KBLI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1994	2625	2638	2625	2638	99500
04-01-1994	2625	2663	2625	2663	51500
05-01-1994	2663	2675	2663	2675	24000
06-01-1994	2675	2750	2675	2750	51500
07-01-1994	2700	2700	2625	2625	96500
11-01-1994	2625	2625	2575	2575	55500
12-01-1994	2663	2663	2550	2550	26000
13-01-1994	2450	2450	2450	2450	5000
14-01-1994	2450	2450	2450	2450	4000
17-01-1994	2400	2450	2400	2450	145500
18-01-1994	2450	2500	2450	2475	101500
19-01-1994	2475	2475	2475	2475	49000
20-01-1994	2500	2500	2475	2500	85500
21-01-1994	2500	2506	2500	2506	109000
24-01-1994	2500	2500	2500	2500	85000					35.44
26-01-1994	2500	2500	2500	2500	14000					35.44
27-01-1994	2500	2500	2450	2450	61500					31.58
28-01-1994	2475	2500	2475	2500	38000					38.77
31-01-1994	2475	2500	2475	2500	48500					38.77
01-02-1994	2500	2500	2500	2500	154500					38.77
04-02-1994	2500	2500	2500	2500	4000					38.77
07-02-1994	2500	2500	2500	2500	5500					38.77
08-02-1994	2500	2500	2500	2500	47000					38.77
09-02-1994	2500	2550	2500	2550	14000					47.39
10-02-1994	2550	2550	2550	2550	19000					47.39
11-02-1994	2550	2550	2550	2550	10000					47.39
14-02-1994	2500	2500	2500	2500	6000					40.30
15-02-1994	2525	2525	2525	2525	9000					44.75
16-02-1994	2525	2525	2525	2525	215500					44.75
17-02-1994	2525	2525	2500	2500	250000					41.19
18-02-1994	2500	2500	2500	2500	70000					41.19
21-02-1994	2475	2500	2475	2475	409000					37.71
22-02-1994	2500	2500	2475	2475	130000					37.71
23-02-1994	2475	2475	2469	2475	26000					37.71
24-02-1994	2463	2463	2463	2463	5000					35.89
25-02-1994	2475	2475	2463	2463	15000					35.89
02-03-1994	2456	2456	2425	2425	36000					30.50
09-03-1994	2375	2375	2375	2375	8000					25.14
10-03-1994	2250	2350	2250	2250	48000					17.07
18-03-1994	2200	2200	2200	2200	14000					14.99
24-03-1994	2075	2075	2075	2075	15000					11.30
25-03-1994	2000	2000	2000	2000	19000					9.74
29-03-1994	1975	1975	1913	1913	26000					8.32
04-04-1994	1850	1850	1850	1850	9500					7.46
06-04-1994	1838	1838	1838	1838	10000					7.31
14-04-1994	1725	1725	1725	1725	55000					6.05
15-04-1994	1625	1725	1625	1725	18500					6.05
18-04-1994	1675	1675	1675	1675	35000					5.55
25-04-1994	1625	1625	1625	1625	5000					5.11
26-04-1994	1625	1625	1575	1575	46000	2360.68				4.70
27-04-1994	1575	1575	1575	1575	4500	2339.42				4.70
28-04-1994	1625	1625	1475	1475	40500	2315.66				3.96
02-05-1994	1500	1500	1475	1475	37500	2291.66				3.96
03-05-1994	1450	1475	1400	1400	29000	2264.66				3.49
04-05-1994	1400	1400	1350	1350	133000	2239.16				3.21
05-05-1994	1313	1350	1300	1313	169000	2213.92				3.02
06-05-1994	1375	1375	1338	1338	19000	2189.68				7.04
09-05-1994	1425	1475	1425	1475	9500	2170.18				25.29
10-05-1994	1488	1488	1450	1450	147500	2150.18				24.35
11-05-1994	1438	1438	1438	1438	70000	2129.94				23.89
13-05-1994	1450	1450	1450	1450	116000	2109.44				25.40
16-05-1994	1450	1450	1425	1425	16500	2088.44				24.32
17-05-1994	1475	1475	1450	1450	45500	2067.44				27.64
18-05-1994	1538	1556	1538	1556	20000	2048.44				39.74
19-05-1994	1588	1675	1588	1600	127000	2030.44				43.93
20-05-1994	1625	1700	1625	1675	81000	2013.94				50.28
24-05-1994	1800	1850	1750	1775	354500	2000.44				57.23
26-05-1994	1788	1800	1750	1763	368500	1985.7				56.22
27-05-1994	1775	1813	1750	1800	270000	1971.7				58.65
30-05-1994	1850	1938	1850	1875	430000	1959.2				63.13
31-05-1994	1863	1888	1825	1825	249500	1945.7				58.58
01-06-1994	1825	1850	1813	1813	48500	1931.96				57.51
02-06-1994	1813	1825	1763	1788	97500	1917.72				55.24
03-06-1994	1763	1763	1750	1750	14500	1901.72				51.88
06-06-1994	1675	1675	1675	1675	198000	1884.22				45.96
07-06-1994	1675	1700	1650	1650	72000	1866.22				44.15
08-06-1994	1675	1675	1675	1675	1000	1849.72				46.42
09-06-1994	1750	1750	1750	1750	3500	1834.22				52.65
10-06-1994	1775	1825	1775	1800	121000	1819.72				56.29
13-06-1994	1775	1800	1775	1800	69000	1805.72				56.29
14-06-1994	1800	1800	1750	1775	44000	1791.22				53.89
15-06-1994	1775	1775	1775	1775	15000	1777.22				53.89
16-06-1994	1725	1738	1725	1725	22500	1762.22				49.03
17-06-1994	1725	1725	1688	1725	60000	1747.22				49.03
20-06-1994	1700	1700	1675	1675	98500	1731.46				44.38
21-06-1994	1675	1700	1675	1675	112500	1715.7				44.38
22-06-1994	1688	1688	1675	1675	20000	1700.7				44.38
23-06-1994	1675	1688	1675	1675	59000	1686.7				44.38
24-06-1994	1675	1675	1650	1650	20000	1674.7				41.73
27-06-1994	1625	1625	1600	1600	8500	1662.7				36.96
04-07-1994	1500	1500	1475	1500	22500	1651.2				29.66
06-07-1994	1500	1500	1500	1500	20000	1641.2				29.66
08-07-1994	1500	1500	1500	1500	107000	1632.94				29.66
11-07-1994	1475	1500	1475	1500	100000	1625.94				29.66
12-07-1994	1500	1500	1450	1450	301000	1618.18				26.18
13-07-1994	1425	1475	1425	1475	165500	1613.18				30.57
14-07-1994	1450	1450	1450	1450	3500	1607.68				28.73
15-07-1994	1450	1525	1450	1475	814500	1603.68				33.06
18-07-1994	1475	1475	1450	1450	35500	1600.18				31.03
19-07-1994	1450	1450	1450	1450	5000	1597.68	1979.18			31.03
20-07-1994	1425	1438	1400	1438	184000	1594.94	1967.18			30.00
21-07-1994	1438	1438	1375	1375	72500	1592.94	1954.3			25.28
22-07-1994	1375	1400	1350	1400	97500	1591.44	1941.55			29.99
25-07-1994	1350	1350	1350	1350	164000	1590.44	1927.55			26.40
26-07-1994	1350	1350	1350	1350	153500	1590.44	1914.8			26.40
27-07-1994	1350	1350	1300	1300	482000	1590.18	1902.05			23.19
28-07-1994	1300	1313	1300	1300	242500	1589.42	1889.55			23.19
29-07-1994	1325	1338	1325	1325	125000	1586.42	1878.3			28.26
01-08-1994	1325	1450	1325	1450	166500	1586.42	1868.3			47.06
02-08-1994	1450	1500	1450	1500	490000	1587.66	1858.8			52.43
03-08-1994	1500	1588	1500	1588	939000	1590.42	1849.93			60.11
04-08-1994	1600	1625	1550	1575	492000	1593.42	1840.93			58.60
05-08-1994	1588	1600	1588	1600	139500	1596.42	1831.93			60.64
08-08-1994	1625	1625	1600	1600	107500	1597.3	1822.87			60.64
09-08-1994	1550	1600	1550	1600	135000	1597.3	1813.87			60.64
10-08-1994	1600	1600	1600	1600	243500	1595.8	1804.87			60.64
11-08-1994	1600	1625	1600	1625	226500	1592.8	1796.62			63.09
12-08-1994	1638	1725	1638	1700	392000	1591.54	1788.62			69.26
15-08-1994	1725	1788	1725	1788	114000	1591.3	1781.5			74.62
16-08-1994	1788	1813	1788	1800	148500	1589.8	1774.5			75.25
18-08-1994	1800	1875	1800	1850	600000	1590.3	1768			77.75
19-08-1994	1825	1825	1750	1775	190500	1589.54	1760.75			66.86
22-08-1994	1775	1775	1725	1725	166000	1588.28	1753			60.76
23-08-1994	1650	1700	1575	1600	127000	1585.28	1743.5			48.77
24-08-1994	1600	1650	1600	1650	248000	1584.78	1734.5			52.78
25-08-1994	1650	1738	1650	1738	275000	1586.54	1726.38			58.89
26-08-1994	1750	1863	1750	1838	166500	1589.8	1719.76			64.50
29-08-1994	1850	1888	1850	1888	47000	1592.56	1713.39			66.94
30-08-1994	1888	1900	1875	1900	438500	1594.56	1707.14			67.51
31-08-1994	1925	1925	1875	1888	272500	1596.32	1701.02			66.27
01-09-1994	1900	1900	1875	1875	119000	1598.32	1694.77			64.88
02-09-1994	1875	1875	1875	1875	129500	1600.32	1688.77			64.88
05-09-1994	1850	1850	1850	1850	5000	1602.82	1682.52			61.97
06-09-1994	1825	1825	1800	1800	8500	1604.32	1675.77			56.52
07-09-1994	1800	1838	1800	1838	32000	1607.58	1669.52			59.44
08-09-1994	1850	1925	1850	1913	173000	1612.34	1664.02			64.51
09-09-1994	1925	1938	1900	1900	177500	1616.84	1658.77			63.04
12-09-1994	1900	1900	1850	1850	6500	1620.34	1653.52			57.60
13-09-1994	1800	1800	1700	1713	33000	1621.6	1648.15			45.92
14-09-1994	1750	1800	1750	1763	15000	1624.86	1643.78			49.91
15-09-1994	1750	1775	1750	1775	6000	1630.36	1640.78			50.85
16-09-1994	1775	1775	1750	1775	76500	1635.86	1638.53			50.85
19-09-1994	1725	1725	1725	1725	56500	1640.36	1636.65			46.63
20-09-1994	1700	1713	1700	1700	60000	1644.36	1635.15			44.64
21-09-1994	1700	1713	1700	1700	23000	1649.36	1633.77			44.64
22-09-1994	1725	1725	1725	1725	25500	1654.36	1633.77			47.25
23-09-1994	1750	1750	1750	1750	2000	1660.36	1634.02			49.81
27-09-1994	1750	1750	1688	1750	104500	1665.86	1634.77			49.81
28-09-1994	1750	1750	1738	1750	74000	1671.86	1636.02			49.81
29-09-1994	1725	1725	1725	1725	41000	1677.36	1637.52	1878.573		46.97
30-09-1994	1725	1725	1725	1725	30000	1683.1	1639.02	1872.487		46.97
04-10-1994	1700	1700	1700	1700	10000	1689.6	1641.27	1866.067		44.05
05-10-1994	1700	1700	1650	1663	70000	1694.86	1643.15	1859.32		40.09
06-10-1994	1675	1675	1650	1675	40000	1701.36	1645.9	1852.153		41.91
07-10-1994	1650	1663	1650	1650	371000	1707.36	1648.9	1845.653		39.23
10-10-1994	1600	1675	1600	1675	5500	1714.86	1652.52	1839.653		43.15
12-10-1994	1625	1650	1625	1650	41500	1721.86	1655.64	1833.653		40.35
13-10-1994	1650	1650	1650	1650	1000	1728.36	1657.39	1828.32		40.35
14-10-1994	1650	1650	1650	1650	66000	1732.36	1659.39	1822.987		40.35
17-10-1994	1650	1650	1650	1650	8000	1735.36	1661.51	1817.653		40.35
18-10-1994	1650	1650	1625	1625	30000	1736.1	1663.26	1811.987		37.11
20-10-1994	1500	1500	1500	1500	500	1734.6	1664.01	1805.487		25.90
21-10-1994	1650	1650	1650	1650	34500	1735.6	1666.01	1799.82		46.70
25-10-1994	1625	1625	1625	1625	20000	1736.1	1666.7	1793.947		44.46
26-10-1994	1575	1600	1575	1600	11000	1736.1	1666.7	1787.947		42.28
27-10-1994	1600	1600	1600	1600	3500	1736.1	1665.95	1781.947		42.28
28-10-1994	1575	1575	1575	1575	5500	1735.1	1663.95	1776.113		40.00
31-10-1994	1575	1575	1525	1563	401500	1732.36	1661.95	1769.867		38.91
01-11-1994	1575	1575	1550	1550	57500	1727.6	1659.45	1763.533		37.72
02-11-1994	1563	1563	1550	1550	15000	1722.6	1656.2	1757.2		37.72
03-11-1994	1575	1575	1563	1563	7000	1716.86	1653.58	1750.953		39.86
04-11-1994	1563	1575	1563	1575	16000	1712.86	1651.2	1744.787		41.84
07-11-1994	1588	1588	1588	1588	3500	1710.12	1649.2	1738.707		44.00
08-11-1994	1588	1600	1588	1600	96500	1710.12	1647.7	1732.373		45.99
09-11-1994	1600	1600	1588	1588	92500	1708.88	1646.83	1725.96		44.30
10-11-1994	1588	1588	1588	1588	87500	1705.88	1646.21	1719.547		44.30
16-11-1994	1575	1588	1575	1588	73000	1700.88	1645.34	1713.467		44.30
17-11-1994	1588	1588	1575	1575	164500	1694.62	1643.59	1707.133		42.19
21-11-1994	1550	1550	1550	1550	6500	1687.62	1641.09	1700.633		38.41
22-11-1994	1500	1500	1500	1500	50000	1679.86	1638.09	1693.967		32.20
24-11-1994	1450	1450	1413	1425	17000	1670.86	1634.59	1686.8		25.53
29-11-1994	1450	1450	1400	1400	147500	1661.36	1630.84	1679.633		23.76
30-11-1994	1350	1375	1350	1363	185500	1651.62	1627.22	1672.22		21.40
01-12-1994	1363	1363	1350	1350	27000	1642.62	1623.47	1664.72		20.63
06-12-1994	1325	1325	1325	1325	2500	1632.36	1619.97	1657.133		19.19
07-12-1994	1288	1288	1275	1275	31000	1619.6	1615.97	1649.213		16.68
08-12-1994	1250	1300	1250	1300	83500	1607.6	1612.22	1641.713		22.16
09-12-1994	1300	1300	1300	1300	1000	1596.6	1608.47	1634.547		22.16
12-12-1994	1275	1275	1250	1250	60000	1587.34	1604.47	1627.88		19.23
13-12-1994	1250	1263	1250	1250	73500	1577.08	1600.97	1621.547		19.23
14-12-1994	1263	1263	1250	1263	64500	1566.84	1598.6	1616.133		22.32
15-12-1994	1275	1325	1263	1263	301000	1556.6	1596.23	1611.22		22.32
16-12-1994	1275	1325	1275	1313	159000	1548.36	1594.36	1607.22		33.68
19-12-1994	1325	1325	1325	1325	46000	1540.86	1592.61	1603.72		36.09
20-12-1994	1338	1425	1325	1413	290000	1535.12	1592.24	1600.887		50.36
21-12-1994	1463	1538	1463	1525	223000	1531.12	1592.74	1599.553		61.99
22-12-1994	1550	1600	1550	1600	143500	1528.12	1594.24	1598.72		67.48
23-12-1994	1613	1613	1538	1588	116500	1524.88	1595.37	1598.14		65.84
26-12-1994	1575	1588	1575	1588	21000	1521.64	1596.75	1597.893		65.84
27-12-1994	1588	1588	1550	1550	72500	1518.14	1597.75	1597.727	1788.465	60.45
28-12-1994	1550	1550	1500	1500	268500	1513.64	1598.37	1597.227	1782.775	54.16
04-01-1995	1525	1538	1525	1538	24000	1510.4	1600	1597.647	1777.15	57.76
05-01-1995	1550	1613	1550	1600	41000	1509.14	1602	1598.48	1771.775	62.88
06-01-1995	1588	1588	1550	1550	47500	1506.64	1604	1599.48	1765.775	56.89
09-01-1995	1550	1550	1538	1538	179500	1504.4	1605.88	1600.733	1760.34	55.52
10-01-1995	1500	1513	1500	1513	32000	1501.16	1608.01	1602.067	1755.03	52.68
11-01-1995	1500	1500	1500	1500	181000	1498.16	1610.01	1603.147	1749.78	51.22
12-01-1995	1475	1475	1475	1475	85000	1494.66	1611.51	1603.147	1744.905	48.43
13-01-1995	1413	1413	1375	1375	271000	1489.16	1610.76	1602.647	1739.53	39.22
16-01-1995	1375	1450	1375	1450	314500	1485.16	1610.26	1602.727	1734.53	47.31
17-01-1995	1450	1475	1438	1450	157500	1481.66	1608.88	1602.727	1729.405	47.31
18-01-1995	1425	1450	1425	1450	51000	1480.66	1607.63	1602.893	1724.28	47.31
19-01-1995	1450	1488	1450	1475	145000	1477.16	1606.38	1603.06	1719.155	50.08
20-01-1995	1438	1463	1438	1463	110500	1473.92	1605.01	1602.44	1713.94	48.75
23-01-1995	1450	1463	1438	1463	87500	1471.18	1603.64	1601.527	1708.755	48.75
24-01-1995	1438	1438	1425	1425	324000	1467.68	1601.89	1599.86	1703.38	44.44
25-01-1995	1425	1450	1425	1425	405000	1464.68	1599.89	1597.527	1698.255	44.44
26-01-1995	1438	1438	1438	1438	279500	1462.18	1597.27	1595.36	1692.945	46.32
27-01-1995	1450	1475	1450	1475	66000	1460.68	1594.14	1593.193	1687.82	51.38
30-01-1995	1450	1450	1413	1425	80500	1458.18	1590.39	1590.193	1682.445	45.19
31-01-1995	1400	1400	1400	1400	172500	1454.92	1585.89	1587.36	1676.945	42.43
01-02-1995	1425	1425	1425	1425	500	1451.92	1582.39	1584.773	1671.57	45.98
02-02-1995	1450	1525	1450	1525	61500	1450.66	1580.39	1583.02	1666.695	57.31
03-02-1995	1550	1575	1538	1575	59500	1450.16	1580.14	1581.853	1661.82	61.64
06-02-1995	1600	1625	1575	1600	117500	1450.4	1579.64	1581.353	1657.07	63.62
07-02-1995	1600	1625	1600	1625	44500	1451.14	1578.51	1581.187	1652.445	65.55
08-02-1995	1625	1625	1600	1600	73500	1451.38	1576.13	1580.687	1647.945	62.02
09-02-1995	1563	1563	1538	1550	48000	1450.88	1572.75	1579.353	1643.07	55.57
10-02-1995	1550	1550	1550	1550	102000	1450.88	1569.25	1577.687	1638.195	55.57
13-02-1995	1550	1550	1538	1550	128000	1451.88	1565.87	1576.02	1633.445	55.57
14-02-1995	1550	1550	1500	1500	91000	1453.38	1562.12	1574.187	1628.445	49.19
15-02-1995	1500	1500	1488	1488	47000	1455.14	1558.25	1572.273	1623.51	47.77
16-02-1995	1500	1525	1500	1525	95000	1458.38	1555	1570.94	1618.76	52.34
17-02-1995	1550	1625	1550	1575	191000	1462.88	1552.75	1569.94	1614.26	57.71
20-02-1995	1550	1550	1550	1550	2500	1467.38	1549.87	1569.107	1609.695	54.41
