30-09-2009	14750	14900	14750	14900	489000	14381	12579	10329.333	8951.25	58.39
01-10-2009	14800	14900	14750	14900	202500	14409	12649	10391.333	9004.125	58.39
02-10-2009	14800	14800	14500	14500	292500	14419	12714	10450.667	9055.375	50.77
05-10-2009	14600	14600	14500	14600	26000	14430	12782	10510	9107.25	52.44
06-10-2009	14800	14800	14100	14300	540000	14442	12845.5	10567.667	9157.5	47.26
07-10-2009	14300	14300	13750	13850	1093500	14453	12901.5	10624.667	9205.75	40.75
08-10-2009	13850	13900	13750	13850	1001000	14457	12960	10681	9254.875	40.75
09-10-2009	13850	14200	13850	14100	368000	14462	13020	10740	9304.875	45.58
12-10-2009	14100	14100	13850	13850	192000	14463	13074.5	10797.667	9352.875	41.90
13-10-2009	13850	14050	13850	14000	285500	14475	13135	10856.333	9402.125	44.78
14-10-2009	14000	14450	14000	14250	592000	14497	13195	10918	9453.375	49.29
15-10-2009	14450	14600	14250	14300	1600500	14503	13251	10978.667	9502.375	50.17
16-10-2009	14300	14650	14250	14600	442000	14513	13295.5	11041.667	9548.375	55.17
19-10-2009	14250	14300	14200	14200	126000	14508	13337.5	11102.333	9594.625	48.22
20-10-2009	14300	14450	14250	14300	213000	14488	13380.5	11164.333	9643.375	49.92
21-10-2009	14300	14300	13850	14000	821000	14465	13420	11222.333	9691.625	45.13
22-10-2009	14000	14050	13700	13900	1023500	14438	13455.5	11280.667	9738.25	43.63
23-10-2009	13900	14000	13900	13950	593500	14417	13491	11339	9785.875	44.62
26-10-2009	13950	13950	13800	13900	264000	14401	13515	11395	9833.25	43.79
27-10-2009	13900	13900	13300	13450	694500	14376	13536	11447.667	9878.125	37.10
28-10-2009	13450	13450	12850	12850	301000	14341	13552	11497	9921.125	30.43
29-10-2009	12600	12950	11900	12950	1229000	14303	13568	11548.333	9963.75	32.60
30-10-2009	13100	14600	12900	14300	1591000	14289	13600.5	11609.333	10013.125	53.67
02-11-2009	13500	15500	13500	15450	2057500	14299	13644	11677.333	10067.5	64.00
03-11-2009	15500	15850	15450	15550	1231500	14320	13688.5	11744.333	10122.25	64.73
04-11-2009	15400	15400	14850	15200	848500	14330	13729.5	11808	10173.875	60.10
05-11-2009	15000	16450	14950	16100	1663000	14357	13775.5	11877.667	10230.5	66.70
06-11-2009	16500	17450	16500	17250	5888000	14409	13833	11953.667	10292.25	72.87
09-11-2009	17250	17250	16900	16950	1308000	14456	13889.5	12027.667	10352.5	69.27
10-11-2009	17000	17100	16500	16500	1766000	14493	13938.5	12098.333	10411.5	64.14
11-11-2009	16000	16500	16000	16300	293000	14531	13991	12167	10469.375	61.94
12-11-2009	16300	16600	16000	16500	673000	14571	14042	12235	10528.5	63.29
13-11-2009	16600	17200	16600	17150	1396500	14628	14093	12308.333	10591.25	67.36
16-11-2009	17250	17600	17150	17250	1214500	14692	14148	12380	10654.375	67.94
17-11-2009	17200	17300	16800	16900	485500	14738	14194	12449.667	10715.625	63.63
18-11-2009	16900	16900	16700	16850	1258500	14783	14243.5	12520.333	10775.5	63.01
19-11-2009	16850	17150	16750	17100	1492000	14833	14298.5	12591.667	10836.125	64.84
20-11-2009	17100	17100	16650	16700	287000	14878	14349.5	12660.667	10894.25	59.74
23-11-2009	16700	17150	16700	17100	1061500	14935	14400.5	12732	10954	62.89
24-11-2009	17000	17100	16750	17000	651000	14991	14454	12803	11012	61.59
25-11-2009	17000	17100	16900	16950	164500	15045	14499	12873.333	11067	60.92
26-11-2009	17000	17600	16950	17250	1369000	15105	14546	12946	11125	63.50
30-11-2009	17250	17500	16950	17250	798500	15176	14595	13018.667	11181.25	63.50
01-12-2009	17200	17700	17200	17700	943500	15250	14649.5	13094.333	11241	67.27
02-12-2009	17900	18650	17900	18500	1484500	15334	14712	13176.333	11304.5	72.67
03-12-2009	18500	18600	18100	18600	770500	15412	14777.5	13258.667	11369.75	73.27
04-12-2009	18600	18800	18300	18500	375000	15484	14842	13340.333	11435.25	71.59
07-12-2009	18500	18500	18000	18250	369000	15557	14900	13421.333	11499.5	67.44
08-12-2009	18000	18100	17850	18100	806500	15630	14956	13499	11563.25	65.00
09-12-2009	18000	19250	18000	18700	1222000	15709	15023	13574	11628.5	69.71
10-12-2009	18700	19350	18650	19300	741500	15797	15089	13651.667	11696.25	73.55
11-12-2009	19500	20000	19500	19900	1399000	15897	15153	13731.667	11767.75	76.72
14-12-2009	19850	20900	19850	20750	1445000	16022	15220.5	13816.667	11843.5	80.33
15-12-2009	20750	20750	20150	20400	825500	16138	15284	13900.667	11917	75.17
16-12-2009	20400	20400	20000	20250	720500	16257	15349.5	13982.667	11990	73.00
17-12-2009	20250	20250	19800	19800	525000	16376	15414.5	14059.667	12062.5	66.79
21-12-2009	19700	19850	19700	19850	459500	16496	15476.5	14138.667	12134.75	67.13
22-12-2009	19900	20500	19900	20250	426500	16619	15540.5	14219.667	12209.75	69.75
23-12-2009	20350	20500	19950	20000	280000	16742	15602.5	14297	12283.75	66.19
28-12-2009	20150	20500	20150	20450	192000	16871	15673	14380.333	12360	69.24
29-12-2009	20450	20700	20400	20700	167000	17000	15748.5	14463.333	12438.5	70.81
30-12-2009	20950	21800	20700	21550	1783000	17145	15824	14549	12520.25	75.41
04-01-2010	21800	22750	21400	21800	353000	17289	15901	14626.667	12603.5	76.58
05-01-2010	21600	21850	21600	21750	915000	17440	15974	14705	12686.75	75.80
06-01-2010	21700	21800	21050	21300	1245000	17580	16034	14780.333	12768.25	69.02
07-01-2010	21300	21400	20650	20900	622000	17718	16091.5	14852.667	12846.25	63.58
08-01-2010	21100	22350	21100	22150	1613000	17883	16160.5	14931.333	12931.25	71.22
11-01-2010	22200	23450	22200	23150	1650000	18067	16242	15016.333	13021	75.62
12-01-2010	23150	24150	23050	23850	1398500	18266	16333.5	15098.667	13112.75	78.15
13-01-2010	23700	24000	23150	23550	1549500	18468	16422	15180	13202.75	74.58
14-01-2010	23800	23900	23300	23450	588500	18680	16510.5	15261.333	13292.75	73.38
15-01-2010	23500	23500	23050	23500	392500	18891	16597	15342.333	13384	73.61
18-01-2010	23500	23750	23250	23350	76000	19072	16680.5	15424.333	13475	71.62
19-01-2010	23200	24200	23200	24050	905500	19244	16771.5	15510.667	13569	75.02
20-01-2010	24100	24300	24000	24200	917500	19417	16868.5	15598	13662.5	75.69
21-01-2010	24100	24200	23650	24050	632500	19594	16962	15684.333	13754.5	73.56
22-01-2010	23800	23900	23550	23800	1146000	19748	17052.5	15766.333	13845.25	70.03
25-01-2010	23500	24000	23500	24000	215500	19883	17146	15849.667	13936	71.22
26-01-2010	24000	24000	23300	23300	488000	20010	17233	15929.667	14023.25	61.95
27-01-2010	23100	23900	23100	23500	1236000	20150	17321.5	16009	14111.25	63.41
28-01-2010	23600	24050	23250	24050	2792500	20305	17418	16095.667	14201.5	67.16
29-01-2010	23900	24050	23800	24000	1358500	20455	17513	16179.667	14290	66.49
01-02-2010	24000	24100	23650	24100	837000	20594	17611	16260	14379.75	67.19
02-02-2010	24100	24200	24050	24100	522000	20731	17711.5	16342.333	14467.75	67.19
03-02-2010	24150	24750	24100	24600	600500	20885	17811.5	16424.333	14558.5	70.74
04-02-2010	24600	26500	24600	25750	1735000	21063	17923	16516.667	14656	76.93
05-02-2010	25500	25950	24550	25000	1052000	21221	18027	16606	14749	66.98
08-02-2010	25000	25000	23850	24100	1138500	21369	18123.5	16689.333	14837.75	57.39
09-02-2010	23700	24250	23650	24250	1135500	21512	18223.5	16771	14927	58.46
10-02-2010	24300	24400	24100	24250	398500	21657	18324	16855	15016.5	58.46
11-02-2010	24250	24500	23550	23950	162500	21797	18421	16931.667	15104.25	55.25
12-02-2010	24300	24450	24200	24200	508500	21936	18520.5	17009.333	15193.5	57.35
15-02-2010	24300	24300	23800	23950	31500	22070	18623	17086.667	15281.5	54.59
16-02-2010	24000	24250	24000	24250	123000	22201	18725.5	17166.667	15371	57.25
17-02-2010	24300	24350	24250	24300	115500	22317	18825.5	17247	15461.5	57.70
18-02-2010	24250	24250	24000	24100	146000	22427	18919.5	17327.333	15550.75	55.22
19-02-2010	24100	24100	23700	24050	152000	22538	19011	17407.333	15639.75	54.59
22-02-2010	24050	24100	24050	24050	327500	22654	19105.5	17484.667	15729.5	54.59
23-02-2010	24100	24650	24000	24600	1877500	22784	19207	17565.333	15820.25	60.36
24-02-2010	24500	25700	24500	25600	1621000	22922	19315.5	17656	15911	68.26
25-02-2010	25600	26300	25600	26050	877000	23057	19427	17745	16003	71.06
01-03-2010	26050	27150	26050	27100	770000	23201	19549	17835.667	16099	76.30
02-03-2010	27000	27800	27000	27450	786000	23335	19678.5	17925.333	16196.25	77.75
03-03-2010	27450	28000	27250	27750	658500	23482	19810	18016.667	16296	78.94
04-03-2010	27500	27750	27450	27700	829500	23631	19944	18110	16394.75	78.19
05-03-2010	27650	27650	26600	27000	865000	23775	20075.5	18201.333	16488.5	68.40
08-03-2010	27000	27100	26450	26500	511500	23908	20202	18287	16581	62.40
09-03-2010	26500	27100	26500	26850	599500	24040	20329.5	18373.667	16674.75	64.73
10-03-2010	27000	27200	26550	27100	1340500	24182	20462	18462.333	16768.25	66.34
11-03-2010	27200	27300	26700	27100	314500	24315	20593	18553.667	16864	66.34
12-03-2010	26750	26850	26650	26800	308000	24437	20718.5	18644.667	16956.75	62.38
15-03-2010	26800	26950	26750	26800	335000	24542	20843.5	18730	17047.25	62.38
17-03-2010	27000	27500	27000	27200	699000	24650	20969.5	18817.333	17132.5	65.56
18-03-2010	27300	27750	27000	27350	685500	24762	21101	18903.333	17219.25	66.70
19-03-2010	27350	27350	26900	27000	1257500	24876	21228	18981.333	17304.25	61.59
22-03-2010	27000	27100	26900	27000	567500	24998	21358	19060.333	17389	61.59
23-03-2010	27000	27100	26600	26700	379500	25089	21486	19136.667	17470.75	57.24
24-03-2010	26800	26850	25800	25900	776000	25144	21605.5	19209.333	17548.25	47.58
25-03-2010	26000	26300	25650	25800	1014500	25183	21724.5	19283.333	17619.75	46.52
26-03-2010	25800	25800	25050	25600	1648500	25224	21846	19356	17691	44.39
29-03-2010	25600	25600	24650	25500	1145500	25265	21972.5	19428.667	17762.25	43.33
30-03-2010	26000	26000	24800	25350	2156000	25302	22096.5	19498.667	17832.25	41.71
31-03-2010	25500	25550	24600	24750	1672000	25330	22201	19563.667	17900.75	35.93
01-04-2010	24750	25300	24750	25250	1314500	25354	22299	19632.333	17971.5	43.02
05-04-2010	25400	25700	25150	25300	1301500	25376	22396.5	19704.333	18042.5	43.69
06-04-2010	25400	26100	25300	25600	2270000	25407	22500.5	19777	18115	47.67
07-04-2010	25700	27000	25700	27000	2266500	25471	22609.5	19858.667	18192.5	61.38
08-04-2010	27000	28350	26800	28100	1856000	25553	22718	19948.333	18275.5	68.39
09-04-2010	28200	28500	27400	27600	1351500	25639	22824.5	20035	18357	62.81
12-04-2010	27800	28000	27100	27600	1182500	25721	22935.5	20121.333	18437	62.81
13-04-2010	27600	27700	27100	27150	1136500	25783	23044	20206.333	18517.5	57.88
14-04-2010	27150	27500	27100	27500	561000	25853	23154	20293	18598	60.48
15-04-2010	27500	28400	27500	28300	926000	25937	23265.5	20386.333	18679.25	65.69
16-04-2010	28300	28300	26500	27050	1105000	25996	23363.5	20473	18755.75	53.76
19-04-2010	27000	27100	26600	27100	595500	26046	23465.5	20556.333	18829.75	54.12
20-04-2010	27100	27500	27000	27500	455500	26081	23572	20642.333	18907.75	57.00
21-04-2010	27250	27450	27000	27400	709500	26129	23675	20727.667	18986.75	56.05
22-04-2010	27000	27000	26400	27000	584500	26187	23778	20811.333	19063.75	52.31
23-04-2010	26750	26950	26550	26700	342000	26236	23874	20894.333	19137.25	49.64
26-04-2010	26800	27750	26800	27600	499500	26303	23980	20983.667	19217	56.78
27-04-2010	27600	27600	26800	27450	507500	26373	24085	21071.667	19292	55.37
28-04-2010	27000	27750	26850	27550	553000	26440	24188	21160.333	19367	56.15
29-04-2010	27500	27600	27100	27400	376000	26509	24289.5	21251.667	19442.25	54.61
30-04-2010	27400	27600	27050	27600	1038000	26576	24388.5	21342.333	19519	56.33
03-05-2010	27600	27900	27600	27650	520000	26643	24480	21431.333	19596	56.77
04-05-2010	27950	28200	27750	28100	799500	26723	24575	21520.667	19676.25	60.63
05-05-2010	27800	28650	27400	27950	965000	26801	24669.5	21607.667	19755.75	58.75
06-05-2010	27950	28250	27750	28200	861500	26884	24769	21698.333	19834.5	60.93
07-05-2010	27900	28800	27900	28000	1466500	26952	24868	21788.667	19912	58.28
10-05-2010	28400	28400	27850	28200	869500	27004	24963	21878.333	19993	60.14
11-05-2010	28500	28900	28350	28400	1094500	27051	25054	21968.333	20071.5	61.98
12-05-2010	29300	31600	29300	31400	1739000	27137	25169	22078.333	20161	78.19
14-05-2010	31400	32400	30800	31450	1604500	27217	25276	22191.333	20248.25	78.35
17-05-2010	31250	31850	29550	31150	1170500	27285	25383.5	22301.667	20333.75	74.69
18-05-2010	31300	31700	31050	31100	673000	27353	25492	22413.667	20420.75	74.07
19-05-2010	31000	31000	30450	30800	1552500	27429	25602	22526.667	20508.25	70.29
20-05-2010	30950	31850	30500	31300	1303500	27525	25716.5	22643	20596.5	72.78
21-05-2010	31000	31000	29900	29900	1439000	27586	25813	22748.333	20676.75	58.08
24-05-2010	30100	32500	30100	31500	1649000	27674	25928	22866	20765.25	66.43
25-05-2010	31200	32600	31100	31800	4711500	27768	26041.5	22984.667	20857.25	67.72
26-05-2010	31800	38150	31800	36000	17063500	27952	26194.5	23129.667	20971.5	79.61
27-05-2010	36500	36500	32400	33500	3985500	28086	26314	23257.667	21069	64.41
31-05-2010	33600	35000	32300	33700	1901000	28216	26433	23385	21167	64.98
01-06-2010	33800	33800	32550	33000	837500	28329	26545.5	23510.333	21259.75	61.25
02-06-2010	33000	33000	30650	30650	2030500	28402	26639	23619.333	21336.5	50.71
03-06-2010	31000	32000	30900	31450	3091000	28491	26744.5	23735.667	21418	53.63
04-06-2010	31800	31800	30750	31050	1180000	28578	26833.5	23850	21497	51.97
07-06-2010	29500	30550	29450	30550	1806000	28671	26907.5	23960.667	21574.75	49.89
08-06-2010	30800	31400	30550	31350	1307500	28782	26982.5	24077	21658	53.12
09-06-2010	31350	32250	31300	31700	1241000	28904	27064	24198.667	21743	54.51
10-06-2010	31700	32650	31700	32300	1188500	29040	27152.5	24328.333	21831.5	56.86
11-06-2010	32600	34100	32600	33700	1153500	29207	27254.5	24466.667	21925.75	61.81
14-06-2010	34000	34500	33900	34000	708000	29392	27361	24598	22020.75	62.80
15-06-2010	34450	34800	34400	34450	1061000	29576	27465	24724.667	22118.25	64.29
16-06-2010	34950	35050	33400	34150	341500	29753	27564.5	24848.667	22216.5	62.49
17-06-2010	34150	35000	34150	34900	630500	29939	27673	24980	22317.5	65.12
18-06-2010	34900	35450	34850	34900	1028000	30097	27784	25105.333	22418.25	65.12
21-06-2010	35350	35350	34200	34500	1346500	30225	27889	25220.333	22517.5	62.41
22-06-2010	34300	35050	33800	34600	791500	30365	28002	25338	22617.5	62.83
23-06-2010	34500	34500	33750	33950	930500	30492	28106.5	25454.333	22714	58.32
24-06-2010	34200	34300	33000	33150	919500	30612	28197.5	25566.667	22807.75	53.25
25-06-2010	33000	33650	32850	33050	677000	30723	28288	25677	22900.5	52.64
28-06-2010	33050	34200	33050	34150	795500	30840	28388.5	25790.333	22999.75	58.34
29-06-2010	34350	34650	34000	34150	699000	30982	28489	25903	23100.25	58.34
30-06-2010	33600	34200	33550	34200	591500	31124	28585	26018.333	23198.25	58.61
01-07-2010	34000	34100	33750	33950	415500	31253	28667	26132.333	23295	56.68
02-07-2010	34000	34000	33800	34000	130500	31385	28757	26245	23392	56.98
05-07-2010	34250	34300	34000	34100	167500	31527	28857	26361	23490.25	57.63
06-07-2010	34250	35000	34150	34950	544000	31692	28964	26480	23593.75	62.71
07-07-2010	34950	35000	34600	35000	671500	31840	29071.5	26600	23697.75	63.00
08-07-2010	35000	35100	34550	34900	480500	31989	29181	26719.667	23801	61.99
09-07-2010	34900	34900	34750	34900	593500	32136	29288	26837.333	23904.25	61.99
12-07-2010	34900	34950	34650	34850	473000	32285	29397	26954.667	24010	61.42
13-07-2010	35000	35150	34700	34800	568500	32429	29502.5	27068.667	24114	60.82
14-07-2010	34700	34700	34000	34100	577000	32558	29600.5	27172.667	24213	52.98
15-07-2010	34000	34200	32750	33200	733500	32660	29691.5	27270	24305.5	44.97
16-07-2010	33200	34200	33150	34050	1348500	32782	29791.5	27373.667	24401.25	52.31
19-07-2010	33950	34600	33450	34050	796500	32899	29891.5	27479	24498.5	52.31
20-07-2010	34200	34250	33900	34050	622500	33020	29986	27585.333	24596.5	52.31
21-07-2010	34100	35350	33950	35300	1065500	33162	30083	27696	24699.25	61.69
22-07-2010	35200	35900	35200	35400	994000	33302	30176.5	27803.333	24801.75	62.33
23-07-2010	35600	35950	35300	35400	1806500	33382	30259.5	27906.667	24904.25	62.33
26-07-2010	35500	35950	35250	35250	407500	33458	30337.5	28003.333	25008	60.57
27-07-2010	35250	36000	35250	35550	1080500	33546	30415.5	28104.333	25112.75	62.83
28-07-2010	35550	35550	34750	34850	955500	33621	30487	28201.667	25215.5	54.93
29-07-2010	34800	35150	34800	35100	394500	33707	30568	28303.667	25321.75	57.01
30-07-2010	35100	35200	35000	35000	1001000	33781	30653	28404.667	25427.5	55.90
02-08-2010	35100	36300	34600	36300	622000	33909	30747.5	28511.667	25538.5	65.35
03-08-2010	36500	36500	34900	35450	1375500	33988	30831	28614.667	25646.5	56.78
04-08-2010	35250	35400	34750	35050	757500	34053	30910.5	28712	25751.75	53.24
05-08-2010	35400	36000	35200	35500	945500	34043	30997.5	28810.667	25858	56.53
06-08-2010	35600	35700	35550	35650	741000	34086	31086	28904.667	25964.75	57.59
09-08-2010	35800	35850	35500	35700	212500	34126	31171	28997.333	26070.25	57.97
10-08-2010	35700	35900	35500	35750	686500	34181	31255	29090.667	26178	58.36
11-08-2010	35750	36000	35750	35950	332000	34287	31344.5	29188.333	26286.25	59.97
12-08-2010	35450	35850	35100	35550	435000	34369	31430	29286	26394	55.36
13-08-2010	35550	35550	34950	35500	288500	34458	31518	29375	26502	54.79
16-08-2010	35300	35500	34950	35500	216500	34557	31614	29457.333	26609.75	54.79
18-08-2010	35600	35900	35500	35800	396500	34646	31714	29537	26719.25	57.80
19-08-2010	35800	37900	35800	37300	1359000	34758	31831	29628.667	26838.5	68.92
20-08-2010	37300	40200	37300	40050	1238000	34913	31976.5	29739.333	26974.5	79.56
23-08-2010	40000	41100	39900	40550	304500	35050	32128.5	29853	27112.5	80.85
24-08-2010	40550	40550	38250	40300	1191000	35176	32284	29966	27242.5	78.20
25-08-2010	40300	40300	39150	39400	1195000	35275	32425.5	30068.333	27362.25	69.40
26-08-2010	39400	39600	38700	39100	704500	35374	32563.5	30167.667	27480	66.70
27-08-2010	39100	39700	39100	39250	738500	35461	32700	30269	27600.25	67.39
30-08-2010	39250	39800	39250	39500	293500	35553	32825	30373.667	27717.25	68.54
31-08-2010	38700	40000	38700	39400	721000	35651	32938	30476.333	27828	67.51
01-09-2010	39400	40700	39400	40700	1241500	35773	33069	30592.333	27946.75	73.16
02-09-2010	41000	43900	40900	43450	766500	35963	33227.5	30725.333	28081.5	80.78
03-09-2010	43450	48000	43050	48000	689500	36260	33436	30885	28240	87.24
06-09-2010	48000	48000	46600	47000	1541500	36539	33631	31038.333	28392.5	80.81
07-09-2010	48000	48000	44750	45000	1105500	36756	33798	31177.667	28531.75	69.75
15-09-2010	46000	47500	45000	46000	2185500	36993	33987.5	31323.667	28675.5	71.83
16-09-2010	46000	46000	44900	45500	1197000	37219	34171.5	31463	28818.5	69.27
17-09-2010	45900	45900	44900	45050	981000	37441	34347	31591.667	28959.5	66.95
20-09-2010	45050	45050	43800	45000	709000	37661	34523	31725	29099	66.69
21-09-2010	45150	45450	44100	44500	588000	37869	34698	31861	29238	63.94
22-09-2010	44500	44850	43850	44750	923500	38065	34878.5	31997.667	29376.25	64.72
23-09-2010	44950	44950	44500	44700	233500	38259	35049.5	32134	29514.75	64.42
24-09-2010	44300	47600	44300	47200	1479500	38505	35247	32289	29666	71.54
27-09-2010	47700	49200	47700	48850	1547500	38784	35460	32453.333	29824	75.08
28-09-2010	48850	50950	48850	50050	1728500	39088	35686.5	32627.333	29988	77.29
29-09-2010	50200	50500	49450	50500	1664500	39402	35915.5	32802.333	30152	78.08
30-09-2010	50400	51600	50400	51600	1276500	39752	36155	32984.333	30317.5	79.91
01-10-2010	51600	51950	50900	51400	1068500	40116	36388	33166.333	30481.5	78.63
04-10-2010	52000	52400	51700	52000	735000	40475	36628.5	33352.667	30649	79.68
05-10-2010	51950	52050	51950	52000	534500	40834	36866.5	33539	30817.75	79.68
06-10-2010	52250	52500	52050	52250	598500	41198	37109	33723.333	30988.5	80.16
07-10-2010	52250	52300	51850	52100	1880500	41534	37348	33900	31155.5	78.97
08-10-2010	52000	52300	51600	51900	922500	41864	37583	34072.333	31318.5	77.32
11-10-2010	52000	52100	51900	51900	1604000	42194	37788	34237.667	31478.5	77.32
12-10-2010	51400	51450	49800	50200	1856000	42493	37975.5	34389.333	31625.75	64.12
13-10-2010	50500	51000	49550	49550	811000	42773	38159.5	34534.667	31771.5	59.91
14-10-2010	49650	50000	48800	49650	1178500	43069	38345	34681	31918.5	60.34
15-10-2010	49800	49950	48200	48200	1226000	43331	38519	34822.333	32060.5	51.66
18-10-2010	48150	48150	46700	46800	1459000	43567	38674	34957.667	32195.25	44.94
19-10-2010	47000	47600	45900	46600	2172000	43773	38841	35089.333	32327	44.06
20-10-2010	46400	48100	45900	47950	2078000	44023	39005.5	35228.333	32466.75	51.04
21-10-2010	48250	49500	47800	47800	2091500	44278	39165.5	35366.333	32603.5	50.29
22-10-2010	48000	48500	47000	47150	555000	44511	39277	35502	32735.75	47.06
25-10-2010	47300	47500	46650	46900	1431000	44736	39411	35636	32862.5	45.84
26-10-2010	46900	47800	46900	47450	1868000	44971	39548.5	35771	32990.75	48.97
27-10-2010	47500	47500	46650	47100	1941500	45198	39689.5	35902.667	33117.5	47.10
28-10-2010	47000	47350	46800	46950	1002000	45418	39852.5	36035.667	33245.75	46.29
29-10-2010	47000	47750	46650	47700	1107500	45661	40015	36173.667	33379.75	50.87
01-11-2010	47900	48400	47900	48200	1168000	45915	40186.5	36317	33510	53.70
02-11-2010	48200	48600	48100	48500	903000	46175	40366	36467.667	33636.75	55.36
03-11-2010	48500	48550	48100	48400	930000	46427	40536.5	36618.333	33759.5	54.66
04-11-2010	48400	48400	47100	47700	773000	46635	40696.5	36765.667	33880.25	49.87
05-11-2010	47700	48050	47500	48000	257000	46794	40853.5	36915.667	34003	51.82
08-11-2010	48200	48350	47950	48050	1318500	46944	40997	37067	34125.75	52.15
09-11-2010	47950	47950	47650	47700	2149000	47092	41134	37220	34247.5	49.57
10-11-2010	47700	47800	47450	47650	1188500	47257	41266	37369.333	34365.5	49.19
11-11-2010	47700	47750	46750	46900	1295500	47413	41393.5	37513.333	34479	43.83
12-11-2010	47100	47100	46200	46200	437000	47552	41506.5	37650.667	34589.75	39.50
15-11-2010	46200	46200	45350	45550	571500	47673	41613	37774.333	34698.5	35.95
16-11-2010	45300	46050	44950	46050	473500	47806	41728.5	37894	34808.75	40.39
18-11-2010	46500	46700	45500	46050	509500	47913	41843	38017	34922.5	40.39
19-11-2010	46050	46400	45800	46050	716000	47965	41964	38140	35035.25	40.39
22-11-2010	46300	46750	45900	46750	446500	47940	42100	38270.667	35148.75	46.83
23-11-2010	46500	46500	45450	45500	485000	47910	42224.5	38390.667	35256.25	38.77
24-11-2010	45500	45600	44000	44000	786500	47890	42323	38495.333	35355.75	31.72
25-11-2010	44800	44800	44000	44000	309500	47850	42421.5	38608.333	35455.25	31.72
26-11-2010	44100	44500	42700	42700	1209000	47794	42506.5	38712.333	35545.75	26.82
29-11-2010	42200	42600	41000	42600	487000	47745	42593	38813	35630	26.48
30-11-2010	42750	42750	40700	40700	1876000	47659	42660	38901.667	35708.5	21.03
01-12-2010	40700	42300	40500	42000	1769000	47609	42739	39001.667	35798	31.42
02-12-2010	43000	44600	42300	43750	1530000	47589	42827	39115.333	35895.5	42.40
03-12-2010	43750	44600	43100	43950	762500	47574	42916.5	39224.333	35994	43.52
06-12-2010	44150	45800	44100	45800	1464500	47546	43025.5	39346.667	36103.25	52.64
08-12-2010	45800	46100	45250	45400	883500	47477	43130.5	39465.667	36209.25	50.73
09-12-2010	45800	46000	44000	44200	881500	47360	43224	39577.667	36310.5	45.41
10-12-2010	44000	44500	43250	44000	1051000	47230	43316	39687	36409.25	44.58
13-12-2010	41950	42950	41600	41850	1569500	47035	43393.5	39781.667	36497	36.73
14-12-2010	42200	42300	41500	42200	1146500	46851	43483.5	39875.667	36587.5	38.62
15-12-2010	42100	42100	40350	41250	1724500	46636	43555.5	39964.333	36673.5	35.51
16-12-2010	41450	41450	40000	40000	2484500	46396	43615	40043	36753.25	31.88
17-12-2010	40000	40600	38900	39200	2086500	46135	43666.5	40117.667	36826.25	29.78
20-12-2010	39200	39900	38400	38700	1845500	45867	43700.5	40187.667	36891.75	28.51
21-12-2010	38600	40100	38500	39650	1518000	45622	43743	40262.667	36959.75	34.23
22-12-2010	39850	39950	38750	38750	1229500	45359	43776.5	40311.667	37018	31.65
23-12-2010	38750	38800	38100	38400	355500	45123	43808	40358	37072.75	30.68
27-12-2010	37000	39150	36900	39000	735500	44912	43842.5	40410.333	37129	34.39
28-12-2010	39300	40600	39300	40200	1916000	44723	43896	40471	37191.5	41.17
29-12-2010	40350	40700	40050	40650	832000	44572	43951.5	40536.667	37259.75	43.52
30-12-2010	40700	40750	39750	40000	393000	44436	44001.5	40594.667	37327.25	40.97
03-01-2011	40250	41300	40250	41050	1239000	44325	44049	40669	37398.25	46.44
04-01-2011	41100	41350	40300	41100	680500	44188	44105.5	40733	37468.25	46.69
05-01-2011	41000	41000	40100	41000	817500	44052	44165	40794.333	37537.75	46.22
06-01-2011	40700	40700	39800	40200	833000	43913	44212	40822.333	37604.75	42.53
07-01-2011	39800	40000	38700	39050	1751500	43756	44246	40859.333	37666	37.85
10-01-2011	38700	38700	34850	35800	3452500	43523	44247	40873.333	37709	28.35
11-01-2011	36400	37900	35650	37000	3107500	43321	44259.5	40900	37757.25	34.85
12-01-2011	37200	40250	37200	39600	2492500	43174	44296	40959.667	37820.25	46.23
13-01-2011	40200	40950	39800	40300	1054500	43026	44343.5	41018.667	37886.75	48.82
14-01-2011	40300	40300	38250	38400	1226000	42830	44372.5	41067.667	37945.25	42.79
17-01-2011	38400	38400	37050	38150	782500	42623	44399	41118.333	38006.5	42.06
18-01-2011	38150	38150	36750	37000	1034000	42395	44411	41156	38062.5	38.76
19-01-2011	37500	37600	37000	37550	1125500	42192	44413.5	41195	38122.25	41.14
20-01-2011	37200	37200	36200	36200	2413000	41956	44375	41221	38175.75	37.30
21-01-2011	36000	36200	34000	36200	3443000	41719	44331.5	41237.667	38230	37.30
24-01-2011	36000	36000	34350	35500	2108000	41475	44283.5	41247.667	38283.75	35.32
25-01-2011	35800	37350	35500	36900	2245500	41260	44258.5	41264	38342	41.96
26-01-2011	36300	38100	35800	38100	1542500	41084	44248.5	41290.333	38406	46.98
27-01-2011	38100	39250	37600	38500	1893500	40930	44241	41314.333	38470.5	48.57
28-01-2011	38600	38600	37300	37950	1784500	40778	44225.5	41334.667	38525.25	46.50
31-01-2011	37100	37250	35800	37250	1716500	40602	44204	41353	38571	43.93
01-02-2011	37250	37800	36450	36800	941000	40417	44165	41367.667	38617	42.31
02-02-2011	37500	37800	36700	36900	407500	40234	44099.5	41387.333	38663.5	42.82
04-02-2011	36900	37000	35700	36700	2056500	40033	43986.5	41411	38711.25	42.02
07-02-2011	36700	36700	36100	36200	645500	39847	43878.5	41432	38754.75	40.03
08-02-2011	36100	36200	35700	35700	656000	39681	43785.5	41442.333	38791.75	38.09
09-02-2011	35600	35600	34400	34650	2229000	39494	43672	41445.667	38829.75	34.32
10-02-2011	34400	34400	33300	33950	2169000	39319	43556.5	41444	38864	32.04
11-02-2011	33800	34300	33400	34200	1551000	39151	43448	41445.667	38897.5	33.73
14-02-2011	34500	34800	34000	34150	960000	39020	43339.5	41446.667	38931.25	33.55
16-02-2011	34150	34650	34050	34100	1054000	38862	43235.5	41446.667	38966.75	33.36
17-02-2011	34100	34250	33450	33450	1407500	38656	43122.5	41436.667	39000.5	30.89
18-02-2011	33500	36100	33500	35750	3185000	38492	43033	41441.667	39041.25	46.09
21-02-2011	35750	37850	35750	37550	3101500	38327	42936.5	41459.333	39091.75	54.52
22-02-2011	37000	38350	36050	37000	1630000	38159	42818	41473.333	39139	51.85
23-02-2011	36100	37750	36100	37050	1204500	38016	42688	41488	39187.25	52.08
24-02-2011	36200	37100	36100	36500	751500	37866	42548	41499.333	39231.75	49.30
25-02-2011	36450	36450	35800	36050	584000	37750	42392.5	41512.333	39273.75	47.08
28-02-2011	36050	36550	35350	36550	1392000	37637	42244	41534.667	39316	49.78
01-03-2011	36900	37400	36800	36800	825000	37548	42092	41553	39360.25	51.13
02-03-2011	36800	36800	36250	36450	603000	37477	41936.5	41569	39401.5	49.15
03-03-2011	36400	36450	35850	35850	776500	37410	41772.5	41581	39440.75	45.86
04-03-2011	36350	36750	35950	36150	1145000	37359	41613	41586.667	39480.5	47.74
07-03-2011	36150	37950	36150	37750	1878500	37321	41471.5	41602.333	39527.25	56.43
08-03-2011	37750	39700	37750	39700	2754500	37340	41349.5	41631	39568.75	64.24
09-03-2011	40000	41050	39900	40500	2237500	37382	41252.5	41666	39614	66.87
10-03-2011	40200	41000	39050	40950	1474500	37421	41166.5	41702	39663	68.27
11-03-2011	40450	40500	39550	39750	702500	37412	41067.5	41734.667	39706.25	60.84
14-03-2011	39750	41850	39750	41700	1325000	37433	41002.5	41778.667	39760.75	67.11
15-03-2011	41500	41550	40400	41550	1252500	37464	40950	41822.333	39812	66.23
16-03-2011	41550	41550	40050	40050	607500	37444	40884.5	41847.333	39862.75	58.05
17-03-2011	39550	40150	39100	39700	1341000	37416	40802	41875.667	39903.75	56.30
18-03-2011	40400	42100	39900	41750	1784000	37431	40741.5	41920.333	39953.5	63.28
21-03-2011	41900	43000	41250	42000	673500	37467	40690	41963.667	39983.5	64.03
22-03-2011	42400	42400	41700	41900	530500	37524	40640	42005.333	40025.5	63.47
23-03-2011	41900	42650	41900	42500	1178500	37658	40590.5	42050.667	40069.5	65.43
24-03-2011	42000	42700	41950	42650	1193500	37771	40546	42096.667	40117.75	65.92
25-03-2011	42750	43000	41300	42400	854500	37827	40500.5	42139.667	40176.5	64.28
28-03-2011	41900	42550	41000	42550	577500	37872	40449	42186.333	40232	64.84
29-03-2011	42500	42500	41300	41650	853000	37937	40383.5	42227.333	40285	58.82
30-03-2011	42000	42800	41700	42700	714500	38028	40325.5	42275.333	40345.75	63.12
31-03-2011	42800	43100	41850	41850	1254000	38125	40260	42315.667	40398.25	57.86
01-04-2011	40850	41500	40400	40950	5100500	38193	40192.5	42340	40444.5	52.83
04-04-2011	41000	41500	40700	40950	724500	38288	40122	42346	40487.75	52.83
05-04-2011	40950	41000	40550	40750	673000	38379	40049	42347.333	40523	51.67
06-04-2011	40500	40900	40400	40750	1171000	38484	39979.5	42350.333	40556.75	51.67
07-04-2011	40750	41350	40650	41150	1356500	38569	39914.5	42362	40590.25	54.01
08-04-2011	41100	41150	40650	41150	1591500	38630	39857	42375.667	40625.25	54.01
11-04-2011	41150	41450	41050	41100	787500	38682	39806	42388	40656.25	53.63
12-04-2011	41000	41100	40300	40750	1526000	38738	39758	42396.333	40685.5	50.96
13-04-2011	40500	41100	40400	41000	818500	38813	39707.5	42407	40718	52.77
14-04-2011	41000	41000	40250	40400	957000	38885	39651	42405	40747	48.17
15-04-2011	40000	40750	40000	40500	708000	38957	39595.5	42385.333	40779.75	48.97
18-04-2011	40500	41000	40200	40700	541000	39037	39535	42336.667	40817.5	50.61
19-04-2011	40500	40600	40050	40200	1351500	39117	39482	42291.333	40853.25	46.58
20-04-2011	40500	41200	40350	41150	2854500	39226	39453.5	42265.667	40888.25	54.06
21-04-2011	41300	41400	41000	41200	844500	39357	39425.5	42233.667	40923.5	54.42
25-04-2011	41350	41450	40850	40850	234500	39495	39407	42202.667	40956.75	51.37
26-04-2011	40850	40850	40200	40450	512500	39620	39385.5	42172	40989.25	48.06
27-04-2011	40550	40900	40350	40350	524500	39744	39382	42141	41021	47.24
28-04-2011	40500	40750	40150	40250	1162500	39867	39364.5	42112.667	41051.75	46.39
29-04-2011	40100	40650	40100	40600	717500	40010	39333	42085	41080	49.80
02-05-2011	40650	40750	40350	40700	482500	40109	39300.5	42058.333	41108.5	50.77
03-05-2011	40700	41200	40450	40950	649500	40177	39252	42016.667	41138.75	53.19
04-05-2011	40850	41000	40650	40900	580500	40255	39207	41963.667	41168.75	52.63
05-05-2011	40900	41200	40800	40950	788500	40333	39174.5	41903	41199.25	53.16
06-05-2011	40900	41100	40850	40900	980500	40421	39143.5	41839	41229.75	52.53
09-05-2011	40800	40800	40500	40700	363000	40514	39132	41766.333	41262.75	49.97
10-05-2011	40700	41200	40700	41050	376000	40604	39120.5	41697.333	41302	54.18
11-05-2011	41050	41400	41050	41350	355000	40695	39121.5	41626.333	41338.5	57.48
12-05-2011	41300	41300	40800	40850	281000	40783	39130	41552	41372.5	50.90
13-05-2011	40800	43900	40800	43750	3670500	40941	39175.5	41495.333	41421	71.37
16-05-2011	43700	44450	43250	44150	1265500	41101	39230	41442.333	41465.25	73.04
18-05-2011	44150	44700	43800	44550	1065000	41237	39279	41393.333	41511	74.63
19-05-2011	44550	44900	44250	44250	884000	41328	39334	41342.333	41555.25	71.23
20-05-2011	44250	44300	43650	43700	429000	41392	39387	41299	41597.5	65.35
23-05-2011	43500	43700	42850	43700	864000	41447	39434	41260	41638.25	65.35
24-05-2011	43300	43600	43250	43500	306000	41522	39467	41219	41681.5	63.16
25-05-2011	43450	43800	43450	43500	264500	41558	39495.5	41187.667	41723.5	63.16
26-05-2011	44000	44000	43450	43500	419500	41597	39530.5	41165.667	41766	63.16
27-05-2011	43300	43800	43300	43750	338000	41671	39557.5	41146.667	41803.25	64.99
30-05-2011	43800	43900	43550	43550	260000	41748	39582	41117.333	41843.75	62.32
31-05-2011	43550	43900	43550	43550	321500	41784	39607.5	41089	41886.25	62.32
01-06-2011	43550	44600	43300	44500	713000	41834	39650.5	41071.333	41931.25	69.29
03-06-2011	44200	45000	44200	44600	470000	41888	39706	41056	41976	69.92
06-06-2011	44400	45850	44400	45400	779500	41946	39802	41042.333	42024.5	74.44
07-06-2011	45400	45400	45000	45250	1536500	41998	39884.5	41030	42072	72.25
08-06-2011	45000	45600	45000	45550	556000	42061	39944	41020.667	42120	73.90
09-06-2011	45550	45550	44750	45200	648000	42114	39993	41004	42168.25	68.75
10-06-2011	45600	45600	44900	45350	560000	42188	40062.5	40985	42217.5	69.72
13-06-2011	45300	45300	43600	43750	903500	42209	40118.5	40953.333	42258.75	51.33
14-06-2011	43750	45600	43750	45450	959000	42281	40203	40933.667	42307	62.62
15-06-2011	45800	46500	45800	46250	1095500	42387	40290	40924	42351.75	66.55
16-06-2011	45500	45650	44950	45650	597500	42481	40384.5	40908.333	42379.75	61.34
17-06-2011	44500	45750	44250	44300	1190500	42552	40465.5	40883.333	42398.5	51.56
20-06-2011	44250	45300	44100	45300	1037500	42643	40563.5	40867.333	42423.5	57.02
21-06-2011	45500	46650	45200	46600	1195000	42752	40660.5	40860.333	42459.5	62.89
22-06-2011	46600	47050	46000	46950	1018500	42868	40749	40860.667	42498.75	64.30
23-06-2011	46950	47050	46850	47000	343000	42986	40834	40866	42537.5	64.51
24-06-2011	47000	47200	46900	47050	663000	43112	40925	40876	42575.25	64.73
27-06-2011	46950	46950	46200	46200	291000	43216	41014.5	40877	42609.25	58.10
28-06-2011	46500	47800	46500	47650	1328000	43361	41123	40887.667	42644	64.73
30-06-2011	48000	50100	48000	49800	2346000	43547	41252	40912.667	42675.75	71.85
01-07-2011	50350	51000	49400	50000	1361500	43733	41385	40934.333	42685.75	72.41
04-07-2011	50000	50900	48800	48800	650000	43905	41511	40956.333	42694.75	64.19
05-07-2011	48800	49850	48200	48850	836500	44059	41642.5	40988.667	42714	64.37
06-07-2011	47800	49000	47400	48050	828500	44196	41776.5	41015.667	42724.25	59.20
07-07-2011	48500	49500	48500	49250	922500	44364	41929.5	41059.333	42743	63.89
08-07-2011	49850	51400	49850	51000	1633000	44575	42097.5	41115.333	42772.75	69.40
11-07-2011	50850	50850	49500	49650	1511500	44761	42252.5	41175	42796	61.59
12-07-2011	49000	50150	49000	50000	1457500	44956	42411.5	41228.333	42823.5	62.76
13-07-2011	50150	51600	49800	51500	1053000	45174	42592	41280	42857.25	67.35
14-07-2011	51650	52000	50800	51000	851000	45380	42744.5	41327	42888.75	64.50
15-07-2011	51050	52400	50500	50700	585500	45575	42876	41359.667	42906.25	62.78
18-07-2011	50700	51900	50700	50950	316500	45776	43015.5	41396.667	42916.75	63.65
19-07-2011	51000	51200	50350	51050	998000	45978	43155.5	41442.333	42921.75	64.01
20-07-2011	51800	52400	51600	52400	602500	46208	43314.5	41498.333	42931.25	68.56
21-07-2011	52400	55200	52400	55050	1124000	46495	43504.5	41586.333	42948.5	75.20
22-07-2011	55150	57000	53450	53950	818000	46753	43678.5	41664.667	42961.25	68.72
25-07-2011	53850	53950	51800	52400	1528500	46974	43834.5	41739	42963.25	60.77
26-07-2011	52400	52950	51500	52650	633500	47210	43996.5	41823.333	42966.5	61.54
27-07-2011	52900	53300	52000	52400	744500	47383	44162	41911.333	42967.25	60.26
28-07-2011	52400	52400	51500	51500	1085000	47530	44315.5	41996.667	42964.25	55.77
29-07-2011	51500	51750	50600	50900	1113500	47657	44447	42071.667	42959.25	52.94
01-08-2011	51400	53000	51400	53000	2211000	47832	44580	42166.667	42964.75	60.50
02-08-2011	53500	54300	52950	53250	1574000	48023	44707.5	42265.667	42980	61.30
03-08-2011	52500	52500	51800	52000	1819500	48189	44818	42352.333	42992.25	55.29
04-08-2011	51950	54200	51950	52700	1666000	48373	44947.5	42435.667	43007.5	57.78
05-08-2011	50500	51750	49500	51150	1977500	48526	45042	42505.667	43022.25	50.99
08-08-2011	50500	50600	49500	50000	1841000	48656	45126.5	42572.333	43038.25	46.62