21-02-1995	1525	1525	1500	1513	112000	1472.14	1545.87	1568.027	1604.945	49.86
22-02-1995	1550	1550	1550	1550	500	1477.14	1542.37	1567.193	1600.57	54.00
23-02-1995	1525	1525	1525	1525	10000	1481.64	1539.12	1566.193	1596.32	50.94
24-02-1995	1525	1538	1525	1538	18500	1487.4	1537.37	1565.447	1592.76	52.45
27-02-1995	1550	1575	1550	1550	105500	1493.4	1535.24	1565.113	1589.51	53.86
28-02-1995	1550	1550	1550	1550	58000	1499.14	1532.99	1565.447	1586.885	53.86
01-03-1995	1538	1538	1538	1538	1000	1504.64	1530.62	1565.7	1584.575	52.07
07-03-1995	1550	1550	1550	1550	56500	1509.38	1528.87	1566.033	1582.76	53.73
08-03-1995	1550	1550	1500	1525	391000	1513.38	1527.12	1566.2	1581.135	49.85
09-03-1995	1525	1550	1525	1550	126000	1516.12	1525.62	1566.867	1579.695	53.47
10-03-1995	1550	1588	1550	1588	297000	1517.38	1524.25	1567.62	1579.01	58.37
13-03-1995	1550	1550	1550	1550	165000	1516.38	1522.25	1568.287	1578.135	52.42
14-03-1995	1550	1550	1525	1525	50000	1515.12	1520	1568.62	1577.385	48.89
15-03-1995	1550	1550	1550	1550	353500	1514.36	1518	1569.287	1577.01	52.35
16-03-1995	1550	1550	1550	1550	229500	1514.36	1516.25	1569.953	1576.885	52.35
20-03-1995	1550	1550	1550	1550	500	1515.36	1514.5	1570.7	1576.76	52.35
21-03-1995	1550	1550	1550	1550	4000	1515.6	1513	1571.867	1577.135	52.35
22-03-1995	1550	1550	1550	1550	5000	1514.6	1511.87	1572.867	1577.51	52.35
23-03-1995	1563	1563	1563	1563	1000	1514.86	1510.75	1574.287	1578.325	54.66
24-03-1995	1588	1588	1575	1588	84500	1515.86	1510.13	1575.873	1579.515	58.79
27-03-1995	1600	1600	1600	1600	11500	1517.6	1509.38	1577.873	1580.95	60.65
28-03-1995	1650	1725	1650	1725	148500	1522.1	1510.13	1580.707	1582.885	73.86
29-03-1995	1700	1750	1700	1750	89500	1527.6	1511.13	1583.54	1584.26	75.62
30-03-1995	1750	1775	1713	1775	208000	1535.6	1512.38	1585.707	1585.885	77.27
03-04-1995	1775	1775	1775	1775	2500	1542.1	1513.63	1587.54	1587.57	77.27
04-04-1995	1750	1775	1750	1775	14000	1548.6	1515.13	1588.787	1589.195	77.27
05-04-1995	1788	1800	1788	1800	49000	1555.6	1518.13	1590.287	1591.07	79.05
06-04-1995	1800	1850	1800	1850	114000	1563.1	1520.13	1591.953	1593.07	82.06
07-04-1995	1863	1900	1863	1900	170000	1571.84	1522.88	1593.953	1594.79	84.46
19-04-1995	1825	1825	1825	1825	14000	1579.08	1525.13	1595.453	1595.915	69.43
20-04-1995	1825	1825	1825	1825	3000	1587.08	1527.38	1596.953	1596.665	69.43
25-04-1995	1800	1800	1800	1800	218000	1594.58	1529.63	1598.12	1596.79	64.96
26-04-1995	1800	1800	1750	1750	111000	1600.82	1531.5	1598.453	1596.725	57.05
27-04-1995	1725	1750	1725	1750	27500	1606.32	1533.5	1598.2	1596.475	57.05
01-05-1995	1625	1763	1625	1763	5000	1613.08	1535.63	1597.953	1595.915	58.57
02-05-1995	1750	1800	1750	1800	153500	1621.08	1538	1597.62	1595.79	62.63
03-05-1995	1800	1813	1800	1800	110500	1628.58	1540.25	1597.787	1595.725	62.63
08-05-1995	1788	1800	1788	1800	56000	1634.08	1542.37	1598.287	1595.785	62.63
09-05-1995	1800	1800	1800	1800	14000	1638.58	1544.37	1599.62	1596.035	62.63
11-05-1995	1775	1838	1775	1800	752500	1642.58	1546.49	1600.62	1596.66	62.63
12-05-1995	1800	1850	1738	1738	228000	1644.84	1547.99	1600.62	1597.1	50.60
16-05-1995	1738	1738	1675	1700	379000	1646.84	1549.11	1599.7	1597.225	44.90
17-05-1995	1700	1750	1700	1750	298500	1650.84	1550.86	1598.78	1597.225	52.48
18-05-1995	1750	1750	1675	1700	136000	1653.84	1552.36	1597.447	1596.725	45.71
19-05-1995	1650	1650	1638	1638	260000	1655.6	1553.74	1595.78	1595.915	38.99
22-05-1995	1650	1650	1650	1650	5000	1658.6	1555.99	1594.28	1595.29	40.81
23-05-1995	1650	1675	1650	1675	54000	1662.34	1558.74	1592.947	1594.79	44.51
24-05-1995	1700	1738	1700	1738	194000	1666.6	1562.49	1592.2	1594.855	52.56
26-05-1995	1725	1800	1713	1775	140000	1670.6	1566.74	1592.033	1595.105	56.54
29-05-1995	1800	1875	1800	1863	414000	1676.86	1572.12	1592.2	1596.045	64.24
30-05-1995	1875	1925	1875	1913	142000	1684.86	1578.5	1592.2	1597.235	67.73
01-06-1995	1950	1988	1950	1975	243500	1693.36	1585.25	1592.7	1598.735	71.46
02-06-1995	1975	1975	1975	1975	46000	1702.36	1592	1593.533	1600.235	71.46
05-06-1995	2000	2138	2000	2125	120000	1714.1	1600.75	1596.28	1602.61	78.44
06-06-1995	2100	2125	2100	2125	29500	1725.6	1609.5	1598.693	1605.235	78.44
07-06-1995	2125	2138	2125	2125	164000	1737.1	1618.12	1601.027	1608.36	78.44
08-06-1995	2100	2100	2100	2100	39000	1748.34	1626.49	1603.193	1611.36	74.64
09-06-1995	2075	2088	2063	2088	174000	1759.1	1634.24	1605.613	1614.3	72.82
13-06-1995	2000	2000	2000	2000	339500	1768.6	1640.99	1607.613	1616.8	61.04
14-06-1995	2000	2000	2000	2000	5000	1777.6	1646.86	1609.613	1619.55	61.04
20-06-1995	2000	2000	1900	1900	2000	1783.84	1650.61	1610.78	1621.675	50.31
21-06-1995	1875	1875	1875	1875	5000	1790.34	1653.36	1611.613	1623.8	48.03
22-06-1995	1775	1775	1700	1700	90000	1793.84	1654.48	1611.28	1624.925	35.83
23-06-1995	1700	1813	1700	1763	134500	1798.1	1656.23	1611.367	1626.49	41.58
26-06-1995	1800	1800	1800	1800	22000	1803.1	1658.73	1611.867	1628.24	44.72
27-06-1995	1800	1838	1800	1825	204000	1808.6	1661.98	1612.533	1630.175	46.80
28-06-1995	1825	1838	1825	1838	50000	1814.36	1664.98	1613.453	1632.49	47.89
29-06-1995	1850	1863	1838	1850	135000	1820.36	1667.48	1614.7	1634.74	48.94
30-06-1995	1850	1875	1850	1875	67000	1826.6	1670.73	1616.033	1637.365	51.14
03-07-1995	1875	1975	1875	1975	157000	1834.34	1675.1	1618.2	1640.49	58.79
04-07-1995	1938	1938	1925	1925	211500	1840.84	1679.22	1619.867	1643.615	54.22
07-07-1995	1950	1950	1900	1900	119500	1844.34	1683.22	1621.533	1646.615	52.04
10-07-1995	1900	1913	1900	1913	256000	1847.6	1687.6	1623.287	1649.555	53.10
11-07-1995	1913	1913	1888	1900	25000	1850.1	1692.85	1624.953	1651.805	51.87
14-07-1995	1825	1825	1800	1800	94000	1850.6	1696.35	1625.953	1653.305	43.52
17-07-1995	1750	1750	1750	1750	27000	1850.1	1699.35	1626.787	1654.115	40.05
18-07-1995	1750	1750	1725	1750	10000	1849.1	1702.35	1628.453	1654.99	40.05
20-07-1995	1775	1775	1775	1775	2500	1847.6	1705.35	1629.287	1655.865	42.70
24-07-1995	1750	1750	1725	1750	17500	1844.6	1708.22	1630.12	1656.615	40.76
25-07-1995	1725	1725	1713	1713	80000	1842.36	1710.72	1630.873	1657.18	38.01
26-07-1995	1675	1675	1675	1675	13000	1839.36	1713.22	1631.373	1657.555	35.36
27-07-1995	1638	1638	1600	1600	85500	1835.36	1714.97	1631.54	1657.43	30.81
28-07-1995	1650	1650	1650	1650	181000	1833.36	1717.09	1632.12	1657.18	36.66
31-07-1995	1625	1625	1625	1625	17000	1830.86	1718.59	1632.62	1656.365	35.07
01-08-1995	1625	1625	1600	1600	7000	1827.6	1720.34	1632.953	1655.365	33.50
02-08-1995	1575	1575	1575	1575	7000	1823.1	1722.09	1633.033	1653.99	31.95
03-08-1995	1575	1575	1575	1575	2500	1818.6	1723.59	1633.033	1652.99	31.95
04-08-1995	1575	1575	1575	1575	1000	1814.1	1724.09	1632.947	1652.24	31.95
10-08-1995	1550	1550	1525	1525	2500	1808.6	1723.59	1632.447	1651.865	28.66
11-08-1995	1500	1500	1500	1500	4500	1802.6	1722.59	1631.86	1651.115	27.15
15-08-1995	1475	1475	1438	1438	13000	1796.6	1720.72	1630.86	1649.615	23.80
16-08-1995	1425	1438	1350	1375	464500	1790.1	1718.47	1629.44	1647.3	20.98
18-08-1995	1375	1425	1375	1413	75000	1783.36	1717.1	1628.36	1644.925	26.64
21-08-1995	1413	1475	1400	1475	416000	1778.86	1716.35	1627.86	1642.8	34.84
22-08-1995	1500	1550	1488	1500	376500	1776.1	1715.85	1627.86	1640.86	37.86
23-08-1995	1450	1450	1388	1425	314500	1771.6	1715.1	1627.86	1638.61	32.93
24-08-1995	1425	1450	1425	1450	217500	1767.1	1714.72	1628.193	1636.485	35.93
25-08-1995	1450	1463	1450	1463	92500	1761.6	1714.1	1628.86	1634.55	37.49
28-08-1995	1463	1463	1463	1463	33000	1755.36	1712.98	1629.613	1632.865	37.49
29-08-1995	1463	1475	1463	1475	139000	1747.6	1712.23	1630.613	1631.05	39.08
30-08-1995	1463	1463	1463	1463	19000	1738.6	1711.73	1631.867	1628.8	38.04
31-08-1995	1463	1463	1450	1450	8000	1728.1	1710.73	1632.867	1626.55	36.89
01-09-1995	1413	1438	1400	1438	32000	1717.36	1709.86	1633.787	1624.49	35.81
06-09-1995	1413	1413	1400	1400	270500	1702.86	1708.48	1634.787	1622.925	32.58
07-09-1995	1413	1413	1413	1413	11500	1688.62	1707.11	1635.873	1621.175	34.75
08-09-1995	1400	1400	1400	1400	165000	1674.12	1705.61	1636.787	1619.3	33.59
11-09-1995	1363	1363	1325	1338	64500	1658.88	1703.61	1637.287	1617.115	28.65
12-09-1995	1325	1325	1313	1313	103500	1643.38	1701.24	1637.287	1615.055	26.93
13-09-1995	1325	1325	1288	1300	113500	1629.38	1698.99	1637.12	1613.055	26.06
14-09-1995	1288	1288	1288	1288	120500	1615.14	1696.37	1636.287	1610.995	25.24
15-09-1995	1288	1300	1275	1275	574000	1602.64	1693.24	1634.62	1608.745	24.35
18-09-1995	1250	1288	1250	1288	222500	1590.9	1690.62	1632.54	1606.435	27.12
19-09-1995	1288	1325	1288	1300	577500	1582.9	1688.37	1630.62	1604.185	29.67
20-09-1995	1313	1325	1313	1325	285500	1574.14	1686.12	1628.867	1602.06	34.80
21-09-1995	1325	1325	1325	1325	105000	1564.64	1683.87	1627.367	1600.06	34.80
22-09-1995	1325	1325	1313	1313	36500	1554.4	1681.5	1626.12	1598	33.44
25-09-1995	1300	1325	1300	1325	81000	1544.14	1679.25	1624.7	1596.125	36.13
26-09-1995	1313	1313	1300	1300	28000	1533.14	1676.75	1622.7	1594.31	33.13
27-09-1995	1300	1300	1300	1300	6000	1521.64	1674.12	1621.033	1592.435	33.13
28-09-1995	1300	1300	1300	1300	9000	1508.14	1671.24	1619.447	1590.685	33.13
02-10-1995	1300	1300	1300	1300	17500	1495.64	1668.24	1618.027	1588.81	33.13
03-10-1995	1288	1300	1288	1300	39000	1483.64	1663.99	1616.693	1587.06	33.13
04-10-1995	1300	1300	1288	1288	275000	1471.14	1659.37	1615.447	1585.25	31.32
05-10-1995	1288	1300	1288	1288	400000	1458.9	1654.5	1614.867	1583.44	31.32
06-10-1995	1288	1288	1263	1263	128500	1448.16	1649.38	1613.62	1581.505	27.68
09-10-1995	1275	1275	1275	1275	40000	1438.66	1644.38	1612.453	1579.755	31.78
10-10-1995	1238	1238	1175	1175	314500	1427.16	1638.13	1610.62	1578.13	21.06
11-10-1995	1200	1288	1200	1250	441500	1416.66	1632.13	1609.12	1576.13	37.97
12-10-1995	1250	1250	1238	1250	139000	1406.66	1625.63	1607.7	1574.255	37.97
13-10-1995	1225	1250	1225	1250	19000	1397.4	1619.88	1606.28	1572.505	37.97
16-10-1995	1250	1250	1250	1250	57500	1388.9	1614.13	1605.113	1570.755	37.97
17-10-1995	1200	1200	1188	1188	30000	1380.66	1608.01	1603.533	1568.82	30.66
18-10-1995	1188	1213	1188	1213	18500	1371.92	1602.64	1602.033	1567.07	36.01
19-10-1995	1200	1200	1200	1200	268500	1363.42	1597.14	1600.2	1565.32	34.52
20-10-1995	1175	1175	1125	1125	34000	1353.92	1590.76	1598.2	1563.195	27.46
23-10-1995	1125	1125	1050	1100	99000	1344.42	1583.76	1596.2	1560.88	25.58
25-10-1995	1100	1100	1100	1100	76500	1334.92	1576.76	1594.033	1558.505	25.58
26-10-1995	1100	1100	1100	1100	10000	1325.42	1569.76	1591.2	1556.065	25.58
27-10-1995	1100	1100	1100	1100	35000	1316.92	1562.76	1588.033	1553.565	25.58
30-10-1995	1050	1050	1050	1050	410500	1307.92	1555.26	1584.367	1550.875	21.61
01-11-1995	1050	1050	1050	1050	102500	1300.16	1548.38	1580.533	1548.185	21.61
03-11-1995	1050	1050	1050	1050	185000	1293.66	1541.88	1576.867	1545.495	21.61
06-11-1995	1025	1050	1025	1050	1500	1286.4	1534.88	1573.533	1542.87	21.61
07-11-1995	1038	1038	1025	1025	434500	1277.4	1528.13	1570.033	1540.245	19.56
08-11-1995	1038	1038	1038	1038	242000	1268.16	1522.13	1566.62	1537.935	23.61
09-11-1995	1038	1038	1000	1000	447000	1259.66	1515.63	1563.287	1535.81	20.38
10-11-1995	1013	1013	938	950	358500	1249.66	1508.38	1559.7	1533.56	17.07
13-11-1995	900	925	900	925	12500	1238.9	1500.25	1555.7	1531.37	15.70
14-11-1995	925	938	900	900	89500	1227.64	1491.5	1551.2	1529.12	14.45
17-11-1995	850	850	850	850	5000	1215.14	1481.37	1546.533	1526.745	12.33
20-11-1995	850	850	775	800	160500	1201.88	1470.24	1541.78	1524.37	10.65
21-11-1995	775	788	763	763	6500	1188.14	1458.12	1536.533	1521.685	9.61
22-11-1995	775	788	750	750	100500	1174.38	1445.87	1531.367	1518.935	9.27
23-11-1995	750	750	750	750	58000	1161.38	1432.12	1526.113	1516.435	9.27
24-11-1995	750	763	750	763	82000	1148.38	1418.5	1520.867	1514	12.88
27-11-1995	763	788	763	788	121000	1136.14	1405.13	1515.787	1511.625	19.51
28-11-1995	788	875	788	875	966000	1126.88	1392.88	1511.367	1509.685	37.38
29-11-1995	888	975	888	963	481000	1119.88	1381.63	1507.453	1507.935	49.57
30-11-1995	975	1038	975	988	322500	1113.64	1371.51	1503.873	1506.25	52.41
01-12-1995	988	1000	975	988	117000	1107.64	1361.39	1500.127	1504.125	52.41
04-12-1995	988	988	950	950	108500	1101.14	1351.89	1495.873	1501.25	47.68
05-12-1995	975	988	938	938	135000	1094.14	1342.52	1491.793	1497.94	46.26
06-12-1995	925	938	925	938	10000	1086.9	1334.9	1487.88	1494.69	46.26
07-12-1995	925	925	900	913	67000	1078.66	1326.4	1483.633	1491.315	43.16
08-12-1995	913	913	900	900	150000	1070.16	1317.4	1479.3	1488.065	41.60
11-12-1995	863	863	850	850	54500	1060.9	1307.65	1474.633	1484.815	36.17
12-12-1995	850	875	850	875	76500	1051.9	1298.02	1470.133	1481.5	40.36
13-12-1995	863	863	863	863	15000	1043.16	1288.15	1465.553	1477.815	39.04
14-12-1995	850	850	850	850	90000	1034.16	1277.9	1460.8	1474.315	37.60
15-12-1995	875	875	863	875	12500	1025.66	1266.9	1456.047	1471	42.02
18-12-1995	850	850	850	850	23000	1016.66	1256.15	1451.047	1467.685	39.04
19-12-1995	850	850	850	850	13000	1007.66	1245.65	1445.213	1464.435	39.04
21-12-1995	863	900	863	888	207500	999.66	1235.4	1439.467	1461.5	45.82
22-12-1995	900	913	900	913	21000	992.16	1225.53	1433.72	1459.19	49.78
26-12-1995	913	938	913	938	30000	985.66	1216.91	1428.14	1456.63	53.44
27-12-1995	950	988	950	988	232000	979.92	1209.29	1422.893	1454.32	59.76
28-12-1995	988	988	925	938	90500	975.18	1201.17	1417.147	1451.76	52.14
02-01-1996	925	925	900	900	11500	968.18	1192.42	1410.813	1448.885	47.21
03-01-1996	900	1000	900	975	812500	962.68	1184.67	1404.647	1446.445	56.04
04-01-1996	1013	1150	1013	1138	658500	960.44	1178.92	1400.067	1444.82	68.41
05-01-1996	1088	1125	1050	1113	420000	957.7	1173.3	1395.32	1443.26	65.37
08-01-1996	1125	1275	1125	1250	1304500	958.94	1169.8	1391.653	1442.385	72.56
09-01-1996	1225	1250	1125	1138	805500	957.44	1164.68	1387.573	1440.885	61.35
10-01-1996	1125	1125	1038	1050	1429500	954.44	1158.93	1382.907	1438.76	54.25
11-01-1996	1063	1125	1038	1113	1564500	954.2	1154.06	1378.573	1437.2	58.00
12-01-1996	1138	1138	1100	1100	1029500	954.2	1149.31	1373.907	1435.7	56.96
15-01-1996	1100	1125	1075	1100	660000	954.2	1144.56	1369.24	1434.075	56.96
16-01-1996	1088	1088	1063	1063	557500	953.46	1139.44	1364.327	1431.765	53.79
17-01-1996	1075	1100	1063	1100	425000	953.46	1135.19	1359.66	1429.39	56.40
18-01-1996	1088	1100	1075	1088	476500	954.22	1131.07	1354.913	1426.83	55.31
19-01-1996	1075	1088	1075	1075	187000	954.72	1127.44	1350.493	1424.08	54.09
22-01-1996	1075	1088	1075	1075	391500	955.22	1124.44	1346.327	1421.455	54.09
23-01-1996	1075	1088	1075	1088	148500	955.98	1121.19	1341.913	1419.145	55.23
24-01-1996	1088	1088	1075	1075	203500	956.98	1117.19	1337.747	1416.77	53.79
25-01-1996	1075	1088	1075	1075	210000	957.72	1112.94	1333.993	1414.395	53.79
26-01-1996	1075	1075	1063	1063	73000	958.98	1109.32	1330.08	1412.21	52.32
29-01-1996	1038	1038	1038	1038	96000	960.74	1105.2	1325.833	1409.96	49.30
30-01-1996	1063	1063	1038	1038	171000	963	1100.95	1321.167	1407.525	49.30
31-01-1996	1063	1063	1050	1063	361000	966.26	1096.95	1316.42	1404.965	52.48
01-02-1996	1075	1088	1063	1063	290500	970.52	1092.83	1311.087	1402.53	52.48
02-02-1996	1063	1063	1050	1050	350000	975.52	1088.7	1305.333	1400.215	50.57
05-02-1996	1063	1063	1050	1050	446000	981.26	1084.7	1299.167	1397.715	50.57
06-02-1996	1075	1075	1050	1050	225000	987.26	1080.82	1293	1395.34	50.57
07-02-1996	1063	1063	1050	1063	567000	993.52	1077.45	1285.92	1392.965	52.72
08-02-1996	1063	1063	1063	1063	137000	999.52	1073.95	1278.84	1390.53	52.72
09-02-1996	1075	1075	1038	1050	407000	1004.76	1070.45	1271.673	1388.03	50.18
12-02-1996	1050	1050	1050	1050	202000	1008.26	1067.57	1264.673	1385.59	50.18
13-02-1996	1063	1063	1038	1050	504000	1010	1064.94	1257.753	1383.09	50.18
14-02-1996	1063	1063	1050	1050	53500	1011.24	1062.44	1251.42	1380.715	50.18
15-02-1996	1063	1075	1063	1075	569500	1012.98	1060.31	1245.253	1378.34	55.69
16-02-1996	1075	1075	1063	1063	104000	1015.24	1058.19	1239.673	1375.715	52.68
26-02-1996	1050	1063	1050	1050	708000	1017.48	1055.81	1234.173	1373.215	49.56
27-02-1996	1050	1050	1050	1050	369500	1019.72	1053.31	1229.84	1370.84	49.56
28-02-1996	1063	1063	1050	1050	503500	1022.46	1050.56	1225.087	1368.34	49.56
29-02-1996	1050	1050	1038	1038	32500	1025.22	1047.69	1220.007	1365.78	46.38
01-03-1996	1025	1038	1013	1025	64000	1028.72	1044.81	1214.673	1363.155	43.16
04-03-1996	1025	1025	1013	1013	68000	1031.48	1041.69	1209.173	1360.47	40.37
05-03-1996	1013	1050	1013	1050	175500	1035.22	1039.19	1203.84	1357.97	50.91
06-03-1996	1038	1038	1013	1013	87500	1038.48	1036.32	1198.093	1355.22	42.77
07-03-1996	1038	1038	1025	1025	216000	1041.48	1033.57	1191.76	1352.405	45.79
08-03-1996	1025	1025	988	988	197500	1044.24	1030.45	1185.513	1349.345	38.95
11-03-1996	775	950	775	938	83500	1046	1026.83	1179.1	1345.41	32.00
12-03-1996	975	975	938	938	166000	1047	1023.33	1172.6	1341.35	32.00
13-03-1996	950	963	925	925	7000	1047.24	1019.7	1166.1	1337.1	30.36
14-03-1996	938	975	938	975	71000	1047.98	1016.82	1160.6	1333.1	42.53
15-03-1996	975	975	963	963	471500	1047.48	1013.7	1155.353	1329.04	40.69
18-03-1996	975	988	975	988	30000	1048.48	1011.83	1150.273	1324.98	45.93
19-03-1996	988	988	975	975	76500	1049.98	1009.08	1144.94	1320.605	43.76
20-03-1996	975	988	975	988	50000	1050.24	1006.46	1139.86	1316.045	46.48
22-03-1996	1000	1038	988	988	285500	1047.24	1003.84	1135.027	1311.86	46.48
25-03-1996	988	988	975	975	9500	1044.48	1001.09	1130.36	1307.61	44.01
26-03-1996	975	975	975	975	26500	1038.98	998.96	1126.193	1303.485	44.01
27-03-1996	975	975	963	975	20500	1035.72	996.58	1121.693	1299.61	44.01
28-03-1996	938	938	900	925	342500	1033.22	993.83	1117.027	1295.485	35.07
01-04-1996	900	913	900	900	455500	1028.96	991.58	1112.36	1291.17	31.62
02-04-1996	900	900	888	888	691000	1024.72	989.46	1107.78	1286.61	30.08
03-04-1996	888	913	888	900	437000	1020.72	987.46	1103.28	1282.11	33.55
04-04-1996	900	950	900	913	1600000	1017.72	985.59	1098.867	1277.675	37.19
08-04-1996	913	913	888	888	344500	1013.48	983.47	1094.62	1273.115	33.40
09-04-1996	888	888	863	863	545000	1008.98	981.6	1090.373	1268.43	30.10
10-04-1996	863	875	850	863	1207500	1004.74	979.73	1086.54	1264.055	30.10
11-04-1996	850	850	813	838	310000	1000	977.61	1082.96	1259.745	27.01
12-04-1996	838	850	838	850	116000	995.24	975.61	1079.207	1255.245	30.69
15-04-1996	850	850	825	825	155000	990.24	973.61	1074.873	1250.87	27.57
16-04-1996	813	825	813	825	323000	985.24	971.48	1070.373	1246.805	27.57
17-04-1996	813	850	813	850	705000	980.98	969.98	1066.54	1242.805	35.21
18-04-1996	838	838	825	838	1094500	976.98	968.86	1062.46	1238.62	33.39
19-04-1996	838	863	838	838	977500	972.98	967.99	1058.293	1234.12	33.39
22-04-1996	838	850	838	838	141500	968.48	967.37	1054.127	1229.435	33.39
23-04-1996	838	838	813	813	469500	963.48	967	1049.713	1224.185	29.43
24-04-1996	825	825	813	813	678500	958.74	967.13	1045.38	1218.685	29.43
25-04-1996	813	813	788	788	504500	953.5	967.38	1040.967	1212.75	25.87
26-04-1996	800	800	788	800	176500	948.5	967.88	1036.713	1206.875	30.23
29-04-1996	788	800	788	800	53500	943.24	968.38	1032.713	1200.25	30.23
30-04-1996	800	863	800	863	1621000	939.24	969.38	1029.047	1193.94	48.63
01-05-1996	863	863	838	838	646500	935	969.88	1025.3	1187.505	43.71
02-05-1996	850	863	838	850	1229000	931	969.63	1022.047	1181.255	46.51
03-05-1996	838	850	838	838	325500	926.76	968.38	1018.88	1175.005	44.14
06-05-1996	838	838	813	825	135000	922.26	966.75	1015.713	1169.13	41.67
07-05-1996	838	838	825	838	269000	917.52	965.25	1012.713	1163.32	44.99
08-05-1996	825	838	825	838	126000	913.02	964.13	1009.8	1158.01	44.99
09-05-1996	838	838	825	825	157000	908.52	963	1006.713	1152.76	42.20
10-05-1996	825	825	825	825	147500	904.02	961.87	1003.547	1148.385	42.20
13-05-1996	825	825	825	825	93000	899.52	960.99	1000.213	1143.695	42.20
14-05-1996	813	813	813	813	47000	895.02	960.12	996.8	1138.76	39.39
15-05-1996	813	813	788	800	378000	890.52	959.62	993.38	1133.635	36.55
17-05-1996	788	788	788	788	85000	886.02	958.75	989.8	1128.385	34.11
20-05-1996	775	775	763	763	178000	880.28	957.75	986.22	1122.95	29.66
21-05-1996	775	813	775	788	767000	875.78	957.13	982.807	1117.515	38.32
22-05-1996	750	763	738	750	662500	870.28	955.88	979.14	1111.39	31.89
23-05-1996	738	738	700	700	972000	864.52	954.38	975.14	1105.265	25.77
24-05-1996	700	700	688	688	202000	859.52	952.76	971.06	1099.205	24.55
27-05-1996	675	688	663	675	449000	854.26	950.63	966.973	1093.015	23.26
28-05-1996	675	675	650	650	494500	848.76	948	962.72	1086.765	20.99
29-05-1996	650	663	638	650	543000	842.26	945.12	958.633	1081.015	20.99
30-05-1996	638	638	588	613	1399000	835.26	941.37	954.22	1075.33	17.97
31-05-1996	613	613	600	613	193000	827.76	938.12	950.473	1069.645	17.97
03-06-1996	600	600	550	563	1203500	819.52	934.75	945.893	1063.585	14.67
04-06-1996	563	613	563	575	1175000	811.26	930.75	941.393	1057.71	18.54
05-06-1996	575	588	563	563	237500	802.76	925	936.813	1051.96	17.68
06-06-1996	575	575	563	563	221500	794.52	919.5	932.233	1046.4	17.68
07-06-1996	575	600	575	588	561500	786.78	912.88	928.233	1041.34	26.00
10-06-1996	600	600	588	588	434000	779.04	907.38	924.067	1036.03	26.00
11-06-1996	588	588	588	588	177000	772.3	902.76	919.987	1030.845	26.00
12-06-1996	575	575	575	575	209500	765.8	897.38	916.32	1025.72	24.40
13-06-1996	563	563	550	550	472000	759.04	891.88	912.653	1020.595	21.64
14-06-1996	550	575	550	563	602500	752.3	886.51	909.073	1015.535	26.31
17-06-1996	563	575	563	563	101500	745.3	881.51	905.493	1010.475	26.31
18-06-1996	563	563	550	550	110000	738.54	876.01	901.827	1005.6	24.61
19-06-1996	550	550	525	525	646000	731.78	870.38	898.327	1000.725	21.70
20-06-1996	525	525	500	500	831500	724.52	864.63	894.66	996.035	19.25
21-06-1996	500	525	500	525	689500	718.26	859.13	891.16	991.785	28.00
24-06-1996	525	525	525	525	172000	711.76	853.5	887.66	987.345	28.00
25-06-1996	538	538	513	513	699500	705.52	847.88	884.247	982.535	26.41
26-06-1996	525	550	525	550	1216000	700.02	842.63	880.993	977.785	38.10
27-06-1996	538	538	525	538	186500	693.78	837.38	877.913	973.35	36.10
28-06-1996	525	550	525	525	255000	687.52	832.25	875.08	968.725	34.01
01-07-1996	538	538	525	525	114500	681.26	827.12	872.413	964.035	34.01
02-07-1996	538	550	538	550	247500	675.5	821.99	870.08	959.47	41.55
03-07-1996	550	550	550	550	194500	670.24	816.86	868.08	954.845	41.55
04-07-1996	538	550	525	550	750500	664.98	811.86	866.413	950.28	41.55
05-07-1996	538	538	513	525	417500	659.72	806.61	864.827	945.655	36.36
08-07-1996	525	563	525	563	331000	654.98	801.74	863.58	941.28	47.16
09-07-1996	563	575	550	550	500000	649.98	796.61	862.247	937.03	44.38
10-07-1996	550	588	550	588	417000	644.48	791.86	861.08	932.905	53.07
11-07-1996	588	613	588	600	968000	639.72	787.36	859.827	928.905	55.44
12-07-1996	600	600	588	600	221500	634.72	782.86	857.993	925.215	55.44
15-07-1996	600	600	575	575	463000	629.46	778.11	855.407	921.525	49.42
16-07-1996	575	588	575	588	686500	624.72	773.49	852.74	917.965	52.32
17-07-1996	575	588	563	588	892000	619.72	768.62	850.073	914.465	52.32
18-07-1996	600	600	588	600	409500	614.96	763.99	847.74	911.09	55.08
19-07-1996	588	588	575	588	184000	610.22	759.37	845.407	907.59	51.85
22-07-1996	588	588	575	588	216000	605.48	754.75	843.073	904.03	51.85
23-07-1996	575	575	563	575	189500	600.48	750	840.82	900.28	48.29
24-07-1996	563	575	563	563	47500	595.48	745.25	838.573	896.47	45.20
25-07-1996	563	563	550	563	197500	590.74	740.63	836.66	892.72	45.20
26-07-1996	550	550	525	525	512500	585.48	735.75	834.327	888.72	36.62
29-07-1996	513	513	488	513	392500	580.48	730.38	831.993	884.785	34.39
30-07-1996	525	525	513	513	631500	574.98	725.38	829.747	880.85	34.39
31-07-1996	513	513	500	513	47000	570.24	720.26	827.333	876.915	34.39
01-08-1996	513	538	513	513	232500	566.5	715.51	825.087	872.98	34.39
02-08-1996	538	550	538	538	445000	563.5	711.51	823.007	869.17	43.93
05-08-1996	538	538	525	538	106000	560.76	707.51	820.673	865.42	43.93
06-08-1996	525	563	525	550	462500	558.76	703.76	818.253	861.73	48.13
07-08-1996	550	550	525	525	191500	556.26	699.26	815.5	858.04	41.21
08-08-1996	525	525	525	525	66000	554.5	694.88	812.413	854.29	41.21
09-08-1996	525	525	525	525	37500	552.74	690.25	809.66	851.04	41.21
12-08-1996	525	525	513	513	271500	551.74	685.63	807.08	847.355	37.94
13-08-1996	513	513	513	513	6500	550.5	680.88	804	843.67	37.94
14-08-1996	500	513	500	513	50000	549.5	676.13	799.833	839.985	37.94
15-08-1996	500	500	500	500	383500	548.24	671.38	795.747	836.235	34.26
16-08-1996	500	500	500	500	290000	546.48	666.63	790.747	832.795	34.26
19-08-1996	500	500	500	500	68500	544.72	661.88	786.493	829.23	34.26
20-08-1996	488	500	488	488	244500	542.72	657.51	782.747	825.67	30.81
21-08-1996	488	488	475	488	374500	540.98	653.39	778.58	822.485	30.81
22-08-1996	488	525	488	525	1346500	540.48	649.76	774.747	819.61	49.11
23-08-1996	525	538	513	525	1567000	539.72	646.01	770.913	816.735	49.11
26-08-1996	525	525	500	513	304500	538.72	642.01	767.247	813.8	44.67
27-08-1996	500	500	500	500	57500	537.72	638.13	763.247	810.8	40.40
28-08-1996	500	500	488	500	42000	537.22	634.5	759.327	808.05	40.40
29-08-1996	488	488	488	488	30000	536.98	630.75	755.413	805.24	36.66
30-08-1996	488	488	488	488	16000	536.24	627.25	751.5	802.43	36.66
02-09-1996	488	488	488	488	11000	535.5	623.63	747.5	799.62	36.66
03-09-1996	475	475	463	463	190000	534.5	620.01	743.42	796.81	29.53
04-09-1996	475	488	475	475	516500	533	616.51	739.42	793.995	35.97
05-09-1996	475	475	463	475	115000	531.74	612.76	735.5	791.37	35.97
06-09-1996	475	475	463	475	42500	530.74	609.13	731.747	788.995	35.97
09-09-1996	463	475	463	475	128000	529.74	605.5	727.993	786.745	35.97
10-09-1996	463	475	463	463	603000	528	601.75	723.993	784.56	32.03
11-09-1996	463	463	463	463	49500	526.26	598.25	719.993	782.625	32.03
12-09-1996	463	513	463	500	2354500	525.26	595.12	716.327	781.125	51.14
13-09-1996	500	525	500	500	1957000	524.76	592.24	712.66	779.81	51.14
16-09-1996	488	513	488	488	327500	523.26	589.12	708.913	778.5	46.25
17-09-1996	488	500	488	500	25500	522.26	586.12	705.16	777.25	51.27
18-09-1996	488	488	488	488	80500	520.26	582.37	701.327	775.875	46.59
19-09-1996	488	500	488	500	7500	518.26	578.99	697.66	774.435	51.37
23-09-1996	475	488	475	488	60000	516.02	575.37	693.913	772.5	46.85
24-09-1996	475	488	475	488	122500	514.28	571.87	690.167	770.125	46.85
25-09-1996	475	488	475	488	207000	512.28	568.5	686.42	767.625	46.85
26-09-1996	488	488	488	488	117500	510.28	565	682.507	765.125	46.85
27-09-1996	475	475	463	475	292000	507.78	561.37	678.587	762.75	41.53
30-09-1996	463	475	463	475	181000	505.52	557.87	674.753	760.435	41.53
01-10-1996	475	475	475	475	10000	503.26	554.37	670.92	758.12	41.53
02-10-1996	463	475	463	475	105500	501.26	550.87	667.087	755.93	41.53
03-10-1996	475	475	463	463	90000	499.26	547.37	663.253	753.745	36.39
04-10-1996	463	463	463	463	50000	497.26	544	659.507	751.81	36.39
07-10-1996	463	475	463	475	187500	496.26	540.87	655.92	749.81	44.37
08-10-1996	463	475	463	463	75000	495.26	537.87	652.007	747.81	39.09
09-10-1996	450	463	450	463	77500	494.26	534.62	648.34	745.875	39.09
10-10-1996	463	463	463	463	60000	493.26	531.75	644.593	743.815	39.09
11-10-1996	463	463	450	450	233500	492	529.25	641.007	741.815	33.67
14-10-1996	463	463	463	463	184000	490.5	527	637.84	739.88	42.29
15-10-1996	463	463	450	450	75000	488.74	524.75	634.587	737.69	37.10
16-10-1996	450	450	450	450	81500	486.74	522.75	631.42	735.375	37.10
17-10-1996	450	475	450	475	351000	485.74	521	628.087	733.06	50.62
18-10-1996	475	500	475	500	1413500	485.24	519.87	625	730.62	59.90
21-10-1996	488	488	475	488	115500	484.5	518.62	621.667	728.37	54.60
22-10-1996	488	488	463	475	69000	483.74	517.74	618.333	726.245	49.48
23-10-1996	463	500	463	500	2065000	483.48	516.99	615.08	723.87	57.69
24-10-1996	488	500	488	488	1074000	482.98	516.24	611.747	720.62	53.22
25-10-1996	475	500	475	500	765500	482.98	515.61	608.58	717.555	56.82
28-10-1996	488	488	475	475	135000	482.48	514.48	605.247	713.68	48.45
29-10-1996	475	500	463	500	849500	482.48	513.6	602.08	710.49	55.51
30-10-1996	500	500	475	500	1309000	482.72	512.72	599.247	707.74	55.51
31-10-1996	500	500	488	500	196000	482.96	511.97	596.58	704.675	55.51
01-11-1996	488	500	488	500	96500	482.46	511.47	593.993	701.675	55.51
04-11-1996	475	500	475	500	300500	481.96	510.84	591.327	698.675	55.51
05-11-1996	475	500	475	500	456000	481.7	510.21	588.573	695.86	55.51
06-11-1996	475	488	475	488	15500	481.46	509.59	585.907	692.8	50.35
07-11-1996	475	500	475	500	608000	481.46	509.34	583.487	689.86	54.87