09-08-2011	47500	51200	46900	50000	1337000	48781	45226	42632	43055.25	46.62
10-08-2011	51750	52200	50750	50950	861500	48929	45338.5	42697.667	43070.25	50.67
11-08-2011	50500	53200	50200	52950	1323500	49117	45450.5	42777.333	43096	57.92
12-08-2011	53450	55100	53450	54950	1242000	49326	45580	42875.667	43135	63.67
15-08-2011	55000	55500	54050	54550	766000	49525	45706.5	42979	43173.25	61.85
16-08-2011	54550	55500	53300	54200	1564500	49701	45823.5	43101.667	43207	60.23
18-08-2011	54200	56500	54200	56000	1800000	49916	45957	43228.333	43251.5	65.27
19-08-2011	54950	54950	51000	53000	2158500	50065	46063	43317.667	43281.75	53.17
22-08-2011	53200	53950	50100	53950	1644000	50240	46177	43408.667	43313	55.95
23-08-2011	52650	54950	52550	53950	916500	50412	46300	43512.333	43341.75	55.95
24-08-2011	54200	54700	53700	54000	1373000	50617	46413	43618	43369.25	56.11
25-08-2011	54200	55350	54000	54150	650000	50791	46536	43732.333	43398	56.62
26-08-2011	54650	56450	53850	55000	729000	50966	46676.5	43848.667	43434.5	59.48
05-09-2011	56600	57450	55200	55600	1000500	51165	46823	43978	43472.5	61.41
06-09-2011	55000	56650	54700	56600	1017000	51411	46981.5	44114	43515.25	64.45
07-09-2011	56600	58700	56600	58700	985500	51679	47161	44268.667	43570.25	69.83
08-09-2011	59000	60000	59000	59350	1439000	51934	47343	44418.333	43628.75	71.28
09-09-2011	59950	61500	59800	59800	1035000	52191	47529.5	44563	43693.25	72.27
12-09-2011	59500	59500	57000	57250	1100500	52396	47691	44688	43748.5	59.68
13-09-2011	57250	58400	57250	58000	898500	52615	47863.5	44821.667	43810.75	61.79
14-09-2011	58000	58500	57300	58000	1562000	52851	48033.5	44960	43870.5	61.79
15-09-2011	58000	58050	54950	55900	1830500	53016	48188.5	45087.333	43919.75	52.82
16-09-2011	57000	57500	55800	56150	1046500	53143	48345	45215.667	43970.25	53.69
19-09-2011	56100	56100	55150	55500	336000	53253	48493	45341	44014	51.07
20-09-2011	55500	56500	53250	54500	2111500	53367	48636	45463	44059	47.26
21-09-2011	54000	54000	52800	53100	1487500	53452	48755.5	45579	44104.5	42.48
22-09-2011	52000	52000	47900	50300	4513000	53497	48846.5	45683.333	44136	34.89
23-09-2011	49000	51400	47400	50000	1591500	53512	48938	45790.333	44172.5	34.18
26-09-2011	50000	50000	47850	49000	1485000	53472	49023.5	45889	44204.5	31.87
27-09-2011	49700	52100	49700	51600	1568000	53511	49136	46005.333	44259	42.72
28-09-2011	52100	52500	51000	51550	740500	53542	49249	46121.667	44306.75	42.58
29-09-2011	50000	52050	50000	50500	812500	53522	49348	46235.333	44340.5	39.63
30-09-2011	50700	54000	50700	52500	1239000	53552	49466	46347	44383.25	47.14
03-10-2011	52000	53300	51000	52500	1303500	53588	49581.5	46446.667	44416.75	47.14
04-10-2011	52050	53100	51100	51100	800000	53591	49683.5	46540.667	44445.25	42.82
05-10-2011	51100	52500	51100	52250	438000	53615	49796.5	46642	44485.5	47.11
06-10-2011	53000	55000	53000	54600	1335000	53659	49933.5	46762.667	44538.5	54.60
07-10-2011	55650	56950	54750	55000	1332500	53658	50076.5	46889	44604.25	55.75
10-10-2011	55500	55800	54750	55600	230500	53691	50222	47016	44671.25	57.49
11-10-2011	56500	57100	56000	56000	907500	53763	50368.5	47144	44745	58.65
12-10-2011	56200	61000	56200	61000	779500	53930	50570	47307.667	44850	69.81
13-10-2011	60500	60500	58200	58950	1689000	54061	50722	47461.667	44948.75	62.38
14-10-2011	58950	58950	57000	57100	536000	54173	50851.5	47601.333	45040.75	56.53
17-10-2011	57500	58350	55550	56150	1322000	54278	50967.5	47724	45123.25	53.75
18-10-2011	55800	56100	54050	56100	1950000	54340	51086	47833.333	45210	53.60
19-10-2011	57000	57500	56100	56100	573000	54397	51210	47937.333	45298.5	53.60
20-10-2011	56000	57200	54500	55350	892000	54464	51326.5	48033.333	45380.25	51.12
21-10-2011	55350	56500	54100	54200	1015000	54494	51433.5	48129.667	45450.25	47.50
24-10-2011	55400	56700	55050	56700	1177000	54605	51565.5	48229.667	45530.5	54.97
25-10-2011	57000	57100	56300	56750	417500	54740	51698	48331	45614.25	55.11
26-10-2011	55800	58350	55100	58250	811500	54905	51843	48452.333	45700.25	59.14
27-10-2011	58400	60500	58400	59300	1357500	55072	52000.5	48583	45791.25	61.74
28-10-2011	60250	61150	60000	60000	1142500	55213	52165	48704.667	45886.25	63.40
31-10-2011	59900	59900	58100	58600	831500	55286	52306	48815.333	45978.25	57.96
01-11-2011	58600	58800	56900	56900	458500	55333	52429	48915.333	46067.5	52.12
02-11-2011	56900	58100	56000	58000	556500	55409	52555	49018.667	46178.5	55.26
03-11-2011	58000	58750	57500	58400	567000	55457	52686.5	49123.667	46285.5	56.38
04-11-2011	59250	61000	59250	60550	635500	55608	52836.5	49244.667	46390.25	61.91
07-11-2011	60950	61500	60950	61500	258000	55759	52999.5	49371	46496.25	64.08
08-11-2011	62050	62600	60750	61550	935000	55911	53161.5	49503.667	46612	64.19
09-11-2011	62000	63500	61750	62450	1229500	56080	53348.5	49635.333	46733.5	66.29
10-11-2011	61000	62100	60500	61000	1166500	56217	53504	49763	46853.5	60.17
11-11-2011	61000	61550	60500	60500	1136500	56327	53646.5	49893.333	46968.25	58.18
14-11-2011	61550	62250	61050	62000	1264500	56455	53810	50033.667	47097.25	62.22
15-11-2011	61300	62000	61050	62000	300500	56563	53987	50175.333	47226.25	62.22
16-11-2011	62000	62950	61600	62450	686000	56638	54158.5	50320	47361	63.45
17-11-2011	62450	62800	61500	61500	413000	56681	54307.5	50455.667	47484	59.08
18-11-2011	61000	62300	61000	61800	486500	56721	54456	50593.333	47602.5	60.02
21-11-2011	61150	61200	60500	60500	342000	56786	54591	50722.667	47712.5	54.22
22-11-2011	60500	61750	60000	61750	616500	56861	54738	50862.667	47831.5	58.38
23-11-2011	61000	61000	60100	60700	541000	56915	54883	50994	47948.75	53.95
24-11-2011	60200	61550	60200	61000	435500	57017	55016.5	51131.333	48069.75	55.00
25-11-2011	60500	61050	60000	60000	398500	57094	55118.5	51261.333	48185.25	50.83
28-11-2011	61200	62000	60500	61550	643500	57215	55234	51400.333	48309.5	56.35
29-11-2011	61800	64100	61800	62600	770500	57377	55372	51549.667	48441.5	59.66
30-11-2011	62600	65000	62600	65000	606000	57615	55533.5	51708.667	48588	66.00
01-12-2011	67000	67000	65350	66100	995000	57931	55714	51874.667	48745.25	68.44
02-12-2011	66100	66400	65400	66400	495500	58259	55885.5	52045	48907.5	69.10
05-12-2011	66400	66400	65150	65300	527000	58585	56028.5	52210.667	49063	63.88
06-12-2011	64100	64650	62850	62850	813000	58810	56160.5	52360.667	49206.5	54.07
07-12-2011	63900	64350	62700	63300	808000	59045	56293.5	52514.333	49352.5	55.43
08-12-2011	63000	63550	62600	63350	529500	59302	56412	52666	49502	55.58
09-12-2011	62500	63300	62050	62500	392500	59502	56527	52811.333	49635.75	52.23
12-12-2011	63000	63750	62800	62850	382000	59709	56648.5	52957.333	49762.25	53.47
13-12-2011	61750	62450	60850	62000	1534500	59927	56759	53098	49887.25	50.06
14-12-2011	62300	62450	61500	62000	664000	60122	56868.5	53238.333	50012	50.06
15-12-2011	61500	61800	59700	60600	1243000	60242	56950.5	53369.667	50132.5	44.61
16-12-2011	61500	61900	60750	61700	1156500	60376	57017	53509.667	50260.75	49.28
19-12-2011	62200	62500	61550	62200	676000	60508	57099.5	53650.667	50389	51.29
20-12-2011	62500	63000	62050	62500	607000	60638	57200.5	53791.667	50517.5	52.50
21-12-2011	63250	63450	61800	61950	794500	60657	57293.5	53932.333	50645	50.04
22-12-2011	62500	62950	61900	62450	484500	60727	57394	54057	50778	52.24
23-12-2011	63000	63550	61700	61800	535000	60821	57497	54174.667	50906.25	49.21
27-12-2011	62000	62150	60850	61100	276500	60920	57599	54285	51023	46.11
28-12-2011	61100	61250	60100	60100	396000	61000	57670	54390.667	51125	42.03
29-12-2011	59100	61750	59100	61750	689000	61113	57755	54511	51231.25	49.90
30-12-2011	62300	63000	61750	62050	1213500	61247	57855.5	54633.333	51336.75	51.20
02-01-2012	62200	62900	62200	62300	124000	61409	57951.5	54758.667	51449.5	52.30
03-01-2012	62800	62800	62000	62200	284500	61519	58062	54883.333	51552	51.80
04-01-2012	62800	63250	62550	63150	1259500	61647	58193.5	55014.333	51660	56.14
05-01-2012	63150	63200	62150	62800	646000	61738	58321.5	55141.333	51773.75	54.20
06-01-2012	63000	63000	61200	61400	828500	61780	58426	55260.333	51882.25	47.19
09-01-2012	61400	61400	60250	61000	821000	61800	58506.5	55376.667	51978.5	45.38
10-01-2012	61200	61600	61000	61450	489500	61857	58571.5	55489.667	52075.75	47.80
11-01-2012	61000	61900	60350	60500	1534000	61929	58631	55595.667	52168.75	43.42
12-01-2012	60800	61000	58800	59150	1628500	61952	58680.5	55687.333	52252	38.08
13-01-2012	59700	59900	59300	59550	594000	61975	58716	55782.667	52336.5	40.42
16-01-2012	59000	59000	58100	58150	684000	61927	58767.5	55866.667	52415.25	35.38
17-01-2012	58800	58850	57100	57950	1742500	61856	58807.5	55951.667	52492.25	34.72
18-01-2012	57900	58050	56650	58050	1702500	61786	58848.5	56036.333	52574.25	35.37
19-01-2012	58550	59150	57350	58100	2293000	61699	58889.5	56132	52651.25	35.72
20-01-2012	58800	58800	57200	57500	926500	61629	58923	56212.333	52729.5	33.40
24-01-2012	57500	58050	57250	57900	621500	61577	58952	56290	52814.25	36.37
25-01-2012	57900	57900	57400	57500	531000	61487	58971	56369	52897	34.70
26-01-2012	57650	57650	57150	57400	716500	61395	58979	56456.333	52980.25	34.28
27-01-2012	57650	57750	56500	56550	1426500	61277	58957.5	56531.333	53059.25	30.85
30-01-2012	56550	56550	55400	55500	1354000	61157	58919	56590.667	53131	27.22
31-01-2012	55600	57000	55500	57000	1070000	61061	58891	56657.667	53210.25	38.37
01-02-2012	57300	58150	57300	58100	1405500	61013	58899.5	56731.667	53295.25	45.02
02-02-2012	58300	58500	57300	58150	1408500	60941	58901	56805.667	53382.25	45.31
03-02-2012	58250	59250	58100	59150	1962500	60910	58912.5	56892	53473	50.87
06-02-2012	59500	59850	57400	57950	1011000	60849	58933	56960.667	53560.75	44.96
07-02-2012	58450	58450	56600	56750	1280000	60784	58939	57007	53642	39.96
08-02-2012	56600	56600	55650	55950	2134000	60672	58943.5	57046.667	53718.25	37.01
09-02-2012	55850	56800	55600	56700	825000	60554	58965.5	57099.333	53800.75	41.39
10-02-2012	56700	56700	54800	55000	1409500	60354	58984.5	57140.333	53870	35.39
13-02-2012	55000	55300	54500	55000	928000	60132	59031.5	57186.667	53939	35.39
14-02-2012	54800	55850	54750	54800	847500	59900	59079.5	57223.667	54008.75	34.70
15-02-2012	54300	55900	54300	55300	1372000	59700	59142.5	57252.333	54083	37.94
16-02-2012	55300	55500	54100	54100	1439500	59525	59167.5	57282	54151.75	33.63
17-02-2012	55000	55150	54050	54650	1063000	59352	59198.5	57313	54223.75	37.15
20-02-2012	54200	54450	54000	54100	989500	59167	59234.5	57330.333	54291.25	35.14
21-02-2012	54900	54900	53600	54000	988500	58997	59249.5	57350.333	54357.75	34.77
22-02-2012	54000	54000	52600	52750	1951000	58795	59252	57364	54416.75	30.47
23-02-2012	52800	53800	52750	53650	682500	58628	59277.5	57382	54480.5	36.56
24-02-2012	53800	54000	50900	51950	2210000	58427	59274.5	57388	54535.5	31.03
27-02-2012	51850	51850	50050	51000	1297000	58235	59238.5	57378.667	54586	28.45
28-02-2012	51200	53250	51200	53150	1142000	58064	59220	57366	54648.25	40.53
29-02-2012	53700	56750	53700	56750	3904000	57955	59231.5	57384.667	54726.75	54.41
01-03-2012	56500	56500	55500	56150	842500	57828	59233	57409.667	54800.75	52.22
02-03-2012	56850	57300	56700	57150	1683500	57732	59194.5	57439.667	54882.25	55.44
05-03-2012	57150	57150	56800	57050	591500	57624	59175.5	57470.667	54948.75	55.04
06-03-2012	56800	56950	56000	56500	496500	57518	59169.5	57504	55010.5	52.79
07-03-2012	55850	55850	54550	54550	1372500	57387	59153.5	57528.333	55060.5	45.66
08-03-2012	55100	55550	54750	55250	407000	57290	59145	57543.333	55115.5	48.36
09-03-2012	55600	56700	55600	56450	1103000	57184	59148.5	57564.667	55179.25	52.69
12-03-2012	57000	57000	55250	55250	707000	57048	59147.5	57586.333	55237	48.32
13-03-2012	56000	56200	55250	55400	743000	56910	59159.5	57604.333	55296.5	48.89
14-03-2012	56300	56650	55500	56300	653500	56792	59155.5	57638.667	55360.5	52.30
15-03-2012	56900	56950	55550	55600	992000	56641	59144	57676	55421	49.53
16-03-2012	55600	56000	54050	54500	1342000	56475	59106.5	57706	55474.75	45.47
19-03-2012	54500	54500	52800	52900	1445000	56305	59042.5	57719	55521.5	40.29
20-03-2012	52900	53100	52200	52700	1045500	56139	58969.5	57717.333	55567.25	39.69
21-03-2012	52500	52700	51400	51600	3582000	55942	58899.5	57695	55602.75	36.43
22-03-2012	51600	52150	51500	51600	1515000	55764	58846.5	57675.333	55637.75	36.43
26-03-2012	52000	52100	51550	51800	741000	55617	58784.5	57659.333	55669.75	37.51
27-03-2012	52300	53800	52150	53800	2060500	55502	58738.5	57644.667	55712.5	47.19
28-03-2012	53500	54500	53500	53550	1702500	55410	58668.5	57648.333	55752.5	46.22
29-03-2012	53500	54500	53150	54350	2156000	55338	58597	57651	55798.25	49.76
30-03-2012	54750	55050	54300	55050	1916500	55278	58532	57658.333	55846.75	52.69
02-04-2012	55400	58950	55300	58950	5015500	55295	58497	57691.333	55922.75	64.95
03-04-2012	58250	59750	58000	59450	2233500	55334	58481.5	57726.667	55992.75	66.17
04-04-2012	59400	59400	56800	57250	931500	55321	58449	57741.667	56047.75	56.86
05-04-2012	56600	58250	56200	58050	959000	55332	58409.5	57758	56109.75	59.11
09-04-2012	57500	58050	57250	57250	397500	55329	58362	57762.333	56174.5	55.96
10-04-2012	57250	57250	56350	56800	706000	55334	58305.5	57749.667	56232	54.21
11-04-2012	56000	58650	55500	58550	1953500	55395	58276	57744.333	56291.75	59.51
12-04-2012	59050	59550	58600	59000	1283000	55435	58248	57739	56352	60.77
13-04-2012	59200	59750	58950	59400	721500	55461	58237	57753.333	56414	61.90
16-04-2012	59200	60000	58950	59950	772500	55497	58219	57766.333	56478.5	63.46
17-04-2012	60250	60450	58200	58650	606500	55487	58198.5	57770.667	56540.75	57.47
18-04-2012	58800	58800	57000	57600	717000	55480	58164.5	57782	56590.5	53.10
19-04-2012	57600	58050	57050	57800	451000	55501	58142.5	57793	56630.5	53.82
20-04-2012	57900	58450	57850	58450	556500	55551	58111.5	57812.667	56672.75	56.17
23-04-2012	59000	59700	58500	59650	1251000	55610	58082	57847	56727	60.21
24-04-2012	59700	60200	59700	60000	1061000	55710	58032	57893	56782.75	61.32
25-04-2012	59900	60000	59250	59800	652500	55806	57969	57956.333	56841.5	60.28
26-04-2012	59800	60450	59400	59800	1283000	55906	57903	58021.667	56894.25	60.28
27-04-2012	58000	59100	57400	57550	813000	55951	57825.5	58078.667	56927	49.35
30-04-2012	57150	59200	57150	59200	670000	56053	57789	58129.333	56974.75	55.69
01-05-2012	59400	60100	59400	59700	690000	56154	57753	58183.667	57023.25	57.43
02-05-2012	59900	60200	59700	60000	960500	56272	57719.5	58247	57065.75	58.49
03-05-2012	59000	59900	58350	59250	387500	56377	57687	58292	57107	54.83
04-05-2012	58000	59250	58000	58400	385500	56490	57642.5	58331.333	57145.5	50.95
07-05-2012	57750	59250	57400	58850	870000	56594	57611	58383	57185	52.85
08-05-2012	59450	59450	57650	57650	716000	56708	57567.5	58419	57218	47.55
09-05-2012	57900	58300	57300	57750	1072500	56843	57539	58440	57244.75	48.02
10-05-2012	57500	58300	57000	57000	609500	56920	57492	58453.333	57254.5	44.79
11-05-2012	58000	58800	57600	58250	859000	56950	57452.5	58471	57276	50.73
14-05-2012	59000	59100	58000	58000	656000	56987	57407.5	58484.333	57304	49.58
15-05-2012	57500	59200	57100	59000	973500	57024	57378	58471	57335.75	54.07
16-05-2012	57800	58000	57100	57400	1029000	57031	57327.5	58460.667	57360.75	46.88
21-05-2012	57250	59800	57000	57400	887000	57049	57283.5	58462.667	57390.25	46.88
22-05-2012	57900	59950	57900	59900	1279000	57156	57271.5	58487.667	57435.25	57.19
23-05-2012	59000	60100	57800	59950	1250500	57250	57270	58513.333	57470	57.37
24-05-2012	59500	60500	59500	60350	815000	57328	57256	58541.667	57505.5	58.85
25-05-2012	60500	61050	60050	60300	1256000	57429	57238.5	58574.667	57547	58.57
28-05-2012	59100	60000	58500	59800	353000	57517	57213.5	58612	57582.5	55.79
29-05-2012	58500	60300	58500	60150	399500	57594	57193	58635	57627.5	57.32
30-05-2012	60500	60500	58500	58500	1369500	57652	57146.5	58646.667	57670	48.75
31-05-2012	57850	58000	54000	54100	6378500	57644	57059.5	58619	57690.5	34.10
01-06-2012	54100	56700	54000	55000	2158000	57686	56995.5	58590.333	57710.75	38.19
04-06-2012	53500	56100	53350	55400	752000	57740	56939.5	58559.667	57723	39.98
05-06-2012	56000	56400	54400	54400	728000	57796	56869	58531.667	57720.25	37.10
06-06-2012	54700	56100	54700	55800	406500	57880	56822	58524.333	57726.5	43.26
07-06-2012	56900	57000	55500	56250	714500	57969	56793	58512.667	57736.75	45.12
08-06-2012	56000	58650	56000	58650	775500	58066	56784	58514.333	57750	53.83
11-06-2012	59500	60000	58000	58050	624500	58156	56783	58497.667	57775.25	51.62
12-06-2012	57550	58650	57550	58650	203500	58242	56790	58478.667	57798.75	53.67
13-06-2012	58500	58500	57550	57600	156000	58293	56785.5	58452.333	57817	49.71
14-06-2012	58500	58500	56500	57250	388500	58259	56777	58417.667	57833.25	48.43
15-06-2012	57600	58000	56900	57250	379000	58215	56774.5	58392.667	57848.75	48.43
18-06-2012	58000	58900	57050	57900	503500	58228	56774.5	58375.333	57863.25	51.14
19-06-2012	57400	58500	57400	58500	250000	58237	56784.5	58352	57877.75	53.57
20-06-2012	58700	59950	58650	59950	703000	58291	56810	58338.333	57894.5	58.89
21-06-2012	59950	59950	58250	58950	365500	58334	56834	58315	57895.75	54.27
22-06-2012	58950	59500	58300	59000	326500	58343	56869	58298.333	57894	54.46
25-06-2012	59200	59600	58900	59000	329500	58343	56889	58279.667	57890	54.46
26-06-2012	58600	59650	58600	58950	229000	58334	56897.5	58269.333	57898.5	54.20
27-06-2012	59450	62650	59450	62000	2348000	58375	56936	58271	57918.5	65.27
28-06-2012	62300	62300	59000	59000	1338000	58382	56934.5	58259.667	57923.5	51.96
29-06-2012	61350	62800	60900	61500	1183000	58460	56970	58263	57951.5	59.39
02-07-2012	62000	62800	61750	62650	510000	58557	57029	58280.667	57984	62.28
03-07-2012	62750	63500	62300	63000	995000	58648	57099.5	58290.333	58021.5	63.14
04-07-2012	63100	63800	61500	61500	1205000	58685	57147.5	58283	58056.5	57.13
05-07-2012	61500	62800	61000	61400	716500	58713	57211.5	58259	58098	56.74
06-07-2012	61600	61900	59150	61500	1175500	58747	57276.5	58228.333	58154	57.06
09-07-2012	61600	61600	60000	60100	461500	58753	57329.5	58186.333	58204.5	51.43
10-07-2012	60000	60300	59150	59200	986000	58786	57368.5	58145.667	58255.5	48.15
11-07-2012	59300	60500	59300	59550	770000	58793	57423	58123.667	58295.25	49.50
12-07-2012	60000	60050	58550	59000	341000	58779	57466.5	58095	58332.5	47.41
13-07-2012	58500	60000	58500	59500	388000	58769	57520.5	58069.333	58377.5	49.50
16-07-2012	59800	60450	59300	59400	193500	58772	57574.5	58048.667	58412	49.08
17-07-2012	59600	60250	59100	59100	300500	58786	57638	58023.667	58445	47.77
18-07-2012	59000	60300	59000	59500	723000	58799	57696.5	58007	58487	49.69
19-07-2012	58000	58900	57500	58350	3189500	58813	57760.5	57982.667	58517.5	44.60
20-07-2012	57500	58350	57500	58350	523000	58825	57834	57967.667	58536.25	44.60
23-07-2012	57850	57900	57550	57800	653500	58841	57880.5	57941.667	58550.25	42.20
24-07-2012	57800	58100	57500	57500	914500	58826	57888	57910.333	58559.75	40.91
25-07-2012	57500	58100	57500	57900	791000	58824	57905.5	57879.667	58569.25	43.40
26-07-2012	57700	57850	56650	56650	1008500	58777	57900.5	57844.333	58547.5	38.01
27-07-2012	57500	58150	57250	58150	1061000	58792	57911.5	57815.667	58543.5	46.58
30-07-2012	58300	58700	57700	58400	353500	58812	57930.5	57793	58550	47.87
31-07-2012	56700	57250	55250	56350	3805500	58741	57948.5	57761.333	58551	39.44
01-08-2012	55500	55500	52000	52200	7164500	58586	57918	57708.667	58531.5	28.49
02-08-2012	52150	53250	50750	50850	5235500	58396	57862	57636	58505.25	25.97
03-08-2012	50500	51150	48950	51000	5999500	58210	57819.5	57562.333	58483.5	26.75
06-08-2012	51800	52000	51100	51400	2328000	58042	57779.5	57489.667	58469.5	28.89
07-08-2012	51450	51800	50600	50650	2502500	57852	57723	57412.667	58439.25	27.28
08-08-2012	50750	51050	50500	50650	1395500	57695	57673.5	57329.333	58408.75	27.28
09-08-2012	50650	51300	50550	51250	1881500	57638	57641	57252.333	58373.75	30.86
10-08-2012	50800	51200	50550	51200	1179000	57562	57624	57184.333	58333.25	30.72
13-08-2012	51200	51750	51200	51450	1208500	57483	57611.5	57120.667	58290.5	32.32
14-08-2012	51600	51750	50900	51350	529500	57422	57609	57053.333	58254.25	32.00
15-08-2012	51000	51500	50950	51500	611500	57336	57608	56993.333	58227.25	33.07
16-08-2012	51300	51650	51200	51600	524500	57243	57606	56943	58195.25	33.81
23-08-2012	51700	52300	51600	52200	1544000	57114	57590	56894	58164.25	38.26
24-08-2012	52000	52250	51700	52100	835500	56995	57575.5	56853.667	58122	37.80
27-08-2012	52050	52150	51500	51900	157500	56860	57551	56813.333	58074	36.86
28-08-2012	52100	52100	51000	51250	936500	56733	57513	56768	58022.5	33.89
29-08-2012	51000	51500	50000	50500	770000	56598	57428.5	56717.333	57962.75	30.81
30-08-2012	50000	50000	49000	49450	1173000	56442	57328.5	56663.667	57905	27.10
31-08-2012	49050	50450	48100	50100	1884500	56286	57257	56611.667	57853	32.52
03-09-2012	49800	50350	49800	50350	408000	56123	57180	56564	57794.75	34.54
04-09-2012	50500	50500	49750	50050	618500	55925	57108	56515	57735	33.25
05-09-2012	49950	50250	49500	49650	1174000	55739	57036.5	56469	57671	31.57
06-09-2012	50100	50200	49300	49400	752500	55547	56945	56428.333	57610.5	30.53
07-09-2012	50000	50200	49700	49750	1039000	55362	56852.5	56380	57550.25	33.82
10-09-2012	50150	50200	49200	50000	701000	55183	56758.5	56326	57497.75	36.14
11-09-2012	49750	50150	49350	49800	366000	54939	56657	56270.333	57438	35.08
12-09-2012	50100	50100	49550	49750	269500	54754	56568	56207.667	57383.25	34.81
13-09-2012	50100	50100	49300	49300	543000	54510	56485	56150	57324.75	32.34
14-09-2012	49600	49900	49000	49050	2389000	54238	56397.5	56098.667	57270	31.03
17-09-2012	49050	49200	48050	48100	2375000	53940	56294	56046.333	57202.75	26.61
18-09-2012	48150	48700	47550	47700	1713000	53664	56174.5	55986.333	57128.25	24.99
19-09-2012	47700	48700	47700	48600	1404500	53408	56060.5	55943.667	57046.25	34.61
20-09-2012	48750	48800	47750	47900	752000	53136	55941.5	55896.333	56955.25	31.25
21-09-2012	48200	48300	46850	47250	2588000	52879	55816	55846	56859.5	28.49
24-09-2012	47000	47850	46500	46600	1386000	52627	55706.5	55788	56766	26.02
25-09-2012	47450	47450	46600	47050	546500	52377	55585	55741	56687	30.52
26-09-2012	46950	47000	46300	46350	876500	52124	55451.5	55685.667	56602.25	27.69
27-09-2012	46350	46650	45900	46000	1685500	51854	55311.5	55631.667	56515.5	26.38
28-09-2012	46000	46650	45900	46450	1418500	51595	55183.5	55581.333	56435.25	30.92
01-10-2012	46400	48950	46250	48900	3434000	51391	55088.5	55555.667	56365.5	49.26
02-10-2012	49300	49700	48900	49000	2206500	51181	54990	55524.667	56300.5	49.85
03-10-2012	49400	49400	48500	49400	1444500	51002	54907.5	55507.667	56237.5	52.22
04-10-2012	49500	49700	49100	49550	1486000	50826	54825.5	55498	56182.25	53.12
05-10-2012	49500	50400	49450	49950	1805000	50669	54755	55476.667	56123.5	55.51
08-10-2012	50500	50500	48500	49000	943500	50499	54662.5	55425	56057.5	49.10
09-10-2012	49100	49950	49100	49900	1209500	50339	54581.5	55383.333	55994.5	54.47
10-10-2012	49950	51750	49100	51600	2603500	50238	54507.5	55346.333	55942.75	62.51
11-10-2012	51600	51850	51150	51850	691500	50112	54452	55311.667	55889.75	63.53
12-10-2012	52000	52500	51900	52500	1545000	49994	54403	55285	55843.25	66.12
15-10-2012	52700	53600	52700	53150	1733500	49930	54335.5	55275.667	55803.5	68.52
16-10-2012	53500	53500	50850	51250	1817000	49911	54248.5	55249	55759.25	56.02
17-10-2012	51600	51600	50000	50400	1653500	49902	54149	55208.667	55702.5	51.49
18-10-2012	50850	51050	50400	50600	533500	49894	54052	55177.667	55645.25	52.47
19-10-2012	50900	51450	50500	51100	479000	49888	53965	55149	55589.25	54.90
22-10-2012	50500	51500	50500	51450	257000	49904	53878	55116.667	55535.5	56.58
23-10-2012	51450	51500	50400	50550	730500	49902	53798.5	55083	55472.5	51.30
24-10-2012	50300	50700	50050	50050	452000	49878	53758	55053.333	55408.75	48.58
25-10-2012	50050	50900	50050	50900	485000	49872	53717	55040	55356.25	53.12
29-10-2012	50500	50850	50350	50650	593000	49856	53669.5	55026.333	55304.5	51.68
30-10-2012	50650	50800	49700	50300	753500	49835	53628.5	55017.667	55248.75	49.64
31-10-2012	50300	50300	48950	49150	1433000	49788	53562	55001.333	55192	43.57
01-11-2012	49000	49000	47650	48200	2002000	49720	53481.5	54977.333	55137.25	39.29
02-11-2012	47850	48000	47450	47850	831000	49633	53373.5	54937.667	55078.75	37.82
05-11-2012	47500	47500	46550	46650	1840500	49524	53259.5	54891.667	55021.25	33.22
06-11-2012	46650	46700	46050	46450	2292000	49415	53137.5	54839	54963.75	32.51
07-11-2012	46600	47650	46600	47500	2088000	49340	53036.5	54788.667	54911	39.78
08-11-2012	47000	47600	46550	47600	965500	49282	52940	54713	54858.5	40.44
09-11-2012	47600	47750	47400	47600	654500	49245	52843.5	54634	54809	40.44
12-11-2012	47950	47950	47200	47200	709000	49187	52736.5	54567	54755.5	38.49
13-11-2012	47250	47250	46700	46800	668000	49116	52619.5	54492	54702	36.59
14-11-2012	46900	46900	46250	46300	1120500	49041	52483	54419	54646.5	34.30
19-11-2012	46100	47050	46050	46100	1849000	48970	52354.5	54347.667	54594.25	33.41
20-11-2012	46950	46950	46200	46600	1308500	48914	52230.5	54268	54549.75	37.79
21-11-2012	46400	48050	46150	47850	1732500	48876	52119	54193.667	54504	47.15
22-11-2012	48200	52000	48100	51000	7347000	48896	52039.5	54137.667	54468.5	62.48
23-11-2012	51800	51900	50250	51800	1489000	48936	51937.5	54083.333	54436.75	65.23
26-11-2012	51850	53000	51300	52500	3368000	48991	51872.5	54042.333	54403.5	67.48
27-11-2012	52350	52800	52000	52100	795000	49047	51778.5	54005.667	54374.25	64.90
28-11-2012	51800	52000	50800	52000	945000	49106	51672	53967	54350.5	64.24
29-11-2012	52300	52750	52300	52650	906000	49197	51568.5	53928.333	54334	66.62
30-11-2012	52300	52900	51250	52850	1424500	49300	51482	53883	54314.75	67.34
03-12-2012	52500	53900	52500	53750	3856500	49403	51405.5	53841.333	54308.5	70.44
04-12-2012	53500	53850	53050	53850	1082000	49522	51329	53801.667	54302.75	70.77
05-12-2012	53850	54600	53800	54300	2111500	49663	51271	53765	54300.25	72.28
06-12-2012	54500	55500	54300	54800	1411000	49827	51227	53746.667	54297.75	73.89
07-12-2012	55300	55450	54900	55300	1237000	49992	51184.5	53720.667	54303.75	75.43
10-12-2012	55250	56650	55250	56550	1860500	50196	51160	53699.667	54313.25	78.80
11-12-2012	56850	57350	56550	57000	1394500	50416	51135	53679.667	54327.75	79.87
12-12-2012	57400	58200	57400	58150	2260500	50650	51122.5	53672.333	54348.5	82.32
13-12-2012	58250	58900	57200	57900	1752500	50830	51110.5	53669	54374.25	80.04
14-12-2012	58000	58150	57300	57450	1103000	50999	51090	53659.667	54393.25	75.95
17-12-2012	57350	59200	57250	59150	2696500	51194	51098	53669.667	54429.25	80.09
18-12-2012	59150	60450	59000	59950	2385000	51402	51114	53684.333	54474	81.68
19-12-2012	60200	60200	58350	58600	703500	51575	51122	53695	54501.25	71.30
20-12-2012	58300	58300	55050	57000	792000	51735	51117	53686.667	54502.5	61.35
21-12-2012	56500	57900	56500	57000	334500	51877	51108	53680	54506.75	61.35
26-12-2012	56500	57100	56500	57100	300000	51987	51112.5	53667.333	54506.5	61.73
27-12-2012	56500	57100	54900	56000	1053500	52070	51091	53658	54501.25	55.19
28-12-2012	56950	56950	55500	56300	842000	52146	51070	53650.667	54500.25	56.54
02-01-2013	56300	57000	55200	55500	282500	52193	51061.5	53621.333	54505	52.03
03-01-2013	55500	56250	55450	55750	2119500	52283	51097	53593.333	54507.5	53.28
04-01-2013	55650	56750	54450	55000	1466000	52375	51138.5	53557.667	54500.25	49.13
07-01-2013	54650	55250	54500	54550	1261000	52454	51174	53519.333	54496.75	46.77
08-01-2013	54550	55000	54050	54200	1002000	52516	51202	53482	54490.75	44.97
09-01-2013	55250	55250	53500	54000	1724000	52567	51235.5	53441	54479.25	43.92
10-01-2013	54500	54550	52800	52850	1180500	52613	51257.5	53403.333	54465.5	38.40
11-01-2013	52900	53100	52050	52300	1235000	52658	51268	53391.333	54454.5	36.07
14-01-2013	52500	54400	52500	54400	908500	52728	51300	53387.333	54462	48.85
15-01-2013	54500	54500	53700	54150	630000	52798	51327	53379	54469.25	47.63
16-01-2013	54150	54250	53700	54100	367500	52874	51354.5	53377	54481.75	47.38
17-01-2013	53750	54000	53250	53300	757000	52957	51372.5	53360.333	54490.25	43.38
18-01-2013	53300	53500	52750	52850	1199500	53050	51385	53337.667	54495.5	41.26
21-01-2013	54000	54000	53250	53700	1527000	53167	51400	53304.667	54495	46.56
22-01-2013	53750	53750	52500	52700	1236500	53288	51406	53269	54490.75	41.79
23-01-2013	52600	52800	51600	51600	1469500	53391	51403	53222	54477	37.26
25-01-2013	51950	52100	50400	50500	1551000	53451	51395.5	53174.667	54454.25	33.37
28-01-2013	51000	51000	49500	49650	1437500	53492	51387	53124	54407.75	30.71
29-01-2013	50150	50850	49700	50350	2375000	53547	51396	53078	54362.25	35.29
30-01-2013	50350	51950	50350	51700	2231000	53637	51412	53036.667	54334.5	43.11
31-01-2013	51700	52450	51000	51850	1306500	53738	51427	52992.333	54303.5	43.92
01-02-2013	52000	52400	51750	52250	1240000	53857	51449	52941	54278.5	46.13
04-02-2013	52850	52850	50500	50700	1752000	53949	51459.5	52886	54248	39.63
05-02-2013	50450	50450	49700	49950	1969500	54016	51465	52825.667	54205	36.91
06-02-2013	49950	50400	49950	50150	1925500	54062	51469	52766.667	54160.75	38.13
07-02-2013	50150	50700	50150	50400	1209000	54050	51473	52709.667	54115.75	39.70
08-02-2013	50850	50850	49850	49900	1384000	54012	51474	52629	54065.5	37.64
11-02-2013	50000	50200	49900	49900	734500	53960	51475.5	52568.333	54021.75	37.64
12-02-2013	49950	50100	49450	49500	1878000	53908	51477.5	52488.333	53981.25	35.92
13-02-2013	50000	50250	49850	50100	1524500	53870	51488	52404.667	53942.75	40.33
14-02-2013	50250	50400	49900	50000	729000	53817	51507	52318	53900.5	39.84
15-02-2013	50200	50500	50000	50450	918000	53769	51534.5	52244.333	53854.5	43.20
18-02-2013	50500	50700	50500	50650	1078500	53707	51555	52172.667	53807.75	44.68
19-02-2013	50650	51150	50600	50950	1683500	53649	51585.5	52102.333	53763.5	46.91
20-02-2013	51200	51450	51150	51300	1585500	53589	51626	52043.667	53721	49.47
21-02-2013	51150	51450	50700	51300	1666000	53519	51673	51991	53689.75	49.47
22-02-2013	51300	51300	50550	50550	901000	53424	51708	51931	53646.5	44.17
25-02-2013	50500	50550	49750	49750	1768500	53288	51742	51869.333	53596.75	39.34
26-02-2013	49750	49900	49450	49450	1180500	53137	51776.5	51802.333	53544	37.67
27-02-2013	49450	49800	48800	48850	2050000	52951	51800.5	51732	53492	34.52
28-02-2013	49000	49900	48300	48300	1459500	52759	51794.5	51660	53441.5	31.89
01-03-2013	48700	50200	48700	49950	1725500	52609	51804	51596.333	53397	45.35
04-03-2013	50100	50250	49550	50000	747000	52426	51810	51540.667	53358.75	45.70
05-03-2013	50100	50550	49600	50000	1369000	52227	51814.5	51485	53320	45.70
06-03-2013	50250	50900	50250	50700	1980000	52069	51822	51437.667	53288.5	50.82
07-03-2013	51000	51200	49900	50100	1697000	51931	51833	51388.333	53247.75	46.75
08-03-2013	50000	50400	49850	49850	1096000	51788	51832.5	51334.667	53207	45.13
11-03-2013	49850	49900	49400	49500	631000	51636	51811.5	51287	53159.5	42.89
13-03-2013	49450	49600	48350	48750	2164000	51491	51780.5	51224.333	53116.25	38.48
14-03-2013	48750	48750	47900	48200	1485500	51329	51737.5	51156.333	53070.25	35.59
15-03-2013	48700	49250	48500	49250	1565000	51204	51698.5	51109	53017	44.20
18-03-2013	49000	49000	48300	48450	824000	51058	51670.5	51084	52959.5	39.83
19-03-2013	48500	48900	48050	48100	991500	50920	51647.5	51065.667	52898.25	38.06
20-03-2013	48450	48450	47650	47750	1342500	50784	51619	51044	52835.5	36.32
21-03-2013	48350	48350	47050	47150	986500	50643	51579.5	51015.667	52772.25	33.49
22-03-2013	47100	47100	46100	46100	2180000	50485	51526	50985.333	52702	29.20
25-03-2013	46950	46950	46000	46050	1047500	50349	51481	50954.667	52639.75	29.01
26-03-2013	45900	46850	45800	46550	1248000	50234	51446	50923.333	52602	33.67
27-03-2013	46700	47150	46700	47000	877000	50086	51407	50895.333	52562	37.64
28-03-2013	46900	49050	46500	48950	3901000	49982	51390	50878.667	52529.75	51.24
01-04-2013	49100	52100	49000	52000	6704000	49940	51407	50883	52517.75	64.35
02-04-2013	52200	54100	51700	52950	6120500	49933	51445	50892.667	52503.5	67.29
03-04-2013	53100	53700	52000	52000	1805000	49916	51483	50895.333	52482.25	61.79
04-04-2013	52000	52700	51250	51950	1156500	49881	51524	50893.667	52448.75	61.51
05-04-2013	52250	52500	51000	51650	1059000	49860	51574	50890.667	52416.75	59.73
08-04-2013	51250	51250	49700	49800	1647500	49824	51607.5	50876.667	52372.5	50.10
09-04-2013	49950	50500	49900	50000	936500	49814	51632.5	50868.333	52334.5	51.02
10-04-2013	50500	53050	50400	52200	3562000	49865	51678.5	50879.667	52309.25	59.79
11-04-2013	52300	53500	52300	53450	2045500	49927	51737	50906.333	52290.25	63.76
12-04-2013	53450	54450	53450	54250	2581500	49978	51807.5	50934	52272	66.08
15-04-2013	54250	54250	52900	53500	924000	50011	51874.5	50955	52247	62.08
16-04-2013	53450	53450	52450	53000	1320500	50026	51941.5	50974.667	52212.25	59.50
17-04-2013	53500	54100	52100	53000	1712500	50072	52010.5	50997	52182.5	59.50
18-04-2013	52500	52700	51550	51650	1219500	50106	52061	51012	52145.75	52.64
19-04-2013	51850	52150	50000	50100	2051000	50105	52083.5	51014.333	52101.25	46.07
22-04-2013	50450	50800	49550	49800	2127500	50093	52071.5	51013	52055.5	44.90
23-04-2013	49800	50300	49000	49100	2382500	50077	52044.5	51008.333	51991	42.21
24-04-2013	49600	50950	49600	50950	1928500	50098	52029	51016.333	51950.75	50.63
25-04-2013	51000	51400	49800	50100	1782000	50110	52009	51021.667	51893.75	47.23
26-04-2013	50350	51350	49750	50000	2431500	50108	51989	51028	51830.5	46.83
29-04-2013	50500	50500	49100	49350	1337500	50095	51956	51036.333	51762.25	44.21
30-04-2013	49500	49500	48600	49400	1577000	50074	51921.5	51047.667	51701.75	44.47
01-05-2013	49400	50150	49300	50000	1233500	50061	51884	51057	51644.75	47.59
02-05-2013	50250	51750	50000	51000	4907500	50062	51855.5	51077.667	51592.25	52.38
03-05-2013	50600	51300	49800	49950	1300000	50035	51812	51095.667	51541.5	47.47
06-05-2013	50000	50800	49850	50150	870000	50012	51765.5	51119.333	51496.25	48.46
07-05-2013	50900	51900	50700	51700	1945000	50035	51729.5	51150.333	51457	55.48
08-05-2013	51700	52350	51300	52050	2296500	50081	51684.5	51188.333	51422.25	56.90
10-05-2013	52050	53900	52000	53800	2903500	50168	51652.5	51240.333	51393.75	63.24
13-05-2013	53800	53800	52600	52600	1815500	50243	51597	51281.333	51359.75	57.05
14-05-2013	52650	52800	51850	52650	400000	50330	51544.5	51306.333	51327.5	57.23
15-05-2013	52700	53750	52700	53600	1219000	50403	51506	51337	51298	60.75
16-05-2013	53600	54450	53600	54400	1923500	50491	51458.5	51370.333	51278.25	63.47
17-05-2013	54400	55950	54200	55500	1465500	50601	51414	51410	51264	66.88
20-05-2013	55400	57800	55400	57650	2192500	50740	51404.5	51461.333	51263.25	72.31
21-05-2013	57600	57800	56000	56300	1567000	50864	51397.5	51510	51257.25	65.09
22-05-2013	56000	56150	55100	55250	1186000	50972	51380	51545.667	51244	60.07
23-05-2013	55800	55900	52100	53000	2087000	51042	51339	51555	51225.75	50.99
24-05-2013	53000	54300	53000	53650	759000	51140	51315.5	51567	51203.25	53.19
27-05-2013	54100	54100	52650	54100	834000	51258	51293.5	51577.667	51181.75	54.71
28-05-2013	53500	55250	53150	54600	1418500	51365	51284.5	51587.333	51173	56.40
29-05-2013	54700	56600	54700	56500	2365500	51526	51292	51622.333	51194.5	62.18
30-05-2013	55650	56500	55500	56500	1627500	51694	51307	51663	51222.75	62.18
31-05-2013	56650	56650	53500	53500	1565500	51809	51296.5	51682.333	51235.25	50.04
03-06-2013	53500	53600	52650	53150	888000	51929	51286	51696	51244	48.84
04-06-2013	53100	54500	53000	53650	1293000	52080	51282.5	51710.667	51259	50.66
05-06-2013	53550	53550	52700	53050	442500	52220	51284.5	51727.333	51271	48.43
07-06-2013	53000	53000	51100	51500	1644500	52319	51276.5	51737	51272.25	43.16
10-06-2013	52000	52300	51150	51200	675500	52403	51244.5	51739	51272.25	42.20
11-06-2013	51050	51050	49000	49100	1704000	52406	51194	51728.667	51260.5	36.16
12-06-2013	48950	50150	48050	48950	1284000	52345	51142.5	51719.667	51248.5	35.76
13-06-2013	48400	48500	47500	47500	1141000	52236	51084.5	51708.667	51228.5	32.12
14-06-2013	48300	50000	48100	49400	1238500	52184	51050	51716.667	51217.5	40.65
17-06-2013	49000	51200	48800	50300	890500	52151	51016	51733	51208	44.23
18-06-2013	51000	51800	50700	51100	1048000	52140	51000	51762.667	51203	47.27
19-06-2013	51750	51750	50000	50550	662000	52155	50989.5	51790	51196.25	45.44
20-06-2013	50000	50000	48500	48550	852500	52126	50970	51797	51182.75	39.44
21-06-2013	47600	48550	47300	47700	1876000	52036	50950.5	51797.667	51168.75	37.20
24-06-2013	47800	48500	47250	47250	461000	51912	50919.5	51795.333	51157.75	36.03
25-06-2013	48200	48200	45750	45750	2461500	51742	50860	51785.667	51136	32.37
26-06-2013	46250	46850	45300	46150	1824500	51595	50803	51781.333	51115	34.29
27-06-2013	46650	48800	46600	48300	1833500	51501	50763.5	51794.667	51106.25	43.54
28-06-2013	49000	50600	48500	50600	2965000	51453	50762.5	51824.667	51111	51.42
01-07-2013	49000	51300	48800	51300	1182000	51446	50776	51856	51120.5	53.54
02-07-2013	51100	51600	50500	50950	994000	51463	50784	51876.667	51126.5	52.31
03-07-2013	50850	50850	48550	48550	788000	51438	50765.5	51860.333	51119.25	44.71
04-07-2013	48800	49500	48800	49000	227500	51436	50756.5	51841.667	51115.25	46.29
05-07-2013	49500	49500	48900	49050	178000	51398	50748	51818.667	51111.75	46.47
08-07-2013	48400	48550	46500	46500	1403000	51326	50718	51781.333	51097.75	39.16
09-07-2013	46800	47150	46300	46500	600500	51256	50682	51744.667	51085	39.16
10-07-2013	46500	46600	46200	46450	857500	51198	50646.5	51703.333	51076.75	39.02
11-07-2013	47000	47200	46500	46550	1451000	51141	50607.5	51661.333	51071	39.49
12-07-2013	46600	47550	45800	46050	2019000	51062	50561.5	51610	51058.25	37.93
15-07-2013	46500	46600	45400	45600	1015500	50954	50508	51555	51046.75	36.54
16-07-2013	45500	45800	44950	45250	2592000	50860	50447.5	51494.667	51036.75	35.44
17-07-2013	45250	46800	45250	46750	1466500	50792	50402	51441	51037.5	43.27
18-07-2013	47500	47800	46750	47200	1446500	50702	50368.5	51387	51038.25	45.41
19-07-2013	47200	47500	46400	46900	1430500	50599	50340	51322.667	51041	44.21
22-07-2013	46800	47450	46250	46500	644500	50453	50310.5	51252.667	51043.5	42.60
23-07-2013	46000	46250	45600	46000	1734500	50321	50282	51171.667	51041.25	40.61
24-07-2013	46200	46200	44900	44950	2194000	50167	50248.5	51085.333	51021.5	36.72
25-07-2013	44950	45200	43950	44200	2707500	49979	50191	50997	50997.5	34.21
26-07-2013	44400	44400	43850	43900	599000	49769	50130	50895.333	50970	33.23
29-07-2013	43850	43900	43000	43000	882000	49519	50060	50782.333	50937.25	30.41
30-07-2013	43450	44600	43300	43600	897000	49238	49989	50682.333	50905.5	34.40
31-07-2013	44100	44250	42250	42350	1103500	48959	49911.5	50584.667	50872.25	30.48
01-08-2013	42500	42850	41200	41600	1165500	48686	49829	50482	50830.75	28.39
02-08-2013	41700	42200	41500	41700	785500	48460	49751	50379.333	50781.25	29.08
12-08-2013	41700	41700	39550	40000	2141500	48187	49663.5	50272.667	50722	24.68
13-08-2013	40500	41450	40200	41000	1721500	47925	49591.5	50170.667	50664.5	31.28
14-08-2013	41500	42900	41450	42700	1679000	47687	49526	50085.333	50612.25	40.78
15-08-2013	42700	43650	42100	43600	1127500	47429	49477.5	50004.333	50574	45.10
16-08-2013	42900	43600	42500	43450	674000	47168	49431	49927.333	50539.25	44.52
19-08-2013	43450	43450	40400	40400	1334000	46906	49357.5	49833	50488.25	34.69
20-08-2013	39600	39600	36000	37100	3650500	46585	49257	49719	50418.25	27.59
21-08-2013	37200	37700	36600	37500	2374000	46262	49171	49609	50348.5	29.47
22-08-2013	37600	37600	36600	37150	1125000	45944	49082	49504.333	50281.5	28.77
23-08-2013	37800	38300	35750	36000	1827500	45634	48976.5	49395.667	50211.25	26.52
26-08-2013	36000	36400	35500	35500	431500	45320	48861.5	49269.667	50134.25	25.59
27-08-2013	35300	35300	33150	34000	1660000	45018	48712	49135.333	50051	22.97
28-08-2013	32500	35500	32000	35500	2156000	44749	48547	49011.333	49977	30.61
29-08-2013	35600	37550	35600	37450	1609000	44548	48392	48905.667	49918.5	39.08
30-08-2013	37000	38000	36500	37950	1213500	44319	48251.5	48806.333	49867.25	41.06
02-09-2013	37500	39300	36750	37650	1465500	44066	48108.5	48699.333	49816.25	40.21
03-09-2013	37650	38000	36800	36850	473000	43781	47960.5	48593.667	49767.25	37.97
04-09-2013	36800	36950	35300	35600	525500	43482	47818.5	48487	49713	34.70
05-09-2013	35700	36300	35300	36000	615500	43231	47678.5	48390.333	49655.5	36.58
06-09-2013	36050	37250	35600	37250	576000	43022	47529	48307.667	49603.75	42.18
09-09-2013	37300	38000	37300	37950	628000	42836	47374	48225	49555.5	45.10
10-09-2013	38500	39600	38450	39600	1159500	42713	47227.5	48144.333	49517.5	51.35
11-09-2013	40000	40450	38700	39950	1264000	42589	47092	48065	49483.25	52.58
12-09-2013	40000	40250	39400	40000	593000	42423	46962	47983.333	49451.75	52.76
13-09-2013	40000	41300	40000	41300	720000	42237	46845	47920.667	49427.75	57.39
16-09-2013	41300	43300	41050	43300	1248500	42077	46761.5	47876.333	49411.25	63.35
17-09-2013	43300	43900	42500	43000	1297000	41918	46690.5	47828.667	49387	61.95
18-09-2013	41500	41950	39750	39750	2563000	41742	46590	47757.667	49330.75	49.26
19-09-2013	41000	42450	39750	39750	4664000	41557	46496.5	47690	49270.5	49.26
20-09-2013	39800	40200	39150	39800	917000	41372	46385	47622.667	49207	49.45
23-09-2013	39250	39500	38250	39250	1305500	41227	46276.5	47554.333	49142.75	47.40
24-09-2013	39250	39600	37100	37150	2772500	41040	46148	47468	49068.5	40.52
25-09-2013	36500	37800	36450	37150	3565000	40854	46026	47382.333	48991	40.52
26-09-2013	37000	37650	36500	36500	1108500	40653	45897	47289.333	48909.25	38.51
27-09-2013	37000	37200	36150	36300	926000	40458	45760	47193.667	48822	37.89
30-09-2013	36000	36100	35000	35000	1449500	40246	45600	47087.333	48727.75	34.04
01-10-2013	34900	36300	34900	35950	1483500	40060	45460	46985	48636	38.92
02-10-2013	36500	37250	35650	35900	1107500	39843	45317.5	46882.333	48541.5	38.76
03-10-2013	35900	36200	35550	35650	440000	39612	45157	46783	48443.25	37.91
04-10-2013	35000	35600	35000	35350	502500	39381	44990	46687	48337.25	36.86
07-10-2013	35300	35650	35050	35050	809000	39152	44802.5	46591	48227.5	35.79
08-10-2013	35050	35450	35000	35100	1530000	38934	44627.5	46499.333	48112.25	36.12
09-10-2013	35000	35050	34200	34450	1488500	38724	44445.5	46407	47995	33.69
10-10-2013	34450	34850	34450	34550	1429000	38531	44255	46304.333	47880.5	34.42
11-10-2013	35000	35300	34300	34350	1728000	38340	44054.5	46200	47756.5	33.62
16-10-2013	34350	34500	33150	33250	1799000	38145	43832	46088.333	47623	29.55
17-10-2013	33800	35150	33800	33950	4441500	37952	43595	45976.667	47499.75	34.95
18-10-2013	34100	34750	33850	33850	3308000	37782	43370.5	45868.333	47384	34.54
21-10-2013	34500	36700	34300	36650	5722000	37683	43184.5	45780.333	47282.25	51.55
22-10-2013	36750	37700	36700	37100	4830000	37591	43025.5	45697.667	47182.25	53.64
23-10-2013	37500	37750	36300	36850	3497500	37528	42857.5	45618.333	47086.5	52.29
24-10-2013	36900	37650	36700	37500	3171500	37458	42691.5	45547	46992.5	55.42
25-10-2013	37500	37700	36900	37450	1371500	37353	42520	45468.333	46902.25	55.12
28-10-2013	37450	38350	37300	38100	3237500	37243	42336	45399.333	46814	58.28
29-10-2013	38300	38450	37000	37450	2353500	37123	42145.5	45328.333	46726.25	54.18
30-10-2013	37700	37750	37350	37700	2137000	37069	41987.5	45261.333	46642	55.48
31-10-2013	37300	37600	36900	36900	1828000	37065	41825	45193	46555.5	50.53
01-11-2013	36100	37050	35700	36100	2496000	37037	41649.5	45126.333	46466	46.11
04-11-2013	35750	36000	35250	35300	2034000	37000	41472	45054.667	46378.25	42.14
06-11-2013	35550	35550	34800	35000	2683000	36980	41307	44977.667	46291.75	40.72
07-11-2013	34950	35000	34750	34850	2332000	36967	41143.5	44896.667	46194	40.00
08-11-2013	35000	35600	34600	35600	1933000	36999	41008.5	44807.667	46101.25	45.24
11-11-2013	35900	36950	35450	36850	1900000	37026	40887.5	44706.667	46015	52.66
12-11-2013	36850	37300	36250	37000	2490000	37017	40782.5	44600.333	45933.5	53.48
13-11-2013	37000	37500	36300	37400	2356000	37006	40662.5	44503	45856.25	55.67
14-11-2013	37500	38200	37300	38000	1775000	37013	40539.5	44410	45777.75	58.81
15-11-2013	38150	38200	37700	38000	945000	37036	40408.5	44319	45704.25	58.81
18-11-2013	37800	38100	37600	38000	825000	37084	40283	44240.333	45636.25	58.81
19-11-2013	37900	38300	37600	38050	1448500	37125	40178	44160.667	45574	59.11
20-11-2013	38350	38350	37500	37700	2174500	37134	40078	44064	45514.25	56.02
21-11-2013	37350	37350	36750	36850	1133500	37112	39974	43953.333	45446.75	49.29
22-11-2013	36900	37350	36850	37150	1808500	37063	39888	43839.333	45374	51.51
25-11-2013	37150	37350	36050	36050	744500	36985	39787	43723	45295	43.93
26-11-2013	36300	36300	35700	36000	1686000	36905	39664	43609.667	45213.75	43.62
27-11-2013	36000	36700	36000	36400	1097000	36807	39522	43499	45142.25	46.89
28-11-2013	36400	36600	36050	36450	948500	36670	39373.5	43397.667	45074.75	47.30
29-11-2013	36250	37000	36250	37000	544000	36550	39234	43310.333	45009	51.73
02-12-2013	37300	39000	36800	38800	3492500	36531	39136.5	43237	44951	62.76
03-12-2013	38900	39600	38350	39350	3982000	36523	39040	43172	44898.25	65.37
04-12-2013	38850	39450	38500	38500	1664000	36497	38934.5	43089	44841.25	58.55
05-12-2013	38500	39700	37750	39600	1199000	36504	38865.5	43019	44791.75	63.81
06-12-2013	39050	39600	39000	39150	1070000	36544	38792	42946.667	44737	60.43
09-12-2013	39150	39300	38550	39000	1193500	36581	38717.5	42877.667	44682	59.31
10-12-2013	39100	40350	38900	40150	1750000	36654	38653.5	42816	44630.5	64.74
11-12-2013	40400	41600	40350	41400	3699000	36756	38607	42758.667	44584.25	69.50
12-12-2013	41250	41400	39800	40000	2260500	36856	38551	42685.333	44529.5	59.76
13-12-2013	40000	40350	39250	39400	1875500	36925	38492.5	42615	44470	56.13
16-12-2013	39250	39250	38500	38600	567000	36979	38411	42538	44406.5	51.63
17-12-2013	38700	40600	38700	40600	1748500	37078	38345	42464	44356.75	60.22
18-12-2013	40000	41250	40000	41150	1259500	37194	38287.5	42391.333	44313.75	62.21
19-12-2013	41500	41900	41250	41700	1805000	37327	38239.5	42310.667	44275	64.14
20-12-2013	41600	41950	41300	41900	939000	37463	38198.5	42239.333	44240.25	64.84
23-12-2013	41250	41650	40350	41550	751500	37605	38164.5	42165.333	44206.5	62.53
24-12-2013	41400	41400	40800	41250	166000	37739	38135	42083	44163	60.54
27-12-2013	41100	41450	41100	41250	527000	37877	38108.5	41995.333	44119.25	60.54
30-12-2013	41800	42000	41450	42000	1202500	38052	38098.5	41905.333	44079.25	63.88
01-01-2014	41800	42000	41450	42000	1202500	38213	38082.5	41801	44035.75	63.88
02-01-2014	42300	42750	42050	42750	558000	38391	38086.5	41710.667	43999	67.10
03-01-2014	41600	43100	41550	42500	973000	38508	38095.5	41625.667	43962.25	65.02
06-01-2014	42000	42600	42000	42500	797300	38616	38103.5	41555.667	43927.25	65.02
07-01-2014	42950	43050	42100	42875	999500	38736.5	38132.25	41483.833	43897.875	66.81
08-01-2014	42700	42800	42000	42050	1300500	38827.5	38142.75	41403.5	43867.125	59.58
09-01-2014	42050	42050	41650	41900	1689500	38916.5	38134.75	41318.833	43830.375	58.34
10-01-2014	41900	42500	41650	42500	2859700	39004.5	38123.75	41225.5	43800.625	61.76
13-01-2014	43000	43000	42250	42600	1438000	39107.5	38115.25	41132.833	43773.125	62.31
15-01-2014	42400	44525	42400	44025	1897700	39234	38151.5	41069.667	43754.5	69.18
16-01-2014	44100	45050	44050	44800	1681400	39392	38228.5	41014	43742.75	72.15
17-01-2014	44800	45000	44075	45000	545900	39570	38303.5	40956.333	43737.25	72.88
20-01-2014	45300	45450	45000	45350	566900	39771	38385.5	40905	43733.75	74.15
21-01-2014	45350	45525	44000	45000	857500	39971	38475.5	40861.667	43726	70.59
22-01-2014	44400	45000	44075	44825	585500	40170.5	38568.75	40819.167	43715.125	68.81
23-01-2014	44800	44900	43250	43525	796900	40329	38664	40782	43688	57.25
24-01-2014	44025	44025	42050	42150	1933200	40435	38730.5	40736.667	43638.75	48.06
27-01-2014	41050	41100	39925	40425	3212800	40503.5	38760.25	40689.5	43576.125	39.49
28-01-2014	40425	41200	39700	41000	2432000	40575.5	38790.75	40633.5	43521.125	43.13
29-01-2014	41500	43225	41400	42175	1927400	40659	38836	40579.333	43472.25	49.78
30-01-2014	41300	42100	41100	41900	694000	40737	38886.5	40518	43423.5	48.35
03-02-2014	42050	42125	41500	41750	420200	40812	38948	40459.333	43383.25	47.55
04-02-2014	41525	43000	40600	42600	931200	40903	39014	40419.667	43346.25	52.36
05-02-2014	43000	43500	42525	43350	1363600	41016	39075	40390.667	43302	56.18
06-02-2014	43350	44350	43200	44350	1144800	41166	39139	40371.333	43256.5	60.70
07-02-2014	44500	44500	43750	43900	805800	41301	39182	40359	43204.75	57.81
10-02-2014	44150	44500	44050	44500	1133200	41470	39227.5	40348	43159.75	60.51
11-02-2014	44500	44575	44200	44500	738300	41640	39272.5	40322.667	43117.25	60.51
12-02-2014	44550	44600	44275	44450	322800	41801	39304	40281.667	43074.5	60.14
13-02-2014	44500	44500	43800	44350	1073200	41959	39314.5	40235.333	43038	59.35
14-02-2014	44500	44500	43475	43650	1137700	42092	39321	40186.667	43005.75	54.03
17-02-2014	44000	44000	43575	43650	1183700	42189	39360	40154	42975	54.03
18-02-2014	44000	45575	43850	45500	3978800	42312	39417.5	40130.667	42957	63.94
19-02-2014	45500	47000	45450	46750	3520800	42477	39487	40115.333	42936	68.83
20-02-2014	46750	47200	46500	46600	1380900	42617	39560.5	40116	42918.5	67.64
21-02-2014	46975	47900	46800	47900	1232300	42792	39668	40125.333	42908	72.12
24-02-2014	47900	48400	47475	47850	571700	42969	39775	40134.667	42900.5	71.71
25-02-2014	47000	48350	46500	47000	1305600	43106	39880	40137.667	42888.5	64.93
26-02-2014	47500	47500	46525	46900	985700	43216	39986	40143.333	42873	64.17
27-02-2014	46525	48300	46525	48200	760500	43380	40118	40160.667	42859	69.26
28-02-2014	48200	48500	47700	47700	1257100	43546	40235.5	40177	42847.75	65.41
03-03-2014	47000	47500	46850	47350	940700	43721	40350	40181	42833.75	62.78
04-03-2014	47100	47500	47100	47500	630900	43859	40468.5	40183	42812.75	63.46
05-03-2014	47525	48275	47500	47875	897100	43993.5	40593.75	40189.5	42791.875	65.16
06-03-2014	48150	48150	46525	47000	1684000	44099.5	40713.25	40192.833	42757.875	58.31
07-03-2014	47400	47550	47075	47200	497800	44205.5	40834.25	40200.833	42730.875	59.36
10-03-2014	46700	47350	46600	47350	586300	44321.5	40963.25	40216.833	42704.375	60.17
11-03-2014	47350	47350	47025	47050	559800	44437.5	41088.25	40235.833	42671.625	57.69
12-03-2014	46950	47500	46900	47025	673700	44553	41215	40256.667	42634.75	57.48
13-03-2014	47500	48450	47300	48450	888000	44682	41367	40293	42599.5	65.33
14-03-2014	47500	49150	47275	49000	1637500	44822	41517.5	40329	42556.25	67.80
17-03-2014	49000	49275	48250	48275	1015800	44932.5	41661.75	40368.5	42516.125	61.57
18-03-2014	48350	48925	47000	47175	1040500	45026	41767	40405.667	42475.75	53.53
19-03-2014	47900	47900	46500	46550	1586800	45107	41861.5	40438	42443.5	49.57
20-03-2014	46900	46900	45125	45450	1967900	45158.5	41947.5	40474.333	42402.5	43.48
21-03-2014	45850	46575	43600	46100	4380500	45239.5	42033.5	40508.333	42362.5	47.58
24-03-2014	46100	46750	46100	46250	1268100	45326.5	42121.5	40532	42320.75	48.51
25-03-2014	46250	46250	45050	45100	2260900	45378.5	42191.5	40542	42263.75	42.32
26-03-2014	45500	47975	45500	47500	1695400	45476.5	42292	40569	42218.75	55.17
27-03-2014	47750	49275	47750	49150	2142000	45579	42406.5	40627.333	42197	61.52
28-03-2014	48800	49550	48200	49400	1626500	45671	42531.5	40709.333	42178.25	62.39
01-04-2014	49800	51050	49800	50900	2965600	45789	42679.5	40798.667	42164.5	67.18
02-04-2014	51000	51900	50850	51475	2582300	45911.5	42841.25	40894.167	42156.625	68.82
03-04-2014	51475	52100	50000	50500	1485200	46021.5	42996.25	40990.833	42151.625	63.07
04-04-2014	50000	50000	48075	48900	944800	46103	43136.75	41080.167	42140.125	54.95
07-04-2014	48650	50700	48500	50200	1698200	46236.5	43282.75	41188.167	42145.625	59.51
08-04-2014	50650	51200	50100	50750	1447100	46408.5	43421.75	41289.833	42154.625	61.30
10-04-2014	49500	49975	48550	49200	1771000	46584	43543.75	41368.167	42163.125	54.06
11-04-2014	48200	49200	48200	49000	903900	46744	43659.75	41441.833	42161.125	53.19
14-04-2014	48600	49600	48600	49600	585400	46892.5	43775.75	41521.5	42157.625	55.51
15-04-2014	49900	49900	49050	49400	513800	47042.5	43889.75	41605.167	42149.125	54.54
16-04-2014	49400	49700	49075	49150	441900	47190.5	44001.25	41695.5	42142.125	53.29
17-04-2014	49600	50600	49400	50600	1035200	47350.5	44126.75	41792.833	42152.375	59.15
21-04-2014	51000	51725	50500	50600	750400	47495.5	44255.75	41881.833	42166.875	59.15
22-04-2014	50650	51875	50650	51875	1136900	47646	44406	41974.667	42190	63.79
23-04-2014	51400	52925	51400	52500	2049100	47818	44559.5	42060.667	42223.75	65.83
24-04-2014	52000	54700	52000	54550	2744800	48019	44744.5	42158	42265.75	71.52
25-04-2014	54300	54825	53025	54550	2536200	48220	44930	42255	42297	71.52
28-04-2014	54550	55050	53700	55050	1352900	48432	45116.5	42346.667	42319.25	72.80
29-04-2014	54700	55775	54500	55750	1075800	48660	45309.5	42429.667	42341.5	74.53
30-04-2014	55775	57125	55750	56500	3107400	48917	45504.5	42519.667	42369.25	76.27
02-05-2014	57500	57600	56775	57300	1904300	49190	45689.5	42636.667	42413	77.99
05-05-2014	57700	57925	57600	57800	1255100	49436	45874	42757	42457	79.02
06-05-2014	57300	57575	55250	55850	1488400	49618	46047.5	42864	42491	66.07
07-05-2014	54900	55425	53350	53500	3419000	49756	46186.5	42959	42526	54.49
08-05-2014	54000	54175	53225	54000	1803300	49878	46335	43071.333	42563.5	56.24
09-05-2014	54450	56000	54450	56000	1558200	50041	46505	43197	42611.25	62.49
12-05-2014	56500	56850	55500	55500	1040000	50211	46658.5	43323.667	42656	60.18
13-05-2014	56000	56350	55200	56300	697700	50399	46807.5	43457	42707.25	62.56
14-05-2014	56300	56950	55700	56900	1295900	50573	46976.5	43603	42763.75	64.29
16-05-2014	56700	57475	56350	57025	1255200	50759.5	47152.75	43743.5	42822.625	64.66
19-05-2014	57025	57200	56100	57000	764400	50952.5	47336.75	43884.167	42873.875	64.51
20-05-2014	57125	57125	54450	55000	2085800	51102.5	47480.75	44013.167	42912.875	54.22
21-05-2014	54800	54825	53500	53550	1800200	51216	47604.75	44134.5	42946.125	48.22
22-05-2014	53600	54175	53100	53500	2029700	51346	47722.75	44257.5	42981.125	48.02
23-05-2014	53500	54000	53250	53500	1027700	51472	47838.75	44380.167	43018.625	48.02
26-05-2014	53750	53900	53475	53525	258700	51595.5	47958.5	44507.333	43061.5	48.14
28-05-2014	53500	54350	53500	53950	695300	51733.5	48085.5	44636.667	43110.25	50.30
30-05-2014	54000	54400	52050	52050	1518700	51834	48193.5	44754.667	43151	41.91
02-06-2014	52100	52950	51300	52000	1414300	51905	48293.5	44879.667	43196	41.71
03-06-2014	52025	53725	51850	53500	1088500	51995	48408.5	45010	43245.5	49.40
04-06-2014	53500	53975	53500	53800	449500	52105.5	48519	45143	43302.75	50.80
05-06-2014	53750	54025	52500	53600	366700	52234	48630	45256	43362.75	49.81
06-06-2014	53600	54500	53400	54250	394100	52388	48747.5	45370.333	43425.5	53.01
09-06-2014	54250	54700	53400	54250	843200	52564	48861.25	45486.333	43496.75	53.01
10-06-2014	54200	54950	53850	54900	667500	52740	48989.75	45602.333	43566.25	56.25
11-06-2014	54850	55000	54625	54900	669300	52913	49119.75	45718.667	43627.25	56.25
12-06-2014	54500	54600	53750	54025	415400	53091.5	49235	45824.833	43679.375	50.79
13-06-2014	53750	53800	53475	53600	359400	53213.5	49345	45932.5	43730.125	48.34
16-06-2014	53900	53900	52725	52975	587800	53290	49434.5	46034.333	43793	44.90
17-06-2014	53800	53800	52600	53025	884000	53362.5	49516.75	46141.833	43872.625	45.24
18-06-2014	52700	53025	52600	53000	627100	53404.5	49596.75	46254.5	43950.125	45.09
19-06-2014	53250	53250	52650	52675	890400	53428.5	49670	46370.333	44027.75	43.12
20-06-2014	53175	53200	52600	52600	538600	53470.5	49746	46487.667	44110.75	42.65
23-06-2014	52625	52775	52625	52700	378100	53546.5	49824.75	46606.667	44196.75	43.52
24-06-2014	53200	53500	52700	53500	222900	53612.5	49924.5	46726	44294.25	50.06
25-06-2014	52800	53300	52000	52000	519000	53637.5	50023	46827	44376.75	40.58
26-06-2014	52000	53025	51650	52975	762600	53713	50148.5	46933.5	44454.375	47.54
27-06-2014	52500	52950	52125	52950	438900	53792	50268	47037.167	44529.375	47.38
30-06-2014	52875	53500	52525	53500	628900	53870	50381.25	47140.5	44608.625	51.12
01-07-2014	53300	53300	52525	53100	359800	53944	50493.25	47241.167	44689.875	48.43
02-07-2014	53175	53175	52075	52750	827600	54016	50603.25	47339.5	44775.625	46.14
03-07-2014	52950	52950	52350	52550	461900	54055	50702.75	47436.167	44858.375	44.83
04-07-2014	52750	53300	52625	53275	804300	54108.5	50802	47540	44938.5	50.32
07-07-2014	53100	53400	53050	53400	933000	54139	50892.5	47650.333	45015.75	51.22
08-07-2014	53525	53700	52625	53225	762200	54153.5	50985.75	47757.5	45083.875	49.85
09-07-2014	53525	53700	52625	53225	762200	54127	51073	47872	45150.25	49.85
10-07-2014	54000	54250	53100	53800	1439000	54112	51166	47990.667	45219.25	54.47
11-07-2014	53200	53675	52125	52475	842200	54060.5	51246.25	48097.833	45275.125	44.34
14-07-2014	52800	52900	52225	52750	628400	54000.5	51330.25	48206.5	45322.375	46.56
15-07-2014	52900	53050	52775	53050	632500	53931.5	51424.25	48313.5	45372.625	48.96
16-07-2014	53500	53950	53075	53700	1694500	53859.5	51524.75	48412.833	45442.375	53.78
17-07-2014	53950	54425	52650	53550	1734000	53774.5	51605.25	48507.5	45511.375	52.55
18-07-2014	53000	54000	52850	53950	450700	53736.5	51677.25	48610.5	45582.125	55.48
21-07-2014	54025	54300	53800	54000	446100	53746.5	51751.25	48706.5	45655.875	55.85
22-07-2014	54000	54200	53200	54000	777600	53746.5	51812.25	48805.5	45740.125	55.85
23-07-2014	54100	54350	53400	53500	954900	53696.5	51868.75	48902.167	45821.875	50.97
24-07-2014	54000	54000	52875	53150	464000	53649.5	51930.25	48988.833	45905.125	47.82
25-07-2014	53750	54475	53650	54200	1857400	53607.5	52003.25	49074.167	45994.625	56.51
04-08-2014	53500	54700	53500	54400	1368500	53557.5	52065.25	49170.167	46091.625	57.94
05-08-2014	54650	54750	54400	54600	874700	53509	52134.25	49271.5	46184.875	59.39
06-08-2014	54550	54550	53800	54300	729700	53455	52203.75	49376.167	46276.875	56.26
07-08-2014	53500	53500	52925	53300	734100	53421	52261.75	49460.833	46365.125	47.33
08-08-2014	53000	53500	52950	52950	463700	53409	52312.5	49539.5	46453.125	44.66
11-08-2014	53500	53975	53200	53975	355400	53418.5	52382.25	49621.333	46547.75	53.03
12-08-2014	53925	54450	53900	54400	898000	53436.5	52454.25	49704.667	46644.25	56.00
13-08-2014	54300	55200	54200	55050	1433600	53467	52531.25	49794.667	46747.25	60.14
14-08-2014	55500	55550	54100	55000	634100	53488	52610.75	49886.333	46849.5	59.68
15-08-2014	55250	55300	54100	54400	414900	53535	52684.5	49974	46949.75	54.24
18-08-2014	54800	54825	54400	54500	318900	53585	52745	50057.333	47056	54.98
19-08-2014	54900	55000	54300	54500	228300	53605	52800	50140.667	47158.75	54.98
20-08-2014	54300	55000	54300	55000	366000	53629	52867.25	50222.333	47264.5	58.82
21-08-2014	55075	55600	54825	55600	541300	53669	52951.5	50309.667	47359.25	62.91
22-08-2014	55700	55800	55200	55500	701900	53694	53041	50396.333	47451.25	61.81
25-08-2014	55500	55900	55025	55025	404800	53709.5	53136.75	50477.333	47542.125	56.73
26-08-2014	55250	55425	53700	53700	631000	53685.5	53212.75	50555	47623.125	45.49
27-08-2014	53950	55000	53850	54800	623900	53683.5	53298.25	50641	47709.875	53.69
28-08-2014	54000	54975	54000	54600	251300	53695	53393.25	50721.667	47792.375	52.16
29-08-2014	54800	54800	54000	54000	692600	53703	53458.25	50797.667	47875.125	47.74
01-09-2014	54600	55150	54575	55025	760300	53744	53517	50871	47961.75	54.78
02-09-2014	54775	55500	54775	55500	372500	53793.5	53578	50942.333	48054.75	57.63
03-09-2014	55250	55525	55000	55000	540300	53833.5	53619	51009	48149.25	53.79
04-09-2014	55250	55250	54775	55075	1168900	53881.5	53655	51073.833	48248.125	54.28
05-09-2014	55250	55350	54500	55000	562000	53929.5	53700	51140.5	48348.125	53.67
08-09-2014	55500	55750	55250	55300	636900	53981.5	53764	51210.333	48450.375	55.82
09-09-2014	55750	55750	54150	54150	293400	53994.5	53803.5	51281.167	48543.125	46.82
10-09-2014	54150	54150	53750	54000	549300	54034.5	53836	51360.167	48628.875	45.78
11-09-2014	54350	55075	54350	55000	1148400	54075	53894	51457.333	48718.875	53.22
12-09-2014	55000	55150	54500	55000	1091900	54116	53954	51550.667	48806.875	53.22
15-09-2014	55000	56025	55000	56000	1575400	54166	54018	51642.833	48896.875	59.65
16-09-2014	55950	56700	55900	56550	905100	54235	54089.5	51740.5	48989.625	62.68
17-09-2014	57050	57050	56500	56750	1461100	54315	54165.5	51840.5	49083.375	63.75
18-09-2014	56750	57000	55500	56550	388400	54395	54225	51933.5	49175.875	61.84
19-09-2014	56550	56550	55400	55500	1010100	54439.5	54274	52014.5	49264.875	52.90
22-09-2014	55700	56775	55700	56500	626600	54501.5	54320.25	52095.5	49363.125	58.98
23-09-2014	55900	56250	55700	55700	483700	54551	54352.25	52174.167	49455.875	53.08
24-09-2014	56000	56500	55700	55800	320000	54602.5	54364.75	52249.5	49554.625	53.70
25-09-2014	56700	56850	56550	56550	835600	54657.5	54384.75	52329.833	49657.375	58.19
26-09-2014	55500	56950	55500	56950	304300	54747	54403.75	52413.167	49760.125	60.40
29-09-2014	56950	56950	55800	56600	407500	54824	54412.25	52494.833	49860.875	57.54
30-09-2014	55750	56775	55700	56675	891800	54896.5	54414	52581.667	49959.25	58.00
01-10-2014	56675	56900	56000	56200	339300	54946.5	54403	52665.333	50046.25	54.01
02-10-2014	55600	56900	55500	55900	1290200	54993.5	54384	52734.667	50129	51.60
03-10-2014	56000	56525	55700	56500	526000	55044.5	54390.5	52799.667	50219	55.85
06-10-2014	56500	56700	55525	55525	576000	55075	54410.75	52859.167	50298.625	48.42
07-10-2014	55650	56550	55650	56500	479000	55125	54435.75	52916.5	50385.375	54.88
08-10-2014	56825	56825	55800	56500	544200	55185	54440.75	52974.167	50472.875	54.88
09-10-2014	56825	56950	55800	55800	714500	55238	54443.75	53032.833	50551.125	49.70
10-10-2014	55800	56900	55800	56600	562300	55286	54446.75	53097.5	50627.125	54.94
13-10-2014	56400	56900	56375	56600	494300	55330	54443.75	53153.5	50710.125	54.94
14-10-2014	57000	57100	56400	56800	340600	55374	54441.5	53214.167	50797.125	56.26
15-10-2014	57150	59500	56625	58325	1071900	55454.5	54454.75	53287.333	50895.75	64.75
16-10-2014	59000	60150	57950	57950	975800	55547.5	54484.25	53357	50982.5	61.58
17-10-2014	59000	61500	59000	60500	1880000	55698.5	54553.75	53441.167	51079.25	71.71
20-10-2014	61000	61000	58500	59275	825200	55804.5	54611.5	53523	51167.125	63.10
21-10-2014	58600	58825	57400	57475	867600	55866	54651.25	53591.5	51245	53.03
22-10-2014	58000	58000	57225	57225	779500	55909.5	54688.25	53657.333	51323.375	51.80
23-10-2014	57225	57225	56125	56225	1445500	55934	54711	53718.5	51398.25	47.07
24-10-2014	56100	56750	55800	56150	818300	55969	54752	53779.333	51472.75	46.73
27-10-2014	56400	56850	56300	56300	197400	56005	54795	53831.667	51544.25	47.55
28-10-2014	56275	57000	56225	56225	377900	56039.5	54822.25	53879.833	51615.375	47.16
29-10-2014	56700	57050	56500	56925	474700	56078	54853.5	53937.5	51686.25	51.22
30-10-2014	56950	56975	56225	56350	486800	56093	54881	53998.667	51755.5	47.96
31-10-2014	55850	57750	55850	57750	1061600	56138	54916	54073.333	51831.75	55.40
03-11-2014	58000	58000	57550	57950	345400	56196.5	54953	54156.667	51907.125	56.37
04-11-2014	57950	60700	57925	60700	1461400	56336.5	55011	54254	52000.375	66.92
05-11-2014	60700	61700	60300	61700	650700	56474.5	55079	54357	52099.375	69.78
06-11-2014	61750	62100	59975	61300	1061800	56608.5	55151.75	54465	52193.375	67.27
07-11-2014	61300	62100	60400	61300	955400	56754.5	55228.75	54557	52286.875	67.27
10-11-2014	62000	62500	60800	60800	1146100	56870	55307	54634.667	52370.75	63.94
11-11-2014	58800	60400	58800	60250	635700	56965	55379.25	54707	52448	60.40
12-11-2014	60200	60475	59525	60275	286400	57070.5	55452	54769.5	52524.375	60.51
13-11-2014	60200	60600	60025	60300	272800	57175	55528.25	54828.333	52599.125	60.62
14-11-2014	59800	60200	59800	60025	406100	57275.5	55602.5	54891.833	52674.25	58.61
17-11-2014	59125	61000	59125	60200	604900	57373.5	55677.5	54967.167	52751.125	59.53
18-11-2014	60375	62500	60000	62425	887800	57539	55766.75	55048.667	52845.625	68.99
19-11-2014	62500	64250	62500	63700	1133900	57733	55883.75	55135	52953.375	72.90
20-11-2014	64200	64200	62475	62650	836700	57886	55980.5	55224.667	53064.5	65.57
21-11-2014	62000	62250	61400	61500	586100	58016	56066	55308	53167	58.61
24-11-2014	61750	62500	60000	60050	793800	58097	56131.5	55377.667	53256.375	51.24
25-11-2014	60050	60950	59900	60000	627900	58166	56200.5	55448.333	53346.875	51.00
26-11-2014	60200	61000	60200	60975	252200	58250.5	56282.75	55527.167	53443	55.36
27-11-2014	61050	61250	60550	60600	409700	58331.5	56363.25	55593.833	53533	53.39
28-11-2014	60900	61200	60025	61175	490800	58445	56442.25	55664.333	53622.125	55.98
01-12-2014	61400	61400	60700	60700	202000	58529	56515.25	55723.167	53703.875	53.35
02-12-2014	61500	61525	60400	61125	443100	58637.5	56594.25	55780.667	53790	55.37
03-12-2014	60625	61475	60500	60500	298400	58731.5	56667	55820.333	53870	51.81
04-12-2014	60300	60625	59800	59950	562900	58799.5	56728.5	55856.333	53947.25	48.84
05-12-2014	59975	59975	59550	59575	576700	58852	56799.5	55886.5	54022.875	46.86
08-12-2014	59600	60075	59600	59875	391100	58917.5	56870.75	55914	54100.5	48.65
09-12-2014	59750	59800	58500	59075	662800	58965.5	56931	55931.167	54177.625	44.36
10-12-2014	59025	59750	59025	59700	298000	59035.5	56991	55947.167	54257.875	48.21
11-12-2014	59675	60850	59250	59600	466600	59109.5	57051.5	55959.167	54328.375	47.64
12-12-2014	59700	60025	59600	59700	498600	59173.5	57109	55984.833	54393.125	48.29
15-12-2014	58900	60300	58900	59725	487600	59257.5	57166.25	56026.333	54458.75	48.47
16-12-2014	59150	59700	57100	58500	820200	59297.5	57211.25	56056.333	54511.75	41.18
17-12-2014	58300	59875	58300	59175	590800	59351	57268	56077.5	54568.375	46.00
18-12-2014	59400	60900	59050	60700	639000	59449	57343.5	56112.167	54636.875	54.97
19-12-2014	60925	60925	59300	59450	786600	59506	57396	56133.167	54699.625	47.94
22-12-2014	59450	59925	59450	59475	318400	59563.5	57446.75	56150.333	54756	48.08
23-12-2014	59475	59700	58025	59450	398700	59616.5	57495.25	56166.5	54814.75	47.94
24-12-2014	59900	59900	59425	59600	150700	59642	57548.25	56183.833	54876	48.91
29-12-2014	59900	60175	59350	59375	281500	59670.5	57609	56213	54935.375	47.48
30-12-2014	59800	60700	59400	60700	484400	59674.5	57686.5	56260.667	54999.5	55.72
02-01-2015	60700	62000	60650	61800	730000	59725	57764.75	56316	55073.5	61.17
05-01-2015	61000	63800	60400	63700	881900	59849.5	57857.75	56384	55156	68.40
06-01-2015	64000	64000	62200	62450	560900	59954	57931.75	56443.5	55231.5	60.42
07-01-2015	62975	63700	62500	63525	383700	60100	58017	56507.333	55313.875	64.28
08-01-2015	63700	63800	61300	61300	352100	60203	58086	56569	55385.25	52.81
09-01-2015	62500	62500	60000	60000	1139400	60277	58141	56622.333	55443	47.48
12-01-2015	60000	60400	59075	60100	976400	60354.5	58197	56666.333	55498.5	47.92
13-01-2015	60700	60875	59825	60000	480300	60416	58247	56707.667	55557.125	47.49
14-01-2015	60000	60750	59675	59775	497500	60484.5	58288.75	56748.833	55620.125	46.50
15-01-2015	59700	60400	59700	59925	562500	60528	58333	56786.667	55687	47.29
16-01-2015	60000	60000	59250	59925	544200	60567.5	58382	56824.5	55759.375	47.29
19-01-2015	59700	60400	59675	59975	557700	60553	58444.75	56858.333	55828.75	47.59
20-01-2015	59900	59900	55700	56000	2579000	60439	58456.75	56865.667	55877.5	31.97
21-01-2015	56000	56000	51900	53025	2866500	60273.5	58441	56859	55917.125	25.28
22-01-2015	54000	56575	54000	56175	3266300	60171	58462.75	56876.167	55960.5	39.67
23-01-2015	57000	58500	56725	58450	2178400	60124	58497	56912.667	56007	47.53
26-01-2015	58000	59600	55650	57100	2507900	60061	58513	56939.833	56045.5	43.88
27-01-2015	57500	58500	56925	58500	791100	60025.5	58548	56976.5	56083.5	48.32
28-01-2015	57100	57700	57050	57175	643700	59963	58569	57006.5	56112	44.71
29-01-2015	57175	57550	56500	56700	837500	59896.5	58586	57033.833	56143	43.46
30-01-2015	57500	57950	56525	57800	683700	59848.5	58611	57067.833	56187.5	47.15
02-02-2015	57325	57325	56600	56975	875500	59739.5	58639.25	57091	56221.375	44.79
03-02-2015	56825	56825	55700	55700	609900	59579.5	58656.25	57115.667	56246.125	41.35
04-02-2015	56000	56400	55150	55450	734900	59435.5	58660.75	57132.167	56277.375	40.69
05-02-2015	55500	56725	55400	56500	1094700	59335.5	58675.75	57155.833	56314.875	44.68
06-02-2015	56400	58500	56400	58500	1219800	59304.5	58700.75	57189.167	56359.375	51.40
09-02-2015	58500	58500	56700	57025	784900	59245	58705.5	57215.333	56397.5	46.88
10-02-2015	56900	57275	55800	55875	815800	59143	58696.75	57236.167	56431.125	43.66
11-02-2015	55925	56500	55200	55300	861700	59037	58684.25	57254.5	56454.625	42.10
12-02-2015	55350	55550	54700	54950	845900	58912.5	58678.75	57265.667	56476.375	41.13
13-02-2015	55550	55600	55075	55400	683200	58806.5	58667.75	57279	56494	42.94
16-02-2015	55700	56600	55200	55225	936000	58688.5	58663	57292.333	56507.625	42.40
17-02-2015	55000	55700	54950	54950	609100	58577.5	58654.5	57303.833	56509.625	41.50
18-02-2015	55500	55800	55000	55175	705100	58482	58640.75	57313	56512.75	42.57
20-02-2015	55600	55600	54850	55000	458400	58390.5	58621.25	57329.833	56512.5	41.93
23-02-2015	55100	55525	54100	54425	951500	58281.5	58599.5	57341	56505.875	39.81
24-02-2015	54200	54500	54125	54250	1059900	58185	58575.25	57349	56494.625	39.17
25-02-2015	54250	54650	54050	54200	955000	58075	58555.25	57352.333	56479.125	38.97
26-02-2015	54200	54500	53775	53800	1273800	57959	58534.25	57354	56459.125	37.37
27-02-2015	54000	54200	53400	53425	838100	57833.5	58503.5	57350.5	56447	35.88
02-03-2015	53100	55150	53100	55025	1258400	57739.5	58498.5	57357.333	56454.625	45.81
03-03-2015	55200	55325	54500	55000	507900	57669.5	58483.5	57364	56459.625	45.69
04-03-2015	55000	55000	54025	54025	717200	57566.5	58458.75	57367.5	56449.75	41.19
05-03-2015	54400	55000	54250	54275	553900	57438	58443.5	57375	56443.625	42.75
06-03-2015	54825	54850	54000	54300	803600	57335	58420.5	57375.667	56433.625	42.91
09-03-2015	54200	54350	53775	53975	1456800	57225	58394.25	57372.833	56419	41.27
10-03-2015	53800	54600	53200	54475	732700	57125.5	58371	57372	56406.25	44.77
11-03-2015	53800	54100	53100	53900	2253700	57011.5	58326.75	57369.333	56390.75	41.69
12-03-2015	53500	54200	53500	54075	621800	56905.5	58288	57374.5	56386.125	42.98
13-03-2015	54200	54225	52800	52800	842300	56747.5	58211	57373.5	56382.375	36.64
16-03-2015	52900	53100	52100	52200	643300	56555.5	58140.25	57361.667	56375.875	34.10
17-03-2015	52800	52800	51950	52150	1056900	56324.5	58087	57346.667	56369.125	33.88
18-03-2015	52000	52500	51525	51525	711300	56106	58030	57323.167	56359.125	31.27
19-03-2015	52000	52575	52000	52475	476000	55885	57992.5	57306.333	56351.75	38.97
20-03-2015	52300	52300	51750	51950	811200	55698	57950.5	57290	56351.25	36.53
23-03-2015	52400	52400	51900	52225	270500	55542.5	57909.75	57274.833	56352.375	38.70
24-03-2015	52225	52225	50600	50650	1111000	55353.5	57854	57249.167	56338.125	31.98
25-03-2015	50500	50500	48950	49700	1355200	55147.5	57781.75	57213.833	56317.625	28.74
26-03-2015	49000	49575	48050	48100	1274000	54914	57699.25	57163.833	56290.125	24.28
27-03-2015	48100	49750	47525	49750	1893600	54710.5	57619.25	57125.5	56267.625	35.41
30-03-2015	49750	50300	49500	49500	987700	54502	57534.75	57088.667	56243.875	34.58
31-03-2015	50000	52000	50000	51000	2233000	54322.5	57437.75	57070.667	56224.375	43.19
01-04-2015	51500	51500	50850	51000	915500	54222.5	57330.75	57045.333	56204.875	43.19
02-04-2015	51475	52350	51375	52000	1433300	54202	57237.75	57028	56194.75	48.43
06-04-2015	52250	52875	51500	51975	282300	54118	57144.5	57014.5	56186.625	48.31
07-04-2015	52000	52225	51600	52000	712100	53989	57056.5	56994.333	56181.75	48.45
08-04-2015	52300	53900	51500	53900	2235700	53925	56993	56983.667	56186.125	57.67
09-04-2015	53850	54650	53100	54650	968200	53848	56936.75	56981.333	56194.375	60.66
10-04-2015	54600	54600	53000	53500	606800	53774.5	56868.75	56970.833	56198.5	54.32
13-04-2015	53300	53500	52100	52100	576500	53682.5	56789.5	56951.5	56196	47.78
14-04-2015	51800	52000	50500	50575	1017400	53538	56693.25	56920	56185.375	41.86
15-04-2015	50700	50700	49575	49875	1035500	53396	56567.75	56891.5	56167.25	39.44
16-04-2015	49875	50825	49025	49225	1404200	53266.5	56423	56859.667	56153.375	37.29