08-11-1996	488	500	488	500	253000	481.7	509.34	581.067	686.985	54.87
11-11-1996	488	500	488	500	441000	481.94	509.09	578.813	684.11	54.87
12-11-1996	488	500	488	500	954500	482.18	508.84	576.48	681.17	54.87
13-11-1996	488	500	488	500	1616500	482.92	508.71	574.313	678.295	54.87
14-11-1996	488	500	488	500	31000	483.42	508.21	572.147	675.42	54.87
15-11-1996	488	500	488	500	277500	483.92	507.83	569.813	672.605	54.87
18-11-1996	488	500	488	500	39000	484.42	507.58	567.56	669.915	54.87
19-11-1996	488	500	488	500	572000	484.92	507.33	565.307	667.225	54.87
20-11-1996	488	500	488	500	626500	485.66	506.83	563.053	664.41	54.87
21-11-1996	488	525	488	500	1925500	486.4	506.33	560.967	661.595	54.87
22-11-1996	500	500	488	500	27500	486.4	505.83	558.88	658.845	54.87
25-11-1996	488	500	475	500	192500	486.4	505.58	556.96	656.095	54.87
26-11-1996	488	500	488	500	133500	486.64	504.95	554.96	653.345	54.87
27-11-1996	488	500	488	500	714000	486.64	504.45	552.96	650.53	54.87
28-11-1996	488	488	475	488	780000	486.64	503.45	550.46	647.655	42.98
29-11-1996	488	500	488	500	556500	486.64	502.45	548.207	644.905	53.77
02-12-1996	475	500	475	500	613500	486.88	501.45	545.873	642.155	53.77
03-12-1996	488	500	488	500	628000	487.12	500.7	543.62	639.405	53.77
04-12-1996	488	500	488	500	764000	487.36	499.82	541.453	636.655	53.77
05-12-1996	488	500	488	500	576500	487.6	498.94	539.2	633.78	53.77
06-12-1996	500	513	500	500	920000	488.1	497.94	536.947	630.965	53.77
09-12-1996	500	500	500	500	25500	488.6	497.06	534.78	628.215	53.77
10-12-1996	488	500	488	500	12500	489.1	496.18	532.613	625.465	53.77
11-12-1996	488	500	475	500	402500	489.6	495.43	530.447	622.715	53.77
12-12-1996	488	500	488	500	157500	490.34	494.8	528.36	620.025	53.77
13-12-1996	488	500	475	500	211500	491.08	494.17	526.36	617.4	53.77
16-12-1996	488	500	488	500	599500	491.58	493.92	524.44	614.835	53.77
17-12-1996	475	488	475	488	18500	492.08	493.67	522.607	612.025	36.82
18-12-1996	500	525	488	500	651500	492.82	493.54	520.687	609.46	52.83
19-12-1996	500	500	488	500	646000	493.56	493.41	519.02	606.835	52.83
20-12-1996	488	500	475	500	303500	494.56	493.28	517.687	604.395	52.83
23-12-1996	488	500	488	500	303000	495.3	492.9	516.433	602.205	52.83
24-12-1996	488	500	488	500	62500	496.3	492.52	515.267	600.015	52.83
26-12-1996	500	513	500	513	585500	497.56	492.15	514.353	597.955	66.25
27-12-1996	500	525	488	525	1662500	498.56	492.15	513.52	595.705	73.70
02-01-1997	500	500	500	500	35000	498.56	491.9	512.767	593.39	49.30
03-01-1997	500	500	488	500	617500	498.8	491.65	512.013	590.95	49.30
06-01-1997	488	500	488	500	15000	499.3	491.52	511.593	588.575	49.30
07-01-1997	488	500	488	500	110000	499.3	491.39	511.093	586.135	49.30
08-01-1997	488	500	488	500	44000	499.54	491.26	510.673	583.695	49.30
09-01-1997	500	513	500	513	479000	499.8	491.39	510.34	581.385	59.42
10-01-1997	500	513	500	513	295000	500.56	491.52	509.84	579.075	59.42
13-01-1997	500	513	500	513	506500	500.82	491.65	509.34	576.765	59.42
14-01-1997	500	500	500	500	60000	500.82	491.77	508.753	574.64	47.57
15-01-1997	500	500	488	500	130000	500.82	491.89	508.253	572.64	47.57
16-01-1997	500	500	500	500	210000	500.82	491.64	507.92	570.7	47.57
17-01-1997	500	500	500	500	686500	500.82	491.39	507.5	568.7	47.57
20-01-1997	500	513	500	513	861000	501.08	491.39	507.167	566.7	58.66
21-01-1997	500	513	500	513	142000	501.58	491.52	506.92	564.825	58.66
22-01-1997	500	513	500	513	56500	501.84	491.65	506.84	563.075	58.66
23-01-1997	500	513	500	513	79500	502.1	491.9	506.927	561.325	58.66
24-01-1997	513	563	513	550	1754000	503.1	492.52	507.093	559.885	77.16
27-01-1997	575	575	538	550	666500	504.1	493.14	507.26	558.385	77.16
28-01-1997	563	563	550	563	1951500	505.36	494.14	507.593	557.075	80.68
29-01-1997	563	563	525	525	1422000	505.86	494.64	507.427	555.575	54.31
30-01-1997	538	538	525	538	391500	506.62	495.27	507.427	554.015	59.22
31-01-1997	513	525	513	525	22500	507.12	495.77	507.427	552.45	53.08
03-02-1997	525	525	513	513	519000	507.38	496.15	507.347	550.825	48.12
04-02-1997	513	525	513	525	754500	507.88	496.77	507.18	549.26	52.86
05-02-1997	525	538	513	538	1268500	508.64	497.52	507.1	547.885	57.41
06-02-1997	513	525	513	525	35000	509.14	497.77	506.933	546.445	52.01
12-02-1997	513	525	513	525	500500	509.64	498.02	506.933	545.13	52.01
13-02-1997	513	513	513	513	98000	509.9	498.27	506.6	543.695	47.25
14-02-1997	500	513	500	513	126000	510.16	498.4	506.353	542.26	47.25
17-02-1997	513	513	500	513	216000	510.66	498.65	505.853	540.51	47.25
18-02-1997	513	513	500	513	269000	510.92	498.78	505.273	538.885	47.25
19-02-1997	513	513	500	513	351500	511.18	499.03	504.693	537.2	47.25
20-02-1997	500	513	500	513	545000	511.44	499.28	504.28	535.575	47.25
21-02-1997	500	513	500	513	158500	511.7	499.53	503.78	534.015	47.25
24-02-1997	500	513	500	513	26500	511.96	499.78	503.28	532.39	47.25
25-02-1997	500	513	500	513	35500	512.22	500.16	502.7	530.765	47.25
26-02-1997	500	513	500	513	107500	512.48	500.54	502.2	529.205	47.25
27-02-1997	513	513	500	500	210500	512.48	500.79	501.613	527.58	39.12
28-02-1997	500	500	488	500	174500	512.48	501.04	501.113	525.955	39.12
03-03-1997	488	500	488	500	404000	512.48	501.41	500.693	524.39	39.12
04-03-1997	500	500	500	500	639500	512.48	501.78	500.273	522.89	39.12
05-03-1997	500	500	488	500	68000	512.48	502.03	500.107	521.45	39.12
06-03-1997	488	500	488	500	55500	512.72	502.4	500.02	520.135	39.12
07-03-1997	488	500	488	500	217000	512.72	502.77	499.933	518.695	39.12
10-03-1997	500	513	488	513	250500	512.98	503.27	499.933	517.51	52.77
11-03-1997	488	500	488	500	131000	512.98	503.77	499.847	516.51	42.51
12-03-1997	488	500	488	500	232500	512.98	504.14	499.593	515.57	42.51
13-03-1997	488	500	475	500	314000	512.98	504.64	499.34	514.695	42.51
14-03-1997	488	500	488	500	169500	512.72	505.14	499.007	513.945	42.51
17-03-1997	488	500	488	500	89500	512.22	505.39	498.84	513.195	42.51
18-03-1997	475	488	475	488	244500	511.98	505.27	498.593	512.57	33.73
19-03-1997	500	500	463	488	2131000	511.74	505.27	498.347	511.945	33.73
20-03-1997	488	500	488	500	258500	511.74	505.52	498.26	511.63	46.53
21-03-1997	488	500	488	488	435000	511.5	505.4	498.093	511.195	38.52
24-03-1997	488	500	475	500	1443000	511.5	505.52	498.007	510.88	48.14
25-03-1997	500	500	488	500	1005000	511.24	505.52	498.007	510.565	48.14
26-03-1997	500	513	500	513	200500	511.24	505.9	498.093	510.19	56.66
27-03-1997	500	500	488	500	421500	510.98	505.9	498.093	509.75	48.14
01-04-1997	500	500	488	488	726500	510.74	505.78	498.093	509.25	41.88
02-04-1997	488	488	488	488	100000	510.5	505.66	498.093	508.815	41.88
03-04-1997	475	488	475	488	955000	510.26	505.54	497.847	508.505	41.88
04-04-1997	475	488	463	475	381500	509.76	505.29	497.513	508.065	35.62
07-04-1997	463	475	463	475	290500	509	505.04	497.26	507.625	35.62
08-04-1997	463	475	463	475	89000	508.24	504.91	497.093	507.25	35.62
10-04-1997	475	475	463	475	215500	507.48	504.66	496.927	507	35.62
11-04-1997	475	475	475	475	455000	506.72	504.41	496.84	506.875	35.62
14-04-1997	475	475	463	475	20500	505.22	504.16	496.753	506.625	35.62
15-04-1997	475	488	463	475	489000	503.72	503.91	496.667	506.375	35.62
16-04-1997	463	475	463	463	946000	501.72	503.54	496.667	506.125	28.91
17-04-1997	463	475	450	463	113500	500.48	503.17	496.587	505.69	28.91
21-04-1997	463	475	463	475	204000	499.22	502.92	496.587	505.375	41.65
22-04-1997	475	475	450	463	97500	497.98	502.55	496.507	505.065	34.91
23-04-1997	463	475	463	475	288500	497.22	502.3	496.507	504.815	44.57
24-04-1997	463	463	450	450	253500	495.72	501.8	496.42	504.315	33.44
25-04-1997	450	463	450	463	261000	494.22	501.43	496.42	503.88	41.61
28-04-1997	450	463	450	463	150500	492.98	501.06	496.173	503.445	41.61
29-04-1997	450	463	450	463	101000	491.74	500.69	495.927	503.135	41.61
30-04-1997	450	463	450	450	360500	490.48	500.19	495.673	502.57	36.08
01-05-1997	450	463	450	463	123500	489.48	499.82	495.427	502.135	44.08
02-05-1997	463	463	450	463	105000	488.48	499.57	495.26	501.51	44.08
05-05-1997	463	463	463	463	185000	487.48	499.2	495.013	500.825	44.08
06-05-1997	463	475	463	475	81000	486.72	498.95	494.927	500.2	51.13
07-05-1997	463	475	463	463	240000	485.72	498.58	494.76	499.64	45.02
09-05-1997	463	475	463	475	290500	484.96	498.33	494.673	499.075	51.29
12-05-1997	475	488	475	488	54500	484.46	498.21	494.673	498.575	57.01
13-05-1997	463	475	450	463	422500	483.46	497.84	494.593	497.89	45.86
14-05-1997	450	463	450	463	140500	482.46	497.47	494.513	497.265	45.86
15-05-1997	463	475	463	463	350000	481.72	497.1	494.433	496.64	45.86
16-05-1997	463	475	463	475	77500	481.22	496.85	494.433	496.14	51.54
19-05-1997	475	488	475	488	493500	480.98	496.73	494.6	495.765	56.83
20-05-1997	488	488	475	488	308500	480.74	496.61	494.767	495.39	56.83
21-05-1997	488	500	488	500	363500	480.74	496.61	494.933	495.265	61.35
23-05-1997	488	500	488	500	473000	480.74	496.73	495.18	495.2	61.35
26-05-1997	488	500	488	500	55000	480.74	496.73	495.427	495.135	61.35
27-05-1997	488	500	488	500	381000	480.48	496.73	495.673	495.07	61.35
28-05-1997	500	513	500	500	203000	480.48	496.73	496.007	495.005	61.35
29-05-1997	513	513	513	513	134000	480.74	496.86	496.34	494.88	66.80
30-05-1997	513	513	513	513	131000	481	496.99	496.76	494.755	66.80
02-06-1997	525	538	513	513	1425500	481.26	496.99	497.18	494.57	66.80
03-06-1997	513	525	513	525	966000	481.76	496.99	497.513	494.57	71.44
04-06-1997	513	525	513	525	152500	482.5	497.24	497.68	494.57	71.44
05-06-1997	513	538	513	538	519000	483.5	497.62	498.013	494.635	75.71
06-06-1997	525	538	525	538	355000	484.26	498	498.433	494.76	75.71
09-06-1997	538	550	538	538	503500	485.26	498.38	498.687	494.885	75.71
10-06-1997	538	538	525	525	77500	485.76	498.63	498.933	494.945	63.80
11-06-1997	525	538	513	525	289500	486.26	498.75	499.1	495.07	63.80
12-06-1997	525	538	500	538	219500	486.76	499	499.52	495.26	69.38
13-06-1997	525	538	525	538	176500	487.52	499.25	499.773	495.45	69.38
16-06-1997	538	563	538	550	845500	488.76	499.75	500.107	495.76	73.72
17-06-1997	550	563	550	563	957500	490.26	500.38	500.527	496.135	77.45
18-06-1997	563	575	550	563	998500	491.76	501.01	500.947	496.325	77.45
19-06-1997	563	575	563	575	383500	493.76	501.76	501.447	496.575	80.43
20-06-1997	575	575	550	563	125000	495.52	502.26	501.867	496.825	70.42
23-06-1997	550	563	550	563	26500	497.28	502.76	502.367	497.14	70.42
24-06-1997	563	563	550	550	116000	498.78	503.13	502.7	497.39	60.91
25-06-1997	550	550	550	550	54000	500.28	503.5	503.033	497.7	60.91
26-06-1997	538	550	538	550	9000	501.78	503.5	503.367	498.01	60.91
27-06-1997	538	550	538	550	9500	503.28	503.5	503.7	498.32	60.91
30-06-1997	550	563	550	563	59000	505.28	503.5	504.12	498.82	66.92
01-07-1997	550	575	550	563	122500	507.28	503.88	504.54	499.26	66.92
02-07-1997	538	563	538	563	6000	509.04	504.13	504.96	499.7	66.92
03-07-1997	563	563	550	563	165500	511.04	504.51	505.38	500.14	66.92
04-07-1997	550	563	550	563	94000	512.8	505.01	505.8	500.58	66.92
07-07-1997	550	550	538	538	174000	514.56	505.14	506.053	500.955	46.85
08-07-1997	538	575	538	575	666500	516.8	505.51	506.553	501.515	64.04
09-07-1997	575	588	550	575	251500	519.04	506.01	507.053	501.89	64.04
10-07-1997	575	575	550	550	96000	520.78	506.26	507.387	502.14	51.09
11-07-1997	550	563	550	563	17500	523.04	506.76	507.807	502.515	56.07
14-07-1997	550	563	550	563	49500	525.04	507.26	508.227	502.83	56.07
15-07-1997	550	563	550	563	26500	527.04	507.76	508.727	503.205	56.07
16-07-1997	550	550	538	538	25000	528.54	508.01	508.98	503.395	45.06
18-07-1997	550	563	550	563	5000	530.3	508.51	509.4	503.77	54.65
24-07-1997	525	525	513	513	435500	531.3	508.51	509.487	503.895	39.72
25-07-1997	513	513	513	513	30500	532.06	508.51	509.573	504.02	39.72
28-07-1997	525	538	525	538	240000	533.06	508.76	509.827	504.27	47.96
29-07-1997	538	538	525	538	183000	534.56	509.01	510.08	504.585	47.96
30-07-1997	538	550	538	538	454500	536.06	509.26	510.333	504.9	47.96
31-07-1997	550	550	550	550	153000	537.8	509.76	510.667	505.275	51.91
01-08-1997	550	550	538	550	80500	539.3	510.26	511	505.65	51.91
04-08-1997	550	550	538	538	100000	540.3	510.64	511.253	506.025	47.71
05-08-1997	538	538	538	538	1500	541.3	511.02	511.507	506.4	47.71
06-08-1997	525	525	513	525	111500	541.8	511.27	511.673	506.65	43.32
07-08-1997	513	513	488	500	44500	541.8	511.27	511.753	506.835	36.37
08-08-1997	500	500	500	500	1000	541.8	511.27	511.753	507.02	36.37
11-08-1997	475	475	475	475	6000	541.3	510.89	511.587	507.08	30.67
12-08-1997	463	463	463	463	9000	540.56	510.52	511.34	507.145	28.37
13-08-1997	463	463	450	463	23500	539.56	510.15	511.093	507.145	28.37
14-08-1997	450	475	450	475	37500	538.8	509.9	510.927	507.27	34.10
15-08-1997	500	500	463	463	111000	537.8	509.53	510.593	507.335	31.40
18-08-1997	438	450	413	450	182000	536.3	509.03	510.093	507.21	28.74
19-08-1997	450	463	438	450	332500	534.8	508.65	509.76	506.96	28.74
20-08-1997	438	450	438	450	339500	533.04	508.27	509.427	506.77	28.74
21-08-1997	450	450	450	450	384000	531.28	507.77	509.093	506.645	28.74
22-08-1997	450	450	438	450	327500	529.52	507.39	508.76	506.395	28.74
25-08-1997	438	438	388	413	347500	527.28	506.52	508.18	506.02	21.30
26-08-1997	400	450	400	450	53500	525.78	506.02	507.76	505.77	38.45
27-08-1997	450	475	450	475	48500	524.52	505.64	507.507	505.77	46.88
28-08-1997	400	463	400	463	5500	523.02	505.27	507.173	505.585	43.78
29-08-1997	375	413	375	400	260000	520.02	504.39	506.507	505.085	31.87
01-09-1997	400	413	388	413	81500	517.02	503.64	505.927	504.65	35.76
02-09-1997	400	400	375	400	575500	513.76	502.76	505.26	504.15	33.69
03-09-1997	375	388	375	388	7500	510.02	501.89	504.513	503.59	31.86
05-09-1997	388	400	388	400	12500	506.76	501.14	503.76	503.09	35.63
08-09-1997	400	400	400	400	246000	503.5	500.39	503.007	502.65	35.63
09-09-1997	400	400	400	400	2500	500.5	499.64	502.253	502.15	35.63
10-09-1997	375	375	350	363	49000	496.76	498.52	501.253	501.465	29.37
11-09-1997	363	363	350	363	182500	493.02	497.4	500.007	500.78	29.37
12-09-1997	363	363	350	363	163500	489.28	496.28	498.76	500.095	29.37
15-09-1997	375	375	375	375	1500	485.52	495.4	497.507	499.47	34.06
16-09-1997	375	388	375	388	485000	482.02	494.65	496.593	498.91	38.80
17-09-1997	400	400	375	400	118000	478.76	493.9	495.673	498.41	42.88