17-04-2015	49225	51200	49200	50500	1568700	53167.5	56301.5	56829.667	56141	43.77
20-04-2015	50500	52200	50000	52200	1090500	53081.5	56208.5	56811	56137.25	51.03
21-04-2015	52400	54050	52350	53975	1440100	52991	56147.75	56797.5	56139.625	57.25
22-04-2015	52800	54000	52600	53100	1366500	52912.5	56078.75	56774.5	56139.625	53.63
23-04-2015	53500	53900	52225	53100	546800	52857	56000	56750.167	56141.375	53.63
24-04-2015	53800	54550	53350	54500	1927000	52841	55939	56736.5	56151.125	58.49
27-04-2015	54500	54500	51250	52000	1551500	52782	55847.25	56713.167	56144.75	48.68
28-04-2015	51750	53300	50800	53225	1019200	52738.5	55772.5	56691.333	56143.875	52.85
29-04-2015	53375	53750	51275	52225	1850400	52678.5	55683.5	56668.167	56138.875	49.33
30-04-2015	51850	53400	49300	50000	4001800	52579.5	55578.5	56629.5	56122.75	42.53
04-05-2015	50450	50600	48900	49000	1595600	52456	55469	56579.167	56098.75	39.87
05-05-2015	49000	50050	48000	48500	1147300	52326	55358.25	56522.833	56078.875	38.57
06-05-2015	48500	48550	48000	48175	1672800	52201	55241.25	56466.667	56056	37.71
07-05-2015	48050	48050	45800	45975	3010900	52035.5	55110.25	56395.333	56020.625	32.44
08-05-2015	46500	47150	46000	46200	2188300	51875.5	54975.25	56328.667	55983.125	33.46
11-05-2015	46900	46900	45650	45950	981900	51718.5	54838.75	56262.333	55945.125	32.87
12-05-2015	46200	47300	46100	47150	1659400	51593	54713.25	56200	55911.125	38.53
13-05-2015	47150	47675	46675	47125	1475300	51435	54587.25	56144	55876.75	38.46
15-05-2015	47200	47300	46100	46500	1615800	51265	54467.25	56077.333	55839.25	36.60
18-05-2015	46500	46500	44750	45050	2116300	51085.5	54326	56001	55797	32.65
19-05-2015	45200	45875	44950	45850	1555600	50917	54177.5	55934.667	55760.5	36.71
20-05-2015	46000	47500	46000	47450	2429000	50780	54057.5	55873.667	55726.75	43.97
21-05-2015	47500	47800	46650	47250	2077300	50645.5	53935.25	55811.333	55691	43.31
22-05-2015	47500	47700	47025	47075	1719400	50497.5	53811.5	55746.5	55653.375	42.69
25-05-2015	46800	46825	46125	46300	753100	50345.5	53678.5	55666.333	55613.375	39.99
26-05-2015	46100	47725	46100	46350	1883600	50191	53548.25	55589	55578.625	40.26
27-05-2015	46350	46775	45800	45800	1289500	50051	53399.25	55491	55542.875	38.28
28-05-2015	46025	46500	45900	46200	793400	49931	53243.25	55403.833	55504	40.57
29-05-2015	46050	47100	46025	47100	1915000	49830	53077.25	55334.667	55467.5	45.47
01-06-2015	47050	47250	46625	47000	752900	49739.5	52922.75	55266.5	55427.25	45.03
03-06-2015	47500	47500	46000	46000	1401900	49610	52747.5	55198.333	55382.25	40.74
04-06-2015	46025	46300	45000	45000	898300	49471	52584.5	55124	55335.25	36.95
05-06-2015	45750	45750	45000	45200	716500	49330.5	52436.5	55050	55288.75	38.19
08-06-2015	45400	45625	45000	45200	419500	49221.5	52287.5	54976.5	55242.25	38.19
09-06-2015	45425	45425	42900	43025	1560500	49088	52117.75	54883.833	55182.375	30.60
10-06-2015	42975	43550	42925	43250	1388900	48991	51952.5	54796.5	55120.625	32.10
11-06-2015	43850	44000	42000	43175	572900	48859.5	51785	54699.333	55059	31.86
12-06-2015	43500	44125	43050	44000	599600	48749.5	51625.75	54606.333	55003.875	37.56
15-06-2015	43800	44500	43200	43500	665000	48599.5	51461	54491.667	54952.875	35.61
16-06-2015	43650	45000	43550	44275	629400	48465	51343.75	54375.5	54900.25	40.74
17-06-2015	44525	46125	44525	45625	769100	48337.5	51269.75	54271	54855.375	48.44
18-06-2015	45625	46125	45525	46000	384800	48218	51168	54169	54815.375	50.37
19-06-2015	46300	46500	45750	46200	533200	48102	51045.5	54071.667	54771.25	51.41
22-06-2015	45650	46150	45500	46000	265200	47944	50934.5	53976.667	54723.75	50.27
23-06-2015	45650	46000	45650	45950	319200	47770	50809	53881.167	54678.5	49.97
24-06-2015	45200	45925	45200	45300	478000	47606	50690.25	53781.167	54629.625	46.14
25-06-2015	44700	45275	44000	44000	739200	47444	50563.25	53674.333	54574.625	39.61
26-06-2015	43700	44350	43700	44200	253600	47316.5	50427.25	53567.667	54519.125	40.99
29-06-2015	44225	44750	43800	43800	522300	47195	50295.5	53443.5	54467.375	39.06
30-06-2015	44250	46000	44025	45100	774200	47112.5	50189.5	53319.5	54422.875	47.68
01-07-2015	45250	45675	44775	45025	457400	47003	50085.25	53202	54373	47.27
02-07-2015	45100	47625	45100	46850	1588900	46896	49988.75	53104.333	54332.25	57.07
03-07-2015	46900	47625	46900	47475	1127500	46766	49878.5	53020.5	54289.625	59.82
06-07-2015	47000	47050	46425	47050	321100	46645	49778.75	52934.167	54242.125	57.14
07-07-2015	46600	47100	46250	46650	595400	46516	49686.5	52838.667	54191.625	54.65
08-07-2015	47100	47100	45750	45900	660200	46344	49592.5	52740.667	54138.375	50.24
09-07-2015	46000	46300	45050	45625	1036000	46216.5	49499.25	52637	54089	48.69
10-07-2015	45700	46200	45700	46000	367000	46072	49405.25	52539	54036.5	50.91
13-07-2015	46000	47600	46000	47600	608900	45979.5	49329	52448.833	53996	59.08
14-07-2015	47600	49275	47550	49000	1539500	45959.5	49269.5	52372.167	53962	64.62
15-07-2015	48900	49700	48450	49550	777500	45970.5	49213.25	52302.833	53927	66.54
22-07-2015	49250	52000	48550	52000	1314900	46040.5	49183.25	52252.333	53902.25	73.44
23-07-2015	52000	54150	51500	53650	1954500	46150	49175.5	52210.833	53887.5	76.90
24-07-2015	53650	53650	51000	51000	1318000	46250.5	49143	52157	53859.125	62.77
27-07-2015	50300	51850	49800	50000	732000	46326.5	49101	52092.333	53828.125	58.41
28-07-2015	48800	49000	47925	47975	1081300	46367	49042.75	52014.833	53788.5	50.72
29-07-2015	48100	49350	47000	47000	1573600	46364	48978.5	51930.167	53741	47.48
30-07-2015	47500	48150	47000	47000	579900	46361.5	48898.25	51845.333	53698.375	47.48
31-07-2015	47000	50075	47000	49500	1198400	46421.5	48843.25	51785.333	53663.375	55.86
03-08-2015	49000	49875	48475	49375	761300	46508	48796.75	51720	53627.75	55.39
04-08-2015	49375	49425	48675	48850	309100	46568	48742.5	51641	53593	53.33
05-08-2015	48850	49200	48500	48850	566700	46596	48688	51570.333	53554.25	53.33
06-08-2015	48800	48875	47200	47375	814000	46598.5	48622	51489.667	53508.125	47.58
07-08-2015	47000	47750	46925	47100	432700	46599	48548.25	51407.333	53459.625	46.57
10-08-2015	47125	47500	46950	47100	396300	46615	48480.25	51324	53403.5	46.57
11-08-2015	47500	47500	46150	46275	801000	46613.5	48402.25	51236.667	53345.125	43.37
12-08-2015	46000	46675	45000	46675	557300	46631	48341	51143.167	53276	45.33
13-08-2015	46500	48250	46500	46500	733300	46637	48284	51041.167	53212.125	44.60
14-08-2015	47300	47300	46500	46500	364100	46625	48227.5	50926.5	53157.25	44.60
18-08-2015	46500	47625	46000	46500	677000	46615	48177.25	50820.167	53103.625	44.60
19-08-2015	47300	47650	46500	46600	566300	46627	48118.5	50707.333	53055.5	45.23
20-08-2015	47250	47300	46225	46750	559600	46662	48066.5	50610.333	53008.5	46.21
21-08-2015	46500	46500	45000	45000	479100	46658	47994.25	50510.333	52952	37.70
24-08-2015	44025	44025	41000	41450	1685900	46583	47902.25	50386	52878.125	26.88
25-08-2015	42000	43400	41425	41425	689000	46551	47819.5	50262.167	52800.625	26.82
26-08-2015	42000	42575	41000	41950	637800	46525	47758	50143.333	52728.625	30.25
27-08-2015	42500	44525	42500	44200	1219500	46545.5	47702.5	50038.5	52660.875	42.64
28-08-2015	45000	46000	42000	42000	751100	46505.5	47627.5	49919	52581.125	35.92
31-08-2015	42500	44500	42425	44500	835900	46525.5	47562.5	49815.833	52500.125	46.28
01-09-2015	44500	44500	42675	43000	564400	46500	47482.5	49729.167	52406.625	41.90
02-09-2015	42500	42825	42000	42800	930100	46443.5	47390.5	49661	52314.125	41.34
03-09-2015	43200	43500	42600	43075	629500	46385	47301.5	49573.667	52223	42.48
04-09-2015	42600	42725	42475	42600	353800	46313	47207.5	49468	52132	41.00
07-09-2015	42500	42750	41875	41900	326700	46231	47087.5	49366.667	52040.25	38.85
08-09-2015	41900	42025	41525	41875	442300	46149.5	46959.75	49255.833	51948.25	38.77
09-09-2015	42100	42700	41500	41500	531800	46073.5	46839.75	49151.333	51854.25	37.55
10-09-2015	41475	41925	41300	41750	671600	46028.5	46736.25	49051.667	51762.875	38.93
11-09-2015	41750	42500	41750	41750	681200	45979.5	46648	48944.667	51670.625	38.93
14-09-2015	41925	42400	41350	42025	265000	45944	46569.5	48845	51568.625	40.61
15-09-2015	41550	41550	40550	41000	637700	45862	46487.25	48747	51455.125	36.57
16-09-2015	41225	41500	40600	40650	407000	45774.5	46388.75	48648.333	51345.125	35.29
17-09-2015	40900	42000	40900	41675	625800	45671	46283.5	48549.5	51246	41.76
18-09-2015	42100	42825	41775	42825	849500	45578	46172	48445	51159.875	48.04
21-09-2015	42500	43275	41950	43025	355200	45497.5	46071.25	48351.667	51075	49.06
22-09-2015	43500	43500	42175	42250	263800	45409.5	45962.75	48260.833	50981.375	45.32
23-09-2015	42175	42175	41050	41750	413500	45326.5	45835.25	48170.5	50887.125	43.04
25-09-2015	42200	42250	41100	41775	265000	45249.5	45733	48082.667	50790.125	43.19
28-09-2015	43000	43000	40500	40500	274500	45139.5	45605.75	47983.333	50689.125	37.61
29-09-2015	40200	42750	39500	42750	627500	45042.5	45511	47900.167	50597.25	49.92
30-09-2015	42600	42800	41800	42000	589200	44902.5	45431	47813.833	50504.75	46.62
01-10-2015	42075	43650	41950	43300	1032100	44777.5	45374	47734.667	50421.5	52.48
02-10-2015	43000	44800	42850	44450	1451300	44626.5	45333.5	47664.333	50345.875	56.98
05-10-2015	45000	47800	44950	46600	1585200	44485.5	45317.75	47612.167	50279.5	63.87
06-10-2015	46600	46950	44250	44850	1200200	44362.5	45306.5	47549.5	50208.375	56.01
07-10-2015	45500	45500	42400	42500	2147800	44212.5	45269.5	47471.5	50122.375	47.54
08-10-2015	42750	43700	42600	42925	1771400	44111.5	45239.25	47399	50039	49.04
09-10-2015	43025	43875	43000	43425	1523400	44040	45202	47332.333	49957.625	50.82
12-10-2015	43425	44325	43425	44325	1002200	43986.5	45174	47261	49880.625	53.95
13-10-2015	44575	44575	42525	43000	1236600	43856.5	45139	47181	49803.125	49.01
15-10-2015	42500	43200	42500	42975	1061500	43728.5	45118.25	47107.333	49722.125	48.92
16-10-2015	43175	43350	42625	42800	708900	43607.5	45087.75	47030.833	49632.625	48.25
19-10-2015	42800	43600	42700	43450	1249500	43499.5	45047.75	46958.5	49552.625	50.95
20-10-2015	43450	44300	43200	43700	1280000	43426	45012.25	46890	49473.75	51.99
21-10-2015	44000	46100	44000	45475	2622800	43393.5	44996.25	46830	49403.875	58.69
22-10-2015	45550	45600	43775	44000	1244600	43331.5	44973.25	46764	49325.875	52.18
23-10-2015	45300	46250	44975	46200	1620600	43330	44971.75	46711.5	49260	59.41
26-10-2015	46500	46850	45700	46350	1735800	43323.5	44977.25	46668.5	49188.25	59.85
27-10-2015	46350	46350	45200	45900	1480600	43311.5	44974.25	46626.5	49108.75	57.80
28-10-2015	46200	46200	44975	45000	1081500	43281.5	44953.25	46578.833	49015.25	53.83
29-10-2015	44300	44750	42850	42900	1990100	43209.5	44912.25	46521.333	48917.5	45.90
30-10-2015	43000	43900	42300	42950	3202100	43136.5	44881.75	46457.833	48814.625	46.11
02-11-2015	42925	43875	42925	43475	1924800	43071	44866.5	46401.333	48725.5	48.31
03-11-2015	43950	45200	43725	44850	1902900	43068	44863	46352.167	48649.75	53.64
04-11-2015	45500	48400	45300	48250	3401200	43204	44893.5	46336.167	48590.5	63.64
05-11-2015	48200	48300	47525	47975	1021900	43335	44943	46324.667	48530.375	62.46
06-11-2015	48000	48450	47000	48100	841500	43458	44991.5	46324.667	48472	62.80
09-11-2015	48225	48225	46800	47475	1142700	43523.5	45034.5	46309.5	48409.75	59.91
10-11-2015	47225	47500	46400	46400	1023600	43611.5	45058.5	46288.833	48342.125	55.22
11-11-2015	46500	48400	46250	47000	1507500	43661.5	45093.5	46262.167	48277.25	57.23
12-11-2015	47700	49250	47575	49000	1511000	43781.5	45140.75	46248.833	48242.25	63.18
13-11-2015	48500	49400	47500	47500	670200	43875.5	45159.5	46218.833	48214.625	56.80
16-11-2015	47500	48925	46700	48750	746300	43989	45187	46197.333	48177.5	60.39
17-11-2015	49100	51500	49000	51175	1742400	44160.5	45236.75	46191.833	48141.125	66.25
18-11-2015	51200	52650	49525	49525	2014400	44313	45272	46162.667	48103.25	59.77
19-11-2015	50000	50475	49325	49325	605100	44462	45305.75	46127.167	48057.375	59.02
20-11-2015	50425	51300	49950	51250	1104000	44657	45365.25	46112.167	48027.75	63.75
23-11-2015	50500	51000	49500	49500	475000	44812	45420.25	46094.833	47991.75	57.27
24-11-2015	49250	50425	48975	49400	414100	44965	45472.25	46087	47949.75	56.92
25-11-2015	50200	50925	49775	50400	1247300	45132.5	45538.25	46090.5	47916.875	59.62
26-11-2015	50900	51600	50475	51600	973400	45344.5	45603.25	46106.333	47896.375	62.65
27-11-2015	51200	51600	49800	50000	610500	45531.5	45653	46103	47869.125	56.56
30-11-2015	50000	50375	48900	48900	2267500	45676	45673.5	46081	47831.125	52.76
01-12-2015	50000	51000	49500	51000	1527900	45839.5	45708.75	46061.167	47793.625	58.49
02-12-2015	50800	51475	50175	50800	1318800	45995	45746.25	46045.833	47762.5	57.77
03-12-2015	50700	52300	50500	51575	1405300	46181.5	45795.5	46035.667	47741	59.83
04-12-2015	51000	51725	50575	51300	930700	46372.5	45849.5	46014.333	47721	58.74
07-12-2015	51500	52250	50700	50700	524200	46551	45900.25	46005.667	47699.75	56.32
08-12-2015	50900	52275	50725	51200	1085100	46765	45952.25	45992.167	47678.75	57.87
10-12-2015	52000	52150	51450	52000	915200	46950	45996.25	45990.667	47662.625	60.31
11-12-2015	51300	51925	50200	50800	685200	47126	46014.25	45996	47641.875	55.15
14-12-2015	49850	50000	48275	48500	1311300	47230	46003.75	45992.667	47608.5	46.88
15-12-2015	49000	49350	48450	49250	862400	47326	45976.25	45997.667	47579.75	49.54
16-12-2015	50000	50900	49450	50900	1329300	47412	45948.75	46015.833	47562.125	54.89
17-12-2015	52000	52500	50775	51500	989900	47545	45953.75	46052.667	47548.375	56.69
18-12-2015	51500	51950	51025	51800	804400	47731	45971.75	46090	47536.375	57.60
21-12-2015	51050	52125	51050	51800	691700	47908.5	46010	46129	47526.375	57.60
22-12-2015	52250	53800	52250	53725	1108900	48114.5	46077.25	46172.833	47527.875	63.33
23-12-2015	53800	54150	53600	54150	641800	48311	46148.75	46219.667	47523.5	64.47
28-12-2015	53800	54900	53500	53900	544800	48529	46192.75	46269	47518	63.23
29-12-2015	53900	55000	53900	54575	402200	48761	46244.75	46332.5	47520.75	65.19
30-12-2015	54600	55000	53800	55000	828800	49005	46306.25	46393.5	47524.375	66.40
04-01-2016	54600	54600	52700	53725	504400	49210.5	46355	46435.333	47521.5	59.68
05-01-2016	53000	54100	52550	53400	1735200	49404.5	46415.25	46476.333	47518.625	58.06
06-01-2016	53400	54775	52650	54750	1459800	49590	46491.75	46527.5	47520	62.59
07-01-2016	54800	54800	53450	54025	1086300	49790.5	46561	46579	47520.625	58.91
08-01-2016	53025	55475	53025	55100	1565500	49968.5	46649.25	46637.333	47525.75	62.44
11-01-2016	54850	54975	54450	54500	685700	50131.5	46727.5	46695.333	47534.25	59.38
12-01-2016	55000	56300	54500	56000	2144800	50333.5	46822.5	46760.667	47553.25	64.11
13-01-2016	56300	56375	55750	55900	746300	50551.5	46916.5	46819.333	47572	63.58
14-01-2016	55200	55900	54050	55800	1188000	50809.5	47009.5	46878	47593.375	63.02
15-01-2016	55800	57000	55800	56300	1237700	51076.5	47106.5	46946.667	47612.5	64.70
18-01-2016	55000	55800	54600	55500	840400	51317	47194	47016.667	47630.25	59.99
19-01-2016	55800	55800	54800	55000	898400	51520	47294	47082	47644.125	57.19
20-01-2016	55000	55600	54950	55500	912500	51665	47434.5	47150.667	47668.375	59.24
21-01-2016	55750	55750	55050	55400	1217500	51813.5	47574.25	47233.167	47696.875	58.64
22-01-2016	55000	55375	54925	55250	556600	51956.5	47707.25	47313.167	47732.625	57.69
25-01-2016	55750	55800	54500	54975	1063700	52106.5	47815	47391.833	47758.75	55.90
26-01-2016	54975	55950	54625	55875	674800	52296	47953.75	47471	47790.625	60.24
27-01-2016	55875	58800	55425	58800	2091200	52532	48096.75	47573	47829.625	70.44
28-01-2016	58800	59000	57000	58000	1531400	52712	48246.75	47664.5	47864.625	65.49
29-01-2016	58200	59000	57000	58350	1434100	52929	48402.25	47749.333	47896.375	66.60
01-02-2016	58350	58350	56300	58025	1485000	53114.5	48551.75	47829.5	47926.625	64.53
02-02-2016	58025	58075	57725	57900	1331600	53249	48704.75	47907.5	47956.125	63.71
03-02-2016	57900	58250	57300	58250	866600	53423.5	48868.25	47989.167	47977.875	65.05
04-02-2016	57500	60200	57500	59900	2007300	53635	49048.5	48082.167	48004.125	70.56
05-02-2016	60000	61000	59975	60200	1158200	53814	49235.5	48181.5	48037.625	71.44
09-02-2016	60000	60600	58900	60600	549700	54036	49424	48292.167	48080.125	72.62
10-02-2016	59925	61650	59925	61500	1315700	54278	49621.5	48407.5	48134.75	75.11
11-02-2016	61050	61425	60150	61000	1227700	54490	49811.25	48522.167	48190.375	71.24
12-02-2016	60600	61050	60175	60700	1062300	54672	50008.25	48626.167	48247.75	68.94
15-02-2016	61500	61500	61050	61500	960900	54902	50216.75	48736	48302.75	71.57
16-02-2016	61250	61750	60950	61500	747300	55154	50415	48833.667	48349.25	71.57
17-02-2016	61500	63500	61500	63475	1456400	55403.5	50621.5	48940.333	48396.75	77.12
18-02-2016	63475	64500	62700	63500	1634600	55657.5	50826.25	49050	48448.75	77.18
19-02-2016	62500	64800	62300	64125	1278000	55908.5	51045	49166.5	48503.875	78.70
22-02-2016	64375	65500	64075	65400	861900	56190.5	51281.5	49296.5	48558.375	81.42
23-02-2016	65400	67225	65400	66100	1330000	56498.5	51524.75	49433	48628.875	82.73
24-02-2016	66300	66975	64625	65500	697200	56784.5	51774.75	49563	48690.25	77.69
25-02-2016	65500	65500	61800	61800	1908100	56980.5	51965.25	49657.667	48738.125	55.32
26-02-2016	62500	63475	62250	63000	1148100	57224.5	52175.25	49751	48803.125	59.40
29-02-2016	62850	64500	62600	63700	1599500	57528.5	52379.25	49845.333	48876.625	61.61
01-03-2016	63375	63675	62800	63175	1002300	57807	52566.5	49919.833	48950	59.02
02-03-2016	63700	65625	63000	64550	1892100	58080	52746	49992.5	49031.875	63.36
03-03-2016	64550	66200	64550	66000	999300	58370	52957.5	50092.5	49132	67.30
04-03-2016	66400	66400	65425	66200	557600	58658	53194.5	50200.5	49232	67.81
07-03-2016	66500	67375	64350	65025	683100	58922.5	53415.5	50314.167	49327.375	61.68
08-03-2016	64800	64950	62625	63150	1443400	59111	53612.75	50421.833	49407.375	53.39
10-03-2016	63150	65575	61500	65575	1150500	59339.5	53825.25	50545.667	49499.625	60.74
11-03-2016	65575	65575	63950	65000	648500	59561.5	54045.25	50649	49592.125	58.39
14-03-2016	65500	66250	65325	65900	865100	59788	54274.5	50759.167	49696.375	60.94
15-03-2016	65900	66000	65000	65600	455400	60000	54502.5	50870.833	49795.125	59.63
16-03-2016	64500	64725	62925	63000	1684800	60185.5	54698	50965.167	49872.875	49.66
17-03-2016	63500	64375	61950	62500	1653800	60367.5	54886	51066	49949.125	47.99
18-03-2016	62500	63400	59875	61000	2856200	60492.5	55041.25	51158.667	50018.75	43.31
21-03-2016	61000	61800	59900	60800	1312500	60628	55209.25	51250	50091.25	42.71
22-03-2016	60000	61650	59025	59300	1975500	60712	55340.25	51336.833	50156	38.42
23-03-2016	59500	61150	58750	61150	1461100	60845	55488.25	51433.333	50232.75	45.67
24-03-2016	60900	61450	60550	60625	1050900	60937.5	55635.5	51527.5	50304.875	44.08
28-03-2016	60500	60750	59150	59300	769900	61005.5	55778.5	51612.833	50365.875	40.28
29-03-2016	59000	61225	59000	61000	1253600	61109.5	55959.5	51709.5	50435.875	46.64
30-03-2016	61425	62950	60650	62800	1625600	61239.5	56158	51817.5	50519.875	52.42
31-03-2016	64200	66500	64000	65300	3581900	61435.5	56376.25	51941.167	50621.375	59.05
01-04-2016	65500	65625	64425	65200	1943900	61639.5	56579.75	52075.833	50721.375	58.69
04-04-2016	65200	67775	65000	65900	1767400	61847.5	56756.25	52238.833	50824.875	60.47
05-04-2016	66525	67400	66350	66575	1502100	62071	56942.25	52406.5	50942.625	62.16
06-04-2016	67900	68300	66850	67000	1100700	62306	57131.25	52573.5	51061.375	63.23
07-04-2016	67750	68600	66475	67150	1473500	62549.5	57328	52726.5	51181.25	63.62
08-04-2016	66800	67350	65225	66000	1307800	62752	57524	52886.5	51291.25	58.50
11-04-2016	66700	66700	65550	66000	510500	62896	57714	53029.833	51403.75	58.50
12-04-2016	66025	67500	66000	67500	1296800	63086	57899	53193.167	51519.875	63.00
13-04-2016	67800	68000	66050	66900	948200	63257	58093	53353.833	51626.25	60.19
14-04-2016	67500	67500	65500	65500	866200	63406.5	58260.5	53503.333	51723.75	54.12
15-04-2016	65500	65625	64200	65000	743400	63548.5	58398.75	53652.667	51817.75	52.09
18-04-2016	65000	67000	64775	67000	856300	63723.5	58573.5	53820	51922.75	58.73
19-04-2016	67300	67300	66550	66925	261400	63864	58749.5	53987	52027.625	58.41
20-04-2016	66500	66500	65200	65850	1217400	63977	58895.5	54149.333	52130.375	53.79
21-04-2016	65800	66025	65400	65500	759800	64075	59055.5	54307.667	52237.875	52.33
22-04-2016	66250	68000	65875	67000	1202200	64185	59231.5	54476	52351.875	57.62
25-04-2016	66500	68050	66300	68000	1070100	64325	59407.5	54649.167	52472.875	60.74
26-04-2016	68000	69200	67625	69200	956200	64495	59583.5	54837.167	52593.375	64.15
27-04-2016	69200	70225	69200	70200	1541700	64669	59785.5	55034.167	52719.25	66.75
28-04-2016	70500	72000	70500	71550	1354000	64870	60012	55233.333	52842.75	69.91
29-04-2016	70000	72300	69200	69250	1590000	64985.5	60194.5	55409.5	52951.625	59.52
02-05-2016	69300	71600	68275	71600	634800	65147.5	60402.5	55600	53074.375	65.21
03-05-2016	70400	70700	67650	68100	1380200	65227	60567.75	55772.333	53181.625	53.21
04-05-2016	68500	68700	67325	67900	1336400	65277	60733.75	55946.667	53291.625	52.61
09-05-2016	67500	68425	67300	67775	1375200	65310.5	60904.5	56120	53402.375	52.22
10-05-2016	68000	71750	67800	71050	1671400	65421.5	61103	56323.667	53527.625	60.55
11-05-2016	71550	71750	70725	70900	544600	65603.5	61292	56511.333	53644.125	60.03
12-05-2016	72000	73800	71875	73800	1410700	65819.5	61522	56723.333	53768.125	66.06
13-05-2016	74050	74050	70800	71225	664000	65970	61749.25	56909.5	53876.5	57.73
16-05-2016	70800	71200	70300	71200	566900	66130.5	61968.75	57087.833	53972.5	57.66
17-05-2016	72000	73400	71800	73000	496100	66299.5	62189.75	57263.833	54069.25	61.58
18-05-2016	73100	73600	71150	72000	1094400	66419.5	62394.75	57444.833	54174.25	58.35
19-05-2016	71750	72000	70425	71000	367100	66515.5	62586.75	57634.833	54279.25	55.23
20-05-2016	70300	74100	70000	72525	470700	66665.5	62794	57832.167	54402	58.84
23-05-2016	72050	74400	71950	73925	409600	66881	62996	58035.5	54536.625	61.88
24-05-2016	72300	73900	71150	71150	375400	66992.5	63166	58214.333	54657.375	53.45
25-05-2016	71500	72200	70100	71000	1199100	67112.5	63337	58401	54764.875	53.03
26-05-2016	71000	71000	69575	70000	834600	67194.5	63491.25	58581.167	54868	50.19
27-05-2016	70625	71475	70500	71325	848300	67309	63654.5	58771.333	54980.375	53.72
30-05-2016	71325	71500	69975	70000	689700	67449	63817.25	58948.333	55086.125	49.91
31-05-2016	70000	70350	68475	69200	2449800	67583	63975.25	59118.333	55195.25	47.71
01-06-2016	68300	70450	68300	69000	579200	67743	64117.75	59275.167	55304.75	47.15
02-06-2016	69975	70300	68900	69025	781400	67907.5	64267.75	59442	55414.375	47.24
03-06-2016	69200	70150	69200	69575	750500	68113	64412.5	59597.833	55530.875	49.14
06-06-2016	69825	70400	69625	70000	551800	68290	64567.5	59755.5	55647.5	50.62
07-06-2016	70400	70400	70000	70350	922500	68484.5	64711	59918.5	55766.75	51.86
08-06-2016	70500	70600	68800	69550	914100	68689.5	64847.5	60082.167	55882	48.83
09-06-2016	69000	69300	68075	68125	609300	68832	64970.75	60250.333	55990.125	43.92
10-06-2016	68125	68575	67375	67575	1439600	68927.5	65083.5	60414.5	56095	42.16
13-06-2016	67700	68600	67350	67900	686900	68979.5	65207.5	60577.333	56200.75	43.60
14-06-2016	68000	69225	68000	68025	1142300	69036	65337.75	60731.833	56315.875	44.17
15-06-2016	67800	67800	64025	64350	3524900	69005	65426.25	60839.167	56430.375	33.38
16-06-2016	64350	64350	63075	63350	1534700	68940.5	65505.75	60941.667	56540	31.15
17-06-2016	63500	65225	62150	63350	2605800	68867.5	65586.75	61043.333	56647	31.15
20-06-2016	63950	64325	63375	63400	859800	68792.5	65671	61149.5	56743	31.42
21-06-2016	63500	67250	63500	66250	2644500	68797.5	65774.75	61281.833	56864.25	44.55
22-06-2016	66500	67500	65850	66375	1220200	68805	65850.5	61411	56973.625	45.05
23-06-2016	66900	66900	64950	65450	1283400	68764	65925	61520.667	57085.875	42.05
24-06-2016	65950	66025	63550	66000	1076000	68746	66001.5	61644	57201.875	44.42
27-06-2016	66000	66000	65300	65775	792000	68751.5	66079	61757.5	57315.375	43.63
28-06-2016	66000	68725	66000	68725	4942400	68826	66187.25	61874.5	57446	54.91
29-06-2016	67000	67925	66650	67925	1937300	68844.5	66284	61997.167	57576.125	51.88
30-06-2016	68050	69175	67700	69000	1877100	68886	66375	62128.333	57711.75	55.44
01-07-2016	69400	69400	68175	68250	1276200	68934	66455.5	62241.667	57845.5	52.52
11-07-2016	69500	73000	69150	72000	3132100	69064	66569.5	62391.667	57996.75	63.01
12-07-2016	72250	75000	70100	70225	2955000	69128.5	66656.75	62530.5	58139.125	56.63
13-07-2016	70500	72475	70500	72250	2178700	69213.5	66769.25	62676.167	58290.25	61.43
14-07-2016	72500	73500	70450	72125	1096200	69272	66883.5	62813	58445.875	60.98
15-07-2016	72750	73250	69575	70400	1935900	69276	66972.5	62949	58594.625	55.01
18-07-2016	70400	71225	69600	71225	842400	69269.5	67069.75	63097.833	58742.375	57.17
19-07-2016	71500	72000	70050	71900	1663400	69322.5	67154	63237.167	58887.75	58.91
20-07-2016	72000	75150	71700	75025	2998100	69391	67269.25	63398.667	59047.75	65.82
21-07-2016	76300	77950	76300	77100	1222000	69571	67399	63568.833	59222	69.49
22-07-2016	77100	77850	75500	77500	662900	69763	67520	63743.5	59400.75	70.16
25-07-2016	77700	77900	75000	75000	914900	69907.5	67609	63905.5	59566.875	61.18
26-07-2016	74975	75000	71000	71000	3824900	69906.5	67664	64037.5	59719.375	50.13
27-07-2016	71000	71750	69200	69200	2918500	69872.5	67738	64152.167	59851.625	46.09
28-07-2016	69500	70300	67850	68800	3810600	69772.5	67796	64272.167	59985.625	45.22
29-07-2016	69000	69800	67525	67525	3635400	69698.5	67834.25	64399	60106.75	42.46
01-08-2016	68000	68500	67525	68125	3534400	69637	67883.75	64524.833	60225.125	44.19
02-08-2016	68125	69650	68125	69275	2050600	69562.5	67931	64647.333	60338.5	47.44
03-08-2016	69250	69550	68325	68850	2308200	69499.5	67959.5	64763	60458.5	46.36
04-08-2016	68600	68900	68325	68850	953400	69456.5	67986	64876.667	60590.25	46.36
05-08-2016	69000	69600	67500	67800	2326300	69362	68013.75	64983.333	60714.625	43.54
08-08-2016	68025	68475	66650	66775	2071700	69219	68050	65070.333	60831.375	40.92
09-08-2016	66825	67000	65100	65500	2604400	69106	68049.25	65146	60937.25	37.86
10-08-2016	65600	66500	65500	66225	1524600	69010.5	68061.5	65228.167	61053.375	40.58
11-08-2016	66475	66925	65800	66000	1149000	68930.5	68062.5	65304.333	61168.5	39.99
12-08-2016	66900	66900	65850	65900	1031100	68822	68065.5	65377	61284	39.72
15-08-2016	65950	66125	64400	64925	1075500	68720.5	68084.75	65451.667	61391.375	37.06
16-08-2016	65175	65750	64650	64800	1090800	68632.5	68107.75	65527.667	61496.875	36.72
18-08-2016	65500	68675	65350	67500	4505000	68602.5	68172.75	65612.667	61607	47.84
19-08-2016	67800	68775	67300	68025	2138900	68582.5	68245	65706	61727.125	49.70
22-08-2016	68000	68100	66600	67150	1474300	68534	68323.5	65786.333	61831.875	46.72
23-08-2016	66750	67000	65700	67000	1674200	68474	68382	65869.667	61935.125	46.21
24-08-2016	66500	67400	66100	66300	892300	68393	68438.75	65938.333	62037.125	43.80
25-08-2016	66300	66850	65100	66825	1754500	68338.5	68514	66011.167	62146.25	46.07
26-08-2016	66500	66625	65500	65800	951600	68292	68562	66077.833	62260.75	42.46
29-08-2016	65800	66000	64850	64900	861100	68238.5	68583	66135.167	62370.5	39.54
30-08-2016	65600	65600	63500	63875	1323100	68158	68568.75	66191	62472.5	36.45
31-08-2016	64500	64650	64025	64400	1252600	68085.5	68560.75	66253.667	62570.25	39.07
01-09-2016	64025	64025	62275	62500	1547300	68048.5	68526.75	66300.333	62641.5	33.66
02-09-2016	62575	63375	62500	63300	752500	68047.5	68494	66353	62718.125	37.58
05-09-2016	63550	64475	63550	64000	599500	68060.5	68464	66411.333	62797.625	40.87
06-09-2016	64225	64650	64025	64450	778300	68081.5	68437	66474.5	62882.5	42.96
07-09-2016	64450	64600	63275	63275	1153900	68022	68409.75	66523.833	62966.875	39.09
08-09-2016	63275	63275	62000	62450	1051400	67943.5	68374.25	66548.167	63044.125	36.59
09-09-2016	62400	62400	61125	61125	1048700	67857	68310.5	66569	63104.75	32.96
13-09-2016	61125	61125	60000	60000	1152900	67737	68241.5	66580	63167.25	30.21
14-09-2016	59825	61475	59225	61000	983300	67641.5	68196.5	66599.833	63228.5	35.37
15-09-2016	61000	62750	60600	62500	999900	67517	68171.5	66630.5	63285.125	42.25
16-09-2016	62525	63000	61625	62500	879300	67408.5	68126.5	66658.833	63350	42.25
19-09-2016	62900	65050	62700	65025	1602700	67329	68107.5	66693	63428.5	52.20
20-09-2016	65025	65050	63950	63950	829900	67243	68088.5	66718	63492	48.38
21-09-2016	63950	64750	63050	64375	495400	67090.5	68077.25	66743.167	63566.375	49.94
22-09-2016	64900	65275	64500	65125	1304700	66988.5	68058.5	66767.333	63645	52.66
23-09-2016	65125	65150	64525	65125	829000	66846	68029.75	66794.833	63718.625	52.66
26-09-2016	65200	65200	63625	64000	533800	66683.5	67977.75	66816.833	63780.625	48.11
27-09-2016	64375	64375	63425	64075	821500	66557	67916.5	66834	63851	48.43
28-09-2016	64000	64075	63300	63600	842400	66404.5	67837	66848	63924.5	46.48
29-09-2016	64550	64925	62025	62500	1079300	66216.5	67769.5	66841.5	63982	42.23
30-09-2016	62175	64125	62000	62000	1797400	65956	67673.5	66831.5	64038	40.42
03-10-2016	62500	64900	62500	64900	1023800	65712	67641.5	66836.667	64104.625	52.99
04-10-2016	65000	67000	64225	66975	2115800	65501.5	67632.25	66847.167	64183	59.57
05-10-2016	66300	67000	65800	66975	1417400	65341	67624.25	66853	64264.375	59.57
06-10-2016	67000	67725	66500	66850	1347300	65258	67582.25	66862	64342.625	58.99
07-10-2016	67000	67000	64800	65900	895200	65192	67532.25	66889.333	64412.125	54.66
10-10-2016	65900	65900	65000	65025	302100	65116.5	67444.5	66902.833	64483.25	50.95
11-10-2016	65100	65475	64000	64500	1029300	65056	67377.25	66908.167	64563.25	48.81
12-10-2016	64000	64350	63300	64250	1087900	64978.5	67307.75	66915.333	64638.25	47.78
13-10-2016	64200	65050	64200	64925	1118400	64891.5	67227	66917.833	64708.375	50.80
14-10-2016	65000	65525	64800	64800	876200	64810.5	67155	66909.833	64774.875	50.22
17-10-2016	64850	65550	64100	65100	904100	64735.5	67096	66902.5	64841.375	51.65
18-10-2016	65700	66375	65300	66175	722900	64703	67032.5	66910.167	64913.25	56.45
19-10-2016	66025	66425	65725	66275	1133300	64693	66956	66931	64976	56.88
20-10-2016	65825	65925	65150	65150	743700	64686	66896	66928.167	65031	50.81
21-10-2016	65000	66700	64800	65475	2792300	64671	66840.75	66931.333	65088.875	52.39
24-10-2016	65475	66400	65300	65875	658200	64668.5	66799.5	66931.167	65145.375	54.34
25-10-2016	66350	66350	65150	65225	473900	64655	66738.5	66928.667	65196.5	50.71
26-10-2016	65325	65500	64875	65250	550400	64661.5	66691	66943.667	65254.125	50.85
27-10-2016	65500	66500	65325	66400	483600	64693.5	66663	66969.667	65319.125	56.75
28-10-2016	65650	66250	65650	66000	363500	64663.5	66633	67003	65375.375	54.31
31-10-2016	66500	67975	66000	67900	1465000	64661	66621.75	67050.333	65444.75	62.55
01-11-2016	68050	68400	67500	68000	1120100	64678	66606	67108.333	65509.25	62.93
02-11-2016	67950	68250	67100	68250	674600	64703	66588.5	67155.667	65578	63.92
03-11-2016	67250	67425	65000	65000	1057300	64677	66535	67184.833	65623	46.60
04-11-2016	64750	67050	63500	67050	1700300	64681.5	66510	67236.5	65678.75	54.90
07-11-2016	66000	66950	65050	66475	815500	64695	66493.5	67273	65732.125	52.44
08-11-2016	66725	68000	65800	67950	1230900	64756	66497.25	67307.333	65790.375	57.68
09-11-2016	67950	68000	65950	67200	592800	64822.5	66490.25	67320	65848.875	54.40
10-11-2016	67350	68150	67200	67950	1028800	64893.5	66489.5	67338.333	65913.625	57.03
11-11-2016	66000	66600	64150	64150	1347400	64926.5	66487.5	67326.667	65956.875	43.37
14-11-2016	63800	63825	61425	61600	2474500	64892.5	66470	67293.5	65987.875	36.96
15-11-2016	61450	62000	60725	61125	1483200	64835	66447.75	67254.333	66017.25	35.90
16-11-2016	61150	63025	61150	62500	931800	64796	66438.75	67223.333	66054.875	41.18
17-11-2016	62975	62975	62050	62975	470500	64790	66406	67203.167	66090.375	42.92
18-11-2016	62500	63100	62300	63100	608900	64803	66373.25	67183.833	66111.875	43.40
21-11-2016	62800	63800	62525	63000	868000	64840.5	66348.75	67153.833	66136.875	43.09
22-11-2016	62500	64525	62500	64500	697100	64930.5	66333.75	67137.833	66167.625	48.97
23-11-2016	63750	64825	63700	64500	1303700	65000.5	66321	67131.167	66200	48.97
24-11-2016	63800	64075	62500	62500	797300	65000.5	66258.75	67114.5	66223	42.22
25-11-2016	64375	64375	61800	62425	604800	64999	66203.75	67084	66243.875	41.99
28-11-2016	62600	62875	62600	62775	295400	64954	66141.5	67056.333	66258.25	43.56
29-11-2016	62775	63150	62775	63050	1267500	64936	66089.5	67037.667	66272.5	44.82
30-11-2016	63450	65000	63000	65000	1985700	64948.5	66019.5	67034.333	66294.5	52.88
01-12-2016	65000	65100	64300	65000	844800	64946	65967.25	67021	66312	52.88
02-12-2016	65200	66425	64725	66325	666400	64970	65908	67009.833	66338.625	57.74
05-12-2016	65500	67750	65500	67575	750400	65041.5	65862.5	66999	66373	61.75
06-12-2016	67575	67700	67150	67450	586300	65109	65833	66980.667	66402.75	61.13
07-12-2016	67000	67000	65050	65450	1154400	65146	65775.25	66940	66422.5	52.06
08-12-2016	65500	67500	65500	67500	1043800	65246	65731.25	66928.333	66442.625	58.81
09-12-2016	66000	67525	66000	66950	247800	65345	65650.5	66897.333	66459.875	56.51
13-12-2016	66200	67300	66200	66850	521800	65384	65548	66889	66473.5	56.08
14-12-2016	66850	67375	66500	67025	343700	65385	65443.25	66883.167	66481.625	56.70
15-12-2016	66700	67125	66000	66300	601300	65371.5	65356.25	66873.333	66482.625	53.34
16-12-2016	66300	66325	65100	65550	826800	65345.5	65301.75	66836.667	66482.875	50.04
19-12-2016	65200	65200	63800	63900	781400	65305.5	65248.75	66790	66493.375	43.64
20-12-2016	63550	63900	62950	62975	584400	65264.5	65190.5	66717.833	66493.25	40.51
21-12-2016	62000	62900	61900	62000	1050200	65214.5	65135.25	66656.333	66484.75	37.46
22-12-2016	62025	62125	60800	60850	653200	65146.5	65062.5	66587.333	66473.125	34.19
23-12-2016	60025	61325	60025	60300	592400	65054	64972.75	66502.667	66451.875	32.72
27-12-2016	60700	63100	60700	62900	622500	65016	64913.25	66442	66436.375	44.81
28-12-2016	62900	64150	62900	63850	645300	64991	64863.25	66394.333	66424.625	48.45
29-12-2016	63200	64125	62900	64000	673400	64947.5	64825.25	66337.5	66419.5	49.02
30-12-2016	63350	64400	63350	63900	465300	64900	64796.5	66270.667	66423.25	48.63
03-01-2017	63650	64350	63100	63300	340700	64863	64774.5	66218.333	66411.875	46.27
04-01-2017	63400	64450	62300	63200	578800	64817.5	64744.25	66166.333	66402.875	45.87
05-01-2017	63200	65600	63200	65600	1023100	64812	64740.25	66137	66401.375	55.76
06-01-2017	65450	65450	63900	64425	339100	64796	64725.5	66091	66395.5	50.86
09-01-2017	64775	64850	63125	63600	397300	64763	64712.25	66048.333	66398.5	47.69
10-01-2017	63700	63700	63000	63000	620000	64695	64694.25	66007	66401	45.47
11-01-2017	63200	63200	63025	63150	334500	64638	64650.75	65968	66411.75	46.15
12-01-2017	63700	63975	63250	63250	370300	64545	64603	65929.5	66424	46.62
13-01-2017	63775	63925	63025	63050	531400	64446	64562	65886	66442.75	45.75
16-01-2017	62800	64075	62800	63200	445000	64345	64524	65840.667	66453	46.56
17-01-2017	63250	63450	62500	62500	269000	64295	64486	65788.333	66462.375	43.33
18-01-2017	62600	63900	62600	63000	296400	64214	64447.75	65744.667	66480.875	46.20
19-01-2017	63700	63725	63250	63400	356700	64152.5	64423.75	65713.167	66492.875	48.45
20-01-2017	63400	63475	62500	62500	326000	64043.5	64399.75	65679.333	66491.375	43.99
23-01-2017	63000	63500	62975	63475	288700	63969	64395.75	65649.833	66482.25	49.42
24-01-2017	63475	63800	63375	63750	406300	63885	64389.25	65621.333	66475	50.86
25-01-2017	63750	63750	63000	63000	309300	63862	64394.25	65612.333	66460.5	46.92
26-01-2017	63900	63900	63225	63400	290000	63898	64395.25	65612.667	66444.625	49.18
27-01-2017	63750	63750	62700	62800	373400	63931.5	64383.25	65609	66423.625	46.02
30-01-2017	62800	63400	62700	62800	204400	63937.5	64366.75	65605	66401.875	46.02
31-01-2017	63300	63300	61750	61750	649000	63913	64351.5	65575	66380.625	40.70
01-02-2017	62300	62800	62000	62700	608200	63905	64354	65550.5	66364.125	46.70
02-02-2017	62725	62725	61800	62000	542300	63885	64362.75	65527.5	66336.625	43.23