18-09-1997	375	400	375	388	205500	475.26	493.15	494.76	497.85	40.01
19-09-1997	400	400	388	388	251500	471.76	492.28	493.927	497.29	40.01
22-09-1997	388	388	375	388	145000	468.76	491.66	493.013	496.73	40.01
23-09-1997	388	400	375	400	250000	465.26	491.03	492.093	496.23	44.64
24-09-1997	400	400	400	400	135000	461.76	490.4	491.26	495.73	44.64
25-09-1997	400	400	400	400	130000	458.76	489.77	490.427	495.23	44.64
29-09-1997	388	400	388	400	50000	455.5	489.27	489.673	494.73	44.64
30-09-1997	388	400	375	400	84500	452.24	488.64	488.92	494.23	44.64
01-10-1997	388	388	388	388	27500	448.74	487.89	488.087	493.73	40.15
02-10-1997	375	388	375	388	187500	445.74	487.14	487.253	493.17	40.15
03-10-1997	350	350	350	350	15000	441.48	485.89	486.167	492.42	29.32
06-10-1997	300	350	300	350	7000	438.22	484.76	485.08	491.67	29.32
07-10-1997	350	350	350	350	2500	434.96	483.51	483.993	490.92	29.32
08-10-1997	350	350	350	350	2500	431.2	482.13	482.907	490.17	29.32
09-10-1997	325	338	325	338	17000	427.2	480.88	481.74	489.36	26.30
10-10-1997	338	338	338	338	2500	423.2	479.63	480.573	488.55	26.30
14-10-1997	263	338	263	338	6500	418.96	478.38	479.493	487.74	26.30
15-10-1997	338	338	338	338	2500	414.72	477.01	478.413	486.93	26.30
16-10-1997	338	338	338	338	2500	410.72	475.51	477.333	486.12	26.30
17-10-1997	338	338	338	338	2500	406.72	474.01	476.253	485.31	26.30
20-10-1997	338	363	338	363	80000	403.48	472.64	475.34	484.625	44.76
30-10-1997	300	400	300	400	194000	401.48	471.64	474.673	484.185	60.52
31-10-1997	400	413	388	400	723500	399.48	470.64	474.007	483.685	60.52
03-11-1997	400	413	388	413	65500	398.24	469.77	473.34	483.25	64.63
04-11-1997	325	400	325	400	197000	396.98	468.77	472.673	482.75	58.12
05-11-1997	350	388	350	388	127500	395.48	467.52	471.927	482.19	52.82
06-11-1997	350	400	350	388	343500	393.74	466.27	471.18	481.63	52.82
07-11-1997	363	388	363	388	750000	392.24	465.02	470.433	481.005	52.82
10-11-1997	363	388	363	388	124000	391	463.65	469.687	480.32	52.82
11-11-1997	363	388	363	388	150500	389.76	462.28	469.02	479.76	52.82
12-11-1997	363	375	350	375	440000	388.26	460.65	468.267	479.135	46.21
13-11-1997	350	400	350	388	1357500	387.02	459.15	467.52	478.575	52.60
14-11-1997	375	388	363	375	152500	385.52	457.52	466.767	477.95	46.64
17-11-1997	363	375	350	363	209500	384.52	455.9	465.853	477.265	41.91
18-11-1997	338	350	338	350	59000	382.52	454.15	464.853	476.45	37.48
19-11-1997	325	350	325	350	62000	380.02	452.27	463.767	475.635	37.48
20-11-1997	300	338	288	300	157500	376.76	449.89	462.433	474.57	25.48
21-11-1997	275	288	250	288	48000	374.52	447.27	461.1	473.51	23.53
24-11-1997	250	288	250	288	111500	372.02	444.52	459.767	472.45	23.53
26-11-1997	250	338	250	338	187000	370.78	442.27	458.767	471.64	44.16
27-11-1997	313	350	313	338	332000	369.78	439.9	457.853	470.83	44.16
01-12-1997	338	350	338	350	6500	368.78	437.77	457.02	470.015	48.06
02-12-1997	325	350	325	350	12500	367.78	435.64	456.187	469.2	48.06
03-12-1997	313	338	313	338	175000	366.54	433.52	455.273	468.325	44.46
04-12-1997	313	338	300	300	209000	365.28	431.02	454.107	467.26	35.41
05-12-1997	325	350	325	350	91000	365.02	429.02	453.273	466.26	49.87
08-12-1997	338	350	338	350	30000	364.76	427.02	452.44	465.26	49.87
09-12-1997	350	363	350	350	60000	364.26	424.89	451.687	464.195	49.87
10-12-1997	338	363	325	338	157500	363.26	422.64	450.853	463.26	46.73
11-12-1997	313	338	313	338	41500	362.02	420.39	449.94	462.26	46.73
12-12-1997	238	338	238	325	27500	360.76	418.01	449.02	461.26	43.31
15-12-1997	288	325	288	325	61500	359.5	415.63	448.02	460.32	43.31
16-12-1997	313	325	263	325	95500	358.24	413.5	447.187	459.32	43.31
17-12-1997	300	325	300	325	157000	356.74	411	446.267	458.255	43.31
18-12-1997	313	350	313	350	177000	355.74	408.75	445.513	457.38	52.34
19-12-1997	325	338	325	325	137500	354.24	406.5	444.593	456.38	44.68
23-12-1997	325	325	325	325	39000	352.74	404.12	443.76	455.44	44.68
29-12-1997	325	375	325	375	67500	352.24	402.24	443.173	454.75	58.70
30-12-1997	350	425	350	425	576000	352.98	400.86	442.92	454.31	67.56
02-01-1998	425	425	425	425	12500	353.72	399.73	442.667	453.87	67.56
05-01-1998	400	425	400	425	15000	355.22	398.35	442.333	453.43	67.56
06-01-1998	400	425	400	425	112500	356.72	397.47	442.08	452.99	67.56
07-01-1998	400	425	400	425	60000	358.22	396.59	441.747	452.55	67.56
08-01-1998	300	350	275	350	95500	358.22	394.71	440.827	451.735	46.08
09-01-1998	275	350	275	350	92000	358.46	392.83	440.073	450.92	46.08
12-01-1998	325	350	325	350	610000	358.7	390.95	439.32	450.105	46.08
13-01-1998	300	350	300	350	120000	358.94	388.95	438.567	449.355	46.08
14-01-1998	300	350	300	350	57500	359.18	386.95	437.733	448.605	46.08
15-01-1998	325	325	300	325	45000	358.92	384.82	436.647	447.73	39.95
16-01-1998	300	325	300	325	1707500	358.66	382.69	435.56	446.855	39.95
19-01-1998	300	325	300	325	42500	357.9	380.69	434.393	445.98	39.95
20-01-1998	300	325	300	300	107500	355.9	378.69	433.06	444.98	34.26
21-01-1998	275	300	275	275	67000	353.4	376.44	431.56	443.855	29.70
22-01-1998	200	200	175	200	327500	349.14	373.69	429.56	442.29	20.77
23-01-1998	150	175	150	150	132500	344.14	370.56	427.227	440.54	17.09
26-01-1998	125	150	125	150	180000	339.38	367.43	424.807	438.79	17.09
27-01-1998	125	150	125	150	289000	334.62	364.18	422.387	437.04	17.09
28-01-1998	125	150	125	150	205000	329.86	361.05	419.967	435.29	17.09
02-02-1998	150	225	150	225	1680500	326.6	358.8	417.967	433.915	38.95
03-02-1998	225	375	225	375	1601000	326.34	358.05	416.967	433.35	61.07
04-02-1998	375	525	375	450	7192500	327.84	358.05	416.38	433.16	67.42
05-02-1998	450	475	400	425	1042000	328.58	357.8	415.627	432.785	63.69
06-02-1998	425	425	375	375	165000	328.58	357.05	414.54	432.22	56.90
09-02-1998	375	375	300	350	162000	328.32	356.42	413.373	431.47	53.82
10-02-1998	325	375	325	375	171000	328.82	355.67	412.373	430.845	56.37
11-02-1998	375	400	350	400	177000	329.82	354.92	411.453	430.28	58.82
12-02-1998	400	400	300	325	370500	330.32	353.54	410.033	429.405	49.79
13-02-1998	300	325	300	300	85500	330.56	352.54	408.367	428.465	47.19
16-02-1998	300	300	300	300	15000	330.8	351.41	406.613	427.525	47.19
18-02-1998	300	325	300	300	195000	330.04	350.41	404.86	426.585	47.19
19-02-1998	300	300	275	275	2551000	328.78	349.28	402.86	425.585	44.30
20-02-1998	275	350	275	325	605000	328.28	348.53	401.273	424.835	50.79
23-02-1998	325	400	325	325	1183000	327.78	347.78	399.687	424.085	50.79
24-02-1998	325	325	300	325	552500	327.52	347.03	398.187	423.335	50.79
25-02-1998	325	325	300	300	48000	327.52	346.4	396.52	422.46	47.35
26-02-1998	325	325	300	300	74000	326.52	345.77	394.853	421.585	47.35
27-02-1998	300	300	300	300	162500	325.52	345.14	393.187	420.71	47.35
02-03-1998	300	325	300	325	89500	325.02	344.64	391.6	420.02	51.46
03-03-1998	325	325	325	325	167000	324.76	344.01	390.013	419.33	51.46
04-03-1998	325	325	325	325	45000	324.5	343.26	388.427	418.58	51.46
05-03-1998	300	300	300	300	5000	324	342.38	386.673	417.765	46.89
06-03-1998	300	300	300	300	72500	323.5	341.5	384.92	416.89	46.89
09-03-1998	300	300	300	300	61000	323	340.62	383.333	416.14	46.89
10-03-1998	300	300	275	275	45000	322	339.37	381.333	415.2	42.20
11-03-1998	275	275	275	275	23000	320.5	338.12	379.333	414.26	42.20
12-03-1998	275	275	275	275	30000	319.5	336.87	377.5	413.32	42.20
13-03-1998	275	275	275	275	5000	318.5	335.62	375.58	412.445	42.20
16-03-1998	300	325	300	325	647500	317.5	334.87	373.993	411.755	54.44
17-03-1998	325	375	325	325	3930000	315.5	334.24	372.407	411.065	54.44
18-03-1998	325	325	325	325	378500	313.5	333.61	370.987	410.375	54.44
19-03-1998	325	325	325	325	100500	311.5	333.36	369.4	409.625	54.44
20-03-1998	325	350	325	325	191500	309.5	333.11	368.147	408.935	54.44
23-03-1998	325	325	300	325	505500	307.5	332.86	366.893	408.185	54.44
24-03-1998	300	325	300	325	40500	307	332.61	365.473	407.37	54.44
25-03-1998	300	300	300	300	197500	306	332.23	363.887	406.555	46.22
26-03-1998	325	325	325	325	345000	305.5	332.1	362.467	405.865	53.74
27-03-1998	350	350	325	325	249500	305	331.97	360.967	405.175	53.74
30-03-1998	325	325	325	325	217000	304.5	331.84	359.467	404.425	53.74
01-04-1998	325	325	300	325	162500	304.5	331.71	358.047	403.61	53.74
02-04-1998	325	325	325	325	155500	304.5	331.58	356.627	402.795	53.74
03-04-1998	300	325	300	325	16000	304.5	331.2	355.293	401.92	53.74
06-04-1998	300	300	300	300	25000	304.5	330.2	353.96	400.92	44.12
08-04-1998	300	300	300	300	33000	305	329.2	352.627	399.92	44.12
09-04-1998	300	300	300	300	25000	307	328.07	351.46	398.92	44.12
13-04-1998	300	300	300	300	58000	310	327.07	350.373	397.92	44.12
15-04-1998	275	275	275	275	20500	312.5	325.94	349.12	396.73	35.55
16-04-1998	275	275	275	275	35500	315	324.81	347.787	395.54	35.55
17-04-1998	275	275	275	275	1000	317.5	323.68	346.533	394.35	35.55
20-04-1998	175	275	175	275	5000	318.5	322.55	345.367	393.1	35.55
21-04-1998	250	250	250	250	9000	316	321.17	344.033	391.725	28.19
22-04-1998	250	250	250	250	20500	312	319.92	342.7	390.285	28.19
23-04-1998	250	250	250	250	4000	308.5	318.54	341.367	388.845	28.19
24-04-1998	250	250	250	250	115000	306	317.29	340.033	387.405	28.19
27-04-1998	250	250	250	250	55000	304	316.16	338.947	386.03	28.19
29-04-1998	250	250	225	250	189500	301.5	315.16	337.613	384.655	28.19
30-04-1998	250	300	250	275	339000	299	314.41	336.28	383.34	45.72
01-05-1998	275	275	275	275	473000	298	314.16	335.027	382.025	45.72
04-05-1998	275	275	275	275	383000	297.5	314.03	334.193	380.65	45.72
05-05-1998	275	275	225	225	280000	296	313.4	332.94	378.96	28.40
06-05-1998	225	225	225	225	10000	294.5	312.27	331.773	377.27	28.40
07-05-1998	225	225	225	225	51500	293.5	311.14	330.687	375.52	28.40
08-05-1998	225	225	225	225	7500	291.5	309.89	329.52	373.83	28.40
12-05-1998	200	200	200	200	25000	289	308.39	328.187	372.015	22.63
13-05-1998	150	150	150	150	110000	285.5	306.51	326.52	370.015	15.75
22-05-1998	200	200	200	200	20000	283.5	305.51	325.433	368.265	36.54
25-05-1998	200	225	175	175	80000	281	303.76	324.18	366.39	32.26
26-05-1998	175	175	175	175	161000	278.5	302.01	322.927	364.515	32.26
27-05-1998	175	175	175	175	2500	275.5	300.26	321.593	362.575	32.26
28-05-1998	150	150	150	150	60000	272	298.38	320.007	360.51	28.13
29-05-1998	150	150	125	125	355500	268	296.25	318.173	358.32	24.73
01-06-1998	125	125	100	100	386500	264	294	316.253	356.005	21.88
02-06-1998	125	125	125	125	67000	260.5	292	314.5	353.815	30.51
03-06-1998	100	125	100	125	188500	257	290	312.747	351.75	30.51
04-06-1998	125	125	100	100	330500	253.5	287.75	310.747	349.375	27.04
05-06-1998	125	125	100	125	909000	250.5	285.5	308.913	347.125	34.99
08-06-1998	100	100	100	100	79000	247	283.25	306.913	344.875	31.32
09-06-1998	100	100	100	100	40500	243.5	281	304.913	342.56	31.32
10-06-1998	100	100	100	100	122500	239	278.25	302.913	340.245	31.32
11-06-1998	100	100	100	100	180500	234.5	275	300.993	337.93	31.32
12-06-1998	100	100	100	100	21500	230	271.75	299.073	335.74	31.32
15-06-1998	75	100	75	100	110000	225.5	268.5	297.407	333.425	31.32
17-06-1998	75	100	75	100	115000	221	265.25	295.74	331.36	31.32
18-06-1998	100	100	100	100	139500	216.5	262	294.073	329.295	31.32
19-06-1998	100	100	100	100	74000	212	259.5	292.407	327.105	31.32
22-06-1998	100	100	100	100	4500	208	257	290.82	324.915	31.32
25-06-1998	75	100	75	100	480000	203.5	254.5	289.233	322.725	31.32
26-06-1998	75	75	75	75	113000	198.5	251.75	287.48	320.35	25.31
29-06-1998	75	75	75	75	80000	193.5	249	285.727	317.975	25.31
30-06-1998	75	75	75	75	215000	188.5	246.5	283.973	315.66	25.31
01-07-1998	75	75	75	75	20000	183.5	244	282.22	313.345	25.31
02-07-1998	75	75	75	75	1000	178.5	241.5	280.3	311.095	25.31
03-07-1998	100	125	100	125	616000	175	239.75	278.467	309.22	51.99
09-07-1998	100	100	75	100	646500	171	238	276.467	307.22	43.60
10-07-1998	75	100	75	100	1005000	167	237	274.38	305.345	43.60
13-07-1998	100	100	75	100	111000	163	236.5	272.38	303.53	43.60
14-07-1998	125	125	100	100	4817500	159.5	236	270.46	301.715	43.60
15-07-1998	125	125	100	100	1841500	156	235.5	268.54	299.84	43.60
16-07-1998	125	125	75	100	4448500	152.5	235	266.62	298.025	43.60
17-07-1998	100	100	75	100	1385500	149	233.75	264.7	296.275	43.60
20-07-1998	100	100	75	75	2821500	145.5	230.75	262.613	294.4	34.31
21-07-1998	75	100	75	75	110500	142	227	260.613	292.525	34.31
22-07-1998	75	75	75	75	2981000	138.5	223.5	258.527	290.65	34.31
23-07-1998	75	75	75	75	1758500	135	220.5	256.527	288.775	34.31
24-07-1998	75	75	75	75	710000	131.5	217.75	254.607	287.085	34.31
27-07-1998	75	75	75	75	260500	128	214.75	252.773	285.21	34.31
28-07-1998	75	75	75	75	684000	124	211.5	250.94	283.21	34.31
29-07-1998	75	75	75	75	130000	120	209	249.44	281.27	34.31
30-07-1998	75	75	75	75	167500	116	206.75	248.02	279.645	34.31
31-07-1998	75	75	75	75	156000	113	204.5	246.6	277.955	34.31
03-08-1998	75	75	75	75	10000	110	202.25	244.847	276.33	34.31
04-08-1998	75	75	50	75	165000	107	200.25	243.093	274.765	34.31
06-08-1998	75	75	75	75	1000	104	197.75	241.26	273.14	34.31
07-08-1998	75	75	75	75	100000	101.5	195.25	239.427	271.515	34.31
10-08-1998	50	75	50	50	3521000	99.5	192.5	237.507	269.765	21.42
11-08-1998	50	75	50	50	2719000	96.5	190	235.84	268.2	21.42
12-08-1998	50	50	50	50	568500	94	187.5	233.84	266.635	21.42
13-08-1998	50	50	25	50	495000	91.5	185	231.84	265.07	21.42
14-08-1998	50	50	50	50	60500	89	182.25	229.84	263.445	21.42
18-08-1998	50	50	50	50	246000	87	179.5	227.92	261.755	21.42
19-08-1998	50	50	50	50	42500	85.5	176.75	226	260.005	21.42
20-08-1998	50	50	25	50	1756500	84.5	174.25	224.167	258.315	21.42
21-08-1998	25	50	25	50	100000	83	171.75	222.333	256.625	21.42
24-08-1998	50	50	50	50	5500	81.5	169.25	220.5	254.935	21.42
25-08-1998	25	50	25	50	7500	80.5	167	218.667	253.185	21.42
26-08-1998	25	50	25	50	62000	79	164.75	216.667	251.435	21.42
27-08-1998	50	50	50	50	105000	78	162.5	214.833	249.685	21.42
28-08-1998	25	50	25	50	20000	77	160.25	213	247.935	21.42
31-08-1998	25	25	25	25	10612500	75.5	157.25	210.667	246.06	10.40
01-09-1998	25	50	25	25	1551500	74	154.25	208	244.245	10.40
02-09-1998	25	25	25	25	1065000	72.5	151.25	205.333	242.43	10.40
03-09-1998	25	25	25	25	116000	71	148.25	202.667	240.805	10.40
04-09-1998	25	25	25	25	80500	69.5	145.25	200	239.18	10.40
07-09-1998	25	25	25	25	20000	68	142.25	197.333	237.555	10.40
08-09-1998	25	25	25	25	12000	66.5	139.25	195.167	235.93	10.40
09-09-1998	25	25	25	25	214000	65	136.5	193	234.365	10.40
10-09-1998	25	25	25	25	4970000	63.5	133.5	190.833	232.8	10.40
11-09-1998	25	50	25	25	742000	62.5	130.5	188.667	231.235	10.40
14-09-1998	25	25	25	25	1552500	61.5	127.5	186.5	229.67	10.40
15-09-1998	25	25	25	25	423500	60.5	124.5	184.5	228.105	10.40
16-09-1998	25	25	25	25	117000	59.5	121.5	182.5	226.54	10.40
17-09-1998	25	25	25	25	28500	58.5	118.5	180.5	224.85	10.40
18-09-1998	25	25	25	25	2875000	56.5	115.75	178.667	222.975	10.40
21-09-1998	25	50	25	25	2822500	55	113	177	221.1	10.40
22-09-1998	25	50	25	50	2030500	54	110.5	176	219.285	66.62
23-09-1998	50	75	50	50	17835000	53	108	175.333	217.535	66.62
24-09-1998	50	75	50	50	2163500	52	105.75	174.667	215.845	66.62
25-09-1998	50	50	50	50	1647500	51	103.5	174	214.155	66.62
28-09-1998	50	50	50	50	125500	50	101.25	173.333	212.465	66.62
29-09-1998	50	50	50	50	1602500	49	99	172.167	210.775	66.62
30-09-1998	50	50	50	50	3544000	48.5	97	170	209.085	66.62
01-10-1998	75	75	50	50	867000	48	95	167.333	207.46	66.62
02-10-1998	50	50	50	50	42500	47.5	93	164.833	205.77	66.62
05-10-1998	50	50	50	50	210000	47	91	162.667	204.145	66.62
06-10-1998	50	50	50	50	14000	46.5	89	160.667	202.58	66.62
07-10-1998	25	50	25	50	77000	46	87	158.5	201.08	66.62
08-10-1998	50	50	50	50	197500	45.5	84.75	156.167	199.58	66.62
09-10-1998	50	75	50	50	2622000	45	82.5	154.333	198.33	66.62
12-10-1998	50	50	50	50	1535500	44.5	80.25	152.667	197.14	66.62
13-10-1998	50	50	25	25	413500	43.5	78.25	150.833	195.825	22.92
14-10-1998	50	50	50	50	50000	43	76.5	149.167	194.385	54.83
15-10-1998	50	50	50	50	65000	42.5	74.75	147.667	192.945	54.83
16-10-1998	50	50	50	50	215000	42	73	145.833	191.445	54.83
19-10-1998	50	50	50	50	285000	41.5	71.5	144	189.945	54.83
20-10-1998	50	50	50	50	25000	41.5	70.5	142.167	188.505	54.83
21-10-1998	50	50	50	50	950500	41.5	69	140.5	187.255	54.83
22-10-1998	50	50	50	50	1452000	41.5	67.75	138.833	185.755	54.83
23-10-1998	50	75	50	75	1694000	42	66.75	137.333	184.38	73.36
26-10-1998	50	50	50	50	202500	42	65.5	135.5	182.88	50.88
27-10-1998	50	50	50	50	107000	42	64.5	133.667	181.44	50.88
28-10-1998	50	50	50	50	10000	42	63.75	131.833	180	50.88
29-10-1998	50	50	50	50	25000	42	63.25	130.167	178.625	50.88
30-10-1998	50	50	50	50	50500	42	62.5	128.5	177.25	50.88
02-11-1998	50	50	25	50	636000	42	61.75	126.833	175.875	50.88
03-11-1998	25	50	25	50	32500	42	61.25	125.333	174.5	50.88
04-11-1998	25	50	25	50	3611500	42	60.5	123.833	173	50.88
05-11-1998	25	50	25	50	305000	42	60	122.333	171.625	50.88
06-11-1998	50	50	50	50	1370500	42	59.5	120.833	170.25	50.88
09-11-1998	25	50	25	50	16000	42.5	59	119	168.625	50.88
10-11-1998	50	50	50	50	990000	43	58.5	117.167	166.75	50.88
11-11-1998	50	75	50	75	12538000	44	58.25	115.5	165	71.86
12-11-1998	75	100	75	75	5021500	45	58	113.833	163.25	71.86
13-11-1998	75	75	75	75	122500	46	57.75	112.167	161.5	71.86
16-11-1998	75	100	75	100	2425000	47.5	57.75	110.667	159.875	81.65
18-11-1998	75	100	75	100	4703500	49	57.75	109.167	158.625	81.65
19-11-1998	75	100	75	100	205500	50.5	57.75	107.833	157.375	81.65
20-11-1998	100	125	75	125	7461000	52.5	58	106.5	156.25	87.21
23-11-1998	125	150	100	150	23285500	55	58.75	105.333	155.25	90.36
24-11-1998	150	175	125	150	6917500	57.5	59.5	104.167	154.25	90.36
25-11-1998	150	150	100	125	1917500	59.5	60	102.833	153.25	70.30
26-11-1998	100	125	100	125	2598500	61.5	60.5	101.5	152.25	70.30
27-11-1998	125	125	125	125	345500	63.5	61	100.167	151.25	70.30
30-11-1998	100	125	100	125	101500	65.5	61	99	150.375	70.30
01-12-1998	125	125	100	100	120000	67	61	97.667	149.5	54.14
02-12-1998	100	100	100	100	47500	68	61	96.333	149	54.14
03-12-1998	100	100	100	100	65000	69	61	95	148.75	54.14
04-12-1998	100	100	100	100	4271500	70	61	93.833	148.5	54.14
07-12-1998	100	125	100	100	1450000	71	61	92.667	148.25	54.14
08-12-1998	100	125	100	125	102500	72.5	61.25	91.667	148.125	65.60
09-12-1998	100	125	100	125	454000	74	61.5	90.667	147.625	65.60
10-12-1998	100	125	100	125	207500	75.5	62	89.833	146.375	65.60
14-12-1998	125	125	100	125	232500	77	62.5	89	144.75	65.60
15-12-1998	125	125	125	125	142500	78.5	63	88.167	143.25	65.60
16-12-1998	100	125	100	125	25000	80	63.5	87.333	142	65.60
17-12-1998	100	125	100	125	32000	81.5	64	86.5	140.875	65.60
18-12-1998	100	125	100	125	290000	83	64.5	85.667	139.625	65.60
21-12-1998	100	125	100	100	72500	84	64.75	84.5	138.125	45.18
22-12-1998	100	125	100	125	83500	85.5	65.25	83.5	137.125	58.94
23-12-1998	100	125	100	125	898500	87	65.75	82.5	136.25	58.94
24-12-1998	100	125	100	125	355000	89	66.25	81.833	135.375	58.94
28-12-1998	100	125	100	125	272000	90.5	66.75	81.167	134.5	58.94
29-12-1998	75	100	75	100	38500	91.5	67	80.333	133.625	44.06
30-12-1998	100	100	100	100	129000	92.5	67.25	79.5	132.5	44.06
04-01-1999	75	100	75	100	27000	93.5	67.5	78.833	131.375	44.06
05-01-1999	100	100	100	100	829500	94.5	68	78.5	130.25	44.06
06-01-1999	100	125	100	125	712000	96	68.75	78	129.375	58.24
07-01-1999	125	125	100	125	318500	97.5	69.5	77.667	128.5	58.24
08-01-1999	100	125	100	100	801000	98	70	77.167	127.5	45.01
11-01-1999	100	125	100	125	38500	99.5	70.75	76.833	126.5	55.82
12-01-1999	100	125	100	100	486500	100.5	71.25	76.5	125.375	46.07
13-01-1999	100	100	75	100	238500	101.5	71.75	76.333	124.25	46.07
14-01-1999	100	100	100	100	5000	102.5	72.25	76.333	123.25	46.07
15-01-1999	75	100	75	100	35000	103.5	72.75	76.167	122.25	46.07
25-01-1999	75	100	75	100	70000	104.5	73.25	76	121.25	46.07
28-01-1999	100	100	100	100	1795500	105.5	73.75	76	120.375	46.07
29-01-1999	100	100	100	100	28500	106.5	74.25	75.833	119.5	46.07
02-02-1999	100	100	100	100	11500	107.5	74.75	75.833	118.625	46.07
03-02-1999	100	100	100	100	5000	108.5	75.25	75.833	117.75	46.07
04-02-1999	100	100	100	100	5000	109.5	76	75.833	116.625	46.07
05-02-1999	100	100	100	100	5000	110.5	76.75	75.833	115.5	46.07
08-02-1999	100	100	100	100	5000	111	77.5	75.833	114.375	46.07
09-02-1999	100	100	100	100	17000	111.5	78.25	75.833	113.25	46.07
10-02-1999	100	100	100	100	20000	112	79	75.833	112.125	46.07
11-02-1999	75	100	75	100	187500	112	79.75	75.833	111	46.07
12-02-1999	100	100	100	100	55000	112	80.5	75.833	109.875	46.07
15-02-1999	100	100	100	100	5000	112	81.25	75.833	108.875	46.07
16-02-1999	100	100	100	100	105000	111.5	82	75.833	107.75	46.07
17-02-1999	75	100	75	100	12500	110.5	82.75	76	106.625	46.07
18-02-1999	75	100	75	100	9500	109.5	83.5	76.167	105.5	46.07
19-02-1999	75	100	75	100	11000	109	84.25	76.333	104.375	46.07
25-02-1999	75	100	75	100	462000	108.5	85	76.5	103.25	46.07
26-02-1999	100	100	100	100	25000	108	85.75	76.667	102.125	46.07
01-03-1999	75	100	75	100	22500	107.5	86.5	76.5	101.125	46.07
02-03-1999	75	100	75	100	8500	107.5	87.25	76.5	100.125	46.07
03-03-1999	75	75	75	75	658500	107	87.5	76.333	99	21.79
04-03-1999	75	100	75	75	311000	106.5	87.75	76.167	97.875	21.79
05-03-1999	100	100	75	75	40000	106	88	76	96.875	21.79
08-03-1999	75	75	75	75	5000	105.5	88.25	75.833	95.875	21.79
09-03-1999	75	75	75	75	10000	104.5	88.5	75.667	94.875	21.79
10-03-1999	50	75	50	75	46000	103.5	88.75	75.5	93.875	21.79
11-03-1999	75	75	75	75	10000	102.5	89	75.5	93	21.79
12-03-1999	75	75	75	75	91000	101.5	89.25	75.5	92.125	21.79
15-03-1999	50	75	50	75	107500	100.5	89.5	75.5	91.25	21.79
16-03-1999	50	75	50	75	32500	99.5	89.75	75.5	90.375	21.79
17-03-1999	75	75	75	75	5000	98.5	90	75.5	89.5	21.79
19-03-1999	75	75	75	75	10000	97.5	90.25	75.5	88.625	21.79
22-03-1999	50	75	50	75	73000	97	90.5	75.5	87.625	21.79
23-03-1999	75	75	75	75	275000	96	90.75	75.5	86.625	21.79
24-03-1999	50	75	50	75	22500	95	91	75.5	85.625	21.79
25-03-1999	50	75	50	75	475000	94	91.5	75.5	84.875	21.79
26-03-1999	75	75	75	75	25000	93	91.75	75.5	84.125	21.79
29-03-1999	50	75	50	75	235000	92.5	92	75.5	83.375	21.79
30-03-1999	75	75	75	75	10500	92	92.25	75.5	82.625	21.79
01-04-1999	75	75	75	75	13000	91.5	92.5	75.5	82	21.79
05-04-1999	75	75	75	75	50000	91	92.75	75.667	81.625	21.79
06-04-1999	75	75	75	75	161000	90	93	75.833	81	21.79
09-04-1999	75	75	75	75	433000	89	93.25	76	80.5	21.79
13-04-1999	75	75	75	75	50000	88.5	93.25	76.167	80	21.79
14-04-1999	75	100	75	75	1266000	87.5	93.5	76.333	79.5	21.79
15-04-1999	100	100	75	75	250500	87	93.75	76.5	79.125	21.79
16-04-1999	100	100	75	75	767000	86.5	94	76.667	78.875	21.79
19-04-1999	75	75	75	75	312000	86	94.25	76.833	78.75	21.79
20-04-1999	75	75	75	75	545500	85.5	94.5	77	78.5	21.79
21-04-1999	75	75	75	75	57500	85	94.75	77.167	78.25	21.79
22-04-1999	100	125	75	100	6122000	85	95.25	77.5	78.25	86.67
23-04-1999	100	100	100	100	418500	85	95.75	77.833	78.125	86.67
26-04-1999	100	100	100	100	117500	85	96.25	78.167	78.125	86.67
27-04-1999	100	100	100	100	10000	85	96.75	78.5	78.125	86.67
28-04-1999	75	100	75	100	339500	85	97.25	79	78.125	86.67
29-04-1999	100	100	100	100	85000	85	97.75	79.5	78.125	86.67
30-04-1999	100	125	100	100	853000	85	98	80	78.125	86.67
03-05-1999	100	125	100	125	8726000	85.5	98.5	80.667	78.25	94.43
04-05-1999	125	125	100	125	7803000	86	99	81.333	78.375	94.43
05-05-1999	125	175	125	150	9586500	87	99.5	82.167	78.625	96.68
06-05-1999	150	175	150	150	14994000	88	100	83	78.875	96.68
07-05-1999	175	175	150	150	8396000	89	100.5	83.833	79.125	96.68
10-05-1999	150	150	125	125	688000	89.5	100.5	84.5	79.25	64.30
11-05-1999	125	150	125	150	663000	90.5	100.5	85.333	79.625	73.77
12-05-1999	150	200	150	200	16203500	92.5	101	86.5	80.25	83.30
14-05-1999	200	225	200	200	13029000	94.5	101.75	87.667	80.875	83.30
17-05-1999	200	200	175	175	706500	96	102.25	88.667	81.375	68.80
18-05-1999	175	175	150	150	2532000	97	102.5	89.5	81.75	57.94
19-05-1999	175	225	175	200	7836000	99	103.25	90.667	82.125	68.61
20-05-1999	200	225	175	175	3474000	100.5	104	91.667	82.5	60.37
21-05-1999	200	200	175	175	331500	102.5	104.75	92.5	82.875	60.37
24-05-1999	200	225	200	200	2229000	105	105.75	93.5	83.375	65.21
25-05-1999	200	250	200	250	10037500	108.5	107.25	94.833	84.125	72.47
26-05-1999	250	250	200	225	6073000	111.5	108.5	96	84.75	65.15
27-05-1999	225	250	225	225	1938500	114.5	109.5	97.167	85.375	65.15
28-05-1999	225	225	200	225	130000	117.5	110.5	98.333	86	65.15
31-05-1999	225	250	200	225	2855000	120.5	111.5	99.5	86.75	65.15
01-06-1999	200	225	200	225	264500	123.5	112.5	100.667	87.5	65.15
02-06-1999	200	200	200	200	2083500	126	113.25	101.667	88.125	56.84
03-06-1999	200	200	200	200	767000	128.5	114	102.667	88.75	56.84
04-06-1999	225	225	200	200	214500	131	114.75	103.667	89.375	56.84
08-06-1999	250	250	225	250	3637500	134.5	116	105	90.25	67.27
09-06-1999	250	250	225	250	4084500	138	117.5	106.333	91.125	67.27
10-06-1999	250	275	225	275	22659500	142	119	107.833	92.125	71.29
11-06-1999	250	325	250	300	26118000	146.5	120.75	109.5	93.25	74.65
14-06-1999	325	400	325	375	24819000	152.5	123.25	111.833	94.75	81.60
15-06-1999	400	425	400	425	24075000	159.5	126.25	114.333	96.5	84.63
16-06-1999	425	425	375	400	3564500	166	129.25	116.667	98.125	77.74
17-06-1999	400	425	375	425	3280500	173	132.5	119.167	99.875	79.53
18-06-1999	425	425	400	400	3310500	179.5	135.5	121.5	101.5	73.19
21-06-1999	425	450	400	400	4919000	186	138.5	123.833	103.25	73.19
22-06-1999	400	425	400	400	2775000	192.5	141.25	126.167	105	73.19
23-06-1999	400	450	400	425	5584500	199.5	144.25	128.667	106.875	75.62
24-06-1999	450	475	450	450	13839500	207	147.75	131.167	108.875	77.79
25-06-1999	450	475	425	475	7574500	215	151.25	134	111	79.73
28-06-1999	475	500	450	450	4554000	222.5	154.75	136.667	113	72.87
29-06-1999	475	550	475	525	36918000	231.5	159	139.833	115.375	78.77
30-06-1999	550	575	475	525	23296500	240.5	163.25	143	117.75	78.77
01-07-1999	525	550	475	475	3446500	248.5	167	145.833	119.875	67.43
02-07-1999	475	500	425	450	2977000	256	170.5	148.5	121.875	62.58
05-07-1999	425	425	350	425	4841000	262.5	173.75	151	123.75	58.08
06-07-1999	425	475	400	475	6883500	270	177.5	153.833	125.875	63.70
07-07-1999	500	500	450	475	5573500	277.5	181.25	156.667	128	63.70
08-07-1999	450	475	450	450	1604500	284.5	184.75	159.333	130	59.10
09-07-1999	425	450	425	425	983500	291	188	161.833	132	54.84
12-07-1999	450	450	425	425	175000	297.5	191.25	164.333	134	54.84
13-07-1999	425	450	425	425	737500	304	194.5	166.667	136	54.84
14-07-1999	425	450	425	450	2049500	310.5	198	169.167	138.125	58.57
15-07-1999	450	450	450	450	1211500	317	201.5	171.667	140.25	58.57
16-07-1999	450	450	425	450	170000	323	205	174	142.375	58.57
19-07-1999	425	425	425	425	330000	328.5	208.25	176.167	144.375	53.10
20-07-1999	450	475	450	450	3048000	334.5	211.75	178.5	146.5	57.39
21-07-1999	425	450	425	425	920000	340.5	215	180.5	148.5	52.24
22-07-1999	425	450	425	425	262500	346	218.25	182.333	150.5	52.24
23-07-1999	425	425	400	400	585000	350	221.25	184	152.375	47.32
26-07-1999	400	400	350	375	2343500	353.5	224	185.667	154.125	42.96
27-07-1999	375	375	350	350	1327500	357	226.5	187.167	155.75	39.08
28-07-1999	375	400	375	400	1398500	362	229.5	189	157.625	49.00
29-07-1999	400	425	375	375	2631000	365.5	232.25	190.667	159.375	45.05
30-07-1999	375	375	375	375	463500	369.5	235	192.5	161.125	45.05
02-08-1999	375	400	375	375	282000	373.5	238	194.333	162.75	45.05
03-08-1999	375	375	375	375	230000	377	241	196.167	164.375	45.05
04-08-1999	375	375	375	375	297000	379.5	244	198	166	45.05
05-08-1999	350	350	350	350	500000	382	246.75	199.667	167.5	40.34
06-08-1999	375	375	350	350	456000	384.5	249.5	201.167	169	40.34
09-08-1999	350	350	350	350	1143500	387	252.25	202.667	170.5	40.34
10-08-1999	325	325	300	300	425000	388.5	254.5	203.833	171.75	31.99
11-08-1999	275	275	250	275	976000	389.5	256.5	204.833	172.875	28.78
12-08-1999	300	325	300	325	1090000	392	259	206.167	174.25	41.43
13-08-1999	325	325	300	300	315500	394	261.25	207.333	175.5	37.81
16-08-1999	300	325	300	325	315000	396.5	263.75	208.667	176.875	43.16
18-08-1999	325	325	300	300	805000	397.5	266	209.833	178.125	39.50
19-08-1999	300	325	300	325	1207500	399	268.5	211.333	179.5	44.56
20-08-1999	325	325	300	300	348000	399.5	270.75	212.5	180.75	40.88
23-08-1999	175	325	175	325	112000	400	273.25	213.833	182.125	45.71
24-08-1999	325	325	325	325	1109500	399	275.75	215.167	183.625	45.71
25-08-1999	325	325	325	325	10000	397	278.25	216.5	185	45.71
27-08-1999	300	300	300	300	522000	395	280.5	217.833	186.25	41.48
30-08-1999	275	275	275	275	678500	392	282.5	219	187.375	37.72
31-08-1999	250	275	250	275	1275000	389.5	284.5	220.167	188.5	37.72