03-02-2017	62000	62000	61550	61800	582500	63831	64380.75	65499.5	66311.125	42.27
06-02-2017	62000	62000	61800	61850	504900	63778	64389.25	65473.333	66292.875	42.61
07-02-2017	62475	62625	61875	62500	750300	63778	64389.25	65431.833	66280.375	47.05
08-02-2017	62800	62800	62500	62600	637200	63781.5	64390.25	65396.333	66258.375	47.72
09-02-2017	62850	62850	61875	62400	757900	63774	64364	65352.333	66235.75	46.45
10-02-2017	62000	62500	61800	62000	757200	63753	64344.5	65310.667	66216.5	43.94
13-02-2017	62000	62475	61425	62000	731700	63693	64320.75	65244	66199	43.94
14-02-2017	62000	62000	61500	61500	397800	63623	64284.5	65185.833	66171.5	40.75
16-02-2017	61675	62075	60775	61000	856800	63516.5	64243.25	65110.833	66136.5	37.80
17-02-2017	61000	61100	60350	60800	529500	63381	64211.25	65035.333	66094.5	36.65
20-02-2017	60500	61200	60425	60500	239500	63242	64175.5	64969.333	66046	34.94
21-02-2017	60500	60525	60050	60150	941900	63136	64141	64895.5	65989	33.01
22-02-2017	60150	62375	60075	62200	1557600	63030	64138	64830.833	65953.75	50.35
23-02-2017	62225	63300	62225	63125	1195000	62953.5	64149.25	64751.5	65911.375	55.90
24-02-2017	63250	65050	62600	65000	2201000	62916.5	64150.25	64670.833	65895.875	64.54
27-02-2017	65250	66000	64700	65750	1286400	62891	64138	64592.5	65885.125	67.31
28-02-2017	65750	66000	64075	65850	838300	62882	64126.75	64531.5	65875.5	67.67
01-03-2017	66000	66000	64300	64625	887700	62863.5	64104.5	64489	65843.375	59.05
02-03-2017	64700	66000	64700	65850	853400	62902.5	64104	64466.667	65818.125	63.99
03-03-2017	64600	65075	64475	64475	747500	62932.5	64098.5	64437.833	65771.5	55.85
06-03-2017	64400	64425	63250	63400	768100	62960.5	64087.5	64410.333	65732.375	50.45
07-03-2017	64200	64200	62500	62850	756400	63000.5	64073.5	64375.167	65690.625	47.89
08-03-2017	62500	63475	62150	62825	716600	63051	64052.5	64332.167	65639.75	47.77
09-03-2017	62825	63625	62400	63625	284500	63065.5	64040.75	64297.333	65597.875	51.87
10-03-2017	63875	63950	62850	63500	333000	63058.5	64024.75	64261.667	65560.375	51.20
13-03-2017	63425	63500	62475	63000	348300	63038.5	63993	64229.667	65512.75	48.47
14-03-2017	63000	64500	62925	64475	594800	63050	63975	64214.333	65465.5	55.92
15-03-2017	64300	64825	63725	64450	640200	63073	63968	64207.333	65432	55.77
16-03-2017	64900	65400	64700	65050	812300	63110	63963.75	64199.5	65402.25	58.59
17-03-2017	65700	65950	64925	65250	1453100	63103	63957.5	64194.5	65378.5	59.51
20-03-2017	65650	65650	65225	65450	255600	63123.5	63959.75	64191.5	65349.125	60.46
21-03-2017	65300	66000	65200	65800	1132200	63167.5	63965.25	64197.333	65328.125	62.14
22-03-2017	65650	65650	65200	65425	997600	63216	63955.5	64201.5	65309.25	59.24
23-03-2017	65800	65950	65400	65450	475100	63262	63950	64187.833	65291.5	59.38
24-03-2017	65025	65600	64850	64925	399300	63295.5	63920.25	64167.167	65271	55.21
27-03-2017	64500	65225	64400	64500	589800	63324.5	63885.25	64149.5	65245.625	52.03
29-03-2017	64500	65500	64500	65500	400500	63370.5	63857.75	64139.5	65223.125	58.14
30-03-2017	65400	66700	65075	66700	882700	63454.5	63874.75	64142.167	65204.875	64.06
31-03-2017	66900	66900	65500	65525	587600	63505	63859.5	64133.5	65184.75	55.75
03-04-2017	65025	67300	65025	66700	709800	63571	63861.75	64139.5	65177.625	61.18
04-04-2017	67200	67725	66875	67700	820300	63675	63859.25	64158.167	65178.25	65.10
05-04-2017	67700	67975	67000	67950	999200	63764.5	63866.75	64185.333	65178.5	66.02
06-04-2017	67625	68575	67625	68000	1286800	63849.5	63867.25	64209.333	65178.375	66.22
07-04-2017	68250	68250	67850	68200	560300	63953.5	63907.75	64247.333	65197.625	67.02
10-04-2017	67850	67950	66750	67000	606100	64025.5	63961.75	64272	65215.875	58.07
11-04-2017	66275	66750	65450	65450	672500	64078.5	64005	64281.667	65226.375	48.98
12-04-2017	65450	65500	64500	64950	862600	64121.5	64029.5	64285	65234.125	46.45
13-04-2017	65200	65225	64525	64675	382800	64180	64046.5	64294.333	65226.25	45.07
17-04-2017	65000	65000	64400	64600	528500	64218	64061.5	64308.667	65217.375	44.68
18-04-2017	64800	65100	64800	64900	876600	64276	64080.5	64333.833	65214.625	46.67
20-04-2017	64600	64625	63500	63575	1033700	64311.5	64071.25	64357.667	65202.5	39.86
21-04-2017	63750	64450	63500	64200	634100	64358.5	64068.25	64379	65194.625	44.01
25-04-2017	64200	64500	63650	64500	844100	64398.5	64088.25	64392.333	65173.5	45.94
26-04-2017	65000	65950	64050	65950	1197900	64465.5	64123.5	64415.333	65163.625	54.15
27-04-2017	65800	67000	65025	66400	821500	64545.5	64159.75	64424.5	65150.625	56.36
28-04-2017	66300	67525	65950	66400	828100	64633.5	64193.25	64440.833	65141.375	56.36
02-05-2017	66400	67250	66325	67150	896300	64736.5	64214.75	64459.333	65117.125	60.09
03-05-2017	67400	68125	67400	67800	938700	64862.5	64242.75	64477.167	65105	63.04
04-05-2017	67850	68000	67000	68000	540400	65002.5	64259.5	64496.333	65083.75	63.92
05-05-2017	67825	71475	67700	71400	1679700	65214.5	64297.75	64545.667	65080.125	74.89
08-05-2017	71300	71400	69950	70000	936500	65404.5	64323.25	64585.167	65078.125	65.99
09-05-2017	70000	72000	70000	71200	881600	65625.5	64380.75	64635.833	65078	69.36
10-05-2017	70425	71975	69500	70975	856600	65801	64415.5	64692.333	65073.375	68.00
12-05-2017	70975	74000	70925	73900	1541600	66016.5	64485	64771.667	65067.75	74.88
15-05-2017	73875	74000	72850	73600	677900	66188.5	64552.5	64829.667	65050.25	73.14
16-05-2017	73700	73700	70500	70500	643300	66283.5	64587.25	64853.167	65015.25	58.13
17-05-2017	70450	71350	69975	70100	675800	66368.5	64625.25	64874	64990.75	56.52
18-05-2017	69200	72550	69200	72025	804700	66516.5	64690	64908.5	64995.875	61.98
19-05-2017	73000	77975	72875	76500	1380100	66729.5	64816	64979.167	65032.375	71.08
22-05-2017	76000	78475	72800	74250	1664700	66925	64928.75	65040.667	65059.625	62.93
23-05-2017	74250	74275	72025	73100	1155000	67119	65039.75	65098	65087.5	59.19
24-05-2017	72775	75025	72100	73600	674800	67334	65167.25	65160.333	65114.875	60.29
26-05-2017	75200	75275	73600	74275	639600	67563	65307	65222.667	65139.875	61.80
29-05-2017	74000	74525	73275	73400	297000	67758.5	65412	65280	65162.625	58.70
30-05-2017	73425	75050	73425	73500	796600	67958.5	65508.5	65336	65185.875	58.95
31-05-2017	73750	75000	73400	73950	2191900	68177.5	65608	65387.833	65216.625	60.14
02-06-2017	73800	75450	73200	74500	514100	68378	65714	65442.667	65255.25	61.60
05-06-2017	74500	75175	74025	74300	375900	68575	65824	65503.667	65299.25	60.72
06-06-2017	75000	75000	73400	74400	904800	68762	65936	65563.167	65340.125	61.02
07-06-2017	74000	75500	74000	75500	664200	68967	66035	65627.333	65387.625	64.22
08-06-2017	74525	75375	74525	74950	500000	69157	66140.25	65692.167	65432.875	61.50
09-06-2017	74800	75875	74450	75500	735800	69351	66259.25	65760.5	65485.75	63.18
12-06-2017	75000	78050	74900	77750	838500	69597.5	66406.75	65836.167	65550.5	69.12
13-06-2017	77750	78500	77275	77675	515500	69842	66552	65914	65601.375	68.72
14-06-2017	77600	79000	77600	79000	967000	70123.5	66709.5	65988	65656.25	71.81
15-06-2017	78800	80325	77825	80000	1075900	70433.5	66879	66068	65720.5	73.90
16-06-2017	79000	79750	79000	79000	1400300	70703.5	67037	66139.667	65780.5	68.43
19-06-2017	79025	80075	79025	79900	1217600	70967.5	67211	66239	65848.5	70.54
20-06-2017	79650	79850	79025	79400	1047500	71245	67375	66321.333	65911.375	67.83
21-06-2017	79350	79400	77775	78400	870800	71479	67525	66400.833	65974.375	62.63
22-06-2017	79450	79450	77600	78300	751300	71691	67683	66469.833	66041.375	62.12
03-07-2017	78900	81300	78750	81300	1561900	71958	67861.25	66563.833	66128.5	70.04
04-07-2017	79500	79725	78325	78500	764200	72168	68008.75	66634.167	66199	57.88
05-07-2017	78500	78600	75000	75800	790800	72320	68136.75	66711.833	66265.5	49.03
06-07-2017	76000	78000	75925	77875	713800	72537.5	68281.5	66820.333	66338.375	54.75
07-07-2017	78000	78000	75850	76350	999200	72755.5	68417	66921.833	66400.125	50.29
10-07-2017	76300	76725	75850	76500	281900	72986.5	68554	67015.167	66460.375	50.71
11-07-2017	76500	76525	75575	75825	490900	73209.5	68694.75	67100.833	66523.125	48.69
12-07-2017	76500	79300	76000	78200	718900	73481.5	68849.75	67201.5	66601.875	55.43
13-07-2017	78000	79300	78000	78900	351800	73761.5	69018.75	67307.5	66690.75	57.21
14-07-2017	78200	78375	76050	76150	715500	74013	69162.25	67385.167	66771.5	48.93
17-07-2017	76475	76475	75575	75800	940000	74245	69301.75	67460.5	66845.5	47.98
18-07-2017	75825	76750	75825	76750	321300	74490	69444.25	67555.5	66916.75	50.78
19-07-2017	76500	76525	75850	76150	616500	74694	69579.75	67647	66985	48.98
20-07-2017	75700	76400	75700	76250	467000	74891	69718.25	67736.833	67041.125	49.30
21-07-2017	76450	76500	75650	75700	401400	75077	69855.25	67821.167	67099.875	47.53
24-07-2017	75700	77200	75675	76950	857900	75273	70004.75	67900.833	67162.75	51.78
25-07-2017	76500	76750	75650	76625	670300	75449.5	70156	67978.333	67220.25	50.63
26-07-2017	76850	77000	76075	76100	699800	75611.5	70307	68043.5	67275.125	48.75
27-07-2017	76650	78925	76500	78000	756400	75743.5	70479	68113	67345.125	55.22
28-07-2017	78300	80050	77850	79800	976100	75939.5	70672	68195.333	67423.75	60.34
31-07-2017	79800	79800	75650	76100	1838800	76037.5	70831.5	68266.333	67486.25	48.16
01-08-2017	76700	76700	72200	72275	1639900	76063.5	70932.25	68298.167	67535.125	39.33
02-08-2017	72400	72500	70200	70400	2465400	75993.5	71005	68321.167	67577.125	35.86
03-08-2017	70400	71400	70400	71100	1244300	75943.5	71066	68349.5	67608.125	38.06
04-08-2017	71100	71900	69675	71650	1260300	75966.5	71125	68380.333	67631.5	39.80
07-08-2017	72200	72375	69100	69500	2050800	75954.5	71161.5	68401.667	67644.125	35.58
08-08-2017	69650	69725	68325	68800	1713400	75890	71203.25	68423.333	67653.875	34.31
09-08-2017	68600	68600	65975	66300	3621900	75686	71207.75	68439.333	67655.875	30.15
10-08-2017	66575	67450	65500	66900	2255700	75539	71232	68465.5	67665.25	32.27
11-08-2017	66700	66700	65700	65900	1172700	75395	71257	68491.5	67672.25	30.60
14-08-2017	66700	67225	66225	66800	1310000	75259	71296.5	68531.167	67685	33.91
15-08-2017	66800	67600	66550	67325	1154800	75120	71341.5	68578	67697	35.84
16-08-2017	67325	71000	67325	70950	2158100	75071	71414.75	68631.667	67727.75	47.25
18-08-2017	71500	74975	69700	74000	3388300	75081	71519.75	68699.333	67772.25	54.57
21-08-2017	73975	73975	71275	72300	923100	75048	71612.75	68754.667	67802.875	50.38
22-08-2017	72500	72600	70500	70500	937300	74968	71673	68798.667	67824	46.31
23-08-2017	71000	71725	70525	71100	878400	74904	71739.5	68850.667	67853.75	47.82
24-08-2017	71500	71500	71000	71300	681000	74842	71802	68904.667	67882.875	48.35
25-08-2017	70500	72100	70400	71975	880400	74771.5	71869.25	68947.167	67913.375	50.16
28-08-2017	71775	71975	71400	71650	251500	74705.5	71931.25	68995.333	67945.5	49.26
29-08-2017	71550	71750	71200	71500	578200	74625.5	71988.25	69048	67976.75	48.83
30-08-2017	71300	71300	68500	68850	1741700	74447.5	72022.5	69087	67989	41.83
31-08-2017	68900	69200	67875	69200	829400	74278	72060	69127.333	68005	42.99
04-09-2017	69200	69200	67025	67025	868400	74038.5	72081	69152.5	68000.625	37.92
05-09-2017	67100	67400	65750	66100	1414000	73760.5	72097	69172.833	67991.125	35.98
06-09-2017	66100	67275	65500	66700	1126700	73514.5	72109	69196.167	67983.375	38.19
07-09-2017	67000	67500	66900	67125	781000	73259	72113.25	69227	67994	39.78
08-09-2017	67100	67125	65775	66250	1897600	72996	72120.5	69248.667	67990	37.63
11-09-2017	66300	66400	65800	66125	924300	72750.5	72114.75	69266.833	67988.25	37.32
12-09-2017	66175	66200	65550	65575	903400	72496	72093.5	69287.333	67976.375	35.92
13-09-2017	65600	66200	65575	65575	903600	72181.5	72069.75	69301.333	67968.25	35.92
14-09-2017	65600	69400	65600	69250	2048200	71996.5	72082.25	69338	67974.75	50.35
15-09-2017	69225	69550	67525	68000	1776800	71840.5	72080.25	69371.333	67994	46.52
18-09-2017	68000	68400	66875	67775	542100	71638.5	72088	69400.5	68024.875	45.84
19-09-2017	67000	67750	66850	67125	652800	71454	72104.75	69429.333	68054.875	43.85
20-09-2017	67375	68950	67300	68950	448100	71303	72144.75	69470.333	68087.125	50.36
22-09-2017	68000	68550	67500	68000	913100	71146.5	72178	69512	68112.25	47.29
25-09-2017	68000	68000	66525	67150	449700	70925.5	72203.5	69541.667	68132.5	44.66
26-09-2017	67050	67050	65600	65675	878200	70661	72211.25	69566.167	68145.875	40.47
27-09-2017	65600	66100	65500	65575	980300	70449.5	72231.25	69591.333	68151.25	40.19
28-09-2017	65575	66200	65575	65575	635600	70245	72245	69616.167	68156.625	40.19
29-09-2017	65650	66175	65650	65800	739700	70026	72258	69638.167	68173.125	41.24
02-10-2017	65850	66325	64650	64775	1189600	69798.5	72246.25	69652.667	68184.875	37.98
03-10-2017	64775	66675	64750	65700	1183300	69587.5	72239.25	69674.667	68199.5	42.40
04-10-2017	65700	66750	65700	66525	657800	69404	72240.5	69704.833	68216.875	46.09
05-10-2017	66700	66700	65500	65850	1283000	69182	72227.5	69730.5	68221.125	43.63
06-10-2017	66000	66725	65300	66425	849800	68978	72213.75	69763.333	68228.25	46.26
09-10-2017	66125	67900	66100	67825	850600	68812.5	72212	69808.833	68235.75	52.12
10-10-2017	67500	67700	66025	66250	1160700	68577.5	72160.5	69845.167	68229.125	46.04
11-10-2017	66000	66250	65500	66000	1206700	68301.5	72120.5	69881.833	68221.875	45.14
12-10-2017	65825	66250	65350	65600	1927700	68091.5	72064.5	69918.167	68222.625	43.66
13-10-2017	66000	66000	64125	64200	1914800	67930	71996.75	69931.5	68206.125	38.88
16-10-2017	64500	65350	64000	64475	1715800	67811.5	71902.5	69940.5	68193.75	40.27
17-10-2017	65300	65575	64000	64475	992500	67679	71811.25	69937	68181.875	40.27
18-10-2017	64125	64950	64050	64200	1111500	67530	71748.25	69926.667	68167.75	39.24
19-10-2017	64900	65175	63025	63125	1758400	67402.5	71678.5	69908.5	68151.875	35.42
20-10-2017	63125	63800	62350	62500	2631900	67276.5	71583.25	69894.333	68136.625	33.39
23-10-2017	62800	63250	62675	62775	1025700	67206	71446	69873.833	68131	35.15
24-10-2017	62900	63100	61925	62025	963300	67108.5	71323.75	69857.5	68126.25	32.62
25-10-2017	62500	63000	62000	63000	1338100	67050.5	71222.75	69854.833	68131.25	38.80
26-10-2017	63000	65050	62725	64675	1959200	67008	71133.5	69867	68150.375	47.68
27-10-2017	64250	67100	64250	66900	3154200	66999.5	71059.75	69894.167	68183.375	56.67
30-10-2017	66500	68050	66475	67675	1848300	66934	71002.5	69921.167	68207.25	59.30
31-10-2017	68100	71025	67725	70000	3640600	66854	70967.5	69964.5	68238	65.96
01-11-2017	70100	72000	69000	71750	1585500	66843	70945.5	70022.833	68276.75	69.94
02-11-2017	71000	72400	71000	71925	1595300	66871.5	70919.75	70072.5	68316.875	70.32
03-11-2017	72500	73925	72000	73600	1703100	66921.5	70912.75	70133.5	68368.375	73.70
06-11-2017	73600	74500	72500	73950	1703200	66974.5	70908.25	70192.833	68422.125	74.35
07-11-2017	73950	77050	73925	76800	1931200	67071	70921.25	70269.833	68478.125	78.96
08-11-2017	75650	77000	75650	76525	1129100	67168.5	70937	70343.667	68538.625	77.51
09-11-2017	77000	78150	75500	77250	1873600	67283.5	70954.5	70420	68606.875	78.62
10-11-2017	77425	77500	76000	76000	612500	67426.5	70937	70490.5	68671.875	72.01
13-11-2017	76000	79100	76000	78950	1565600	67621.5	70949.75	70580.5	68750.875	76.94
14-11-2017	77550	78950	75950	75950	958900	67800	70919.25	70654	68814.375	64.50
15-11-2017	76950	78050	76950	76950	1051800	68017	70888.75	70737	68883.875	66.45
16-11-2017	77900	81950	77750	81000	2118600	68303	70908.75	70840.333	68972.875	72.93
17-11-2017	81925	83100	77975	77975	1763600	68520	70889.5	70915.5	69050.25	63.12
20-11-2017	78300	81000	78250	80375	725900	68802.5	70899.25	71014.5	69137.125	66.92
21-11-2017	79925	80250	78300	78850	924300	69057	70903.75	71095.5	69214.375	62.52
22-11-2017	78850	79225	77700	77975	663400	69305	70900.5	71164	69291.75	60.07
23-11-2017	78000	78600	77950	78000	531500	69553.5	70867.5	71231	69364.375	60.12
24-11-2017	78000	80300	77050	79500	895500	69758.5	70877.5	71307.667	69443.125	62.99
27-11-2017	79500	80700	78300	79500	938600	69988.5	70914.5	71383	69525.625	62.99
28-11-2017	79400	80050	78300	79850	1177700	70230	70934.25	71468.667	69607.875	63.70
29-11-2017	79850	81200	79150	80100	942800	70489.5	70971.75	71566.333	69694.375	64.23
30-11-2017	79550	80400	76525	76525	2034100	70641	70972	71643.5	69763	52.51
04-12-2017	78150	80325	78150	79150	1698000	70864	71005.25	71740	69850	58.50
05-12-2017	80300	81000	78550	80300	710900	71127	71026.25	71844.667	69938	60.83
06-12-2017	80300	81500	79700	80325	689200	71420	71040.5	71947.5	70029.625	60.88
07-12-2017	80000	80325	79725	79950	451500	71707.5	71078.5	72056.667	70120.375	59.61
08-12-2017	81000	81000	80400	80575	398400	72007.5	71126.25	72165.833	70214	61.06
11-12-2017	79750	80250	79750	79850	485200	72288.5	71157.25	72268.167	70300.75	58.44
12-12-2017	81000	81000	78400	78400	335700	72561	71179.75	72351.167	70379.75	53.49
13-12-2017	78400	78825	77500	78300	448600	72813	71200.25	72430.5	70459.25	53.16
14-12-2017	79275	80200	78300	78300	848700	73048.5	71226.25	72509.833	70540.75	53.16
15-12-2017	79500	79500	77525	78575	1020600	73303	71242.5	72586	70623.625	54.07
18-12-2017	79800	81000	78800	81000	580400	73594.5	71286.25	72674	70721.125	61.26
19-12-2017	80000	81075	79950	81000	593800	73858	71335.25	72760.667	70821.125	61.26
20-12-2017	80100	80350	79000	79075	730000	74114.5	71346	72811.833	70912.5	53.54
21-12-2017	79975	81100	79700	81000	516700	74414.5	71358	72885.167	71015	59.10
22-12-2017	81000	81000	79925	80950	431800	74721.5	71406.5	72950.167	71119	58.90
27-12-2017	80100	81450	80100	81400	265000	75065.5	71497.75	73019.667	71215	60.18
28-12-2017	81500	81750	80225	81750	803800	75411	71611.25	73072	71308.125	61.20
29-12-2017	81800	83800	81775	83800	876800	75797.5	71738.25	73140	71402.125	66.58
02-01-2018	84200	86200	81500	81500	902200	76143.5	71836.75	73213.333	71480.875	57.03
03-01-2018	81600	82850	80000	81350	563500	76508	71955.25	73288.333	71558.375	56.46
04-01-2018	81550	84000	81500	84000	455000	76938	72107.25	73368.167	71655.25	63.40
05-01-2018	84000	84775	83450	84775	516000	77378	72292	73423.333	71749.875	65.16
08-01-2018	84950	84950	84050	84800	409200	77833.5	72471	73493.667	71851.5	65.21
09-01-2018	84800	84800	81600	81600	972600	78205.5	72628	73550.333	71942.5	53.07
10-01-2018	82275	83000	81700	83000	440400	78572	72790	73613	72043.25	56.86
11-01-2018	83000	83000	82150	82875	346500	78891.5	72945.5	73670.333	72143.5	56.42
12-01-2018	83200	83200	82525	83050	689700	79199	73066.5	73734.667	72240.625	56.92
15-01-2018	82500	83125	81900	82000	329200	79439	73146.5	73791.333	72333.125	52.99
16-01-2018	82775	84075	82450	84000	557600	79684	73263.5	73858.333	72438.125	58.82
17-01-2018	83750	84000	82100	82750	626200	79900.5	73386	73913.333	72529.5	54.29
18-01-2018	82950	83800	82600	83600	429000	80100.5	73511	73975.333	72625.25	56.73
19-01-2018	83800	84025	82575	84025	479200	80302	73638.25	74039.5	72720.125	57.94
22-01-2018	84000	85000	83000	85000	1155900	80466	73768.5	74102.833	72818.875	60.66
23-01-2018	85100	86400	82725	85200	1462100	80639.5	73904	74171.167	72917.625	61.21
24-01-2018	85300	85575	83750	85275	566000	80800	74041.75	74236.333	73015	61.43
25-01-2018	85375	85400	83975	84500	524700	80970	74198.25	74281.333	73110.375	57.80
26-01-2018	84475	84475	83600	84250	502700	81076	74348.75	74325.167	73204.375	56.63
29-01-2018	84250	84475	82000	82200	1008900	81201	74500.5	74346.5	73290.75	48.08
30-01-2018	82200	82825	80050	80050	903100	81263	74640	74346.833	73368.5	41.08
31-01-2018	80050	82000	80000	81050	1072600	81264	74783.5	74360.5	73446.25	45.09
01-02-2018	81050	82250	81050	81800	604100	81340.5	74930.25	74373.167	73521.75	47.95
02-02-2018	82250	82475	80500	81500	557200	81363	75082.75	74387.167	73601.625	46.89
05-02-2018	80500	81750	80400	81700	327700	81420	75238.5	74409.167	73676.625	47.72
06-02-2018	80000	82600	79900	82600	1022600	81512.5	75408.75	74437.833	73751.125	51.37
07-02-2018	82600	83600	82600	83250	886700	81617.5	75585.5	74450.833	73827.625	53.88
08-02-2018	83250	83450	83000	83150	578700	81690.5	75724.5	74481.833	73903.375	53.42
09-02-2018	82500	82500	80250	81200	1157500	81724.5	75856.5	74517.833	73968.375	45.36
12-02-2018	81450	81900	78700	79550	1363500	81718.5	75974.25	74529	74031.125	39.87
13-02-2018	80200	80925	79900	80000	756700	81716.5	76103	74553.333	74103.875	41.93
14-02-2018	80200	80450	79150	80000	558800	81786	76213.5	74576.667	74179.125	41.93
15-02-2018	80000	80625	79550	80625	269600	81815.5	76339.75	74608.667	74258.875	44.97
19-02-2018	80625	81925	80600	81925	536400	81848	76487.5	74633.5	74345.5	50.75
20-02-2018	82000	82000	80525	81000	371200	81861.5	76640.75	74647.5	74426	46.97
21-02-2018	81000	81025	80050	80100	843400	81864.5	76786	74673.833	74508.625	43.57
22-02-2018	80100	80850	79600	79650	470200	81846	76926.75	74699.5	74585.875	41.94
23-02-2018	80400	81600	80150	81400	592300	81877	77082.75	74730.5	74670.375	49.82
26-02-2018	81450	81600	79025	79075	674300	81890.5	77225.75	74750	74736	41.72
27-02-2018	79325	79750	79075	79750	521200	81919.5	77366.25	74773.333	74802.75	44.54
28-02-2018	79750	79750	79000	79750	786800	81948.5	77498.5	74800.333	74869.5	44.54
01-03-2018	79600	80250	79375	79825	430800	81973.5	77638.25	74819.5	74932.875	44.88
02-03-2018	79325	80400	79300	80000	770100	81953.5	77774	74842	74993.875	45.73
05-03-2018	79375	80350	79150	79200	513700	81917.5	77887.75	74862.667	75049.875	42.52
06-03-2018	80000	80000	79125	79750	461600	81931	78022.75	74874.333	75091.625	45.36
07-03-2018	79650	79750	76400	77300	928100	81857	78135.75	74857.667	75128.125	36.67
08-03-2018	77700	80200	77700	79950	701500	81837	78279.25	74883.333	75171.875	48.22
09-03-2018	79950	79950	77000	78300	638700	81775	78420.25	74923.5	75208.5	42.97
12-03-2018	78300	78875	76400	77125	1841100	81682.5	78546.75	74968.333	75224.625	39.65
13-03-2018	77400	77400	73600	73900	1580100	81484.5	78641	74987	75226.125	32.29
14-03-2018	73900	74000	72025	72500	1177500	81304.5	78724	74992.667	75236.125	29.71
15-03-2018	72500	75000	72500	74600	1480500	81169.5	78838.75	75026.667	75258.625	37.74
16-03-2018	75000	75200	74000	75200	1020400	80993.5	78965.75	75069.333	75274.5	39.86
19-03-2018	75450	75500	74600	75000	327600	80798	79088	75127.333	75267	39.38
20-03-2018	74600	74725	74175	74475	382900	80591.5	79212.5	75177.833	75268.125	38.08
21-03-2018	74800	75450	74800	74950	738300	80458.5	79332	75238.167	75277.375	40.01
22-03-2018	75500	75775	72600	72850	669200	80255.5	79413.75	75278.5	75273.625	34.85
23-03-2018	71500	72000	70550	71000	991300	80018	79454.75	75303	75257.25	31.05
26-03-2018	71000	71100	69675	70300	2009700	79763	79481	75298.667	75241.75	29.73
27-03-2018	70250	71775	70000	70700	1029700	79537	79488	75276.667	75227.75	31.52
28-03-2018	70450	71450	69700	70900	2603500	79275	79479.5	75267.333	75212.5	32.45
29-03-2018	71600	72900	71300	72475	1226800	79069.5	79485	75280.5	75202.375	39.41
02-04-2018	72575	73500	72000	73400	464700	78865.5	79483	75295.833	75197.875	43.12
03-04-2018	73000	73625	72300	73600	691600	78657	79479.5	75311.167	75193.875	43.92
04-04-2018	73650	74725	72000	72000	673500	78397	79431.5	75311.333	75176.375	39.17
05-04-2018	73000	73500	72650	73150	349100	78156	79397.75	75321.333	75167.375	43.87
06-04-2018	74400	74400	73200	73900	526400	77928.5	79364.25	75337.333	75159.375	46.75
09-04-2018	73900	75000	73500	74200	550000	77722.5	79346.25	75373	75141.625	47.90
10-04-2018	74700	77500	74650	77500	1531200	77587.5	79331.75	75428.333	75140.75	58.54
11-04-2018	77500	78900	76375	77500	1137000	77493.5	79347.25	75498.167	75133.25	58.54
12-04-2018	77500	77500	75100	76650	996000	77425.5	79344.25	75568.5	75116.5	55.17
13-04-2018	76650	77275	75800	76000	929200	77324.5	79294.25	75630.5	75101.5	52.68
16-04-2018	75700	76475	74500	74500	456400	77178.5	79259.5	75679.667	75074.5	47.36
17-04-2018	74500	75050	74500	74850	519300	77045.5	79204.25	75737	75051.75	48.66
18-04-2018	75000	76875	75000	76875	412600	76949	79184.5	75808.667	75044.125	55.52
19-04-2018	76875	76975	76000	76975	488700	76836.5	79174.5	75884.667	75037.5	55.84
20-04-2018	76975	76975	76975	75800	801600	76687.5	79152.5	75952.833	75010	51.26
23-04-2018	75500	75525	74075	74075	805600	76506	79098.25	75985	74987.875	45.38
24-04-2018	74075	74175	72500	72500	721300	76332	79028.25	76015	74971.375	40.78
25-04-2018	72250	72250	70100	70800	757500	76157	78937.75	76035.167	74936	36.48
26-04-2018	71000	71875	68000	68050	1321800	75918	78817.25	76041.333	74894.5	30.82
27-04-2018	68500	68750	67800	67800	829500	75674	78730	76033.667	74851	30.36
30-04-2018	68000	70300	68000	69325	610500	75448	78631.75	76042.5	74818.5	36.59
02-05-2018	70000	70100	69750	69950	655000	75208.5	78528.25	76061.167	74777.25	39.00
03-05-2018	69500	69700	68600	68975	647200	74968	78414.75	76083.167	74727.625	36.66
04-05-2018	68500	68600	66825	67200	855100	74710	78287.25	76094	74682.875	32.80
07-05-2018	67200	70000	67200	70000	628100	74517	78181.5	76123.5	74653.875	43.00
08-05-2018	70000	70000	67600	67800	537800	74245	78061	76136.833	74609.125	38.11
09-05-2018	68425	72000	67675	70000	1364400	74063.5	77977	76171.667	74578.375	44.86
11-05-2018	71000	71025	70000	70200	1226800	73872.5	77896	76201.667	74548.125	45.44
14-05-2018	69950	69950	68050	69450	559100	73666.5	77807.5	76221.167	74516.875	43.58
15-05-2018	69325	69450	68000	68175	802200	73433.5	77703.5	76236.667	74473	40.54
16-05-2018	67200	69100	67025	69000	499100	73213.5	77583.5	76253.833	74434.875	43.30
17-05-2018	69475	69900	68100	68100	488100	72991.5	77454.5	76255.667	74394.875	41.06
18-05-2018	68425	69200	67225	67225	504900	72741	77336	76262.167	74341	38.96
21-05-2018	67225	67950	66550	66550	243200	72526	77191.5	76265.833	74274.75	37.37
22-05-2018	66700	68250	66700	66725	476400	72261.5	77049.25	76273.333	74227.875	38.07
23-05-2018	66600	68300	66525	68075	692000	72057	76916	76299.167	74206.875	43.38
24-05-2018	68075	68975	68075	68775	794800	71890	76786.25	76327.833	74198.75	45.96
25-05-2018	69200	69200	67800	68900	789800	71790	76637.25	76357.333	74187.75	46.43
28-05-2018	68500	69850	68050	69475	683300	71729.5	76517	76392.5	74176.875	48.65
30-05-2018	69050	69050	68100	68375	1199900	71605	76387.25	76427.5	74171.25	44.83
31-05-2018	69000	69000	68125	68500	2307300	71471	76232.25	76467.5	74169.75	45.36
04-06-2018	68500	70200	68475	68500	1439300	71341	76069.5	76505.667	74180.75	45.36
05-06-2018	68475	69200	68475	69100	1137200	71233.5	75912.5	76552.833	74191.75	48.10
06-06-2018	69000	70050	68225	68225	990500	71099	75778.75	76587.667	74203.375	44.58
07-06-2018	69500	70800	68325	70075	1301400	71043.5	75649.5	76623.667	74219.75	52.50
08-06-2018	70075	71500	68700	70250	2251100	71028.5	75523.25	76646	74234.375	53.18
20-06-2018	70250	71400	67250	68975	2300800	71002	75382.5	76654.667	74224.5	47.80
21-06-2018	69600	70000	67425	67550	859200	70939	75238	76638.333	74192.25	42.61
22-06-2018	67225	67700	66500	66525	657200	70851.5	75063.25	76603.5	74163.375	39.31
25-06-2018	67000	72000	66500	71750	1463600	70837	74953.25	76602.333	74169.625	57.43
26-06-2018	71000	72900	70375	70375	1678700	70776.5	74821	76580.833	74166	52.95
27-06-2018	69200	69925	68800	68800	759300	70680.5	74668.75	76546.5	74153.5	48.30
28-06-2018	68000	68350	66925	66950	1024000	70579.5	74488.25	76480.833	74128.375	43.47
29-06-2018	66200	68000	66125	67250	1049500	70461.5	74308.75	76419	74106.375	44.44
02-07-2018	67625	70225	67625	69000	822500	70363.5	74146	76364	74093.875	49.85
03-07-2018	69050	69875	67800	68975	757600	70259	73990.75	76317.167	74094.5	49.77
04-07-2018	67150	69975	66850	69450	800100	70098	73842.75	76253.833	74095.75	51.27
05-07-2018	69350	69350	68275	69025	364500	69928.5	73711	76207.667	74105.75	49.84
06-07-2018	69350	69350	67800	68450	329800	69764.5	73595	76151	74117.5	47.90
09-07-2018	68000	70500	68000	70000	1043900	69644.5	73484.5	76077.667	74134	53.19
10-07-2018	70625	71650	70150	70975	650100	69574	73376.25	76031	74153.25	56.20
11-07-2018	69800	70575	69775	70575	361400	69488.5	73267	75965.667	74174.875	54.65
12-07-2018	70500	70975	69500	69500	517900	69341	73145	75903.333	74191.75	50.60
13-07-2018	69500	70475	69500	70475	414100	69211	73023.75	75853.333	74216.25	53.93
16-07-2018	70450	70450	68225	68500	593700	69065	72876.25	75790	74230.875	47.01
17-07-2018	68500	69600	68500	69000	498200	68963.5	72734.75	75720	74229.625	48.80
18-07-2018	69775	70000	69400	70000	295300	68913.5	72622.75	75656.667	74239.625	52.28
19-07-2018	70000	70400	68400	69275	522800	68883	72520	75586.167	74247.125	49.65
20-07-2018	69600	71000	69275	71000	823500	68942	72430	75525.5	74266.5	55.40
23-07-2018	71000	71850	70625	71350	304000	69013	72343.5	75491	74278.5	56.48
24-07-2018	71800	71900	70800	71350	372800	69053.5	72250.75	75439	74295.25	56.48
25-07-2018	71725	71750	70550	70550	299300	69065.5	72137	75374	74312.25	53.06
26-07-2018	70900	71000	70200	70550	511500	69097	72032.5	75308.833	74336.625	53.06
27-07-2018	70300	72925	69900	72550	700900	69204	71957	75259.5	74371.5	60.08
30-07-2018	72550	74400	72550	74400	1314200	69292	71904.5	75218.333	74415.625	65.25
31-07-2018	74400	75975	73150	75150	1889400	69439	71842	75187	74462.375	67.11
01-08-2018	75500	76550	75000	75000	1397800	69539	71801.25	75164.333	74513.5	66.35
02-08-2018	75000	75000	73600	74650	623400	69628	71750.25	75140	74558.25	64.50
03-08-2018	74500	75500	74100	75000	763500	69739	71702.75	75118	74600.625	65.53
06-08-2018	75325	75650	74375	74375	509600	69863	71648.25	75090	74643.25	62.06
07-08-2018	74300	76175	74300	76000	413300	70003	71608.25	75056.667	74691.125	66.96
08-08-2018	76050	77425	75500	77000	998400	70181	71586.25	75030	74737	69.57
09-08-2018	76150	77400	75925	76000	595400	70356.5	71548.75	75009.5	74785.75	64.12
10-08-2018	77000	77125	75800	77000	859100	70565.5	71545.75	74982.833	74840.75	66.91
13-08-2018	77000	77000	74750	75000	782200	70731	71496.25	74943.167	74887.75	57.31
14-08-2018	74800	75500	71750	73500	1248800	70839.5	71448.25	74890.5	74934.25	51.35
15-08-2018	72000	74000	70600	71800	814900	70900	71395	74824.167	74970.875	45.58
16-08-2018	71500	72475	70750	71600	415600	70954	71372	74742.833	75006.5	44.94
20-08-2018	72000	74550	71900	73275	1409300	71030	71379.75	74688	75051.875	51.13
21-08-2018	73900	74725	73450	74525	1255500	71153	71379	74642.5	75108.875	55.18
23-08-2018	74700	75750	74475	75525	1002200	71293.5	71382.25	74586	75174	58.17
24-08-2018	75525	75525	73500	74000	445200	71403.5	71372.25	74514.167	75230.125	52.43
27-08-2018	74100	74550	72225	73500	713000	71491.5	71362.5	74438.833	75287.5	50.66
28-08-2018	73825	74500	73500	74150	1099200	71610	71354.5	74389.167	75343.25	52.89
29-08-2018	72650	73900	72500	73375	1496800	71676	71359.75	74325	75386.75	50.00
30-08-2018	73500	75250	73000	73000	852800	71731	71379.75	74259.167	75417.25	48.61
31-08-2018	73000	73450	72300	73000	1110600	71811.5	71406.75	74192.167	75443.875	48.61
03-09-2018	73500	73500	71400	71800	618800	71896.5	71417.75	74124.167	75452.875	44.08
04-09-2018	72400	72925	71025	72900	763000	72024	71437.75	74050.167	75458.625	48.79
05-09-2018	73075	73075	69950	70725	1679900	72003.5	71420.25	73970	75452.625	41.37
06-09-2018	70975	71800	70000	71175	1563900	72019.5	71398	73887.167	75440.5	43.29
07-09-2018	71500	73375	71475	73375	970700	72111	71395.75	73816.167	75437.625	51.64
10-09-2018	73475	73550	72250	73400	1390100	72240	71409.75	73738.833	75420.625	51.73
12-09-2018	73275	74800	73150	74000	1326700	72375	71418.25	73664.167	75408	53.87
13-09-2018	74200	74400	74000	74400	708000	72483	71423.25	73591.667	75393.75	55.29
14-09-2018	74525	75725	74400	75725	671800	72618	71438.5	73533.167	75392.375	59.73
17-09-2018	74000	74525	72900	72975	519300	72688.5	71393.25	73458	75362.5	48.89
18-09-2018	73600	73725	72000	72200	634100	72752	71340.25	73391.333	75343.75	46.33
19-09-2018	72800	74525	72800	74500	910300	72873	71318.75	73354.333	75331.5	54.01
20-09-2018	74900	75500	74525	75500	794400	72983	71313.75	73317.333	75304	56.90
21-09-2018	75525	75575	73525	75025	903200	73064	71319	73272.167	75289.25	55.13
24-09-2018	75025	75025	72625	72800	538900	73108.5	71298.5	73214.167	75251.375	47.65
25-09-2018	73250	74000	73025	74000	407000	73198.5	71269.75	73162.833	75227.125	51.47
26-09-2018	73500	74450	72750	72750	504600	73244	71227.5	73097.167	75201	47.57
27-09-2018	73800	75000	73500	75000	930300	73374	71219.5	73042.167	75186	54.29
28-09-2018	75000	75000	74050	74050	541500	73475	71219.25	72981.5	75158.75	51.30
01-10-2018	73800	74800	73000	73500	865200	73545	71229.25	72930.167	75128.75	49.60
02-10-2018	73500	74400	73175	74300	430600	73645.5	71264.25	72895.167	75101	52.09
03-10-2018	74550	74550	73000	73000	581300	73685.5	71313.75	72848.5	75065.5	47.94
04-10-2018	73400	73400	72000	72100	995700	73700.5	71356.75	72795.833	75043.375	45.26
05-10-2018	71925	73525	71200	71775	1125100	73709	71381.25	72736.833	75006.5	44.30
08-10-2018	71600	74825	71600	74800	1092000	73794	71429.75	72689.333	74979	54.10
09-10-2018	74550	74800	73500	74000	469600	73863	71480	72642.667	74947.375	51.52
10-10-2018	74000	75350	73950	75350	641200	73919	71561.5	72611	74924.375	55.39
11-10-2018	74000	75300	73975	74725	801300	73925.5	71608.75	72578.167	74895.125	53.27
12-10-2018	75350	75500	74275	74275	560700	73908	71673.5	72530.667	74867.25	51.73
15-10-2018	74650	75775	73200	73200	534400	73872	71705.5	72491.5	74841.25	48.16
16-10-2018	73300	76000	73300	76000	550700	73899	71763.5	72466.5	74829.75	56.57
17-10-2018	76000	77950	76000	77950	1042400	73958	71848.5	72454.5	74828	61.28
18-10-2018	77700	79400	76050	79400	791200	74058.5	71960.75	72451.667	74832.125	64.37
19-10-2018	77800	79250	77025	78475	1684300	74108	72055.5	72441.5	74819.5	61.02
22-10-2018	78550	80250	78500	80025	1245100	74168.5	72174.75	72447	74814.625	64.37
23-10-2018	78725	79000	77600	78000	945500	74208.5	72282.5	72435.333	74809.25	57.43
24-10-2018	79000	79075	75300	75300	707200	74174.5	72370	72422	74780.75	49.74
25-10-2018	73525	75000	73100	74050	2072000	74155.5	72443.25	72382.667	74746.25	46.62
26-10-2018	74050	75150	73625	74000	1562100	74165.5	72502.5	72354	74709.25	46.50
29-10-2018	74000	74750	73200	73200	1347000	74193.5	72546.75	72327.833	74666.5	44.44
30-10-2018	73400	73950	72200	72400	1327900	74209.5	72581.75	72317.833	74609.5	42.41
31-10-2018	73100	73500	71675	72300	1491700	74190	72610	72316.5	74563.5	42.15
01-11-2018	73100	73300	71700	72300	906100	74145.5	72649.25	72301.167	74518.25	42.15
02-11-2018	73100	79600	72200	77075	2551300	74176.5	72735	72313.667	74483.625	56.75
05-11-2018	77200	79950	77200	79900	2228800	74294.5	72849	72346.333	74459.25	62.74
06-11-2018	80100	81975	79150	80025	1635400	74425	72958.25	72383.333	74435.375	62.98
07-11-2018	80675	80875	77850	79550	1705100	74533	73071.5	72414	74425.125	61.34
08-11-2018	80700	80700	78075	80000	955100	74665.5	73170.75	72461.667	74410.125	62.34
09-11-2018	79675	79675	76500	77500	1549900	74755.5	73243.25	72505	74383.25	53.96
12-11-2018	78375	78900	75700	75700	660400	74809.5	73310.5	72541	74346.5	48.86
13-11-2018	75775	77650	75775	77000	808000	74913.5	73405	72583	74321.5	52.36
14-11-2018	77100	77775	75000	77050	1017300	74996.5	73510.25	72624	74286.75	52.50
15-11-2018	76450	78000	76450	77050	1070000	75123	73563.25	72654.5	74258.25	52.50
16-11-2018	77525	79250	77525	78550	562600	75270.5	73645	72688.833	74233	56.75
19-11-2018	78550	78600	77350	78200	780800	75367	73739	72719.5	74203.875	55.50
21-11-2018	78000	79450	77525	79375	849800	75486.5	73863.25	72768.667	74175.75	58.78
22-11-2018	79375	81000	78900	80200	1241600	75610.5	73992.75	72815.667	74150.75	60.95
23-11-2018	79875	81050	79000	80500	547200	75732.5	74107.75	72859.667	74126.875	61.74
26-11-2018	79300	80000	79025	79525	705600	75808.5	74213.25	72895.167	74102	57.66
27-11-2018	77975	80475	77900	80450	522500	75958	74323.25	72914.833	74083	60.34
28-11-2018	80000	83200	80000	82400	1454500	76162	74457	72947.5	74084	65.33
29-11-2018	82800	84000	82500	83525	1218900	76342.5	74607.75	72993.333	74101.375	67.84
30-11-2018	83550	84200	82000	82000	1373600	76472.5	74727.75	73033.333	74106.125	61.35
03-12-2018	84350	84500	80975	81050	1118400	76593	74828.5	73077	74102.375	57.65
04-12-2018	81050	81150	79950	79975	1362200	76736.5	74922.5	73111.167	74094.75	53.71
05-12-2018	79975	81000	79925	80825	1034400	76873	75035.75	73137.5	74090.375	56.25
06-12-2018	80525	81725	80375	81525	1006300	77048.5	75146.25	73167.833	74085	58.29
07-12-2018	81700	84000	81700	83825	1370800	77225	75299.5	73221.333	74087.875	64.19
10-12-2018	83575	84000	82750	82800	431400	77400	75437.5	73279.5	74086.125	60.11
11-12-2018	82000	82050	80800	81050	751000	77551	75548	73336.5	74085.375	53.82
12-12-2018	81300	81700	80800	80975	778300	77684.5	75665	73404.333	74092.5	53.56
13-12-2018	81325	82700	81325	82450	855100	77873.5	75779.5	73500.333	74104.75	57.85
14-12-2018	81700	84000	81700	82800	842500	78087.5	75894	73600.333	74118.75	58.82
17-12-2018	82800	83125	80500	81150	1071500	78275	75992	73679.167	74121.375	52.66
18-12-2018	80000	81000	78000	80650	1377100	78392	76093	73750.5	74115	50.92
19-12-2018	80650	84300	80650	83350	1711500	78579	76221	73846.333	74126.75	58.84
20-12-2018	83100	83100	82000	82600	712800	78724	76321.5	73949	74139.25	56.13
21-12-2018	82600	83525	82050	82825	1006400	78886	76405.75	74034.5	74155.125	56.77
26-12-2018	82200	84400	81000	84100	677800	79082.5	76495.25	74143.167	74168.625	60.32
27-12-2018	84400	84525	83000	84100	573500	79300.5	76586.25	74237.167	74193.75	60.32
28-12-2018	84100	84125	83125	83625	658600	79453	76676	74326.667	74213.125	58.25
02-01-2019	84500	84500	83625	83825	421100	79570.5	76764.25	74422.5	74233.5	58.89
03-01-2019	83700	83825	81500	83075	1127300	79644	76851.25	74521.833	74249.75	55.46
04-01-2019	83075	83750	82500	83500	389200	79744.5	76926.25	74618.5	74267.25	56.99
07-01-2019	84350	84350	82025	82750	640100	79799	76983.75	74716.167	74285	53.51
08-01-2019	83000	83400	81075	82350	1051900	79886	77047.25	74817	74298	51.69
09-01-2019	82950	82950	80525	80900	1150000	79998	77086.25	74912.667	74316	45.64
10-01-2019	81400	82350	80575	82350	993500	80164	77159.75	75016.833	74328	51.72
11-01-2019	82350	83275	82025	83275	749900	80349.5	77257.5	75118.167	74352.875	55.17
14-01-2019	83525	83625	83300	83625	767000	80558	77375.75	75217.167	74385.375	56.44
15-01-2019	84000	84000	82150	84000	617600	80790	77499.75	75317.833	74435.875	57.81
16-01-2019	84025	84425	82600	84300	764000	81030	77610	75416.667	74494.875	58.93
17-01-2019	84000	84150	83300	84150	835100	81267	77706.25	75521.833	74542.625	58.10
18-01-2019	84150	84350	83500	83900	726900	81403.5	77790	75624.5	74586.125	56.67
21-01-2019	82800	83650	82775	82775	844900	81461	77877.75	75719.667	74625	50.63
22-01-2019	82775	82925	82525	82800	558900	81516.5	77970.75	75811	74666.625	50.76
23-01-2019	82800	83500	81900	81900	604200	81563.5	78048.25	75902.167	74701.375	46.20
24-01-2019	82000	83300	82000	82550	981100	81614.5	78140	75985.333	74749.875	49.71
25-01-2019	82900	84750	82850	84650	1013100	81757.5	78256.5	76081.333	74818.125	59.02
28-01-2019	85000	86650	84400	84700	2092000	81937.5	78373.5	76186.167	74890.125	59.21
29-01-2019	84700	85875	82100	82750	1694900	82052.5	78483	76287.5	74950.375	49.41
30-01-2019	83200	83300	82900	83000	805100	82171.5	78584	76397.333	75010.875	50.54
31-01-2019	83000	83700	82750	83650	1469400	82303.5	78713.25	76476.667	75066.75	53.45
01-02-2019	83650	83800	82050	83000	1071800	82392.5	78831.5	76560.833	75114.75	50.27
04-02-2019	82675	82675	81000	81000	1202300	82448.5	78907.75	76642.167	75151.75	41.97
06-02-2019	81100	82250	81100	81500	764000	82491	78988.75	76739.167	75199.25	44.44
07-02-2019	81500	81975	81000	81300	514400	82513	79061.75	76832.833	75240	43.64
08-02-2019	81300	81300	80175	80900	716000	82521	79126.75	76912.167	75275	42.01
11-02-2019	80925	82200	80925	81000	568100	82550.5	79179.5	76992.333	75309	42.59
12-02-2019	81000	82125	80500	80775	813200	82557	79257.5	77067.833	75325.375	41.59
13-02-2019	82000	82725	81300	82575	1053300	82560.5	79361.25	77158.167	75350.75	51.43
14-02-2019	81700	83150	81700	83000	1177500	82550	79446.25	77255.167	75382.5	53.43
15-02-2019	83000	84000	82500	83875	924000	82587.5	79530	77347.667	75421.875	57.32
18-02-2019	83875	86800	83875	85000	1265600	82666.5	79629.75	77441.167	75474.375	61.74
19-02-2019	85000	86050	85000	85000	451400	82767	79751.75	77537.333	75525.125	61.74
20-02-2019	85400	85450	83025	83700	841500	82824.5	79848.75	77632	75559.25	54.21
21-02-2019	83700	83700	82950	83000	535800	82854	79951.25	77715.5	75589.375	50.63
22-02-2019	83600	83600	81500	81775	1119700	82813	80019	77804	75619.25	45.03
25-02-2019	81775	83000	81750	82500	721200	82807	80103.5	77894	75661.375	48.65
26-02-2019	82175	84500	82175	84500	974800	82876	80213.5	77990.667	75721.375	57.06
27-02-2019	84500	87050	84425	86600	1441700	82988.5	80336.5	78106.167	75800.375	63.77
28-02-2019	86875	87000	84200	85400	1580500	83047.5	80460.5	78202.167	75887.125	58.17
01-03-2019	86000	92425	85575	91725	2267700	83226	80656.75	78338	76006.75	72.08
04-03-2019	92600	100975	92600	94400	3681800	83491	80883	78491.667	76132.125	75.75
05-03-2019	94300	94300	89500	90075	1996600	83679.5	81035.75	78621.833	76232.75	61.64
06-03-2019	90075	92500	86250	92000	1727900	83852.5	81215.75	78764.833	76347.875	64.78
08-03-2019	91650	91975	89800	90000	777400	84000.5	81362.25	78881.167	76461.875	59.34
11-03-2019	90000	93500	89875	90525	812300	84154.5	81520.25	78988.667	76564.5	60.28
12-03-2019	92600	92600	91400	91700	568100	84306.5	81694.5	79099	76684	62.39
13-03-2019	91600	92800	91500	91550	438300	84455.5	81878	79209.333	76791.75	61.93
14-03-2019	91600	92000	90600	90825	393200	84599.5	82026.25	79317.167	76894.875	59.69
15-03-2019	91075	93200	91075	92050	1103800	84764	82167.25	79430.833	77007.875	62.18
18-03-2019	92300	92900	91300	92000	278700	84942.5	82293.25	79548.333	77127	62.02
19-03-2019	92000	92000	89900	89925	723700	85071	82407.75	79641.167	77231.625	55.31
20-03-2019	90000	90675	89925	90000	625300	85216	82507.5	79727.833	77341.125	55.50
21-03-2019	90100	90250	87300	88000	1767100	85329	82607.5	79807.833	77445	49.53
22-03-2019	88000	88075	84050	85900	2583800	85429	82713.5	79867.167	77541.75	44.17
25-03-2019	85000	85925	81025	81800	2777400	85418	82791	79912.5	77617.125	35.97
26-03-2019	82300	84200	82300	84200	1189700	85436.5	82893	79983.833	77697.75	42.68
27-03-2019	84225	85000	83650	84200	821600	85448	83003	80066.5	77774.875	42.68
28-03-2019	84650	85300	83400	84250	1090100	85453	83121.5	80150.833	77851.625	42.82
29-03-2019	84250	84250	80500	83200	996800	85431	83230.5	80217	77920.25	40.51
01-04-2019	83200	83650	82500	82800	1183800	85404	83335.5	80272.167	77992.375	39.63
02-04-2019	83000	83650	82450	82750	1017300	85381	83392.25	80320.333	78063.625	39.52
04-04-2019	82825	82825	80800	81150	1592300	85348.5	83404.75	80368	78126.875	35.92
05-04-2019	81100	81150	78725	79725	1912700	85287	83401.75	80409.5	78180	33.03
08-04-2019	79700	79725	78025	78675	1654400	85222.5	83393	80439.667	78232.25	31.05
09-04-2019	79125	79800	78200	79300	1093400	85157.5	83386	80479.167	78278.375	33.60
10-04-2019	79550	79550	77500	78150	1459900	85027.5	83392.5	80513.5	78317.875	31.31
11-04-2019	78100	78675	77325	77525	713100	84884	83410.75	80543.667	78360.625	30.10
12-04-2019	78200	78325	77325	77525	711300	84779.5	83416	80581.833	78410.5	30.10
15-04-2019	77525	80000	75025	79500	3949900	84709.5	83440.5	80625.833	78475.375	38.74
16-04-2019	79900	82625	79675	82425	2142100	84685	83494.25	80703.833	78528.75	48.82
18-04-2019	84000	84000	79000	79100	2601200	84607	83499.75	80756.667	78572.375	40.63
22-04-2019	79100	79100	76100	76400	2534500	84515	83481.75	80776.833	78610.375	35.44
23-04-2019	76400	79075	75500	78800	1332000	84461	83476	80812.833	78669.625	42.48
24-04-2019	77500	82125	77250	81700	2809900	84469	83491	80864.167	78741.875	49.63
25-04-2019	81700	81725	79525	80000	2074900	84451	83486	80901.5	78796.875	46.02
26-04-2019	79100	82975	78700	82950	2553900	84490	83520.25	80949.667	78866.75	52.48
29-04-2019	83500	83950	82100	83175	1945200	84538	83547.5	81017.667	78935.375	52.94
30-04-2019	83100	85250	83050	84475	4244700	84576	83568.25	81099.5	79012.625	55.63
02-05-2019	85075	85125	81350	81650	1547300	84549	83549.5	81147.167	79078.625	49.07
03-05-2019	81650	82600	80450	80800	1240300	84487.5	83537.5	81182.5	79132.625	47.26
06-05-2019	80000	81500	79150	80600	880700	84399.5	83533	81219.667	79180.75	46.83
07-05-2019	80600	83250	80600	82025	1628300	84340	83553.5	81281.167	79238	50.35
08-05-2019	81975	82400	81550	82025	1334300	84306.5	83565.5	81334.667	79300.625	50.35
09-05-2019	83000	84600	82650	84050	3000500	84327.5	83590.75	81410	79368.5	55.23
10-05-2019	84100	84125	81325	83325	1894100	84358.5	83585.75	81465.5	79442.625	53.21
13-05-2019	83000	83750	82100	82100	744400	84350.5	83578.75	81519.167	79508.125	49.90
14-05-2019	81200	82400	80450	81500	1565300	84290.5	83583.25	81572.5	79565.625	48.31
15-05-2019	81600	82275	79800	80650	1573700	84171.5	83580	81614.833	79622.5	46.07
16-05-2019	80700	81225	79025	80550	1056200	84074.5	83561	81665.167	79670.25	45.80
17-05-2019	80150	80550	79175	79725	814500	83834.5	83530.25	81716	79712.125	43.54
20-05-2019	79725	80250	78275	79000	599800	83526.5	83508.75	81764.167	79750.375	41.60
21-05-2019	78975	80000	78975	79375	893600	83312.5	83496	81794.667	79794.5	43.02
22-05-2019	79000	79300	78050	78600	1000900	83044.5	83448.5	81825.333	79834.75	40.82
23-05-2019	78600	79650	78250	78300	1168100	82810.5	83405.5	81845	79863.5	39.96
24-05-2019	79000	80200	79000	79075	999300	82581.5	83368	81874	79886.875	43.26
27-05-2019	79075	80800	79075	79800	855200	82343.5	83325	81910.833	79910.125	46.23
28-05-2019	79800	80275	76800	76800	2751000	82048.5	83252	81934.833	79919.125	37.48
29-05-2019	78000	80200	78000	80125	1285600	81834.5	83217	81962.333	79946.5	49.00
31-05-2019	80125	80525	78925	80475	1488200	81603	83183.5	81979.167	79973.875	50.05
10-06-2019	80475	80675	79100	79300	1717900	81349	83145.75	81978.5	79998.5	46.60
11-06-2019	79300	80075	79275	80000	925000	81150.5	83110.75	81988.667	80018.5	48.86
12-06-2019	79900	80225	79425	79775	692800	80946	83081	81987	80032.375	48.16
13-06-2019	79300	79525	79000	79000	647100	80766	83047.5	81993.667	80047.375	45.71
14-06-2019	78700	78725	77475	77500	1650400	80598	83013.5	82008.333	80049.875	41.33
17-06-2019	77500	78000	76650	76675	850000	80495.5	82956.75	82025.833	80058.25	39.11
18-06-2019	77500	77500	76975	77250	969700	80356.5	82896.5	82047.5	80077	41.47
19-06-2019	77500	78275	77475	78275	1055600	80238	82843	82081.333	80109.375	45.52
20-06-2019	78025	78025	76625	77200	2448600	80097	82775	82113.333	80137.375	42.22
21-06-2019	77200	77750	75825	76000	3378200	79953	82692	82138	80151	38.83
24-06-2019	76350	77700	76350	77250	839500	79842	82623	82171	80164.625	43.88
25-06-2019	77500	78000	76250	76500	1419800	79717	82549	82167.167	80169.5	41.66
26-06-2019	77000	77800	76375	76900	1362200	79632	82490.25	82147.167	80184	43.31
27-06-2019	77500	77650	76825	77100	846900	79579.5	82433.25	82127.667	80202	44.16
28-06-2019	77125	77275	76425	76875	1586300	79543.5	82383	82109.833	80215.625	43.37
01-07-2019	77050	77525	76475	76700	1243300	79491.5	82324.5	82087.833	80232.25	42.73
02-07-2019	76950	78200	76800	78200	1426500	79492.5	82260	82092.5	80258.25	49.58
03-07-2019	78200	78675	77625	77725	1216100	79496.5	82190.25	82106	80281.875	47.64
04-07-2019	78000	78450	78000	78225	1120600	79510.5	82145	82114.167	80314	49.87
05-07-2019	76225	77700	76075	77200	1149300	79464.5	82087	82115.167	80335.5	45.59
08-07-2019	77700	77700	76500	77150	729000	79359	82022	82115.833	80367.625	45.38
09-07-2019	77400	77500	76950	77350	970400	79324	81965.5	82107.833	80398.5	46.42
10-07-2019	77100	77400	76300	76400	944700	79324	81919.5	82095.833	80413.625	42.31
11-07-2019	77025	77025	76050	76375	840200	79275.5	81868.25	82075.833	80428.5	42.20
12-07-2019	76250	76850	73950	74000	2738000	79121.5	81795.25	82034.5	80428.5	33.61
15-07-2019	74300	75775	74300	74950	1125600	79020.5	81735.75	81997.5	80431.25	38.96
16-07-2019	75425	76300	75200	76300	1016700	78887.5	81688.75	81976	80434.125	45.67
17-07-2019	76300	76875	76100	76625	1342400	78756.5	81647.25	81950.5	80452.375	47.18
18-07-2019	76375	77600	76250	77225	1408300	78611.5	81593.75	81916	80477.5	49.93
19-07-2019	77225	79450	77225	79300	3364400	78564.5	81556.75	81887.833	80501.5	58.08
22-07-2019	79500	80050	78525	79000	1404200	78528.5	81508	81867.833	80519	56.65
23-07-2019	79625	79950	79600	79800	1722500	78512.5	81456	81859.5	80542.875	59.52
24-07-2019	79800	79800	78000	78000	732200	78432	81386	81846.333	80568.875	51.29
25-07-2019	78000	78025	76125	76325	2500000	78318	81312.25	81816.333	80580.5	45.04
26-07-2019	77000	77000	74925	74950	1840500	78136	81231.75	81772.5	80591.5	40.66
29-07-2019	75000	76000	74025	74750	1269400	77964.5	81161.5	81712	80590.25	40.05
30-07-2019	74500	75200	74025	74575	1812000	77814	81082.25	81657.167	80592.875	39.49
31-07-2019	74575	76500	74575	75500	3574600	77694	80992.25	81620.167	80602.875	43.94
01-08-2019	75500	76250	74625	74625	2188300	77573.5	80872.5	81577.833	80604.5	40.88
02-08-2019	74625	75625	74300	74800	1060600	77458.5	80766.5	81526.833	80613.5	41.75
05-08-2019	74725	74800	72500	72500	1420800	77314	80574.25	81458.167	80615.5	34.53
06-08-2019	72450	73500	71175	71925	1478200	77172.5	80349.5	81396.667	80616.25	32.99
07-08-2019	72400	73975	71900	73200	1638800	77049	80180.75	81347	80608.25	39.43
08-08-2019	73950	74125	73600	74000	1215800	76957	80000.75	81284.667	80608.25	43.12
09-08-2019	74300	74500	73025	73625	1047800	76863.5	79837	81224.833	80599.625	41.84
12-08-2019	73875	74000	72125	72600	1332400	76734	79657.75	81156.667	80589	38.46
13-08-2019	72600	73075	72225	72500	1267600	76588	79465.75	81079.333	80580.125	38.13
14-08-2019	72800	73300	72500	72775	685600	76507.5	79278	81003.833	80578	39.64
15-08-2019	72000	74025	71800	73825	1303200	76381.5	79108	80938.5	80567.125	45.12
16-08-2019	73900	76600	73000	76500	3260600	76302	78952.5	80889.667	80559.875	56.08
19-08-2019	76800	76900	76025	76625	1332400	76248.5	78798.75	80846.667	80546	56.51
20-08-2019	76000	77000	75950	77000	1145200	76188.5	78669.5	80803.333	80538.625	57.87
21-08-2019	76450	76850	76100	76575	713900	76124.5	78535.25	80762.167	80521.375	55.75
22-08-2019	76475	76800	75050	76000	1065900	76064.5	78415.25	80719.833	80511.375	52.93
23-08-2019	75700	76500	74725	76475	442800	76044	78321	80690.333	80517.25	54.96
26-08-2019	74450	75375	73950	74500	584700	76000.5	78248	80638	80519.5	46.07
27-08-2019	74950	75225	73850	74525	1495800	75946	78151.25	80579.667	80522.125	46.18
28-08-2019	74775	74900	74125	74525	452900	75871	78054.5	80519	80528.75	46.18
29-08-2019	74000	74775	72550	73150	991000	75790	77943.5	80446.667	80532.5	40.50
30-08-2019	73700	73800	68750	69475	4601900	75659.5	77806.25	80347.833	80518.375	29.91
02-09-2019	69500	69900	66025	66400	4195900	75442.5	77642.25	80229.5	80488.875	24.20
03-09-2019	66625	68100	65500	67550	2800000	75263.5	77490.25	80120.5	80441.25	29.61
04-09-2019	67550	68275	67325	68100	1531700	75087.5	77359.75	80022.667	80382.25	32.10
05-09-2019	68300	68350	67000	67275	788900	74891	77235.25	79919.167	80318.5	30.37
06-09-2019	67875	68025	67000	67700	605900	74707.5	77125.5	79824.5	80259.25	32.40
09-09-2019	68100	68900	67500	68650	778700	74546.5	77019	79731.833	80202.5	36.83
10-09-2019	68750	68750	67525	68300	687600	74348.5	76920.5	79622.833	80156.5	35.90
11-09-2019	68400	69075	68025	69075	883400	74175.5	76836	79518.667	80123.375	39.55
12-09-2019	69500	74800	66575	68275	8489700	73976.5	76743.5	79422.167	80079.75	37.20
13-09-2019	68900	69100	68325	68800	755400	73808.5	76636.5	79327.5	80038.5	39.74
16-09-2019	59050	59050	54000	54600	14795700	73357.5	76358.25	79133.833	79926.25	18.24
17-09-2019	54600	55950	54000	54625	7037600	72903	76113.5	78944.667	79806.625	18.33
18-09-2019	55000	56350	55000	55425	5822100	72483.5	75903.75	78774.167	79692.75	21.11
19-09-2019	55925	55925	55000	55150	1302300	72059	75667.25	78598.5	79571.625	20.85
20-09-2019	55150	55150	54275	54600	2393200	71671	75396.25	78420.5	79443.625	20.30
23-09-2019	54600	54600	52800	52800	3518600	71228	75124.25	78233.167	79305.125	18.59
24-09-2019	52575	52600	51025	51050	3207300	70723	74805.25	78033.5	79162.75	17.08
25-09-2019	51000	52525	50400	52025	2756000	70231	74493.75	77841.833	79020.625	20.93
26-09-2019	51500	54275	51500	54025	2922000	69767	74189.25	77651.5	78878.75	28.29
27-09-2019	54025	54225	52500	52500	1389500	69231	73897.75	77448.167	78723.625	26.28
30-09-2019	52725	53350	52050	52375	1006200	68698.5	73613.5	77238.167	78575.5	26.12
01-10-2019	52900	53175	52200	52275	941600	68148	73330.25	77020	78431.625	25.98
02-10-2019	52000	52800	50850	50850	1639700	67605	73018.5	76792.333	78286	24.01
03-10-2019	50850	51350	50150	51325	1349100	67105	72711.5	76576.5	78138.5	26.02
04-10-2019	50200	51000	49450	49500	3494300	66596	72366	76353.167	77978.375	23.46
07-10-2019	50000	50200	49175	49400	1316300	66089	72026.75	76137.333	77806.25	23.32
08-10-2019	49500	50100	49500	49775	1910000	65593	71703.5	75919.167	77641.125	25.07
09-10-2019	49450	50025	49300	49450	1064800	65072	71383	75685.5	77483.125	24.55
10-10-2019	49900	50550	49500	50400	792500	64587.5	71080.5	75444.167	77330.25	29.20
11-10-2019	50400	53075	50400	52950	2478200	64150.5	70804.5	75227.833	77182.75	39.91
14-10-2019	53000	54050	52950	53875	2918200	63778	70546	74975.5	77038.125	43.26
15-10-2019	54100	55200	53300	54900	2576300	63437.5	70305	74712.167	76906.875	46.80
16-10-2019	54900	55550	54525	54650	2619100	63066.5	70057.75	74476	76776.875	46.05
17-10-2019	54650	55200	53775	54100	1416300	62668.5	69812.75	74223.333	76630.625	44.35
18-10-2019	54800	54800	51600	52050	2998400	62237	69550.25	73970.333	76477.875	38.64
21-10-2019	52500	53225	52500	53125	1199400	61847.5	69290.75	73721	76329.375	42.80
22-10-2019	53425	53500	51125	51475	2792700	61427	69007.5	73452.833	76166.25	38.49
23-10-2019	51000	51950	50400	51025	1776100	60992	68749.75	73182.667	76000.875	37.38
24-10-2019	51225	54575	51225	54550	3638800	60606.5	68494	72940.833	75855.5	49.60
25-10-2019	54100	55800	54000	54650	2246600	60169.5	68235.75	72691.5	75709.625	49.90
28-10-2019	54675	55675	54550	55575	1819900	59748.5	67998.5	72448.667	75572.125	52.69
29-10-2019	55525	55575	54575	54825	1764100	59305	67746.75	72214.667	75428.75	50.25
30-10-2019	55200	56275	54400	56050	2456500	58894.5	67509.5	71988.333	75295.25	54.00
31-10-2019	56400	56800	55000	56100	2659900	58496.5	67280.5	71775.667	75164	54.16
01-11-2019	55875	55875	53600	53650	1672700	58040	67042	71560.667	75027.75	46.11
04-11-2019	54050	54800	52525	52575	1277500	57601.5	66801	71365.833	74878.875	43.08
05-11-2019	52700	53925	52700	53925	1464700	57189.5	66567.75	71164	74732.125	47.72
06-11-2019	54175	55250	54000	54775	1575200	56794.5	66332.75	70967.833	74587.875	50.46
07-11-2019	55150	55175	52500	52725	2338900	56386	66088	70757.667	74431.5	44.42
08-11-2019	52700	53725	52550	53500	1134500	56066.5	65863	70559.667	74277.5	47.00
11-11-2019	53500	54100	53025	53300	877300	55804.5	65623.5	70363	74123.25	46.40
12-11-2019	53300	54475	53025	54425	1542300	55542	65402.75	70174.167	73975.875	50.25
13-11-2019	54000	55150	54000	54325	1328100	55266.5	65177	69995.333	73833.625	49.90
14-11-2019	54525	54875	53350	54000	989000	55001	64946	69823.833	73689.625	48.74
15-11-2019	53800	54000	53075	53500	753000	54717	64712.25	69656	73547.625	46.93
18-11-2019	54000	54300	52900	53150	836300	54407	64476.75	69481.667	73400.625	45.65
19-11-2019	53975	53975	53000	53650	609600	54114	64231.25	69318.333	73245.625	47.84
20-11-2019	53775	54150	53500	53800	550800	53808.5	63992	69160.167	73091.125	48.51
21-11-2019	53525	53600	53150	53175	498900	53506.5	63741.5	68997.833	72943.25	45.86
22-11-2019	53500	53600	52900	53250	542700	53195.5	63502	68822.833	72794.5	46.24
25-11-2019	53250	53250	52050	52175	1056100	53147	63252.25	68621.167	72637.125	41.74
26-11-2019	52200	52675	49225	49225	5243400	53039	62971	68422	72468.25	32.41
27-11-2019	50700	51000	49550	50425	1604900	52939	62711.25	68248.833	72315.375	38.44
28-11-2019	50500	50750	50150	50375	1055700	52843.5	62451.25	68059.333	72159.75	38.29
29-11-2019	50075	51400	50075	50375	923800	52759	62215	67850.5	72005.125	38.29
02-12-2019	50200	51800	50200	51700	798400	52737	61982.5	67661.833	71859.125	45.02
03-12-2019	51675	53375	51400	53375	1419100	52783.5	61753.25	67464.667	71721	52.13
04-12-2019	53000	53325	52700	52975	841700	52802.5	61516.75	67263.333	71582	50.45
05-12-2019	53625	53725	52300	52900	1446000	52780	61273.5	67052.833	71433.625	50.13
06-12-2019	52900	53400	52575	52800	1090100	52786	61008.5	66860.5	71282.625	49.67
09-12-2019	53600	54025	53000	53850	1645400	52815.5	60757	66680.833	71132.5	54.40
10-12-2019	53500	54025	53200	53275	1764500	52835.5	60491.75	66498.667	70973.875	51.54
11-12-2019	53000	53700	52125	52200	1017200	52862.5	60233.75	66299.833	70809.875	46.61
12-12-2019	52025	52425	51600	51850	1241900	52873	59989	66098.667	70650.625	45.09
13-12-2019	52100	52500	51725	52025	949600	52923.5	59759.75	65885.167	70495.75	46.04
16-12-2019	52000	53400	51900	52800	1654100	52991.5	59540.25	65681.667	70350.875	50.13
17-12-2019	53000	53275	52525	52725	967300	53050.5	59321.75	65485.833	70202	49.73
18-12-2019	52525	53100	52400	52400	1074400	53109.5	59090.75	65291.833	70041.5	47.98
19-12-2019	52100	52550	52025	52125	717900	53144	58865.75	65101.667	69869.125	46.49
20-12-2019	52050	53100	52000	53100	1583600	53147	58648.75	64918.667	69707.625	52.17
23-12-2019	53100	53775	52525	53575	1431600	53141	58459.5	64744.333	69516.875	54.70
26-12-2019	53525	53975	53275	53400	645400	53111	58274.25	64573.667	69311.875	53.58
27-12-2019	53400	53900	53075	53250	582400	53083	58074.75	64399.5	69127.75	52.58
30-12-2019	53000	54000	52800	53000	949300	53061	57864.75	64228.833	68932.75	50.88
02-01-2020	53000	53500	52600	53350	725100	53087	57662	64062.5	68749.5	53.16
03-01-2020	53650	54100	53400	54100	1296800	53106.5	57477	63896	68567.375	57.69
06-01-2020	54000	54550	53500	54375	1054600	53164.5	57295.75	63726.5	68380.75	59.25
07-01-2020	54000	56000	54000	56000	2648800	53264	57128	63587.833	68203	66.98
08-01-2020	55400	57900	55075	57400	2340900	53321	56963.75	63436.333	68035.875	71.93
09-01-2020	57600	57925	56600	57200	1646200	53372	56770.75	63281.167	67861.625	70.31
10-01-2020	57325	58150	57100	58100	1736300	53422.5	56585.5	63139.833	67692.125	73.23
13-01-2020	58100	58400	57300	58325	1146900	53492.5	56398.75	62995.333	67534.125	73.92
14-01-2020	58400	59075	58050	58325	1796100	53538	56216.25	62852.333	67375.75	73.92
15-01-2020	58075	58425	57175	57925	1859300	53574.5	56035.5	62711.833	67225.375	70.19
16-01-2020	57600	58400	57500	58025	1191500	53662	55851	62582	67086	70.59
17-01-2020	58300	58350	57925	58300	946000	53776.5	55689	62459.5	66968.5	71.71
20-01-2020	58300	58300	57700	58000	1390600	53858	55523.75	62331.167	66837.5	68.63
21-01-2020	57500	57725	56775	57025	1155300	53903	55348.75	62189.5	66701.625	59.66
22-01-2020	57000	58000	56500	57350	1075900	53995.5	55190.75	62057.167	66567.125	61.47
23-01-2020	57500	58150	57100	57950	1447700	54084.5	55075.5	61936.833	66440.875	64.62
24-01-2020	57500	58300	57500	58300	865200	54184.5	54994.5	61810.5	66318.375	66.35
27-01-2020	58100	58400	57200	57275	799400	54241.5	54891.75	61682.333	66191	57.48
28-01-2020	57125	57275	55725	56675	1233200	54288.5	54777.5	61547.5	66068.625	53.02
29-01-2020	56675	57100	56675	56800	886800	54344.5	54672.75	61412.167	65954	53.82
30-01-2020	57100	57175	55600	55700	1106900	54388.5	54552.75	61271	65839.125	46.31
31-01-2020	56475	56475	55550	55775	1026100	54441	54424	61131.5	65721.5	46.85
03-02-2020	55700	56000	55100	55475	1217300	54477.5	54295.75	60980	65608.125	44.89
04-02-2020	55725	56000	55600	55675	759400	54515	54161.75	60833	65498.875	46.50
05-02-2020	56350	56725	55800	56225	781500	54576	54041.25	60686.333	65392.375	50.76
06-02-2020	56725	57000	56275	57000	1615900	54651	53923.25	60551.667	65279.875	56.06
07-02-2020	56500	56700	56075	56375	1078600	54735	53941	60413.167	65149.625	51.27
10-02-2020	56375	56375	55600	55700	507700	54864.5	53951.75	60268.833	65032.625	46.63
11-02-2020	55500	56150	55500	55700	524300	54970	53954.5	60130.833	64929.125	46.63
12-02-2020	55500	55975	55025	55200	1457800	55066.5	53955	59989.667	64811.125	43.26
13-02-2020	55500	55800	55200	55200	499400	55163	53961	59864.333	64678.625	43.26
14-02-2020	55200	55525	54050	54575	1105900	55220.5	53978.75	59728.5	64551.5	39.16
17-02-2020	54575	55050	54050	54900	768900	55251	54017.25	59585.833	64411.25	42.23
18-02-2020	54900	55450	54725	55025	383300	55292	54047.25	59441.833	64270.5	43.41
19-02-2020	55025	55625	55000	55200	289700	55338	54059	59295	64124.125	45.10
20-02-2020	55100	56000	55100	55575	802700	55393.5	54089.75	59136.833	63993.75	48.64
21-02-2020	55575	56200	55400	55975	692600	55436	54125.75	58983.333	63869.625	52.19
24-02-2020	55600	55875	55025	55250	749500	55475.5	54155.5	58819.667	63742.875	45.99
25-02-2020	55025	55250	54425	55200	864300	55535.5	54199	58667.667	63608.75	45.59
26-02-2020	55000	55175	54300	55000	2033700	55598.5	54235.75	58525.5	63473.625	43.94
27-02-2020	54300	54725	52825	53175	1216800	55621.5	54272.5	58380.333	63319.25	32.39
28-02-2020	52250	52250	50025	51000	1393800	55585.5	54288.5	58222	63157.625	24.22
02-03-2020	50850	51775	49500	49500	1839800	55521	54285.75	58054.833	62994.625	20.40
03-03-2020	50000	51300	50000	50775	1200300	55488.5	54299	57890	62841	30.44
04-03-2020	50775	52200	50500	51775	990400	55481.5	54312.75	57737.667	62696.625	37.14
05-03-2020	52200	52900	50775	50950	653500	55438.5	54292.75	57578.667	62548.625	34.22
06-03-2020	50500	50725	49800	50400	977800	55375	54258	57431.333	62402	32.38
09-03-2020	49500	49500	44975	44975	1702500	55206.5	54158.75	57251.667	62231.875	20.64
10-03-2020	44700	46300	44700	45850	1558200	55058.5	54070.75	57069.333	62064.25	25.34
11-03-2020	46025	46275	45750	45800	871100	54914.5	53987.75	56881.333	61900.25	25.25
12-03-2020	45300	45300	43500	44000	809900	54727.5	53907.25	56683.833	61728.75	22.13
13-03-2020	43850	43850	40925	41600	1733100	54477.5	53792	56477.167	61541.375	18.80
16-03-2020	41600	41600	38700	39175	1814000	54173.5	53669	56255	61338.25	16.15
17-03-2020	39175	39175	36450	36450	1797700	53782.5	53523.25	56012.833	61136.5	13.80
18-03-2020	36450	36850	33900	35350	1157800	53341.5	53331.25	55756.333	60912.625	12.98
19-03-2020	35000	35000	32900	32900	1184300	52855.5	53113.75	55465.667	60674.75	11.36
20-03-2020	32900	39475	30625	39475	2744400	52483	52952.75	55218	60475.625	34.87
23-03-2020	39450	39475	36725	36725	1134400	52051	52771.75	54949.5	60259.25	31.15
24-03-2020	36725	37750	34850	36400	2156300	51612.5	52575.25	54681.667	60042.375	30.73
26-03-2020	36350	42600	36350	41800	2504600	51290	52432.25	54453.667	59856.375	44.13
27-03-2020	42000	45300	42000	44000	1858400	51009.5	52335.75	54237.167	59688.875	48.50
30-03-2020	43975	44000	40925	40925	648800	50662	52219.25	54013.333	59510.125	43.39
31-03-2020	40925	42325	40600	41100	1621300	50324	52091	53790.5	59329.375	43.76
01-04-2020	41100	43350	40000	40050	1510200	49984.5	51943.75	53560.667	59138.25	42.01
02-04-2020	40000	44000	39850	43975	1328400	49717	51856.25	53366.167	58972.125	50.02
03-04-2020	44100	46650	44100	46650	1251600	49491	51787.75	53214	58825.375	54.62
06-04-2020	46650	50650	46650	49825	2521600	49321.5	51753	53103.5	58688.25	59.40
07-04-2020	50250	53025	47650	48100	1642500	49138	51689.75	52973.833	58546.25	55.95
08-04-2020	48150	48150	44850	47000	1082100	48944.5	51616.5	52833.167	58396.75	53.81
09-04-2020	47050	48000	46500	47825	746900	48765	51554.75	52703.5	58250.375	55.20
13-04-2020	47825	49400	46500	48600	1021600	48623	51505.75	52576.167	58109	56.52
14-04-2020	48350	48925	47200	47850	862200	48464.5	51452.75	52437.5	57964.75	54.83
15-04-2020	48100	48250	46850	47600	1382800	48307	51392.25	52299.5	57811.75	54.25
16-04-2020	47600	47600	44300	44475	1486800	48083	51299	52135.5	57645.5	47.49
17-04-2020	45000	46775	45000	46000	1359400	47878.5	51227.25	51987	57484.375	50.72
20-04-2020	46000	46500	44450	44600	994400	47630.5	51140.75	51825.667	57321.375	47.81
21-04-2020	44550	44725	42050	43200	1738500	47367	51051	51749.667	57151.625	45.03
22-04-2020	43100	44700	42300	44300	1118300	47139	51001.75	51680.833	56986.375	47.61
23-04-2020	44325	44975	43800	44425	1123000	46913.5	50941.75	51607.5	56826.5	47.91
24-04-2020	44425	44425	42800	42800	1056600	46665.5	50866	51525.167	56658.625	44.36
27-04-2020	42800	43525	42800	43500	493100	46431.5	50797.25	51451.167	56506.125	46.21
28-04-2020	43700	44500	43400	44050	652100	46221	50720.75	51392.833	56351.625	47.68
29-04-2020	44125	45300	44000	45000	843200	46023	50637	51352.5	56195.125	50.21
30-04-2020	45000	45900	44550	45300	1436300	45828.5	50560.25	51307.667	56038.5	51.01
04-05-2020	45000	45150	43475	44000	744700	45604.5	50471.25	51240.833	55872.375	47.43
05-05-2020	44250	44900	43500	44525	1172500	45383.5	50388.5	51187.667	55698.5	48.99
06-05-2020	44525	44950	44000	44200	827700	45148	50292	51133.167	55524.5	48.04
08-05-2020	44200	44750	43800	44050	934800	44924	50199.75	51078.333	55345.75	47.58
11-05-2020	44225	45175	44200	44900	979100	44718	50126.75	51038.667	55180.25	50.46
12-05-2020	44925	46300	44700	45325	1916900	44524.5	50061.5	50998.667	55025.25	51.89
13-05-2020	45325	46050	44900	45725	912800	44375.5	49998.5	50973.5	54879.125	53.25
14-05-2020	45725	47750	45475	47750	2293600	44310.5	49948	50962.5	54744.125	59.50
15-05-2020	47700	49275	47150	49275	1450500	44306	49913.5	50959.167	54617.625	63.46
18-05-2020	49275	51500	49275	49425	1584000	44279	49883.75	50959	54487.25	63.84
19-05-2020	49600	51000	48500	49300	1049100	44229.5	49855.5	50951.667	54360.625	63.26
20-05-2020	49300	49300	46575	47525	1132700	44161	49799.75	50915.5	54224.25	55.51
26-05-2020	47525	48225	46725	47500	1404600	44103	49739	50873	54099.25	55.41
27-05-2020	47800	47875	46875	47150	1245600	44146.5	49676.5	50821.333	53975.375	53.90
28-05-2020	47200	48875	47200	47925	1077800	44188	49623.25	50776.5	53849	56.71
29-05-2020	47925	48750	46725	48750	2832100	44247	49580.75	50740.833	53722.75	59.53
02-06-2020	48675	48750	47500	47500	2404800	44317	49522.25	50710.5	53592.125	53.81
03-06-2020	47875	48400	47550	48175	1567300	44448.5	49463	50677.5	53470	56.25
04-06-2020	48175	48750	47850	48075	1100600	44626.5	49400	50654.833	53347.875	55.78
05-06-2020	48075	48500	47850	48400	1098100	44865.5	49324	50637.333	53226	57.04
08-06-2020	48650	49800	48500	48600	1939200	45130.5	49236	50597.667	53099.875	57.84
09-06-2020	48700	49500	48325	48375	1507100	45440	49147.75	50555.833	52959.25	56.57
10-06-2020	48000	48500	46850	47300	1613600	45596.5	49039.75	50500.667	52812.625	50.82
11-06-2020	47200	47450	45950	46875	1047500	45799.5	48925.25	50447.667	52662	48.72
12-06-2020	46875	47350	45800	47200	849900	46015.5	48814	50388.667	52515.125	50.41
15-06-2020	47300	48525	47250	48350	1269900	46146.5	48718.25	50337	52376.875	55.95
16-06-2020	48400	49300	48050	48900	1449600	46244.5	48627	50305.333	52239	58.35
17-06-2020	48900	49100	48400	48550	693800	46397	48529.5	50278.5	52109.25	56.25
18-06-2020	48300	48450	47550	47550	1064200	46526	48425	50236	51974.375	50.65
19-06-2020	48000	49000	47600	49000	1169700	46705	48344.75	50197.5	51846.75	57.29
22-06-2020	49000	49100	48000	48025	930900	46786	48251.5	50166.167	51721.125	52.20
23-06-2020	48125	48350	47500	47500	741300	46803	48147	50126.167	51611.25	49.65
24-06-2020	47700	48125	47600	47700	614000	46760.5	48041	50088.833	51517.75	50.64
25-06-2020	47700	47950	46875	46900	1042400	46736.5	47937.25	50038.667	51414.5	46.68
26-06-2020	47350	47500	46500	46875	1045700	46734	47839.25	49989	51308.375	46.56
29-06-2020	46875	47025	46500	46850	699700	46714.5	47739.75	49941.333	51206.25	46.42
30-06-2020	47000	47625	46850	47175	815100	46686	47654.5	49899.167	51103.625	48.46
01-07-2020	47225	47400	46825	47000	578600	46669	47566.75	49858.167	50995.375	47.41
02-07-2020	47250	47300	46800	46850	850300	46654	47480.5	49812.833	50888.125	46.49
03-07-2020	46900	47300	46850	47125	619700	46707	47395	49768.333	50778.375	48.47
06-07-2020	47300	47375	46700	46725	931600	46721.5	47300	49725.333	50670.625	45.81
07-07-2020	46725	47100	46500	46675	1181000	46763	47196.75	49681.5	50560	45.48
08-07-2020	46800	47000	46675	47000	802600	46839	47103	49647	50522	48.14
09-07-2020	47025	47500	46950	47225	1102000	46897.5	47018.25	49633.667	50485	49.96
10-07-2020	47225	47550	46875	46875	899100	46946.5	46930	49610	50442.25	47.18
13-07-2020	47100	47125	46800	47000	531900	47030.5	46848	49587.5	50401.5	48.29
14-07-2020	47000	47200	46900	46975	720900	47100	46765.75	49564.833	50363.375	48.07
15-07-2020	47100	47275	46900	46975	610600	47158.5	46689.75	49533.333	50334.25	48.07
16-07-2020	47000	50600	46975	50025	3819900	47259	46641	49511	50329.125	68.24
17-07-2020	50025	50350	49100	49600	1525300	47345	46586.75	49488.5	50317	64.48
20-07-2020	49600	49875	48800	49300	718200	47451	46527.75	49464.5	50293.375	61.89
21-07-2020	49300	50300	48900	49150	1496200	47543.5	46463.5	49440.167	50276.625	60.58
22-07-2020	49200	49950	49050	49725	684000	47654	46401	49412.667	50263.375	63.75
23-07-2020	49725	49900	49100	49375	707400	47760.5	46342.25	49386.667	50248.875	60.56
24-07-2020	49375	49375	47625	47700	1826000	47816.5	46267.25	49356.667	50233.125	48.14
27-07-2020	47750	48625	47700	48500	909300	47880	46202.25	49334.333	50219	53.09
28-07-2020	48550	48800	47200	47425	1563200	47914	46144.75	49303.667	50208.625	46.65
29-07-2020	47600	49675	47600	49650	2538000	47952	46131.25	49282.667	50209.875	58.00
30-07-2020	49450	50175	48800	49975	2013900	47966	46136	49264.333	50210.875	59.36
03-08-2020	49975	50000	47800	48325	1642900	47944	46111.5	49237.167	50205.25	50.43
04-08-2020	48675	49325	48500	49175	1017700	47941.5	46085.5	49217.5	50199.125	54.25
05-08-2020	49175	50700	48800	50700	1878500	48005	46083	49201.5	50187.875	60.18
06-08-2020	50725	51950	50700	51575	1830000	48086.5	46094.75	49188.167	50176.375	63.13
07-08-2020	51550	51650	50250	50475	1382400	48153	46149.75	49168.667	50154.25	57.37
10-08-2020	50500	51500	50250	51300	816000	48220.5	46204.25	49155.667	50137.5	60.30
11-08-2020	51300	51850	51000	51025	826800	48266	46256.5	49142.5	50122.125	58.85
12-08-2020	51100	51325	50700	51000	984900	48336	46326.5	49126.833	50116.875	58.71
13-08-2020	51200	51300	50775	50900	796100	48390.5	46419.5	49105.5	50105.75	58.12
14-08-2020	51000	53125	50900	52500	2072700	48479	46552.75	49093	50110.875	64.28
18-08-2020	52500	55000	52500	54525	2930400	48601.5	46733.5	49083.167	50128.375	70.25
19-08-2020	54550	54800	54000	54175	861200	48713	46921.75	49061.667	50126.5	68.13
24-08-2020	54175	54650	52300	52725	2433200	48800	47120	49031.833	50116.875	60.05
25-08-2020	53000	53600	52500	53400	1216000	48922	47259.25	49000.5	50106	62.29
26-08-2020	53500	53625	52675	52675	1376500	49038	47418.75	48962.833	50095.25	58.50
27-08-2020	52725	52800	51825	51900	2417600	49132	47573.75	48920	50074.5	54.66
28-08-2020	51900	52875	48525	49250	7226300	49150	47648.25	48862.167	50040.25	44.03
31-08-2020	49250	50000	47175	47500	5844300	49122	47683.25	48792	50009.5	38.68
01-09-2020	47500	48350	47300	47500	1814200	49101	47749	48720	49984.125	38.68
02-09-2020	47800	48200	47500	47500	1380600	49100	47813	48650	49952	38.68
03-09-2020	47550	47725	46750	46750	2584900	49055	47880	48581.5	49911.875	36.32
04-09-2020	46600	47700	45875	47475	1723700	49044	47915	48515.667	49885.625	40.13
07-09-2020	47500	47675	46700	47100	897600	49036	47919.5	48443.333	49853.625	38.83
08-09-2020	46800	47100	46500	46550	945600	49013	47886.75	48365	49819.875	36.95
09-09-2020	46400	46400	45500	45550	1833900	48986	47861.25	48286.833	49775.5	33.75
10-09-2020	45550	45550	42500	42500	3277200	48898.5	47816.25	48192.333	49716.375	26.28
11-09-2020	42400	45000	41675	44175	2485800	48845	47779.75	48108.167	49667.25	34.81
14-09-2020	45000	46350	45000	46300	1549100	48827.5	47756.75	48045.5	49631.25	43.72
15-09-2020	46550	46800	45300	45300	1019600	48793.5	47731.25	47975.667	49592	40.89
16-09-2020	45300	45600	43975	44050	1340100	48737.5	47695.75	47899.5	49544	37.61
17-09-2020	44050	44600	43000	43375	1646900	48662.5	47684.75	47817.5	49491.875	35.94
18-09-2020	43400	43700	43050	43400	1484400	48596	47658.75	47732	49443	36.05
21-09-2020	43250	43400	42500	42675	1015300	48516	47639.5	47636.5	49390.125	34.16
22-09-2020	42400	42550	41500	41975	1430700	48415.5	47627.25	47540.5	49339.125	32.39
23-09-2020	42000	42400	40825	41150	1667300	48294	47595.75	47443.5	49298.75	30.39