01-09-1999	275	275	275	275	75000	387	286.5	221.333	189.625	37.72
02-09-1999	275	275	250	250	397000	384	288.25	222.167	190.625	33.88
03-09-1999	275	275	250	250	240000	380.5	290	223	191.625	33.88
06-09-1999	250	250	250	250	402500	376.5	291.75	224	192.5	33.88
07-09-1999	250	275	250	250	1241000	372	293.5	224.833	193.5	33.88
08-09-1999	225	225	225	225	395500	367.5	295	225.667	194.375	29.80
09-09-1999	200	250	200	250	237500	362	296.75	226.667	195.375	37.86
10-09-1999	250	275	250	250	530000	356.5	298.5	227.667	196.375	37.86
13-09-1999	275	275	250	275	375000	352.5	300.5	228.833	197.5	45.16
14-09-1999	275	275	250	250	125000	348.5	302.25	229.833	198.5	40.09
15-09-1999	250	250	250	250	177500	345	303.75	230.833	199.5	40.09
16-09-1999	250	250	250	250	102500	340.5	305.25	231.833	200.5	40.09
17-09-1999	250	250	250	250	577500	336	306.75	232.833	201.5	40.09
20-09-1999	250	275	250	275	148000	332.5	308.5	234	202.625	47.95
21-09-1999	250	250	250	250	135000	329	310	235	203.625	42.01
22-09-1999	250	250	250	250	50000	325.5	311.5	236	204.625	42.01
23-09-1999	250	250	250	250	17500	322	313	237	205.5	42.01
27-09-1999	250	250	250	250	20000	318	314.25	238	206.375	42.01
28-09-1999	275	275	250	250	106000	314	315.5	239	207.25	42.01
29-09-1999	250	250	250	250	25000	310	316.5	240	208	42.01
30-09-1999	250	250	250	250	130000	306.5	317.5	241	208.75	42.01
01-10-1999	275	300	275	300	1790000	303.5	319	242.333	209.75	59.05
04-10-1999	325	325	275	275	1132500	300.5	320.5	243.5	210.5	50.98
05-10-1999	275	300	275	300	229000	298	322	244.833	211.25	57.27
06-10-1999	300	350	300	325	3222500	296.5	323.25	246.333	212.125	62.45
07-10-1999	325	325	325	325	811000	295.5	324.5	247.833	213.125	62.45
08-10-1999	300	300	300	300	183500	294.5	325.75	249.167	214	54.75
11-10-1999	300	325	300	325	1190000	293	327.5	250.667	215	60.05
12-10-1999	300	300	300	300	80000	291.5	328.5	252	215.875	53.32
13-10-1999	300	300	275	275	520000	289.5	329.5	253.167	216.75	47.58
14-10-1999	300	300	275	275	705000	287.5	330.5	254.5	217.625	47.58
15-10-1999	300	300	300	300	341500	286	331.5	256	218.625	53.40
18-10-1999	300	300	300	300	15000	284.5	332	257.5	219.625	53.40
19-10-1999	325	375	325	350	3530500	284.5	333.25	259.333	220.875	62.95
20-10-1999	350	400	300	325	7687500	284	334.25	261	221.875	56.69
21-10-1999	350	375	350	375	4210000	284.5	335.75	263	223.125	64.33
22-10-1999	400	425	350	350	3348500	285.5	337	264.833	224.25	58.75
25-10-1999	375	375	350	350	590000	287	338.25	266.667	225.375	58.75
26-10-1999	350	375	350	375	3404000	288	340	268.667	226.625	62.52
27-10-1999	350	350	325	325	193000	288.5	341.25	270.333	227.625	52.24
28-10-1999	325	325	325	325	57000	288.5	342.5	272	228.625	52.24
29-10-1999	325	350	325	350	612500	289.5	343.5	273.833	229.75	56.40
01-11-1999	350	375	350	375	119000	290.5	344.75	275.833	231.125	60.13
02-11-1999	350	350	350	350	35000	291.5	345.5	277.667	232.25	55.05
03-11-1999	350	375	350	375	465500	292.5	346.25	279.667	233.5	58.80
04-11-1999	375	400	375	400	2449500	294	346.5	281.833	234.875	62.20
05-11-1999	375	375	375	375	45000	295	346	283.833	236.125	57.13
08-11-1999	375	375	375	375	1132500	296.5	345.75	285.833	237.5	57.13
09-11-1999	375	400	375	375	1527000	298.5	345.25	287.833	238.875	57.13
10-11-1999	375	400	375	400	1788500	301	345.25	290	240.375	61.09
11-11-1999	400	400	375	375	1313500	303	345	292	241.75	55.56
12-11-1999	375	375	350	350	53500	305	344.5	293.833	242.875	50.63
15-11-1999	350	350	350	350	20000	307	343.75	295.667	244	50.63
16-11-1999	350	375	350	375	2000	309.5	343	297.667	245.375	55.24
17-11-1999	375	375	350	375	865500	312	342	299.667	246.625	55.24
18-11-1999	375	425	375	400	7691500	315.5	341.5	301.833	248.125	59.61
19-11-1999	400	400	375	375	2332500	318	340	303.833	249.5	53.93
22-11-1999	375	375	350	375	625500	320.5	338.5	305.833	250.875	53.93
23-11-1999	375	375	350	350	1423500	322	337.25	307.667	252.125	48.57
24-11-1999	350	375	350	350	930000	324	336.25	309.5	253.375	48.57
25-11-1999	350	350	325	325	517500	325.5	335.25	311	254.5	43.55
26-11-1999	325	325	325	325	245000	327	333.75	312.5	255.625	43.55
29-11-1999	325	325	325	325	254000	328.5	332.25	314	256.75	43.55
30-11-1999	300	300	275	300	692000	329	330.75	315.333	257.75	38.57
01-12-1999	300	325	300	325	673500	330.5	329.75	316.833	258.875	45.30
02-12-1999	325	325	300	300	220500	331.5	328.5	318.167	259.875	40.52
03-12-1999	325	350	325	325	752500	333	327.5	319.667	261	46.59
06-12-1999	350	375	350	375	2142000	335.5	326.75	321.333	262.375	56.22
07-12-1999	350	350	325	350	412500	337.5	325.75	322.833	263.625	51.25
08-12-1999	350	350	350	350	9000	339.5	324.75	324.167	264.875	51.25
09-12-1999	350	350	350	350	1500	341.5	324	325.5	266.125	51.25
10-12-1999	350	350	325	350	2812500	342.5	323	326.833	267.375	51.25
13-12-1999	350	350	350	350	92500	344	322.25	328.333	268.625	51.25
14-12-1999	350	350	350	350	1153500	345	321.5	329.667	269.875	51.25
15-12-1999	350	350	350	350	1167500	345.5	321	330.667	271.125	51.25
16-12-1999	350	350	350	350	55500	346	320.75	331.667	272.375	51.25
17-12-1999	350	350	325	325	1043000	346.5	320.5	332.667	273.5	44.18
20-12-1999	350	350	350	350	1000	347	320	334	274.75	51.40
21-12-1999	350	350	350	350	536500	348	319.75	335	276	51.40
22-12-1999	350	350	350	350	761000	349.5	319.5	336.167	277.25	51.40
23-12-1999	350	375	350	375	515500	351.5	319.5	337.5	278.75	58.16
27-12-1999	375	400	350	400	3506000	353.5	319.75	338.833	280.375	63.61
28-12-1999	400	400	375	375	1598500	355	319.75	339.667	281.875	55.78
29-12-1999	375	375	350	350	165000	355	319.75	340.5	283.25	49.26
30-12-1999	350	350	350	350	59000	355.5	319.75	341.333	284.625	49.26
04-01-2000	350	375	350	375	11000	355.5	320	342.333	286.125	55.32
05-01-2000	350	350	350	350	518000	355.5	320.5	343.167	287.5	49.01
06-01-2000	350	350	325	325	15000	355	321	343.833	288.75	43.65
11-01-2000	350	350	350	350	152500	354.5	321.25	344.833	290.125	49.59
12-01-2000	350	350	325	325	155000	354.5	321.5	345.667	291.375	44.54
13-01-2000	350	375	325	350	5665000	355	321.75	346.667	292.75	50.02
14-01-2000	350	350	350	350	1564500	355	322.25	347.333	294.125	50.02
17-01-2000	375	375	350	350	1545500	354.5	322.5	348	295.5	50.02
18-01-2000	350	350	350	350	64500	354.5	323	348.5	296.875	50.02
19-01-2000	350	350	325	325	2178000	353.5	323	348.667	298.125	44.15
20-01-2000	325	350	325	325	335500	352	323	348.333	299.375	44.15
21-01-2000	350	350	325	325	1207500	351	323	347.667	300.625	44.15
24-01-2000	325	325	325	325	401500	350	323.25	347.167	301.875	44.15
25-01-2000	325	325	300	300	312500	348.5	323.5	346.333	303	38.13
26-01-2000	325	325	325	325	95000	347	324	345.833	304.25	46.05
27-01-2000	325	325	300	300	1089000	345.5	324.25	345.167	305.375	40.47
28-01-2000	325	325	300	325	22500	345	325	344.667	306.625	47.34
31-01-2000	300	300	300	300	372000	344	325.5	343.833	307.75	42.11
01-02-2000	300	300	275	275	1406500	342	325.75	342.667	308.75	37.63
02-02-2000	300	300	300	300	200000	340.5	326.25	341.5	309.875	44.04
03-02-2000	300	300	300	300	129000	338.5	327	340.5	311	44.04
04-02-2000	300	300	300	300	50000	337	327.5	339	312.125	44.04
07-02-2000	325	325	275	275	270000	335	327.75	337.333	313.125	39.03
08-02-2000	300	300	300	300	50000	334	328	336.167	314.25	45.69
09-02-2000	300	300	275	275	35000	332.5	328.25	335	315.25	40.88
10-02-2000	300	300	300	300	177500	332	328.75	334.167	316.25	46.90
11-02-2000	300	300	300	300	265000	331.5	329.25	333	317.25	46.90
14-02-2000	300	300	300	300	160000	331	329.75	331.833	318.25	46.90
15-02-2000	300	300	300	300	154500	331	330	330.833	319.25	46.90
16-02-2000	300	300	300	300	37500	330.5	330.5	330	320.25	46.90
17-02-2000	300	300	300	300	10000	330.5	331	329.167	321.25	46.90
18-02-2000	300	300	300	300	25000	330	331.5	328.333	322.25	46.90
21-02-2000	300	300	275	275	30000	328	331.75	327.167	323	40.05
22-02-2000	275	275	275	275	710500	326.5	332	326	323.75	40.05
23-02-2000	275	300	275	300	321000	325.5	332.5	325	324.5	48.73
24-02-2000	275	275	250	250	47000	323.5	332.5	323.833	325	37.15
25-02-2000	275	275	275	275	145000	322	332.25	322.667	325.625	44.28
28-02-2000	275	275	275	275	195000	320.5	332.25	321.667	326.375	44.28
01-03-2000	275	275	275	275	35000	319	332	320.667	327	44.28
02-03-2000	275	275	275	275	2500	317.5	331.5	319.833	327.375	44.28
03-03-2000	250	250	225	225	75000	315	330.5	318.833	327.5	33.92
06-03-2000	250	250	250	250	111500	313.5	330	318.167	327.875	41.31
07-03-2000	250	275	250	275	16000	312	329.5	317.333	328.5	47.62
08-03-2000	275	275	275	275	250000	310.5	329.25	316.667	328.875	47.62
09-03-2000	275	275	275	275	70000	309	329.25	316	329.375	47.62
10-03-2000	275	300	275	275	66500	307	329.25	315.333	329.875	47.62
13-03-2000	275	300	275	275	223500	304.5	329	314.667	330.25	47.62
14-03-2000	275	275	275	275	230000	302.5	328.75	314	330.375	47.62
15-03-2000	250	250	250	250	100000	300.5	327.75	313.333	330.5	40.78
17-03-2000	275	275	275	275	420500	299	327.25	312.833	330.75	48.72
20-03-2000	275	275	275	275	62500	297	326.25	312.333	331	48.72
23-03-2000	275	275	250	250	407500	295	325.25	312	331.125	42.17
27-03-2000	250	250	250	250	2500	293.5	324.25	311.833	331.25	42.17
28-03-2000	250	275	250	275	15000	292	323.25	311.5	331.625	49.97
29-03-2000	275	300	275	300	158500	291.5	323	311.5	332.125	56.31
30-03-2000	250	275	250	275	45000	290	322.5	311.167	332.5	49.55
03-04-2000	275	275	275	275	420500	288.5	321.75	311	332.625	49.55
05-04-2000	250	250	250	250	10000	286.5	320.5	310.5	332.625	43.48
07-04-2000	250	250	250	250	10000	284.5	319.5	310.167	332.5	43.48
10-04-2000	250	250	250	250	25000	283	318.25	309.667	332.25	43.48
11-04-2000	250	250	250	250	32000	281.5	316.75	309.167	331.625	43.48
12-04-2000	250	250	250	250	10000	280	315.5	308.667	330.75	43.48
13-04-2000	250	250	250	250	10000	278.5	314.25	308.333	330	43.48
14-04-2000	250	250	250	250	77500	277.5	313	308.167	329.125	43.48
17-04-2000	250	250	225	225	85000	275.5	311.25	307.833	328.25	36.07
19-04-2000	225	225	225	225	250000	274	309.75	307.5	327.375	36.07
20-04-2000	200	225	200	200	20000	271.5	308.25	307.167	326.375	30.12
24-04-2000	200	200	200	200	201000	269.5	306.75	306.833	325.25	30.12
26-04-2000	200	200	175	200	122500	268	305	306.5	324	30.12
27-04-2000	200	200	200	200	18000	266	303.25	306.167	322.625	30.12
28-04-2000	225	225	225	225	152000	264.5	301.5	306.167	321.5	42.81
02-05-2000	225	225	225	225	11000	263	300	306	320	42.81
03-05-2000	225	225	225	225	36000	262	298.5	305.833	318.5	42.81
04-05-2000	200	200	200	200	50000	260	297	305.333	317.125	34.90
05-05-2000	200	200	200	200	500	258.5	295.5	305	315.875	34.90
08-05-2000	225	225	225	225	35000	257	294.5	304.833	314.875	46.39
09-05-2000	200	225	200	200	110000	255	293.25	304.5	313.5	38.98
10-05-2000	200	200	200	200	1000	253	292	304.167	312.125	38.98
11-05-2000	200	200	200	200	360000	251	291	303.667	310.875	38.98
12-05-2000	200	200	200	200	10000	249	289.75	303.333	309.75	38.98
17-05-2000	200	200	175	200	78500	247	288.75	303	308.625	38.98
19-05-2000	175	175	175	175	2728000	244.5	287.25	302.5	307.375	31.65
22-05-2000	175	175	150	150	3491000	242	285	301.833	305.875	26.32
23-05-2000	150	175	150	175	941500	240	283.25	301.333	304.5	37.63
24-05-2000	150	150	150	150	621500	237	281.25	300.667	303	32.29
25-05-2000	175	175	150	175	932500	235.5	279.5	300.167	301.75	41.27
26-05-2000	150	150	150	150	572500	233	277.5	299.167	300.25	36.11
29-05-2000	150	150	150	150	125500	230.5	275.5	298.333	298.875	36.11
30-05-2000	125	125	125	125	13000	227.5	273.25	297.167	297.375	31.54
31-05-2000	125	125	100	125	622000	224.5	271	295.833	296	31.54
02-06-2000	125	125	100	100	937000	222	268.5	294.333	294.625	27.51
05-06-2000	125	125	125	125	1846500	219.5	266.5	293.167	293.5	36.29
06-06-2000	125	125	125	125	20000	216.5	264.25	291.833	292.125	36.29
07-06-2000	125	125	125	125	356000	213.5	262	290.667	290.875	36.29
08-06-2000	125	150	125	150	80000	211	260	289.833	289.75	44.66
09-06-2000	150	150	150	150	448000	208.5	257.75	289	288.625	44.66
12-06-2000	125	125	125	125	25000	205.5	255	287.833	287.375	38.75
13-06-2000	125	125	125	125	12500	202.5	252.5	286.667	286.125	38.75
14-06-2000	125	125	125	125	65000	200	250.25	285.167	285	38.75
16-06-2000	150	150	125	125	18500	197	248	283.833	283.875	38.75
19-06-2000	150	175	150	175	1071500	195	246	282.5	283	54.82
20-06-2000	150	150	150	150	372500	193	244	281.167	282.25	48.04
21-06-2000	150	150	150	150	183000	191	242.25	279.833	281.625	48.04
22-06-2000	175	175	150	150	1016000	188.5	240.25	278.333	280.75	48.04
23-06-2000	150	175	150	175	162500	186	238.75	277.333	280.125	54.99
26-06-2000	175	200	175	175	1961000	184	237	276.333	279.375	54.99
27-06-2000	175	175	150	150	169500	181.5	235	275	278.625	47.60
28-06-2000	175	200	175	200	1125500	180.5	233.5	273.833	278	59.37
29-06-2000	175	175	175	175	193000	179	231.75	272.667	277.375	52.96
30-06-2000	175	175	175	175	250000	177.5	230.25	271.333	276.625	52.96
03-07-2000	155	165	155	155	58500	175.6	228.55	269.7	275.775	48.15
04-07-2000	140	160	140	160	50500	173.8	226.9	268.267	274.95	49.39
05-07-2000	165	165	165	165	17500	172.1	225.3	266.867	274.275	50.66
07-07-2000	165	165	165	165	2500	170.4	223.95	265.467	273.725	50.66
10-07-2000	160	160	145	155	177500	169	222.25	263.833	273.125	47.87
11-07-2000	150	150	145	145	72000	167.4	220.7	262.3	272.475	45.19
12-07-2000	150	150	150	150	250000	166.4	218.95	260.967	271.975	46.79
13-07-2000	155	155	140	145	755000	165.3	217.4	259.6	271.45	45.37
14-07-2000	140	145	140	140	598000	164.1	216.05	258.033	270.9	43.92
17-07-2000	140	140	140	140	545000	162.9	214.45	256.467	270.35	43.92
18-07-2000	145	145	145	145	390000	161.3	212.9	254.767	269.95	45.92
19-07-2000	150	160	150	155	2038000	159.9	211.45	253.3	269.475	49.77
20-07-2000	150	150	145	145	491500	158.3	210.15	251.767	268.95	46.22
21-07-2000	150	160	150	160	2155000	157.5	208.75	250.5	268.375	51.77
24-07-2000	160	170	160	160	3730500	156.7	207.6	249.233	267.925	51.77
25-07-2000	160	160	150	155	1661500	155.3	206.15	248.1	267.45	49.79
26-07-2000	155	155	150	150	249000	154.3	204.65	246.933	266.95	47.81
27-07-2000	155	155	150	155	329000	153.4	203.2	245.8	266.475	49.95
28-07-2000	155	155	155	155	106500	152.5	201.75	244.833	265.875	49.95
31-07-2000	155	155	150	150	309000	151.5	200.25	243.667	265.375	47.68
01-08-2000	150	150	145	150	500000	150.5	198.75	242.667	264.875	47.68