24-09-2020	41000	41600	40000	40175	2034800	48160	47553.25	47340	49247.5	28.18
25-09-2020	40375	40975	40050	40700	1688100	48034	47532.25	47243.333	49199.125	31.09
28-09-2020	40800	41225	40025	40100	1485900	47896.5	47498.25	47142.667	49147.75	29.61
29-09-2020	40225	40600	39875	39900	1880900	47755	47456.75	47044.833	49088.75	29.12
30-09-2020	39875	40500	39700	40050	2025300	47555.5	47407.25	46945.833	49022.125	30.06
01-10-2020	40450	40475	40100	40450	930500	47372.5	47358.75	46848.667	48959.5	32.65
02-10-2020	40475	40600	39800	40000	1144100	47186.5	47318.75	46747.333	48895	31.25
05-10-2020	40450	41900	40350	41675	1958500	47037	47290.25	46654.667	48839.375	41.32
06-10-2020	42050	42500	41750	41800	1210100	46878.5	47266.25	46560.167	48779.125	42.00
07-10-2020	41800	43250	41650	42950	2180600	46750	47255.25	46478.167	48727.5	48.00
08-10-2020	43200	43975	43150	43875	1328700	46673.5	47245	46402.667	48685.875	52.27
09-10-2020	43900	44725	43500	44250	1446800	46588.5	47234.25	46331	48647.875	53.92
12-10-2020	44900	44900	44500	44550	1716500	46531	47222.5	46273.5	48610.5	55.26
13-10-2020	44550	44675	43575	44425	911100	46426.5	47189.25	46229.667	48568.625	54.55
14-10-2020	44350	44375	44000	44075	688100	46308.5	47137.25	46193.5	48525.375	52.52
15-10-2020	44075	44100	43500	43500	716000	46212	47078	46145	48480.875	49.27
16-10-2020	43500	43900	43025	43900	616100	46106.5	47024	46092.5	48439.75	51.51
19-10-2020	43900	44200	42975	43075	1115100	45954	46979.5	46040	48389.625	46.90
20-10-2020	42300	42400	40500	40550	9108800	45733.5	46910	45974.333	48324.5	36.21
21-10-2020	40550	41300	40100	40925	2511700	45542.5	46847.75	45947.333	48262.125	38.46
22-10-2020	40925	40925	40000	40000	2365300	45316.5	46768.5	45908.333	48195.875	35.17
23-10-2020	40500	41450	40300	40925	1886000	45114.5	46690.25	45875.833	48135.5	40.63
26-10-2020	41000	41125	40475	40500	1534800	44904.5	46620.25	45852.5	48071.25	39.01
27-10-2020	40475	42000	40000	40975	4541200	44706	46548.25	45848.333	48005.625	41.81
02-11-2020	40975	41325	40325	40525	1895100	44466.5	46472.75	45857.333	47936.375	39.94
03-11-2020	40600	40925	40400	40825	1022200	44192.5	46397	45886.5	47860.5	41.81
04-11-2020	40900	40950	40525	40575	880000	43920.5	46316.75	45921.333	47776.375	40.67
05-11-2020	40775	41200	40625	41200	1300000	43690	46245	45976.667	47696.375	44.72
06-11-2020	41800	41800	41225	41800	1347800	43458	46190	45992.167	47614.875	48.36
09-11-2020	42200	42375	41325	41400	1318100	43232.5	46135.25	46023.333	47530.25	46.18
10-11-2020	42500	42800	41550	42400	3084100	43042.5	46087.25	46063.333	47450.625	52.01
11-11-2020	42775	42800	42000	42225	1916100	42902	46026	46066.167	47372.125	50.97
12-11-2020	42225	42450	41375	41475	1714200	42781.5	45951.75	46049.333	47289.375	46.66
13-11-2020	41450	41975	41100	41650	1158600	42664.5	45882.75	46054.167	47206.125	47.77
16-11-2020	42050	42150	41650	41650	824800	42547.5	45823.75	46057.833	47124.375	47.77
17-11-2020	41800	42775	41800	42425	2445700	42461	45758	46073.667	47051.375	52.81
18-11-2020	42450	43400	42450	42875	2360100	42369	45706.5	46066.333	46979	55.50
19-11-2020	43475	45300	43350	44925	5042900	42325.5	45680.75	46054.833	46913.875	65.22
20-11-2020	44975	45300	43775	44125	3178300	42277	45645	46016.833	46843	59.74
23-11-2020	44125	44500	44000	44125	1113000	42248.5	45617.25	45990.333	46777.25	59.74
24-11-2020	44250	45175	44225	44700	1886000	42292.5	45595.5	45975	46717.375	62.37
25-11-2020	45000	45150	43425	43725	2775300	42283.5	45564.25	45947.667	46652	55.71
26-11-2020	43725	44750	43450	44400	1917700	42245.5	45536.5	45919.667	46595.5	58.98
27-11-2020	44600	44700	43975	44325	1403300	42226	45509.75	45896.167	46538.25	58.46
30-11-2020	44500	44525	41975	42250	5045700	42190	45463.75	45860.5	46472.125	46.37
01-12-2020	42500	43700	42250	43000	2655800	42182.5	45422.5	45850.667	46408.75	50.37
02-12-2020	43425	44800	43100	44525	2701000	42205	45400.5	45840.833	46350.25	57.33
03-12-2020	44550	45000	43800	44250	3270900	42236.5	45376.25	45838.5	46286.5	55.81
04-12-2020	44200	44275	43725	44000	1342700	42277	45346.25	45843.833	46224.625	54.40
07-12-2020	44500	45500	44250	45475	4187700	42363.5	45328.75	45851.667	46173.5	60.71
08-12-2020	46400	48100	46400	47600	7463700	42512	45336	45872.833	46133	67.66
10-12-2020	48000	49975	44275	44275	9508800	42583.5	45308.75	45882.667	46078.375	52.13
11-12-2020	41225	43000	41200	41350	21013000	42608.5	45252.5	45868.333	46009.125	42.81
14-12-2020	41350	43150	41350	42950	4935400	42669.5	45212.25	45861	45951	48.26
15-12-2020	42800	42800	41900	42000	3860600	42708.5	45132	45841	45886.5	45.49
16-12-2020	42200	43150	42200	42200	3442200	42743.5	45058	45820.333	45822.375	46.19
17-12-2020	42650	42825	42100	42150	1644300	42786.5	44986.5	45808	45757.125	46.03
18-12-2020	42200	42300	42025	42025	2252800	42793.5	44915.25	45791.333	45689.375	45.61
21-12-2020	42025	42100	41700	41850	2841400	42794.5	44836.5	45775.667	45618.75	44.98
22-12-2020	41700	42300	41250	41325	2408600	42762	44756	45757.5	45549.125	43.08
23-12-2020	41500	41875	40825	41075	2150000	42706	44689.75	45732	45478.5	42.17
28-12-2020	41200	41500	41000	41025	1749700	42641.5	44615	45703.333	45408.625	41.97
29-12-2020	41100	42050	41000	41075	1867300	42572	44551.5	45672.333	45348.125	42.26
30-12-2020	41075	41575	40900	41000	1870000	42503.5	44465	45627.333	45298.125	41.93
04-01-2021	41200	41225	40600	41000	1092400	42442	44375.25	45572.167	45255.625	41.93
05-01-2021	40800	41175	40575	40725	1892400	42386.5	44299.25	45514.167	45205.375	40.58
06-01-2021	40725	41000	40075	40350	1996700	42315.5	44211	45454.5	45148.25	38.75
07-01-2021	40700	40800	40300	40350	1240500	42261	44107.5	45406.667	45095.25	38.75
08-01-2021	40700	41450	40375	41250	2447500	42275	44004.25	45365	45049.5	45.58
11-01-2021	41250	41500	41000	41250	1923000	42281.5	43912	45325.667	45030.875	45.58
12-01-2021	41250	41400	40500	40500	2653800	42291.5	43804	45276.167	45004.125	41.14
13-01-2021	40525	41450	40525	41450	2387600	42302	43708.25	45227.5	44982.375	48.04
14-01-2021	41500	41600	40750	40800	2010800	42308	43606.25	45182.833	44966.375	44.22
15-01-2021	41050	41225	40675	40800	1232900	42304.5	43505.25	45133.667	44962.375	44.22
18-01-2021	40850	41175	40750	41175	1540000	42317.5	43392	45087.667	44972.375	47.04
19-01-2021	41500	41800	41000	41175	1712300	42324.5	43258.5	45039.5	44996	47.04
20-01-2021	41300	41500	41000	41075	1184800	42334.5	43127.5	44989.333	45024.625	46.32
21-01-2021	41150	41550	41075	41075	950100	42332	43011	44940.667	45065.5	46.32
22-01-2021	41000	41325	40525	40850	2558800	42313	42885.5	44897.667	45072.375	44.53
25-01-2021	40825	40850	40250	40250	1687100	42290	42761.25	44853.5	45090	40.09
26-01-2021	40250	40750	39850	39925	2584900	42240.5	42641.5	44805	45107.625	37.88
27-01-2021	40000	40150	39600	40025	1403200	42196.5	42549.25	44749.5	45098.75	39.00
28-01-2021	39900	40050	38875	38925	2215200	42145.5	42463.5	44683	45073.375	32.17
29-01-2021	39000	39500	37400	37725	3424600	42067	42365.75	44610.833	45057.375	26.69
01-02-2021	37725	38475	37000	38200	2429600	41998	42272.75	44548.5	45042.875	31.66
02-02-2021	38500	40700	38500	39050	2196400	41930.5	42195.75	44482.167	45037.875	39.55
03-02-2021	39675	39800	38800	38825	1236800	41849.5	42109.25	44420.833	45012.125	38.29
04-02-2021	38825	39175	38525	38800	864200	41727	42026.25	44362.833	44972.875	38.14
05-02-2021	38850	39000	38700	38875	825500	41622	41949.5	44304	44918.125	38.89
08-02-2021	38875	39175	38775	38800	910100	41515.5	41882	44250	44871.625	38.39
09-02-2021	38825	39175	38775	38775	919800	41397	41844.75	44196	44830.5	38.21
10-02-2021	38775	38900	38500	38500	673800	41292.5	41788	44140.333	44783.875	36.24
11-02-2021	38525	38800	38500	38725	399400	41179	41712.25	44084	44734.5	39.02
15-02-2021	38850	38925	38700	38725	740100	41067	41646.5	44028.833	44688.875	39.02
16-02-2021	38725	38800	38475	38475	1236000	40991.5	41590.75	43973	44643.25	36.94
17-02-2021	38500	38575	38100	38125	869400	40894	41538.25	43913	44611.5	34.20
18-02-2021	38125	38150	38000	38000	1120200	40763.5	41484.25	43854.833	44571.5	33.25
19-02-2021	38000	38000	37700	37750	1005200	40633.5	41435	43795.333	44537.25	31.37
22-02-2021	37950	37950	37075	37075	2705400	40495	41386	43729.167	44506.625	26.95
23-02-2021	37125	37275	36500	36550	3085400	40316.5	41340	43658	44467.875	24.11
24-02-2021	36750	37250	36525	36700	1732700	40098.5	41305.25	43590.167	44429.25	26.49
25-02-2021	36700	36900	36625	36675	1337200	39946.5	41265	43521.333	44398.625	26.35
26-02-2021	36600	36800	36325	36500	2090300	39849.5	41229	43451.5	44363.625	25.28
01-03-2021	36650	36700	36500	36600	1322300	39722.5	41196	43382.333	44326.375	27.10
02-03-2021	36800	37750	36625	37375	5486400	39630	41169.25	43298	44288.25	39.43
03-03-2021	37500	37650	36800	37000	2014500	39526	41134.75	43214	44246.75	36.23
04-03-2021	37000	37500	36525	36900	2697500	39421	41103.75	43131.333	44211.25	35.41
05-03-2021	36800	36900	36525	36600	1323200	39312.5	41053	43047.667	44171.625	32.99
08-03-2021	36700	37100	36550	36575	1204700	39207	41000.75	42960	44133.5	32.79
09-03-2021	36750	36825	36225	36250	1235100	39105.5	40933.75	42872.5	44094.5	30.21
10-03-2021	36250	36475	36200	36250	778000	39009	40857.5	42796.167	44051.25	30.21
12-03-2021	36700	36700	36200	36225	1753500	38913	40777.25	42714.333	44005.75	30.00
15-03-2021	36250	36350	36075	36200	1050000	38815.5	40693.75	42639.5	43958.125	29.77
16-03-2021	36200	36800	36200	36675	2051600	38729	40616.25	42553	43902.75	39.06
17-03-2021	36675	36775	36250	36300	718900	38635	40538.5	42461.833	43837.875	35.11
18-03-2021	36400	36750	36400	36600	888600	38552.5	40469.5	42383.667	43773.75	40.31
19-03-2021	36750	38200	36525	37775	4188200	38501	40408.25	42307.667	43716.125	55.39
22-03-2021	37925	38775	37700	37775	1444500	38449.5	40355.25	42221.5	43667.375	55.39
23-03-2021	37775	38100	36625	36775	1315000	38360	40317.5	42122.833	43613.75	44.34
24-03-2021	36975	37000	35800	35825	2612800	38251.5	40266.5	42025.167	43557.125	36.82
25-03-2021	35825	36225	35600	35825	1351600	38158	40224.75	41922	43496.625	36.82
26-03-2021	36000	36175	35825	36100	522000	38051	40176.5	41822.5	43433.375	40.22
29-03-2021	36250	37100	36225	36450	1553900	37964	40136	41725.5	43378.125	44.33
30-03-2021	36500	36900	36350	36675	1016800	37881.5	40093	41630.667	43320.625	46.86
31-03-2021	36675	36700	36075	36175	1679500	37781.5	40049.5	41521.833	43261.125	42.27
01-04-2021	37000	37000	36150	36325	695600	37684.5	40004.5	41400.5	43200.75	44.04
05-04-2021	36450	36600	36200	36200	573500	37587	39960.75	41280.667	43138.75	42.86
06-04-2021	36300	36650	36225	36275	467300	37491	39911.5	41171	43078.25	43.83
07-04-2021	36300	36500	36125	36225	508000	37398.5	39855.75	41056.5	43022.875	43.30
08-04-2021	36450	37100	36300	37050	1493300	37334.5	39812.25	40952.333	42973.75	53.32
09-04-2021	37300	38550	37275	38050	2365500	37297	39768.75	40860	42928	62.07
12-04-2021	38050	38075	36800	36825	1281700	37233	39714.75	40777.167	42870.375	49.77
13-04-2021	36825	36900	36350	36375	1793900	37182	39663.75	40703	42807.75	46.15
14-04-2021	36375	36800	36325	36625	539700	37160	39613.5	40630.5	42748.125	48.39
15-04-2021	36525	36600	36175	36350	738700	37123	39560.5	40556.167	42692.125	46.11
16-04-2021	36350	36425	36275	36400	321900	37070	39500.25	40487.167	42629.125	46.61
19-04-2021	36400	36450	36100	36250	711300	37018.5	39434	40412.333	42570.25	45.27
20-04-2021	36250	36800	36125	36350	782700	36969.5	39348.25	40340.667	42514.5	46.37
21-04-2021	36200	36350	36200	36200	424400	36916	39269	40271.667	42457	44.91
22-04-2021	36325	36500	36100	36125	757500	36862.5	39189	40208.833	42403.125	44.16
23-04-2021	36125	36200	36000	36050	1163000	36808	39102.5	40165.833	42349	43.38
26-04-2021	36100	36350	36000	36225	688300	36762.5	39027.5	40112.833	42295.875	45.79
27-04-2021	36225	36225	36000	36000	912800	36708	38943.5	40044.167	42240	43.24
28-04-2021	36025	36575	36000	36425	494200	36662	38864.5	39985	42187.125	49.01
29-04-2021	36425	36650	36100	36125	590800	36615	38803.25	39932.167	42133.5	45.49
30-04-2021	36125	36350	36100	36100	871200	36574.5	38734.25	39883.667	42078.375	45.20
03-05-2021	36100	36200	35825	35900	734000	36532.5	38648	39833.667	42024.25	42.84
04-05-2021	35900	36000	35700	35700	986000	36491.5	38562.5	39787.167	41969.375	40.56
05-05-2021	35700	35725	35350	35400	1525200	36458	38476.5	39743.333	41911.375	37.35
06-05-2021	35425	35575	35125	35175	912100	36430.5	38373.5	39703.5	41851.125	35.11
07-05-2021	35175	35300	35000	35075	1394100	36398	38248.25	39669.5	41792.125	34.13
10-05-2021	35100	35175	35025	35175	871500	36368	38157.25	39632.667	41733	36.05
11-05-2021	35150	35375	35025	35050	521900	36339	38094.25	39599	41673.375	34.69
17-05-2021	35050	35125	33575	33600	2745000	36279	38000.75	39557	41606.5	23.55
18-05-2021	33600	34100	33600	33800	873100	36207.5	37918.75	39515.333	41525.375	27.03
19-05-2021	33800	33800	33050	33075	1242400	36129	37827.5	39466.167	41442.75	22.95
20-05-2021	33100	33200	32825	32925	1731000	36049.5	37735.25	39419	41360.875	22.20
21-05-2021	33600	33600	32750	32925	1093600	35976	37644.25	39360.667	41279.75	22.20
24-05-2021	32925	33250	32925	33000	591800	35904.5	37555.75	39302	41196.125	23.64
25-05-2021	33000	33100	32925	33100	986100	35841.5	37473.5	39236.333	41114.75	25.62
27-05-2021	33100	33500	32900	32900	4069600	35774.5	37391.75	39163.167	41040.75	24.27
28-05-2021	32900	33150	32825	32900	762800	35708	37310.5	39087.5	40962.75	24.27
31-05-2021	32900	33150	32850	33150	645300	35647	37231.25	39011.5	40891.375	29.66
02-06-2021	33200	34275	33200	33850	1447300	35590.5	37159.75	38941	40812.375	42.08
03-06-2021	33850	34000	33100	33600	1459300	35536.5	37085.75	38871.167	40730.5	39.40
04-06-2021	33500	33600	33300	33350	867200	35471.5	37012	38803.5	40655.625	36.88
07-06-2021	33350	33700	33325	33475	583200	35385.5	36943.25	38734	40577.125	38.98
08-06-2021	33450	33550	32975	33025	773900	35290.5	36870	38667	40488.75	34.52
09-06-2021	33025	33100	32825	32875	963000	35212.5	36786.25	38615.833	40395.25	33.15
10-06-2021	33500	34425	33500	33600	1538200	35168	36709.75	38567	40310.875	44.55
11-06-2021	33800	33850	33525	33600	467700	35123.5	36640.75	38524.333	40222.375	44.55
14-06-2021	33600	33950	33450	33900	1403000	35079.5	36565.25	38477.5	40136.75	48.75
15-06-2021	33900	35150	33650	34700	2875600	35044.5	36504.25	38438.833	40055.25	57.90
16-06-2021	34725	36225	34725	35650	2739500	35024	36452.75	38403.333	39979	65.72
17-06-2021	35650	36500	35075	36025	2680700	35021	36401.25	38373.333	39896.625	68.23
18-06-2021	36025	36650	35350	35750	4049200	35009.5	36347	38339.5	39802.75	64.50
21-06-2021	35500	36450	34750	36225	1780200	35010	36298.5	38310.5	39713	67.78
22-06-2021	36500	37800	36275	37500	3253500	35034.5	36262.75	38285.833	39636.875	74.56
23-06-2021	37500	38500	37500	37925	2704300	35068.5	36233.5	38260	39559.5	76.35
24-06-2021	37925	38600	37350	38275	2601700	35093	36213.75	38239.167	39487.5	77.74
25-06-2021	38275	39225	38100	38750	2629900	35107	36202	38214.833	39421.75	79.50
28-06-2021	38750	40950	37900	40750	4517300	35185.5	36209.25	38205	39379.25	84.90
29-06-2021	40750	43500	40750	43500	9891900	35328	36255	38218.5	39359.25	89.14
30-06-2021	43550	44750	41600	44200	9463000	35479.5	36319.75	38235.5	39342.75	89.92
01-07-2021	44200	44275	43100	44200	6062900	35636.5	36379.75	38252.5	39326.25	89.92
02-07-2021	44200	47250	44050	47250	8423700	35853.5	36461.75	38284.667	39328.75	92.59
05-07-2021	47250	47250	43950	43950	3061400	36007.5	36513	38291.833	39311.125	70.73
06-07-2021	42950	42950	40875	41425	4539600	36109	36539.25	38268.5	39282.75	59.20
07-07-2021	41350	42350	40200	40850	1553500	36202	36559	38246.667	39254.25	56.93
08-07-2021	40000	42900	40000	40575	4852700	36291	36576.75	38223	39229.375	55.83
09-07-2021	40600	41875	40600	41150	2386600	36393	36600.5	38199.333	39222.625	57.68
12-07-2021	41500	41925	41325	41775	973400	36504	36633.25	38186.333	39210.625	59.65
13-07-2021	41900	42875	41150	41550	1660500	36615	36661.5	38167.333	39186.875	58.59
14-07-2021	41550	41550	40125	40500	1482000	36696.5	36679.25	38141.833	39162.875	53.78
15-07-2021	40500	41000	40350	40700	1386100	36788	36701.5	38131.5	39146.125	54.55
16-07-2021	40700	40900	40175	40200	2729500	36870	36722.25	38112.833	39130.25	52.22
19-07-2021	38500	38500	37400	37400	2417900	36900	36716.25	38065.333	39100.25	41.53
21-07-2021	37400	37400	35750	35975	3064300	36905.5	36698.5	38010.167	39066.75	37.35
22-07-2021	36000	36800	36000	36250	1191400	36922.5	36690.25	37958.5	39038.125	38.63
23-07-2021	36300	36400	35950	36050	1337200	36940	36685.25	37895.667	39012.625	38.02
26-07-2021	36400	36425	35425	35525	1195300	36949	36673.5	37815.167	38989.375	36.39
27-07-2021	35525	35550	34600	34800	1452700	36941.5	36654.75	37752	38959.875	34.21
28-07-2021	34800	34900	34300	34300	557100	36926.5	36632.75	37705	38930.875	32.76
29-07-2021	34500	35000	34100	34825	1512500	36951	36615	37650.833	38905.5	35.85
30-07-2021	34850	34900	32800	32800	4022400	36931	36569.25	37589.5	38869.25	30.10
02-08-2021	33700	33800	32600	32700	1428600	36923.5	36526.25	37526.167	38830.5	29.85
03-08-2021	32800	33250	32500	33050	1352100	36926	36487.75	37465.5	38795.75	32.01
04-08-2021	33300	33325	32600	32725	1246900	36922	36449	37403.5	38751	31.05
05-08-2021	32975	33000	32625	32925	624300	36920.5	36412.5	37344	38706.625	32.40
06-08-2021	32950	33125	32700	32800	715000	36914.5	36378	37287.167	38655.875	31.98
09-08-2021	32800	33275	32800	32825	1033600	36913	36343.75	37232.167	38600.625	32.17
10-08-2021	32825	32975	32500	32575	763600	36906.5	36307.25	37175.833	38542.25	31.23
12-08-2021	32750	32900	32525	32900	618300	36901.5	36274.25	37121.333	38484	33.92
13-08-2021	32950	33000	32525	32600	664800	36876.5	36233.5	37065.333	38424.875	32.65
16-08-2021	32625	32725	32150	32250	1161300	36849.5	36193	37007	38365.75	31.19
18-08-2021	32250	32300	30800	30875	3802000	36800	36135.75	36941.333	38302.625	26.21
19-08-2021	30875	30900	30175	30200	1621100	36734.5	36060	36873.667	38234.125	24.17
20-08-2021	30200	30425	29925	30300	1029800	36680	35985.25	36806.667	38170.25	25.10
23-08-2021	30450	31850	30450	31775	1575400	36658	35935.25	36743.5	38126.375	37.31
24-08-2021	31775	32275	31625	32275	798900	36631.5	35899.75	36683.667	38083.125	40.83
25-08-2021	32275	32475	32250	32375	522100	36607	35865.25	36629.5	38045	41.53
26-08-2021	32450	32475	32200	32200	285000	36573	35826.25	36567.833	38001.375	40.62
27-08-2021	32300	32300	31900	31975	344600	36518.5	35781.5	36509	37958.75	39.42
30-08-2021	32300	32650	32025	32650	907700	36458.5	35741.25	36454.667	37917.125	44.70
31-08-2021	32650	33500	32650	33075	1459000	36399.5	35710.25	36400.667	37879.875	47.79
01-09-2021	33075	33700	32950	33350	729500	36351.5	35680.5	36348.5	37842.5	49.75
02-09-2021	33350	33500	32300	32600	553000	36279	35644.5	36292	37802.625	44.82
03-09-2021	32650	33175	32050	33100	385100	36191	35612.75	36238.833	37762.125	48.48
06-09-2021	33100	33350	33075	33075	341100	36094	35581.25	36187	37718.5	48.31
07-09-2021	33075	33275	32800	32850	383800	35985.5	35539.25	36137.667	37675.75	46.70
08-09-2021	32850	32950	32200	32350	624100	35857.5	35482.25	36087.167	37625.5	43.24
09-09-2021	32350	33550	32200	33550	457500	35713.5	35449.5	36044	37582.125	52.35
10-09-2021	33500	33500	33000	33150	517400	35506.5	35417.25	36005.5	37540.5	49.50
13-09-2021	33050	33050	32300	32400	579600	35270.5	35375	35970	37494.25	44.59
14-09-2021	32400	32700	32400	32500	316900	35036.5	35336.5	35932	37448.5	45.37
15-09-2021	32475	32500	32000	32000	597400	34731.5	35292.5	35885	37396.375	42.18
16-09-2021	32000	32350	31875	32350	337700	34499.5	35253.5	35841.833	37343.75	45.09
17-09-2021	32300	32300	31850	31850	656700	34308	35208.5	35795.5	37278.375	41.85
20-09-2021	31850	31900	31475	31900	349200	34129	35165.5	35749	37217.25	42.30
21-09-2021	31900	31900	31425	31450	299000	33946.5	35118.75	35700	37153.875	39.37
22-09-2021	31450	31775	31400	31400	428400	33751.5	35072.25	35650.833	37087.375	39.05
23-09-2021	31400	31550	31375	31400	346800	33544	35024	35603.5	37025.75	39.05
24-09-2021	31400	31425	31025	31075	589200	33334.5	34974.75	35552.5	36959.125	36.77
27-09-2021	31075	31450	31025	31025	315500	33145	34920.75	35501.167	36892.625	36.42
28-09-2021	31125	31600	31075	31550	443500	32962	34875	35455	36839.125	42.63
29-09-2021	31500	31775	31100	31675	588900	32791.5	34830.75	35412	36782.5	44.03
30-09-2021	31700	32550	31700	32550	750300	32694.5	34797.25	35375.667	36722.625	52.73
01-10-2021	32500	32500	32000	32050	479500	32616	34760.75	35337.667	36661.625	48.13
04-10-2021	32050	32750	31925	32475	808900	32540.5	34731.5	35307	36604	51.97
05-10-2021	32650	33425	32550	32625	1006200	32472	34706	35280.833	36539.75	53.28
06-10-2021	33000	33275	32700	33050	841400	32422.5	34685.75	35256.5	36467	56.88
07-10-2021	33300	36050	33300	34750	2765700	32421.5	34681.5	35243.667	36419.375	67.63
08-10-2021	35000	35150	34525	34650	942400	32428.5	34677.5	35231.333	36385.875	66.58
11-10-2021	34650	34675	33600	33850	821900	32409	34680	35213	36340.375	58.72
12-10-2021	33850	34300	33275	33275	1424600	32418.5	34674.75	35185.667	36296.75	53.80
13-10-2021	33500	34700	33500	34525	1070100	32455	34689.25	35169.167	36258.375	61.37
14-10-2021	35050	35175	34525	34600	1287100	32486	34706	35153.833	36220.625	61.78
15-10-2021	34650	34800	34125	34400	891500	32519.5	34720.75	35139.167	36182.5	59.97
18-10-2021	34500	35425	34500	35150	1481400	32564	34742.25	35129.667	36149	64.20
19-10-2021	35250	35450	34825	35000	785500	32608	34761.25	35121.333	36117.375	62.77
21-10-2021	35100	35350	34800	35200	1086100	32655.5	34784.25	35114.333	36088	63.92
22-10-2021	35200	35200	34475	34875	806700	32701.5	34804	35105.333	36057.25	60.64
25-10-2021	34925	35000	33700	33850	1351600	32720.5	34811	35089.667	36021.125	51.63
26-10-2021	34025	34225	34025	34150	664200	32751.5	34814	35072.833	35986.875	53.80
27-10-2021	34500	34500	33575	34500	696700	32796.5	34823	35060.833	35954.375	56.25
28-10-2021	34400	34400	33500	33525	597200	32849.5	34824.75	35040.333	35918.375	48.51
29-10-2021	33525	34000	33500	33500	1056400	32915.5	34825	35011.833	35884.125	48.33
01-11-2021	33525	34175	33525	33725	395100	32984	34832	34984.833	35851	50.16
02-11-2021	33750	34050	33525	33575	386000	33020	34839	34963.5	35812.625	48.91
03-11-2021	33350	33525	32725	32950	1474100	33033.5	34832.5	34944.333	35771.125	44.02
04-11-2021	32925	33175	32925	33050	450500	33047	34827	34925.833	35733.875	44.97
05-11-2021	33050	33300	32775	33025	495500	33063.5	34818.25	34905.333	35691.75	44.76
08-11-2021	33025	33050	32850	33050	433100	33085	34801.75	34882.667	35653	45.03
09-11-2021	33050	33125	32850	32850	425700	33089	34773.75	34857.167	35613.25	43.22
10-11-2021	32850	32950	32750	32825	1413500	33084	34741.75	34834.833	35571.5	42.99
11-11-2021	32825	33800	32825	33325	1791500	33083.5	34717.5	34814.833	35532.25	48.92
12-11-2021	33350	33800	33350	33650	679900	33104.5	34691.75	34797.833	35495.125	52.38
15-11-2021	33650	33750	33325	33400	318600	33110.5	34650.75	34778.667	35456.75	49.60
16-11-2021	33750	34350	33525	34300	1295100	33135	34614.5	34765.833	35424	58.22
17-11-2021	34300	34300	33500	33650	710800	33151	34568.25	34743.167	35391	51.38
18-11-2021	33800	33800	33200	33400	488100	33172	34514.75	34712.167	35358.375	49.00
19-11-2021	33400	33625	33150	33275	610200	33166.5	34440	34688.5	35324.625	47.81
22-11-2021	33325	33450	33225	33375	274700	33171	34338.75	34668.5	35296.875	48.88
23-11-2021	33375	34100	33325	33475	662200	33192.5	34231.5	34647.5	35275.625	49.99
24-11-2021	33500	33800	33500	33750	244800	33217.5	34127	34630.167	35253.375	53.00
25-11-2021	33850	33900	33450	33450	358800	33246.5	33989	34610.5	35225.375	49.50
26-11-2021	33450	33450	32800	33175	922900	33263	33881.25	34590	35197.125	46.46
29-11-2021	33175	33175	32775	32775	561600	33281.5	33794.75	34566.167	35167	42.39
30-11-2021	32825	32825	31400	31400	2545400	33271.5	33700.25	34534.167	35129.625	32.01
01-12-2021	31700	31925	31500	31525	919800	33273	33609.75	34503.5	35093.25	33.60
02-12-2021	31675	32450	31525	32375	489800	33292.5	33522	34479	35061.25	43.32
03-12-2021	32300	32300	31825	31950	327600	33303.5	33423.75	34450.5	35028.5	40.16
06-12-2021	31950	32225	31825	32125	464400	33324.5	33329.5	34424.667	34995.5	42.03
07-12-2021	32200	32200	31900	31900	289500	33342	33243.5	34394.5	34961.375	40.28
08-12-2021	32000	32200	31500	31500	373500	33341	33151.5	34363.667	34926.5	37.31
09-12-2021	31800	32150	31775	32075	316600	33349	33070.25	34336.833	34896.25	43.74
10-12-2021	32050	32075	31775	32050	470400	33339	33016.75	34311.167	34866.5	43.53
13-12-2021	32050	32275	32050	32250	498300	33343	32979.5	34288.167	34839	45.76
14-12-2021	32000	32000	31050	31400	1580200	33321.5	32931	34261.5	34810.625	38.75
15-12-2021	31400	31675	31100	31575	468300	33300.5	32886.25	34237.5	34785.75	40.76
16-12-2021	31575	31575	31125	31125	665100	33262	32842.25	34211.167	34757.875	37.36
17-12-2021	31175	31175	30875	31000	1082400	33187	32804.25	34183.333	34729.5	36.45
20-12-2021	31000	31175	31000	31100	282900	33116	32772.25	34157	34702.5	37.76
21-12-2021	31100	31150	31025	31075	229400	33060.5	32734.75	34140.167	34674.875	37.55
22-12-2021	31075	31200	30850	30850	460800	33012	32715.25	34120.5	34642.25	35.65
23-12-2021	30825	30900	30500	30600	458200	32933.5	32694.25	34104	34610.25	33.61
24-12-2021	30625	30625	30500	30525	294700	32852	32669	34088	34578.375	33.00
27-12-2021	30525	30800	30475	30675	390700	32777.5	32648.5	34073	34548.75	35.52
28-12-2021	30675	30850	30650	30650	406900	32687.5	32625.75	34057.333	34519.125	35.28
29-12-2021	30800	30825	30650	30650	131500	32600.5	32604.25	34041	34491.125	35.28
30-12-2021	30675	30700	30550	30600	378200	32508.5	32582	34025.667	34462.875	34.74
03-01-2022	30600	30800	30600	30675	218100	32424.5	32563	34010.833	34435.125	36.32
04-01-2022	30675	31450	30675	31150	401600	32370.5	32545.5	33997.5	34409.875	45.31
05-01-2022	31175	31750	31150	31350	364400	32314.5	32533	33980.833	34383.25	48.60
06-01-2022	31350	31350	30600	30900	547600	32242.5	32519.5	33962.833	34356.25	42.42
07-01-2022	30800	31275	30800	31125	431500	32194.5	32522	33948	34328.875	46.11
10-01-2022	31125	31225	30950	30950	319000	32143.5	32529.5	33931.167	34294.75	43.76
11-01-2022	30950	31150	30875	31100	362900	32091	32537.5	33918.333	34261.375	46.29
12-01-2022	31150	32250	31150	32175	1100100	32063	32541.5	33913.667	34238.375	60.12
13-01-2022	32250	32275	31875	32250	404100	32049	32541.25	33904.667	34220.5	60.88
14-01-2022	32250	32250	31600	31975	624500	32027.5	32537.25	33893.833	34201.25	56.63
17-01-2022	32200	32200	31600	32050	398300	32008	32535.75	33881.5	34181	57.50
18-01-2022	31950	32000	30700	30825	1203600	31963.5	32524.25	33855.667	34152.875	42.50
19-01-2022	30725	31200	30725	31125	177000	31929	32509	33825.5	34125.125	46.20
20-01-2022	31000	31325	30900	31300	307600	31898.5	32491.25	33794	34100.75	48.29
21-01-2022	31200	31800	31050	31750	357900	31867	32475.25	33767.333	34077.875	53.32
24-01-2022	31750	31900	31500	31750	281800	31829	32466.75	33737.5	34055.625	53.32
25-01-2022	31750	31750	31300	31325	380500	31787.5	32449	33696.333	34030.875	48.19
26-01-2022	31375	31400	30500	30525	2066900	31712	32423.5	33647	34002.375	40.32
27-01-2022	30650	30675	30525	30550	465700	31650	32400.5	33595.5	33969.875	40.65
28-01-2022	30575	30650	30500	30500	644400	31592	32382	33540.5	33932.125	40.18
31-01-2022	30550	30675	30500	30625	1298500	31539	32352.75	33473	33901.125	41.99
02-02-2022	30625	30675	30500	30600	617400	31483.5	32327.25	33387	33872.25	41.72
03-02-2022	30600	30600	30500	30500	323800	31424	32308.25	33295.667	33841.625	40.59
04-02-2022	30550	30650	30500	30650	368400	31362	32289.75	33205.333	33813.125	43.09
07-02-2022	30650	31175	30650	31000	427200	31313	32279.75	33097	33786.125	48.53
08-02-2022	31000	31275	30700	31000	871500	31269.5	32266.25	33010.667	33759.875	48.53
09-02-2022	31000	31000	30600	30600	769400	31226	32253.75	32938.5	33731.125	43.07
10-02-2022	30625	30950	30500	30500	859400	31208	32239.75	32869.5	33702.625	41.80
11-02-2022	30525	30775	30400	30500	1125000	31187.5	32230.25	32802.333	33674.5	41.80
14-02-2022	30500	30900	30100	30900	1116100	31158	32225.25	32734	33648.75	48.79
15-02-2022	30800	30800	30450	30675	346500	31132.5	32218	32660	33621	45.48
16-02-2022	31000	31000	30575	31000	919000	31110	32217.25	32589.667	33596	50.69
17-02-2022	31000	31650	30925	31550	1225600	31103	32222.5	32530	33571.625	57.99
18-02-2022	31400	32100	31350	31800	1089400	31109	32225	32470.667	33550	60.83
21-02-2022	31800	31975	31425	31500	331900	31097.5	32223.25	32412.667	33527	55.94
22-02-2022	31500	31525	30850	31150	582600	31079.5	32209.25	32371	33503.25	50.81
23-02-2022	31150	31200	30750	31125	954900	31057	32200	32338.667	33480.375	50.46
24-02-2022	31100	32175	30900	32050	3052700	31070	32195.75	32310.667	33463.625	61.27
25-02-2022	32050	32600	31400	31400	3695700	31066.5	32183.5	32279.667	33444.75	52.58
01-03-2022	31700	32200	31100	31250	1034500	31069	32165.5	32251.167	33425.625	50.80
02-03-2022	31400	32175	31375	32000	1283800	31089	32138	32232.5	33409.75	58.41
04-03-2022	31900	31900	31200	31350	858600	31094	32105	32212.833	33391.25	51.04
07-03-2022	31300	31300	30550	30650	986400	31085.5	32073	32185	33376.5	44.52
08-03-2022	30650	30800	30400	30450	1161100	31077.5	32044.75	32169.333	33359.75	42.84
09-03-2022	30525	30775	30300	30375	1189100	31073	32003.25	32153.833	33346.25	42.19
10-03-2022	30500	31350	30300	31250	1093400	31087.5	31969.75	32141.833	33337.875	51.38
11-03-2022	31100	31250	30750	30850	759900	31091	31934.25	32129.333	33327.5	47.65
14-03-2022	31000	31050	30525	30575	732600	31089.5	31888.5	32113.667	33315.375	45.22
15-03-2022	30650	30775	30350	30375	755800	31084	31842.25	32097.5	33301.75	43.48
16-03-2022	30450	30625	30350	30450	574400	31081	31794.75	32081.667	33289.5	44.35
17-03-2022	30500	30825	30500	30650	590400	31080.5	31752.5	32068.833	33278.25	46.69
18-03-2022	30700	31500	30700	31250	711100	31082.5	31726.5	32057.833	33268.75	53.06
21-03-2022	32850	32850	31225	31225	1714200	31080	31697.25	32048.667	33255.625	52.78
22-03-2022	31225	31325	31000	31050	348300	31083	31662.75	32040.667	33242.875	50.74
23-03-2022	31000	31325	31000	31150	229200	31083.5	31639	32042.5	33231.875	51.88
24-03-2022	31050	31300	31050	31050	369100	31085.5	31614.5	32048.167	33219.75	50.61
25-03-2022	31200	31300	30850	30850	579100	31080.5	31585.75	32051.833	33208.875	48.09
28-03-2022	30850	30925	30600	30650	602100	31050	31556.5	32044.333	33197.75	45.63
29-03-2022	30825	30950	30825	30875	266200	31022.5	31535.75	32035	33184.125	48.80
30-03-2022	30900	31425	30875	31275	789500	31008.5	31518	32027.667	33172.5	53.93
31-03-2022	31300	31900	31300	31625	841800	31000	31504	32023.833	33161.125	57.91
01-04-2022	31575	32000	31500	31725	1037500	31018	31490.75	32022.167	33146.25	59.00
04-04-2022	31900	31975	31700	31875	503500	31033	31481	32017	33127.375	60.65
05-04-2022	31975	32225	31975	32125	563000	31049.5	31474	32010.667	33107.875	63.29
06-04-2022	32125	32150	31100	31100	1052100	31036.5	31451.75	31995.667	33084.625	48.81
07-04-2022	31225	31275	30925	30950	732800	31020.5	31424.75	31984.667	33058.25	47.11
08-04-2022	30925	31125	30800	30850	865600	31011	31399.25	31969.667	33025	45.96
11-04-2022	30800	30975	30675	30750	659300	31015.5	31363.75	31954.167	32989.125	44.79
12-04-2022	30750	30800	30450	30650	812000	31017.5	31333.75	31939.5	32951	43.58
13-04-2022	30500	30750	30425	30650	824100	31020.5	31306.25	31928.167	32910.5	43.58
14-04-2022	30925	30925	30525	30600	691200	31020	31279.5	31908.5	32859.75	42.92
18-04-2022	30675	30900	30625	30825	400800	31024.5	31254	31893	32796.375	46.86
19-04-2022	30800	31350	30600	30700	315200	31028.5	31226.25	31881.667	32728.875	45.00
20-04-2022	30625	31275	30625	31225	837700	31040	31201	31873.167	32664	53.37
21-04-2022	31325	31325	30725	30725	431100	31034.5	31173.75	31864.667	32581.375	46.17
22-04-2022	30750	30900	30525	30600	789300	31026.5	31148	31853	32514.625	44.55
25-04-2022	30500	30800	30400	30775	743700	31030	31128	31845.833	32461.375	47.33
26-04-2022	30800	31100	30550	31000	1002800	31040	31124	31839.833	32412.125	50.76
27-04-2022	31000	31650	30900	31450	1002200	31059	31123.25	31839.833	32366.5	56.81
28-04-2022	31375	31525	30500	30700	1735500	31055	31106.5	31835.167	32314.25	46.54
09-05-2022	30700	30700	30300	30325	1814900	31048	31090.25	31828	32257	42.42
10-05-2022	30300	30475	29850	30325	1600900	31034.5	31072.25	31823	32200.875	42.42
11-05-2022	30575	30750	30250	30450	1083700	31012.5	31057.75	31819.167	32150.625	44.33
12-05-2022	30325	31225	30300	30325	1472100	30983	31046	31811	32098.75	42.80
13-05-2022	30500	31000	30350	30775	1174400	30968.5	31033	31805	32051.625	49.54
17-05-2022	30575	30900	30375	30400	860700	30953.5	31016.5	31790.667	32016.625	44.80
18-05-2022	30375	30625	30350	30375	654300	30938.5	30997.75	31779.5	31988.625	44.50
19-05-2022	30300	30450	30100	30350	924400	30904.5	30987.25	31765.333	31959.125	44.17
20-05-2022	30500	31100	30425	31000	1427200	30896.5	30981.5	31754.5	31933.875	53.64
23-05-2022	30975	31200	30375	30400	908900	30879.5	30974.25	31736.833	31908.25	45.90
24-05-2022	30600	30825	30525	30575	356100	30851	30970	31709	31887.125	48.25
25-05-2022	30575	30800	30475	30500	651200	30834	30964	31681.333	31868.125	47.30
27-05-2022	30550	30750	30550	30675	239500	30834.5	30960	31660.167	31847.375	49.77
30-05-2022	31000	31000	30675	30900	773400	30843.5	30960.5	31644.333	31837.875	52.84
31-05-2022	31000	31800	31000	31750	2646400	30871	30972	31625.833	31833.125	62.22
02-06-2022	31500	32125	31500	31550	1140700	30877	30982.25	31605.5	31825.625	59.24
03-06-2022	31650	31850	31300	31375	543000	30887.5	30989.25	31585.333	31818.875	56.67
06-06-2022	31300	31325	30850	31025	836200	30896.5	30993	31557.833	31809.375	51.84
07-06-2022	31050	32075	30800	31825	1600500	30925.5	31004.75	31536.667	31804.5	60.20
08-06-2022	31850	31950	31525	31525	681300	30947	31014	31512.167	31798	56.26
09-06-2022	31600	31850	31500	31525	745000	30964.5	31022.5	31489.833	31792.75	56.26
10-06-2022	31400	31400	30800	31000	785000	30959.5	31021	31470.833	31783.25	49.66
13-06-2022	30500	30975	30500	30725	577400	30949.5	31014.75	31448	31773.875	46.58
14-06-2022	30800	31175	30650	30775	682000	30944	31013.5	31423.167	31766.5	47.22
15-06-2022	30900	31125	30525	30625	743500	30933.5	31008.5	31403.833	31765.25	45.45
16-06-2022	30675	30975	30575	30700	665800	30926.5	31006	31385.167	31767.75	46.53
17-06-2022	30500	30700	30450	30525	898300	30920	31000.25	31363.833	31768.875	44.33
20-06-2022	30500	30900	30400	30700	555900	30921	30985.5	31344.667	31763.5	47.03
21-06-2022	30800	31400	30800	30975	850900	30923	30972.75	31331.5	31757	51.03
22-06-2022	31050	31275	30850	30900	662300	30915.5	30962	31317.167	31749.625	49.92
23-06-2022	31000	31150	30800	30875	573400	30900.5	30950.25	31302.833	31743	49.54
24-06-2022	30775	31475	30725	31225	1036000	30890.5	30954.25	31290.667	31739.25	54.81
27-06-2022	31350	31400	30850	31050	675300	30874	30953.5	31278.667	31731.25	51.89
28-06-2022	31375	31575	31025	31300	620400	30857.5	30953.5	31268.5	31722.375	55.54
29-06-2022	31300	31375	30725	31025	993700	30856	30946.25	31253.167	31710.75	50.96
30-06-2022	31000	31850	30775	31350	3646600	30864	30942.25	31237.833	31704.5	55.61
01-07-2022	31400	31775	31325	31500	1824900	30877	30944	31225.167	31696.5	57.61
04-07-2022	31525	31700	30700	31400	2333000	30890	30952.75	31205.833	31688.125	55.81
05-07-2022	31575	31950	31400	31800	1418100	30913	30965.25	31193.5	31682.875	61.06
06-07-2022	31850	31850	31425	31675	938700	30933.5	30977	31182	31679.5	58.71
07-07-2022	31800	31950	31725	31775	1328900	30957	30988.5	31172	31670.625	60.04
08-07-2022	31750	31875	31675	31675	2221300	30974	30999.25	31160.667	31663.25	58.03
11-07-2022	29750	29775	29475	29600	3559300	30952	30990.25	31134.833	31649.25	33.23
12-07-2022	29600	29725	29425	29550	1308600	30918.5	30979.25	31106.833	31634.5	32.87
13-07-2022	29500	29525	29425	29425	931500	30892.5	30963.5	31080	31621.625	31.93
14-07-2022	29450	29450	29125	29225	907300	30865	30945.75	31053.667	31606	30.42
15-07-2022	29250	29500	29150	29175	812600	30833	30931.5	31029.667	31592.625	30.04
18-07-2022	29200	29275	29150	29200	378400	30797	30918.5	31015	31579.125	30.51
19-07-2022	29500	29500	29300	29350	270700	30755	30907	31000.5	31568.625	33.39
20-07-2022	29475	29700	29400	29600	732100	30733	30894	30982	31559.625	38.01
21-07-2022	29700	29700	29300	29575	759100	30718	30883	30966.167	31550.5	37.73
22-07-2022	29500	29800	29475	29675	427000	30705	30869.75	30949.833	31543.5	39.65
25-07-2022	29700	29725	29400	29425	412500	30684.5	30848.5	30933.333	31535.5	36.61
26-07-2022	29300	29375	28850	28900	2511400	30656	30819.5	30916	31522.25	31.19
27-07-2022	28925	29050	28300	28325	2751000	30607	30787.75	30891	31505.5	26.55
28-07-2022	28800	28850	28550	28550	1005400	30570	30761.75	30867.667	31485.5	30.88
29-07-2022	28075	28075	27500	27500	3825200	30512.5	30725.5	30836	31462.75	23.82
01-08-2022	27850	27850	26600	26625	3317400	30438	30671.25	30804.167	31433.5	19.77
02-08-2022	26625	26650	25350	25550	4652900	30329	30612.75	30764	31398.125	16.13
03-08-2022	25550	25600	25025	25125	1876600	30223.5	30551.5	30724	31358.5	14.96
04-08-2022	25200	25700	25100	25575	1265600	30123.5	30487.25	30687.833	31312.625	21.46
05-08-2022	25675	26325	25550	25700	2025800	30027.5	30430.75	30651.833	31267.875	23.22
08-08-2022	25700	25900	25100	25250	1257700	29919	30376.75	30613	31224.875	21.37
09-08-2022	25325	25525	25250	25375	957400	29808.5	30326	30576.5	31185.375	23.20
10-08-2022	25500	25500	25225	25225	611400	29678	30274.5	30540.667	31138.875	22.52
11-08-2022	25400	25475	25250	25250	683400	29552	30214.5	30505.5	31092.125	22.93
12-08-2022	25400	25450	25300	25400	392200	29432.5	30160	30470.333	31047.125	25.44
15-08-2022	25500	25500	25200	25300	438700	29318	30107.25	30434.667	30997.875	24.86
16-08-2022	25325	25375	25200	25275	527000	29187	30056.25	30398.833	30949.25	24.71
18-08-2022	25300	25300	25125	25150	740100	29059.5	30003.25	30362.5	30899	23.92
19-08-2022	25300	25675	25200	25275	847300	28934.5	29949.5	30326.5	30851	26.45
22-08-2022	25200	25300	25025	25200	845900	28818.5	29889	30286.833	30807.75	25.89
23-08-2022	25200	25300	25075	25200	833500	28708	29828.75	30245.833	30763	25.89
24-08-2022	25150	25175	25075	25125	348000	28595	29769.5	30207.333	30716.125	25.27
25-08-2022	25225	25225	25075	25100	238600	28484.5	29709	30167.167	30674	25.06
26-08-2022	25075	25225	25000	25100	1104100	28372.5	29649.5	30128.167	30632	25.06
29-08-2022	25025	25250	24650	24675	1179000	28255.5	29587.75	30085.333	30586.75	21.47
30-08-2022	24650	24825	24350	24450	694200	28130.5	29525.75	30033.833	30541.125	19.85
31-08-2022	24450	24450	24000	24025	1043700	27991.5	29457.25	29979	30496.5	17.21
01-09-2022	23725	24275	23500	23875	1106200	27851	29383.25	29925	30450.625	16.38
02-09-2022	23800	24050	23650	23700	511600	27707.5	29304	29869.333	30404	15.45
05-09-2022	23700	23975	23500	23950	784700	27562	29226.25	29823.5	30358.5	22.27
06-09-2022	23900	24150	23825	24075	324200	27422.5	29148.25	29776.5	30314.625	25.50
07-09-2022	24200	24200	23825	24100	381100	27278.5	29068	29728.5	30271	26.17
08-09-2022	24100	24150	23750	23775	682300	27133.5	28994.75	29675.333	30223.25	23.27
09-09-2022	23775	23850	23675	23725	248300	26981	28922.5	29621.833	30173.625	22.85
12-09-2022	23725	24000	23700	23950	553300	26830	28853.5	29572.667	30126.375	29.04
13-09-2022	23950	24200	23900	23925	532000	26680.5	28785.25	29528.667	30074.5	28.77
14-09-2022	23950	23950	23625	23700	660600	26518.5	28715.75	29483	30024.75	26.34
15-09-2022	23750	23825	23650	23675	601900	26358.5	28646	29437.5	29976.125	26.08
16-09-2022	23700	23700	23325	23475	1217300	26192.5	28574.75	29389.833	29927.125	24.01
19-09-2022	23350	23500	23025	23075	747200	26020.5	28497.25	29339.667	29875.625	20.51
20-09-2022	23025	23225	23025	23075	486000	25890	28421	29290.167	29823.625	20.51
21-09-2022	23050	23100	22850	22875	948800	25756.5	28337.5	29238.333	29769.25	18.91
22-09-2022	22900	23000	22400	22500	759500	25618	28255.25	29181.667	29714.5	16.33
23-09-2022	22500	22550	22325	22350	667400	25480.5	28172.75	29124	29660.375	15.43
26-09-2022	22300	23525	22100	23375	1279200	25364.5	28098.75	29075.833	29613.375	39.91
27-09-2022	23000	23125	22675	23000	728600	25240.5	28018.75	29025.833	29571.375	35.83
28-09-2022	22800	25125	22725	24625	5737000	25146	27950.5	28986.667	29536.875	56.57
29-09-2022	24525	24800	23200	23200	1288800	25018	27875.5	28935.333	29491	43.34
30-09-2022	23400	23900	22900	22975	1268200	24886	27802	28884	29446.125	41.68
03-10-2022	22925	23250	22650	22750	460000	24747.5	27726.25	28829	29399.25	40.03
04-10-2022	22950	22950	22550	22550	747800	24610	27647.25	28769	29352.5	38.57
05-10-2022	22500	22975	22500	22700	653500	24486	27571	28708.333	29308.5	40.33
06-10-2022	22625	22850	22625	22725	399400	24374	27490.5	28649.833	29261.75	40.64
07-10-2022	22800	23200	22700	22925	557700	24261.5	27415.75	28595	29216.125	43.14
10-10-2022	22825	23175	22725	22825	421300	24168	27340.25	28539.667	29169	42.18
11-10-2022	22750	22850	22600	22775	463100	24091	27264.5	28477.833	29125.875	41.68
12-10-2022	22750	22925	22550	22800	485800	24036	27182.5	28420.5	29082	42.05
13-10-2022	22325	22675	22300	22450	682400	23982.5	27103	28361.833	29038.625	38.39
14-10-2022	22425	22600	22325	22400	330400	23919	27021.25	28297.833	28995.625	37.89
17-10-2022	22300	22300	22075	22250	523300	23850	26938.75	28237.167	28951.375	36.33
18-10-2022	22100	22250	22100	22125	262400	23787.5	26853.25	28180.333	28906.625	35.05
19-10-2022	22350	22825	22125	22725	1437100	23734.5	26771.5	28128.833	28866	45.10
20-10-2022	22750	24425	22675	24375	3894300	23717.5	26697.75	28088.833	28834.875	62.36
21-10-2022	24500	25000	23875	24825	1751900	23709	26630.5	28046	28806.375	65.55
24-10-2022	24700	24875	24400	24500	460100	23691	26561.75	28003.667	28775.5	61.50
25-10-2022	24400	24500	23750	24050	832200	23666	26492	27960.167	28742.5	56.32
26-10-2022	24000	25225	24000	25050	2166600	23661.5	26424.25	27924.667	28714.5	63.65
27-10-2022	24900	25750	24825	25475	2455100	23668	26363.75	27891.5	28688.875	66.24
28-10-2022	25450	25550	24250	24350	1031500	23649.5	26292	27849.5	28657.25	55.05
31-10-2022	24375	24600	23750	23800	1194000	23621.5	26220	27799.833	28620.5	50.55
01-11-2022	23900	23900	23075	23075	1085000	23579	26143.5	27745.5	28579.125	45.30
02-11-2022	23075	23350	23000	23100	864500	23538.5	26066.75	27692.5	28540.125	45.51
03-11-2022	23275	23350	23000	23275	299300	23502	25993.25	27640	28500.875	47.05
04-11-2022	23250	23275	22500	22550	1581500	23451	25911.75	27583.333	28458.875	41.79
07-11-2022	22650	22700	22325	22675	862800	23411	25833.25	27528.833	28416.75	42.98
08-11-2022	22550	22675	22175	22200	1382600	23366	25748.25	27472.5	28366.875	39.68
09-11-2022	22200	22600	22150	22600	1065300	23337.5	25664.5	27417.333	28318.625	43.60
10-11-2022	22475	22475	22025	22025	1532400	23300.5	25575.75	27355.667	28268.875	39.61
11-11-2022	22175	22225	21300	21325	3244500	23253	25480.25	27287	28215.25	35.37
14-11-2022	21325	21900	21325	21425	728700	23202.5	25382.25	27218.333	28168.25	36.42
15-11-2022	21700	21750	21500	21750	543300	23156	25289.25	27150.833	28121.375	39.83
16-11-2022	21725	21725	20900	21000	2757200	23094	25186.25	27076.667	28069.875	35.14
17-11-2022	21300	21300	20575	20650	1519400	23031.5	25082.5	27007	28014.375	33.18
18-11-2022	20650	21350	20650	21075	1270300	22978.5	24979.75	26941.167	27961	37.73
21-11-2022	21075	21175	20750	20750	741100	22914.5	24872.25	26873.833	27908.125	35.73
22-11-2022	20750	21075	20750	20775	967900	22851.5	24766	26807.333	27859.375	36.01
23-11-2022	20775	21000	20775	20875	513400	22795	24656.75	26742.167	27811	37.19
24-11-2022	20900	21075	20750	21000	633700	22741.5	24550	26677.833	27763.5	38.72
25-11-2022	21100	21525	21000	21450	765200	22701	24446.75	26616.833	27717.625	44.00
28-11-2022	21450	21750	21100	21700	1246700	22673.5	24347	26556	27673.125	46.74
29-11-2022	21700	21850	21450	21450	951900	22641	24265.5	26494.333	27627.875	44.40
30-11-2022	21700	21700	19950	19950	28331300	22582.5	24169.5	26419.167	27574.375	33.54
01-12-2022	19950	19950	18575	18900	14011500	22510.5	24064.25	26340.333	27513.875	28.31
02-12-2022	18900	19850	18900	19425	4030400	22452	23966.25	26265.833	27456	33.86
05-12-2022	19425	19600	18800	18925	2010300	22363	23863.75	26186.833	27397.625	31.37
06-12-2022	18925	18950	18600	18725	2014700	22277.5	23759	26105	27338.75	30.41
07-12-2022	18725	19175	18450	18850	1989000	22162	23654	26021	27280.5	31.82
08-12-2022	18850	19150	18825	18900	1577000	22076	23547	25942.333	27220.5	32.41
09-12-2022	18900	19075	18800	18800	1361100	21992.5	23439.25	25865.5	27161.125	31.81
12-12-2022	18800	19100	18550	19050	1954500	21918.5	23333	25790.333	27101.375	35.01
13-12-2022	19050	19100	18800	18950	1265800	21846.5	23228.25	25713.667	27038.375	34.32
14-12-2022	18950	19275	18900	19175	1527800	21776	23131	25639.333	26975.25	37.33
15-12-2022	19200	19350	19000	19150	535400	21704.5	23039.25	25561.833	26913.5	37.12
16-12-2022	19150	19250	18800	18800	1952000	21622	22941.75	25484.5	26851.75	34.30
19-12-2022	18800	19225	18800	19050	1257400	21546.5	22857.25	25409	26791.375	37.93
20-12-2022	19050	19250	18550	18700	1325700	21465	22778	25331.333	26724.625	35.02
21-12-2022	18700	18725	18250	18250	2213800	21374	22705	25246.333	26658.875	31.65
22-12-2022	18250	18800	18100	18575	1582200	21296.5	22639.5	25167.5	26595.5	36.40
23-12-2022	18575	19175	18525	18850	853300	21225.5	22572.25	25089.333	26529.75	40.20
26-12-2022	18850	19175	18750	18975	701400	21160	22505	25012.5	26467.875	41.89
27-12-2022	18975	19125	18550	18550	794600	21088.5	22438	24931.667	26407.375	37.95
28-12-2022	18575	18700	18250	18325	864000	21000.5	22367.5	24847.833	26346.75	36.02
29-12-2022	18325	18425	18250	18400	287900	20881	22299.25	24758.833	26286.875	37.17
30-12-2022	18400	18400	18000	18000	1198400	20744.5	22226.75	24668.5	26220.625	33.70
02-01-2023	18000	18150	18000	18025	219800	20615	22153	24579.5	26156.5	34.11
03-01-2023	18050	18075	18000	18000	320300	20494	22080	24492.667	26093.625	33.88
04-01-2023	18025	18050	17500	17625	1398100	20345.5	22003.5	24398	26029.875	30.58
05-01-2023	17650	17650	16500	16600	2318100	20168	21918	24298.5	25960.625	23.76
06-01-2023	16600	17900	16550	17775	1231100	20036.5	21843	24206.833	25896.25	40.22
09-01-2023	17800	18075	17525	17800	678700	19916.5	21769	24118.833	25829	40.51
10-01-2023	17775	17800	17125	17475	636600	19804.5	21691.75	24030.5	25760.25	37.90
11-01-2023	17475	17600	17225	17275	376100	19688	21613.25	23940.5	25691.375	36.35
12-01-2023	17275	17575	17275	17350	279700	19569.5	21535.75	23852	25622.375	37.38
13-01-2023	17350	17700	17300	17300	250400	19464.5	21457.75	23762.667	25553.625	36.95
16-01-2023	17300	17325	16800	16925	856100	19349.5	21380.25	23672	25484	33.80
17-01-2023	16925	17900	16925	17175	1184800	19249	21307.5	23581.833	25416.625	37.62
18-01-2023	17250	17400	16950	17025	658700	19137.5	21237.5	23488.833	25347.375	36.27
19-01-2023	17025	17225	17025	17100	646700	19039	21169.75	23396.833	25276.5	37.48
20-01-2023	17100	17325	17100	17125	522000	18955	21104	23305.167	25204	37.90
24-01-2023	17250	19300	17125	18800	3417900	18902.5	21052.5	23222.333	25139.375	58.28
25-01-2023	18800	20200	18800	20050	6304000	18868.5	21012.25	23149	25080.25	66.99
26-01-2023	20050	22925	20050	22275	9338000	18894	20994	23088.833	25031	76.42
27-01-2023	22275	22825	21600	21900	3302900	18919	20975.25	23028	24985	72.66
30-01-2023	21800	22550	21800	22100	3020400	18939.5	20959	22966.333	24940.75	73.41
31-01-2023	22000	23500	22000	23000	5104600	18984.5	20949.5	22909.667	24901.5	76.54
01-02-2023	22900	24150	22900	24000	3881600	19049	20950.25	22860.333	24867.75	79.44
02-02-2023	24025	25475	24025	25300	5331100	19137.5	20966.25	22817	24841	82.47
03-02-2023	25300	25550	23600	23850	4992600	19194.5	20968	22764.833	24807	70.06
06-02-2023	23700	24450	23000	23300	2314500	19231.5	20966.25	22708.333	24770.5	66.01
07-02-2023	23350	24800	23150	24800	3223100	19293.5	20983.5	22662.5	24740.375	70.95
08-02-2023	24800	25300	24375	25275	2924600	19370	21005.5	22633.667	24713.25	72.32
09-02-2023	25275	27450	25025	26950	8404400	19510	21046.25	22616.333	24691.875	76.53
10-02-2023	26950	27350	26300	26825	3319100	19668.5	21089.5	22599	24672.375	75.60
13-02-2023	26800	27125	26000	26300	2441800	19806	21129	22579.5	24650.875	71.69
14-02-2023	26350	27250	26325	26650	1535400	19960.5	21161.75	22562.667	24630.25	72.70
15-02-2023	26650	26950	26350	26525	612800	20116.5	21197	22544.833	24607.875	71.72
16-02-2023	26525	26825	25850	25875	979300	20257	21209.5	22521.667	24580	66.64
17-02-2023	25850	26575	25400	26375	2576200	20406.5	21241.25	22500.167	24558.375	68.49
20-02-2023	26400	26725	26175	26325	816200	20557	21274.75	22478.5	24538.375	68.08
21-02-2023	26325	27400	26325	27200	3683000	20720	21319.25	22462	24522.75	71.29
22-02-2023	27200	27200	26025	26050	2256900	20862	21354.25	22439.5	24500.75	62.41
23-02-2023	26050	26550	25325	25400	1310200	20986.5	21381.25	22416.167	24476.125	58.02
24-02-2023	25400	26175	25400	26075	962500	21125	21414.75	22401.167	24452.625	61.08
27-02-2023	26075	26075	24925	25300	1569100	21255	21438.5	22379.5	24427.125	56.02
28-02-2023	25300	25650	24575	25000	2235600	21374	21460.25	22362.833	24400.25	54.15
01-03-2023	25000	25250	23550	23900	3408600	21478	21471.5	22344.667	24368	47.85
02-03-2023	23775	25225	23125	25175	2374600	21616.5	21495.25	22342.167	24338.875	54.47
03-03-2023	25175	26200	25125	25700	2270200	21759	21527.75	22346	24315.375	56.89
06-03-2023	26050	26900	26025	26600	3660800	21914	21569.75	22352.833	24295.5	60.75
07-03-2023	26525	26625	25550	25550	1167700	22045.5	21602.75	22351.833	24270.75	54.61
08-03-2023	25500	26200	25275	26200	1177200	22198.5	21643.5	22358.167	24248.375	57.48
09-03-2023	26200	26450	25475	25800	1656700	22348	21674.25	22361	24222.875	55.17
10-03-2023	25700	26300	25375	26175	1564700	22503.5	21692.25	22367.333	24195	56.91
13-03-2023	25800	26000	25050	25325	1467000	22650	21697.25	22367.833	24163.875	51.97
14-03-2023	25325	25350	24650	24650	1473600	22782.5	21698.75	22362.833	24130.25	48.37
15-03-2023	24700	25275	24700	25250	1176900	22927.5	21710.75	22362.5	24101.375	51.58
16-03-2023	25350	25500	24350	25000	1219100	23075	21710.25	22360.667	24067.25	50.18
17-03-2023	24850	25300	24850	25175	798500	23246.5	21707.25	22360.833	24035.5	51.18
20-03-2023	25550	25750	25025	25025	379000	23391.5	21714	22359.167	24003	50.25
21-03-2023	25125	25125	24300	24525	1198400	23526	21721.25	22354.667	23970.625	47.18
24-03-2023	24450	24750	23875	24625	2520100	23669	21736.75	22350.833	23940.125	47.86
27-03-2023	24600	25000	24475	24575	1076400	23815	21751.5	22347.167	23909.125	47.53
28-03-2023	24800	25575	24750	25550	1397000	23979	21774.25	22350.167	23883.75	54.22
29-03-2023	25600	26550	25525	26475	2936500	24162.5	21813.5	22359.333	23862.625	59.49
30-03-2023	26400	27100	26400	26775	2753300	24359.5	21854.5	22373.333	23843.875	61.06
31-03-2023	27000	27025	25525	25925	2053200	24534.5	21891.75	22383.167	23820	54.61
03-04-2023	26000	26200	25300	25300	902400	24700	21918.75	22391.667	23791.625	50.40
04-04-2023	25200	25425	24750	25075	1047700	24859.5	21949.25	22399.667	23762.5	48.94
05-04-2023	25025	25375	25025	25300	288500	25023	21989	22410.333	23734.625	50.48
06-04-2023	25150	25975	25150	25625	1091600	25159.5	22031	22421.5	23706.625	52.71
10-04-2023	25675	26000	25450	25600	493800	25270.5	22069.5	22431.667	23679.375	52.52
11-04-2023	25475	25600	25025	25050	555700	25326	22110	22438	23648.125	48.27
12-04-2023	25350	25350	24550	24550	1206500	25379	22149	22443.167	23615.75	44.72
13-04-2023	24525	24700	24050	24250	985700	25422	22180.75	22446.667	23580.25	42.70
14-04-2023	24350	24525	23900	23900	708600	25440	22212.25	22446.333	23542.25	40.40
17-04-2023	24750	24750	24100	24300	349200	25446	22247.5	22448.833	23506.75	44.10
18-04-2023	24300	24325	23800	24300	536200	25426	22281.75	22452.833	23469.25	44.10
26-04-2023	24650	25900	24400	25450	2219400	25458	22326.25	22464.667	23438.125	53.70
27-04-2023	25650	26600	25350	26375	3227100	25519.5	22375.5	22484	23411.125	59.69
28-04-2023	26200	29350	25900	28600	10379100	25595.5	22444.5	22520.833	23395.75	69.82
02-05-2023	28475	29200	27500	27650	2475000	25643	22506.5	22551.333	23386	62.59
03-05-2023	27800	28850	27400	27875	2445900	25661.5	22585.75	22584.667	23377.625	63.55
04-05-2023	28000	28750	28000	28350	1373300	25692	22680.25	22623.667	23372.25	65.56
05-05-2023	28150	28550	27800	28500	1788200	25736	22771	22664.667	23368.625	66.20
08-05-2023	28550	28975	28550	28925	2163900	25781.5	22871	22701.667	23367.375	68.00
09-05-2023	28875	29000	28600	28775	1391700	25826.5	22971.5	22740.167	23365.25	66.65
10-05-2023	28825	30050	28750	29850	4075700	25906	23081.5	22775	23367.75	71.08
11-05-2023	29500	29975	28400	28550	3674500	25949.5	23178	22810.667	23362.5	60.60
12-05-2023	28400	28550	27450	28225	1529900	25987.5	23272.25	22845.667	23355.75	58.28
15-05-2023	27975	29100	27875	28925	1524300	26022	23371	22886.833	23352	61.68
16-05-2023	29000	29100	28575	28725	810000	26075.5	23468.75	22928	23348.5	60.17
17-05-2023	28800	28950	28325	28475	693900	26137	23561.75	22966.5	23346.375	58.26
19-05-2023	28700	28700	27900	27950	940500	26174.5	23649.75	23001.333	23344.5	54.34
22-05-2023	27850	28425	27850	28225	746200	26233	23744	23036.667	23342.875	56.01
23-05-2023	28200	28350	27475	27800	2001800	26289	23831.5	23069.833	23344.375	52.80
24-05-2023	27700	28000	27625	27750	719200	26366	23922	23103	23350	52.42
25-05-2023	27600	27750	27225	27300	1375300	26408.5	24012.5	23133	23358.75	49.00
26-05-2023	27175	27675	27175	27450	834100	26443.5	24101.25	23166.333	23370.375	50.17
29-05-2023	27575	27750	27075	27250	578200	26456.5	24185.25	23198.667	23378.75	48.57
30-05-2023	27400	27575	27150	27350	492000	26492.5	24269	23232.667	23387	49.44
31-05-2023	27450	27900	27200	27525	626500	26519	24358.75	23268.667	23398.375	50.99
05-06-2023	27250	28275	27225	28150	2539400	26566	24457	23304.833	23412.25	56.18
06-06-2023	28575	28900	28175	28300	1482700	26608.5	24556	23331	23427.625	57.35
07-06-2023	28400	28775	28100	28350	1090500	26669	24659.5	23354.5	23443.125	57.75
08-06-2023	28100	28750	27725	27950	1447000	26735	24758.75	23377.5	23455.875	53.40
09-06-2023	28000	28050	27350	27375	1712500	26777.5	24852.5	23399.667	23466.25	47.81
12-06-2023	27425	28250	27400	28000	2234500	26837.5	24956.25	23419.333	23479.875	53.50
13-06-2023	27900	28100	27750	27950	939700	26893	25069.75	23435.833	23493.875	53.01
14-06-2023	28050	28100	27575	27750	848800	26947.5	25169.5	23458.5	23506.25	50.96
15-06-2023	27500	28075	27300	27925	1192500	27015.5	25270.75	23486	23519.875	52.68
16-06-2023	27725	27825	27375	27450	905600	27072	25370.5	23515.167	23531.125	47.79
19-06-2023	27600	27950	27450	27675	1241200	27134	25474.5	23545.667	23543.875	50.15
20-06-2023	27900	28000	27700	27825	1597100	27179.5	25579.25	23576	23557.5	51.72
21-06-2023	27900	28825	27850	28675	2881500	27223.5	25693	23616.833	23575.375	59.50
22-06-2023	28750	28800	28150	28250	1236800	27253	25806.25	23654	23593.25	54.75
23-06-2023	28100	28500	28075	28100	904000	27296.5	25915.5	23693.333	23611.5	53.14
26-06-2023	28750	29225	27750	27850	3306900	27347.5	26023.75	23728.333	23630.625	50.47
27-06-2023	27900	27975	27500	27625	1207300	27398.5	26129	23765.667	23649.375	48.13
03-07-2023	27650	28000	27500	27525	1212700	27443	26233	23807	23668.5	47.08
04-07-2023	27600	27800	27500	27725	949100	27485	26322.25	23849	23687.375	49.45
05-07-2023	27650	27725	27025	27275	3789500	27518.5	26394.5	23885.833	23703.375	44.61
06-07-2023	27425	27650	27275	27575	1152400	27569	26447.5	23929.667	23720.75	48.25
07-07-2023	27550	27725	27350	27575	1216400	27629.5	26504.25	23975.833	23739.75	48.25
10-07-2023	27025	27750	26800	27525	3746300	27695	26558.5	24018.833	23758.75	47.64
11-07-2023	27825	28000	27375	27525	1040600	27767.5	26603.75	24064	23776.625	47.64
12-07-2023	28000	28100	27550	27700	708500	27835.5	26640.75	24110.167	23795.5	50.17
13-07-2023	27600	27825	27450	27575	509600	27901	26663.5	24154.833	23814.875	48.37
14-07-2023	27600	27600	27350	27450	770300	27941	26699.5	24197.833	23833.75	46.58
17-07-2023	27525	27825	27500	27775	576700	27969	26744.25	24240	23855.25	51.61
18-07-2023	27750	27825	27425	27800	876800	27953	26774.25	24280.667	23878.875	51.99
20-07-2023	27900	28700	27800	28500	2030200	27970	26806.5	24327.667	23906	61.08
21-07-2023	28425	28775	28325	28750	1251700	27987.5	26824.5	24386.333	23935.375	63.72
24-07-2023	29000	29550	28825	29075	1439700	28002	26847	24454.167	23968.25	66.87
25-07-2023	28900	28900	28100	28250	1461600	27997	26866.5	24513	23997.75	54.05
26-07-2023	28750	29050	28050	28250	2482200	27983.5	26882.5	24575.167	24022.125	54.05
27-07-2023	28250	28575	28125	28275	810100	27973.5	26900	24638.833	24048.5	54.35
31-07-2023	28450	28925	28225	28300	3190500	27942.5	26924.25	24701.833	24066.875	54.68
01-08-2023	28300	28300	27450	27600	2318600	27923.5	26936.5	24759.833	24088.875	44.97
02-08-2023	27500	27550	25800	25850	5763100	27876	26931.75	24806.833	24103.25	30.43
03-08-2023	25375	26225	25375	25850	2316800	27814.5	26918.25	24852.167	24118.75	30.43
04-08-2023	26000	26375	25575	25650	1530200	27753	26914.25	24896.833	24134.25	29.18
07-08-2023	25500	26000	25500	25625	1343200	27696	26916.5	24939.833	24148.875	29.02
08-08-2023	25700	25875	25400	25425	1070200	27645.5	26910	24981.667	24162.375	27.70
09-08-2023	25525	25600	25050	25150	1575300	27584	26908.5	25024	24173.5	25.96
10-08-2023	24975	25200	24675	24925	1406300	27526.5	26907.75	25063.167	24184	24.60
11-08-2023	25000	25050	24675	24825	589900	27468	26917	25104	24194.25	24.00
14-08-2023	24800	25150	24750	25150	587200	27425	26916.75	25150	24206	30.00
15-08-2023	25200	25200	24825	24900	828200	27374	26908.75	25192.167	24218.25	28.16
16-08-2023	24825	25700	24775	25450	1620800	27338	26897.25	25236.167	24233.5	37.28
18-08-2023	25475	25525	25050	25125	418400	27293.5	26893	25277.167	24247.875	34.49
21-08-2023	25125	25400	25050	25150	351000	27246	26882.5	25321.167	24263	34.90
22-08-2023	25100	25300	25100	25125	405600	27185.5	26875.75	25366.5	24275	34.67
23-08-2023	25100	25250	25075	25075	515100	27121	26864.75	25411	24278.5	34.18
24-08-2023	25025	25075	24775	24825	746000	27050.5	26859.75	25456.5	24278.5	31.79
25-08-2023	24775	24925	24750	24825	202700	26988	26861.5	25501.833	24280.125	31.79
28-08-2023	24825	24925	24300	24575	995300	26932	26854.75	25545.667	24282.75	29.40
29-08-2023	24675	24850	24525	24625	413900	26864.5	26851	25592.333	24280.625	30.52
30-08-2023	24875	24875	24500	24500	451200	26795.5	26844.25	25645	24275.75	29.27
31-08-2023	24425	24450	24000	24000	1514300	26720.5	26834	25686.5	24274	24.87
01-09-2023	24125	24400	24075	24225	364000	26646.5	26831	25729.333	24276.125	29.97
04-09-2023	24225	24350	24025	24200	396700	26581.5	26826.75	25774.167	24281.75	29.73
05-09-2023	24100	24850	24100	24725	1207900	26522.5	26828.25	25823.833	24289.875	40.57
06-09-2023	24625	24650	24225	24325	675600	26452.5	26816	25870.333	24295.125	36.01
07-09-2023	24225	24400	24100	24125	914400	26361.5	26792.5	25915.833	24303	33.96
08-09-2023	24100	24100	23800	24000	1474700	26276.5	26764.75	25963	24309.625	32.70
11-09-2023	24100	24650	24100	24250	1042100	26199.5	26748	26010.167	24319.875	37.67
12-09-2023	24300	24400	24100	24150	556900	26125.5	26736.5	26057.667	24327.625	36.51
13-09-2023	24175	24225	24075	24100	844500	26055	26726.75	26104.333	24338	35.91
14-09-2023	24100	24650	24100	24575	781700	25996	26719.5	26154	24354.25	45.08
15-09-2023	24325	24450	24100	24450	407200	25930.5	26707.75	26191.667	24369.375	43.32
18-09-2023	24425	24500	24200	24300	306500	25871	26694.75	26220	24382.125	41.24
19-09-2023	24200	24300	24025	24225	566900	25804	26686.5	26233	24398.25	40.21
20-09-2023	24225	24900	24200	24900	1446600	25750.5	26690	26253	24419.5	51.93
21-09-2023	24725	25500	24725	25200	1822100	25704	26699.5	26273.667	24440.125	56.05
22-09-2023	25300	25300	24800	24825	824300	25650	26708.75	26285.833	24460.5	50.25
25-09-2023	24850	24925	24500	24500	1207100	25586	26710.75	26289.167	24479.125	45.82
26-09-2023	24500	24775	24500	24550	487600	25525.5	26713.25	26284.167	24497.5	46.60
27-09-2023	24175	24525	24175	24475	585100	25466	26703.5	26288.333	24514.875	45.54
29-09-2023	24325	24775	24225	24750	668200	25405.5	26687.25	26298	24531.375	50.03
10-10-2023	25075	25200	24950	25050	456200	25350.5	26651.75	26299.667	24548.125	54.43
11-10-2023	25100	25550	25075	25325	861900	25287	26628.5	26300	24567.5	58.08
12-10-2023	25375	25450	25000	25025	643700	25212.5	26600	26287.167	24592.875	53.09
13-10-2023	25000	25075	25000	25100	181600	25133	26567.5	26275.667	24623.875	54.15
16-10-2023	25100	25400	25100	25225	745500	25072.5	26534.75	26268.5	24652.875	55.94
17-10-2023	25300	27125	25275	26775	5129900	25043	26513.25	26269.333	24692.125	71.03
18-10-2023	26650	26900	25500	25675	2636500	24991	26482.25	26263.667	24726.875	56.29
19-10-2023	25425	25425	24600	24875	3742500	24922.5	26432.5	26257	24757	48.42
20-10-2023	24700	24800	24525	24775	824200	24866	26394.75	26246.333	24786.375	47.53
23-10-2023	24950	25000	24200	24525	1599700	24839.5	26357.75	26234.333	24815	45.28
24-10-2023	24625	24725	24625	24725	459000	24817	26315.75	26217.833	24843.375	47.42
25-10-2023	24650	25350	24500	24900	1855500	24802	26277.5	26210.167	24873.125	49.30
26-10-2023	24850	25500	24700	25425	1351300	24798	26247	26210.333	24904.375	54.53
27-10-2023	25625	26350	25500	26275	1843600	24815	26230.25	26211.667	24940	61.47
30-10-2023	26300	26300	23900	24000	3992200	24792	26188	26203	24966	42.70
31-10-2023	23600	23925	23275	23475	2222800	24763	26144.75	26192.833	24988.125	39.68
01-11-2023	23275	23425	22175	22275	2718000	24712	26090	26182	25006	33.81
02-11-2023	22300	22775	22300	22525	1504700	24659.5	26042.25	26164.333	25027.375	35.94
03-11-2023	22675	23300	22500	22500	1246300	24611.5	25992.75	26143	25047	35.81
06-11-2023	22625	22975	22525	22575	1077100	24554	25946	26116.167	25065.625	36.52
07-11-2023	22575	22925	21575	21800	4348000	24487.5	25890.5	26091.167	25079.75	32.53
08-11-2023	21800	21875	20950	20950	4182700	24403.5	25824.75	26056.167	25091.75	28.82
09-11-2023	21175	21800	21000	21675	2781800	24334.5	25760	26028.667	25108.5	35.58
10-11-2023	21625	21875	21425	21650	1037100	24266	25693.5	25998.5	25124.75	35.45
13-11-2023	21600	21700	21450	21475	927200	24199	25624.75	25972.833	25142.125	34.54
14-11-2023	21475	22200	21250	22075	2414700	24144	25566	25955.667	25162.375	40.23
15-11-2023	22400	22400	21950	22025	1376800	24093	25512.5	25934.167	25182.5	39.92
16-11-2023	22000	22125	21800	22000	635500	24040.5	25452.5	25914.167	25204.375	39.76
17-11-2023	21975	22150	21875	21925	1349800	23989	25392.25	25892.5	25231	39.23
20-11-2023	21950	22325	21950	22200	693400	23953	25336.75	25873.667	25253.125	42.25
21-11-2023	22175	22175	21900	21925	616600	23907	25276.75	25856.333	25273.75	40.10
22-11-2023	21975	21975	21350	21450	1515400	23852	25216.75	25835.167	25293.625	36.64
23-11-2023	21450	21625	21425	21575	266100	23789	25155.75	25815.167	25315.125	38.15
24-11-2023	21600	22000	21475	21650	549600	23735.5	25094	25789.167	25336.625	39.09
27-11-2023	21800	21975	21450	21625	1100900	23685.5	25023.5	25756.833	25358.25	38.88
28-11-2023	21450	21675	21450	21450	490600	23634.5	24955.5	25721.333	25380.875	37.35
29-11-2023	21525	21525	21200	21275	1027100	23575	24887.25	25690.333	25401.375	35.84
30-11-2023	21300	21400	21100	21175	1197800	23515.5	24820.5	25662.833	25422.125	34.96
01-12-2023	21300	21300	21025	21025	1257100	23454	24754.5	25635.833	25441.75	33.64
04-12-2023	21075	21250	21025	21025	1222100	23383	24689.5	25607.333	25461.25	33.64
05-12-2023	21025	21075	20825	20850	1990800	23311	24620.75	25575.5	25471.5	32.00
06-12-2023	20850	21200	20850	21050	659000	23246	24558.5	25545.167	25476.5	35.85
07-12-2023	21075	21125	20850	20900	618700	23179.5	24491.75	25517.5	25469.625	34.28
08-12-2023	20900	21000	20700	20800	926000	23097.5	24424	25492.5	25464.125	33.24
11-12-2023	20800	20800	20600	20700	730200	23007.5	24355.75	25468.833	25457.125	32.18
12-12-2023	20650	20700	20400	20400	756900	22919	24284.5	25445.5	25444.125	29.19
13-12-2023	20400	21075	20350	20925	901600	22847.5	24216.75	25423	25428.75	39.75
14-12-2023	20975	20975	20525	20650	626100	22769.5	24147.5	25398.667	25405.5	36.67
15-12-2023	20600	20850	20500	20525	884700	22690.5	24078.25	25365.833	25388.875	35.32
18-12-2023	20750	20875	20300	20300	1207700	22601.5	24003.5	25325.333	25373.875	32.98
19-12-2023	20350	20375	20250	20250	620900	22505.5	23928	25269.667	25351.125	32.47
20-12-2023	20250	20350	20100	20100	1767800	22401	23844	25219.333	25325.25	30.91
21-12-2023	20100	20300	20025	20175	1147600	22304	23758.25	25168	25291.375	32.65
22-12-2023	20200	20475	20150	20175	775700	22205.5	23669.25	25113.5	25258.125	32.65
27-12-2023	20125	20225	20000	20000	2277100	22101	23586.75	25056.833	25226.625	30.57
28-12-2023	20025	20650	20025	20400	1348200	21973.5	23508.25	25000	25195.375	40.00
29-12-2023	20600	20600	20250	20375	587800	21867.5	23429.25	24944	25164.625	39.63
02-01-2024	20325	20725	20325	20700	836000	21784	23353.25	24883	25138.75	46.43
03-01-2024	20750	21250	20550	21050	1455200	21709.5	23287.75	24833	25112.125	52.61
04-01-2024	21050	21125	20650	20850	1041400	21636	23237.75	24783.833	25084.75	49.12
05-01-2024	20900	21350	20800	20800	734000	21557.5	23187.25	24729.667	25052.75	48.26
08-01-2024	20900	21075	20550	20650	652900	21472.5	23137.25	24675.833	25025.75	45.67
09-01-2024	20625	20700	20325	20350	797300	21371	23084.5	24621.667	25000.5	40.94
10-01-2024	20500	20700	20450	20600	348600	21257.5	23036.25	24572.667	24973.125	45.96
11-01-2024	20775	20875	20700	20725	448300	21192	22992	24522.667	24950.25	48.33
12-01-2024	20725	20850	20600	20650	522700	21135.5	22949.25	24475	24928.5	47.00
15-01-2024	20700	20875	20650	20700	420700	21104	22908	24428	24912.5	48.03
16-01-2024	20750	20875	20475	20750	834900	21068.5	22864	24384.333	24890.375	49.09
17-01-2024	20725	20775	20350	20375	1241800	21026	22818.75	24337.167	24863.75	42.13
18-01-2024	20425	20625	20325	20375	379700	20982	22768	24291.333	24832.625	42.13
19-01-2024	20350	20400	20100	20300	1411500	20952	22719.75	24244.333	24806.375	40.79
22-01-2024	20375	20375	20050	20100	670500	20935	22669.25	24194.833	24775.875	37.38
23-01-2024	20175	20175	20000	20075	753800	20903	22618.75	24141	24747.25	36.96
24-01-2024	20050	20100	20000	20050	639100	20871	22568.5	24086	24716.625	36.52
25-01-2024	20225	20275	20025	20150	600800	20844.5	22521.75	24031.333	24690.75	39.61
26-01-2024	20150	20250	20025	20025	553600	20803.5	22473.75	23978.5	24667.625	37.18
29-01-2024	20050	20075	20000	20000	495600	20763	22428	23929.333	24641.375	36.69
30-01-2024	20025	20100	19825	19950	625100	20722	22381.25	23875.667	24616.125	35.69
31-01-2024	19950	19975	19700	19700	1415400	20677.5	22333.25	23820.667	24588.75	31.11
01-02-2024	19700	19775	19575	19575	539900	20625	22289	23766.167	24561.5	29.10
02-02-2024	19600	19825	19600	19675	352400	20580	22243.5	23711.167	24537.25	32.84
05-02-2024	19675	19750	19525	19525	324300	20541.5	22196.75	23658.333	24511.75	30.26
06-02-2024	19525	20375	19525	20250	759100	20515	22152	23608.833	24490.125	50.49
07-02-2024	20300	20350	19900	19925	756200	20480.5	22108	23556.167	24462	44.29
12-02-2024	19900	20175	19900	19950	420200	20447	22066.25	23498	24429.375	44.85
13-02-2024	20000	20025	19850	19900	348700	20416	22025.25	23442.333	24395	43.90
15-02-2024	20100	20800	19950	20550	2043400	20401.5	21988.25	23392	24368.125	56.76
16-02-2024	20650	20650	20150	20500	661500	20388	21951.75	23343	24344.125	55.70
19-02-2024	20350	20750	20125	20650	571600	20380.5	21917.25	23296.5	24322	58.22
20-02-2024	20625	20750	20400	20425	731700	20368.5	21875.75	23249.167	24297.625	53.32
21-02-2024	20475	20525	20150	20400	700100	20359.5	21835.25	23200.333	24271.5	52.79
22-02-2024	20200	20425	20200	20350	188700	20345.5	21795.75	23154.167	24245.25	51.69
23-02-2024	20400	20400	20175	20175	442300	20331	21755.25	23104.833	24220.875	47.90
26-02-2024	20425	20425	20175	20250	293800	20320	21708.75	23056	24199.375	49.60
27-02-2024	20150	20150	20025	20050	390200	20307	21657.25	23006.167	24178.375	45.34
28-02-2024	20050	20725	20000	20550	1241400	20310	21614.5	22959.667	24161.625	55.61
29-02-2024	20575	20800	20350	20375	672800	20299	21573.25	22910.833	24142	51.93
01-03-2024	20325	20400	20150	20250	358900	20291	21530.25	22862	24121.75	49.42
04-03-2024	20225	20525	20200	20250	594000	20285.5	21488	22814	24095.75	49.42
05-03-2024	20250	20325	20125	20200	264100	20283.5	21442.5	22763.5	24064.875	48.33
07-03-2024	20075	20200	20050	20075	358500	20280	21392.75	22712	24022.25	45.63
08-03-2024	20200	20200	19900	20000	1006500	20278	21339.5	22655.333	23984	44.05
13-03-2024	20000	20075	19925	19950	535700	20273.5	21288.75	22596.667	23944.375	42.97
14-03-2024	19925	20000	19900	19900	615800	20268	21236.75	22535.5	23902.125	41.87
15-03-2024	19925	20050	19800	19800	669700	20264	21182.5	22479.167	23858.625	39.68
18-03-2024	19600	19775	19575	19650	487000	20249	21111.25	22421.833	23812.25	36.60
19-03-2024	19750	19750	19600	19625	455000	20234	21050.75	22364.167	23766.5	36.09
20-03-2024	19625	20025	19625	19700	829700	20214	20999	22306.833	23715.75	38.82
21-03-2024	19700	20200	19700	20075	1229300	20194.5	20952	22256.667	23673.375	50.23
22-03-2024	20150	20150	19800	19825	657400	20174	20905	22216.5	23631.375	44.30
25-03-2024	19900	20050	19775	19775	804200	20153.5	20855.5	22176	23585.625	43.20
26-03-2024	19900	20175	19825	20000	1076300	20140.5	20806.5	22138.333	23542	49.30
27-03-2024	20000	20200	20000	20050	726400	20134.5	20752.75	22101.167	23499.875	50.57
28-03-2024	20075	20075	19850	19925	647900	20121	20689.25	22064.5	23459.75	47.37
01-04-2024	19800	19800	19450	19575	998000	20098	20645	22027.333	23416.5	39.79
02-04-2024	19700	19700	19525	19625	594000	20077.5	20606.5	21992	23375.625	41.24
03-04-2024	19575	19675	19525	19525	644800	20054	20579	21956.667	23334.5	39.21
04-04-2024	19600	20000	19550	20000	880600	20039	20553.75	21922.333	23298	51.43
05-04-2024	19975	20050	19850	19925	476500	20030	20528	21889.167	23260.375	49.73
16-04-2024	19875	19875	19575	19625	1633700	20015	20498.5	21850.333	23222.25	43.53
17-04-2024	19825	19825	19625	19650	379500	20002	20477	21813.833	23183.75	44.16
18-04-2024	19575	19700	19500	19600	432500	19992	20463.5	21776.833	23144.125	43.13
19-04-2024	19600	19700	19500	19550	870000	19981.5	20442.25	21739.667	23101.125	42.08
22-04-2024	19575	19675	19550	19650	465100	19973.5	20422.25	21703.5	23057.875	44.97
23-04-2024	19725	19725	19575	19600	172200	19962.5	20403.5	21668.667	23014.125	43.79
24-04-2024	19575	19675	19525	19525	390300	19952.5	20378	21633.333	22972	42.01
25-04-2024	19550	19600	19250	19250	866500	19937.5	20350.25	21597.833	22931.375	36.20
26-04-2024	19200	19200	19000	19000	510300	19918.5	20320.25	21560.333	22886.375	31.88
29-04-2024	19175	19175	19025	19100	490100	19906.5	20292	21524.333	22842.125	35.21
30-04-2024	19100	19250	18075	18350	2796300	19882	20253.5	21486.667	22795.125	25.25
02-05-2024	18200	18425	17875	17950	1607300	19847.5	20213.75	21444.833	22745.25	21.72
03-05-2024	17950	18000	17875	17950	355800	19816	20178.75	21403.167	22697.75	21.72
06-05-2024	17925	18075	17925	18000	303500	19771	20143	21358.333	22649.375	23.27
07-05-2024	18000	18050	17900	17950	251500	19731.5	20106	21315.833	22600	22.79
08-05-2024	17900	18000	17875	17975	676700	19692	20069.5	21274.833	22546.5	23.65
13-05-2024	17900	18100	17900	18075	601200	19655.5	20035.75	21235.333	22495.625	27.15
14-05-2024	18100	18525	18050	18450	718100	19613.5	20007.5	21196.667	22447.375	38.53
15-05-2024	18550	19175	18500	18625	1085800	19576	19982	21159.833	22401.25	43.00
16-05-2024	18700	19250	18700	19225	1099500	19547.5	19964	21127.333	22359.25	55.08
17-05-2024	19325	19450	19225	19325	460400	19525.5	19947	21092.333	22318.25	56.72
20-05-2024	19350	19675	19200	19500	619100	19507.5	19933.5	21059.333	22277.125	59.52
21-05-2024	19450	19450	18975	19000	874800	19480.5	19913	21024	22235.75	49.65
22-05-2024	19000	19350	18925	19275	481100	19462.5	19896.75	20991	22194.25	54.15
27-05-2024	19100	19325	18900	19200	572400	19441.5	19880.75	20953	22152.375	52.77
28-05-2024	19200	19375	19050	19225	782000	19425	19866	20913.167	22110.875	53.20
29-05-2024	19300	19300	19075	19100	646300	19396	19853	20875	22068.75	50.71

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%