02-08-2000	150	185	150	185	8488500	150.7	197.6	241.733	264.55	61.77
03-08-2000	185	185	170	185	12771500	151.4	196.7	240.467	264.225	61.77
04-08-2000	185	195	175	180	11964500	151.5	195.75	239.333	263.875	59.13
07-08-2000	175	180	170	170	2478500	151.9	194.45	238.133	263.475	54.15
08-08-2000	175	175	165	175	608500	151.9	193.7	236.967	263.1	56.14
09-08-2000	170	175	165	170	240000	152.3	192.65	235.767	262.45	53.63
10-08-2000	175	185	175	175	8160000	152.8	191.65	234.6	261.95	55.76
11-08-2000	180	180	175	175	1271000	153.8	190.65	233.433	261.325	55.76
14-08-2000	180	180	175	175	572500	154.8	189.65	232.267	260.575	55.76
15-08-2000	170	175	170	170	531000	156.2	189.1	231.067	259.8	52.74
16-08-2000	170	170	165	170	323000	157.1	188.3	230.033	259.15	52.74
18-08-2000	170	170	165	165	21000	157.9	187.2	228.8	258.35	49.62
21-08-2000	170	180	170	180	1534500	159	186.25	227.667	257.75	57.70
22-08-2000	175	175	175	175	343500	159.5	185.25	226.5	257.25	54.56
23-08-2000	175	175	175	175	141500	160	184.25	225.167	256.75	54.56
24-08-2000	160	165	160	160	1515000	160.7	183.1	223.567	256.05	45.87
25-08-2000	165	165	165	165	40500	161.5	182	222.167	255.375	48.80
28-08-2000	165	165	160	160	87500	162.2	181.1	220.9	254.425	46.11
29-08-2000	160	160	150	150	382500	162.7	179.85	219.567	253.55	41.23
30-08-2000	150	150	150	150	1000	162.2	178.6	218.067	252.425	41.23
31-08-2000	145	155	145	150	216000	162.2	177.6	216.733	251.425	41.23
01-09-2000	155	155	150	150	145000	162.2	176.6	215.567	250.425	41.23
04-09-2000	155	160	155	160	225000	162.4	175.45	214.3	249.35	48.56
05-09-2000	160	165	160	160	23500	162.1	174.05	213.2	248.525	48.56
06-09-2000	160	160	150	150	232500	161.6	172.8	211.867	247.65	42.42
07-09-2000	155	155	145	145	223500	161.5	171.5	210.5	246.625	39.72
08-09-2000	150	150	145	150	27500	160.5	170.5	209.167	245.5	43.59
11-09-2000	150	150	140	140	286000	159.8	169.4	207.767	244.45	38.29
12-09-2000	140	140	140	140	113000	159.1	168.3	206.533	243.275	38.29
13-09-2000	140	145	140	140	117500	158.8	167.2	205.3	241.975	38.29
18-09-2000	115	125	115	125	30000	158.1	165.95	203.967	240.725	31.19
19-09-2000	120	135	120	130	134000	157.4	164.75	202.667	239.5	35.49
20-09-2000	130	130	125	125	163000	156.6	163.5	201.5	238.25	33.25
21-09-2000	125	130	125	130	6500	156.1	162.55	200.2	236.9	37.49
22-09-2000	125	125	120	120	100000	155.6	161.5	199	235.625	32.98
25-09-2000	120	120	120	120	60000	155	160.7	197.633	234.475	32.98
27-09-2000	120	120	120	120	4500	154.5	159.9	196.433	233.325	32.98
28-09-2000	125	130	125	125	801500	154.2	159.15	195.433	232.075	37.67
29-09-2000	125	125	120	120	40000	153.8	158.35	194.233	230.8	35.03
02-10-2000	120	130	120	130	170000	153.5	157.4	193.1	229.45	43.54
03-10-2000	130	130	120	120	85000	152.8	156.35	191.9	228.175	38.16
04-10-2000	120	125	120	125	375500	152.4	155.35	190.9	226.925	42.02
05-10-2000	125	130	125	125	316000	151.7	154.6	189.733	225.8	42.02
06-10-2000	125	150	125	145	5410500	151.4	154.05	188.867	224.775	55.04
09-10-2000	140	140	130	130	813000	150.9	153.1	187.733	223.8	46.59
10-10-2000	130	140	130	130	1327000	150.5	152.4	186.6	222.825	46.59
11-10-2000	130	135	130	130	844000	150	151.7	185.467	221.85	46.59
12-10-2000	135	135	125	130	1200000	149.5	151	184.333	221	46.59
13-10-2000	120	125	120	125	814000	149	150.25	183.167	220	43.59
16-10-2000	125	130	125	125	85500	148.5	149.5	182	219.125	43.59
17-10-2000	130	130	125	130	231000	147.4	149.05	180.867	218.15	47.51
18-10-2000	130	145	130	130	1925500	146.3	148.85	179.9	216.925	47.51
19-10-2000	130	135	130	130	199000	145.3	148.4	178.933	215.825	47.51
20-10-2000	135	135	130	130	365000	144.5	148.2	177.8	214.725	47.51
23-10-2000	130	130	125	125	422500	143.5	147.7	176.967	213.6	43.45
24-10-2000	125	125	120	120	255500	142.5	147.4	175.933	212.45	39.78
26-10-2000	120	120	120	120	20000	141.4	147.1	174.9	211.3	39.78
27-10-2000	120	120	120	120	45500	140.3	147.05	173.867	210.15	39.78
30-10-2000	120	120	115	120	88000	139.2	147	172.833	209	39.78
31-10-2000	120	120	120	120	103500	138.2	147.2	172.133	207.85	39.78
01-11-2000	125	125	120	120	39500	137.2	147.15	171.267	206.825	39.78
02-11-2000	125	125	125	125	10000	136.4	147.15	170.267	205.7	46.78
03-11-2000	120	125	120	125	182500	135.3	147.15	169.267	204.575	46.78
06-11-2000	125	125	125	125	37000	134.3	146.9	168.267	203.45	46.78
07-11-2000	125	125	125	125	74500	133.3	146.65	167.267	202.2	46.78
08-11-2000	125	125	125	125	100000	132.6	146.65	166.267	200.825	46.78
09-11-2000	120	120	120	120	15000	131.7	146.6	165.233	199.55	40.04
10-11-2000	120	120	120	120	29000	130.9	146.55	164.367	198.4	40.04
13-11-2000	120	120	120	120	62500	130.3	146.5	163.333	197.25	40.04
14-11-2000	120	120	120	120	12000	129.7	145.95	162.3	195.975	40.04
15-11-2000	125	125	120	120	183000	129.1	145.65	161.433	194.825	40.04
16-11-2000	120	120	115	115	537500	128.4	145.3	160.533	193.775	33.13
17-11-2000	115	115	110	110	100000	127.4	144.9	159.433	192.575	27.93
20-11-2000	105	115	105	115	67000	126.5	144.3	158.2	191.525	38.34
21-11-2000	120	125	115	120	1377500	125.9	143.75	157.167	190.375	46.65
22-11-2000	125	135	125	130	1925000	125.6	143.55	156.2	189.275	58.64
23-11-2000	130	135	125	130	767000	125.2	142.85	155.4	188.175	58.64
24-11-2000	125	130	125	130	12000	125	142.4	154.6	187.075	58.64
27-11-2000	130	130	125	125	60000	124.7	141.9	153.767	186.075	51.42
28-11-2000	125	125	120	120	75000	124.3	141.55	152.9	185.05	45.40
30-11-2000	120	120	120	120	133500	124.2	141.15	152.033	184.025	45.40
01-12-2000	125	130	125	130	26000	124.2	140.8	151.233	183.05	57.06
04-12-2000	125	125	120	120	207500	124.1	140.35	150.367	182.15	46.39
05-12-2000	120	120	120	120	10000	123.9	140	149.667	181.125	46.39
06-12-2000	125	125	125	125	87500	124	139.8	149	180.25	51.64
07-12-2000	120	120	120	120	10500	124	139.5	148.467	179.225	46.72
08-12-2000	120	120	120	120	335000	124	139.25	147.933	178.325	46.72
11-12-2000	115	115	115	115	140000	123.8	139	147.367	177.525	42.07
12-12-2000	115	115	110	110	204000	123.6	138.7	146.767	176.575	37.99
13-12-2000	110	115	110	115	33500	123.3	138.4	146.033	175.65	43.85
14-12-2000	115	120	115	120	25500	123.3	138.05	145.333	174.75	49.03
15-12-2000	110	110	105	105	185000	122.9	137.65	144.533	173.9	37.77
19-12-2000	110	110	105	105	17500	122.5	137.1	143.9	172.925	37.77
20-12-2000	105	110	105	105	69000	121.7	136.55	143.267	172.075	37.77
21-12-2000	105	105	105	105	104000	121.2	136.05	142.467	171.1	37.77
22-12-2000	105	105	105	105	20000	120.7	135.6	141.833	170.125	37.77
03-01-2001	100	100	100	100	5000	120.1	135.05	141.167	169.125	34.00
05-01-2001	100	100	100	100	10000	119.5	134.5	140.5	168.125	34.00
08-01-2001	100	100	95	100	137500	119	134	139.833	167.125	34.00
09-01-2001	95	95	95	95	65000	118.4	133.45	139.133	166.1	30.23
10-01-2001	100	100	100	100	100000	117.8	132.6	138.633	165.1	37.67
11-01-2001	100	100	100	100	145000	117.2	131.75	138.3	164.225	37.67
16-01-2001	90	90	90	90	20500	116.4	130.85	137.733	163.3	30.20
17-01-2001	90	90	90	90	100000	115.6	130.05	137.333	162.25	30.20
18-01-2001	95	95	95	95	40000	115	129.25	136.8	161.475	37.40
19-01-2001	95	95	95	95	72000	114.5	128.5	136.433	160.575	37.40
25-01-2001	95	95	85	85	11000	113.8	127.6	136	159.625	30.18
26-01-2001	95	95	95	95	2500	113.3	126.8	135.8	158.725	42.20
31-01-2001	95	100	95	100	365500	112.9	126.05	135.633	157.85	47.10
01-02-2001	100	105	100	100	870000	112.5	125.35	135.633	157.225	47.10
02-02-2001	105	120	105	115	1632500	112.4	124.8	135.567	156.55	59.15
05-02-2001	110	120	110	110	617500	112.1	124.25	135.467	155.725	54.68
06-02-2001	105	105	105	105	57000	111.7	123.5	135.333	154.875	50.56
07-02-2001	105	105	105	105	300000	111.3	122.8	135.033	154.025	50.56
08-02-2001	105	105	100	100	197500	110.8	122.05	134.7	153.15	46.50
09-02-2001	95	95	95	95	17500	110.2	121.4	134.5	152.25	42.80
12-02-2001	100	100	95	95	60000	109.7	120.7	134.3	151.35	42.80
13-02-2001	95	95	95	95	50000	109.2	120.05	134.1	150.575	42.80
15-02-2001	95	100	95	100	1192500	108.8	119.55	133.933	149.7	47.97
19-02-2001	100	100	95	95	160000	108.3	119	133.4	148.8	43.72
20-02-2001	95	95	95	95	5000	107.8	118.45	133.033	148.025	43.72
21-02-2001	100	100	100	100	30000	107.5	117.95	132.7	147.275	48.97
22-02-2001	100	100	100	100	2000	107.3	117.35	132.367	146.4	48.97
23-02-2001	100	100	100	100	535000	107	116.75	131.867	145.4	48.97
26-02-2001	95	100	95	100	1000	106.6	116.25	131.367	144.525	48.97
28-02-2001	95	95	95	95	150000	105.9	115.75	131	143.625	43.51
02-03-2001	95	95	90	90	55000	105.1	115.15	130.267	142.825	38.84
06-03-2001	90	90	90	90	60000	104.3	114.65	129.7	142.025	38.84
07-03-2001	95	95	95	95	25000	103.7	114.2	129.167	141.25	45.61
15-03-2001	90	90	90	90	25000	103.1	113.7	128.733	140.45	40.75
20-03-2001	80	80	80	80	2500	102.3	113.25	128.2	139.6	33.15
21-03-2001	70	75	70	75	363000	101.2	112.7	127.6	138.725	30.13
22-03-2001	75	80	75	75	28000	100.3	112.2	127	137.85	30.13
23-03-2001	80	80	80	80	500	99.5	111.7	126.5	137.125	36.81
27-03-2001	75	75	75	75	15000	98.5	111.25	126.033	136.375	33.38
28-03-2001	80	80	80	80	40000	97.7	110.85	125.567	135.775	39.47
29-03-2001	80	95	80	85	572500	97	110.5	125.167	135.2	44.89
30-03-2001	85	85	85	85	85000	96.4	110.1	124.8	134.625	44.89
02-04-2001	85	85	80	80	84500	95.8	109.7	124.4	134.025	40.66
04-04-2001	75	75	60	75	368000	95	109.15	123.933	133.275	36.92
05-04-2001	70	70	70	70	40000	94	108.65	123.367	132.5	33.59
10-04-2001	65	70	65	65	190000	93.2	108.05	122.833	131.7	30.62
11-04-2001	65	65	65	65	6000	92.4	107.45	122.2	131.025	30.62
12-04-2001	70	70	65	65	65000	91.6	106.65	121.567	130.35	30.62
16-04-2001	65	65	65	65	179000	90.8	106	120.967	129.55	30.62
17-04-2001	65	65	65	65	23000	90	105.35	120.4	128.875	30.62
18-04-2001	65	65	60	60	397000	89.2	104.65	119.767	128.175	27.14
19-04-2001	55	55	55	55	25000	88.3	103.9	119.1	127.45	24.18
20-04-2001	50	55	50	50	420000	87.3	103.15	118.433	126.7	21.63
23-04-2001	50	55	50	55	225000	86.5	102.45	117.8	125.975	29.60
24-04-2001	55	55	55	55	35000	85.6	101.7	116.933	125.375	29.60
25-04-2001	55	60	55	55	432500	84.7	100.95	116.067	124.9	29.60
26-04-2001	55	55	55	55	10000	84	100.2	115.233	124.3	29.60
27-04-2001	55	55	55	55	15000	83.3	99.45	114.467	123.825	29.60
30-04-2001	60	60	60	60	50000	82.6	98.8	113.7	123.25	38.64
01-05-2001	60	65	60	60	220000	81.9	98.2	112.967	122.8	38.64
02-05-2001	65	70	65	65	452000	81.5	97.65	112.233	122.375	46.59
03-05-2001	65	65	65	65	197000	80.9	97.1	111.5	122.075	46.59
04-05-2001	65	75	65	70	1429000	80.3	96.6	110.8	121.8	53.57
08-05-2001	70	70	65	65	220000	79.6	96.05	110.1	121.625	46.96
09-05-2001	65	65	65	65	30000	78.6	95.5	109.4	121.325	46.96
10-05-2001	60	60	60	60	5000	77.6	94.85	108.7	121	41.09
11-05-2001	65	65	65	65	50000	76.8	94.25	107.933	120.7	48.08
14-05-2001	65	65	65	65	115000	76	93.65	107.2	120.275	48.08
15-05-2001	65	65	65	65	10000	75.3	93.05	106.467	119.85	48.08
18-05-2001	65	65	65	65	20000	74.7	92.45	105.833	119.55	48.08
21-05-2001	60	60	60	60	22500	74	91.85	105.133	119.225	41.46
22-05-2001	60	60	60	60	57500	73.3	91.25	104.467	118.9	41.46
23-05-2001	65	75	65	65	1790500	72.6	90.7	103.9	118.6	49.52
25-05-2001	70	70	65	65	216000	72	90.15	103.333	118.05	49.52
28-05-2001	65	65	65	65	119500	71.4	89.6	102.767	117.625	49.52
29-05-2001	70	70	70	70	331500	70.8	89.15	102.233	117.225	56.93
30-05-2001	65	70	65	65	264500	70.1	88.7	101.6	116.8	49.16
31-05-2001	70	70	65	70	56000	69.5	88.25	101	116.275	55.68
01-06-2001	65	65	65	65	50000	68.8	87.7	100.433	115.725	48.93
05-06-2001	60	60	60	60	10000	68.1	87	99.867	115.275	43.27
06-06-2001	60	65	60	65	390000	67.6	86.35	99.3	114.6	49.55
07-06-2001	60	60	60	60	860000	67	85.65	98.767	114.025	44.27
08-06-2001	60	60	55	55	150500	66.2	84.95	98.2	113.425	39.72
11-06-2001	60	65	60	65	222500	65.7	84.4	97.7	112.975	50.65
12-06-2001	65	65	65	65	628500	65.4	83.85	97.3	112.5	50.65
13-06-2001	65	65	65	65	100000	65.2	83.2	96.867	112	50.65
14-06-2001	65	70	65	65	130500	65	82.65	96.467	111.5	50.65
15-06-2001	65	65	60	60	30500	64.6	82.05	96	111.025	45.15
19-06-2001	65	65	65	65	112500	64.4	81.45	95.633	110.625	50.90
20-06-2001	70	70	70	70	638500	64.2	80.95	95.3	110.225	55.88
21-06-2001	75	75	70	70	177000	63.9	80.45	94.967	109.85	55.88
22-06-2001	65	65	65	65	150000	63.5	79.95	94.567	109.475	50.00
25-06-2001	65	70	65	65	221000	63.2	79.5	94.2	109.1	50.00
26-06-2001	70	70	70	70	285000	63.1	79.05	93.8	108.725	55.43
28-06-2001	65	65	65	65	830000	63	78.5	93.433	108.275	49.62
29-06-2001	65	65	65	65	25000	63	78.1	93.033	107.875	49.62
02-07-2001	65	65	65	65	51000	63	77.7	92.633	107.4	49.62
05-07-2001	70	70	70	70	317500	63.1	77.35	92.133	106.95	55.46
06-07-2001	70	70	70	70	730000	63.2	77	91.733	106.525	55.46
09-07-2001	70	75	70	75	632000	63.4	76.7	91.367	106.15	60.73
10-07-2001	65	80	65	75	536500	63.7	76.45	91	105.75	60.73
11-07-2001	70	70	70	70	125000	64	76.15	90.6	105.325	53.40
12-07-2001	70	75	70	70	725000	64.4	75.85	90.233	104.925	53.40
13-07-2001	75	75	70	70	881500	64.7	75.6	89.867	104.525	53.40
17-07-2001	70	70	70	70	457000	65	75.3	89.467	103.95	53.40
19-07-2001	75	85	75	75	3023500	65.4	75.05	89.1	103.4	59.91
20-07-2001	75	75	75	75	356000	65.8	74.9	88.733	102.875	59.91
23-07-2001	85	85	80	80	948000	66.3	74.8	88.4	102.425	65.50
24-07-2001	80	80	80	80	401000	66.7	74.65	88.1	101.95	65.50
25-07-2001	75	80	75	80	325000	67.1	74.5	87.833	101.5	65.50
26-07-2001	80	80	80	80	45000	67.4	74.45	87.567	101.025	65.50
27-07-2001	75	75	75	75	10500	67.6	74.25	87.267	100.525	55.15
30-07-2001	80	80	80	80	150000	67.8	74.05	87	100.05	61.67
31-07-2001	80	80	80	80	1000	68.1	73.85	86.733	99.6	61.67
01-08-2001	75	75	75	75	5000	68.3	73.45	86.433	99.125	52.78
06-08-2001	75	75	75	75	45000	68.6	73.1	86.1	98.675	52.78
07-08-2001	80	80	80	80	1000	68.9	72.85	85.8	98.175	59.55
09-08-2001	80	80	75	75	127500	69.1	72.55	85.467	97.675	51.58
10-08-2001	75	75	75	75	142500	69.3	72.3	85.133	97.175	51.58
13-08-2001	80	80	80	80	445500	69.6	72.15	84.833	96.775	58.08
14-08-2001	80	85	80	85	171500	70.1	72.05	84.6	96.375	63.38
15-08-2001	80	80	80	80	50000	70.5	71.9	84.333	95.975	55.79
16-08-2001	80	80	80	80	75000	70.8	71.7	84.067	95.625	55.79
20-08-2001	80	80	75	75	212500	71	71.5	83.767	95.25	48.99
21-08-2001	75	75	75	75	53500	71.2	71.3	83.467	94.875	48.99
22-08-2001	70	75	70	75	22000	71.3	71.05	83.2	94.5	48.99
23-08-2001	70	75	70	75	470000	71.5	70.8	82.967	94.075	48.99
24-08-2001	70	75	70	75	15000	71.6	70.55	82.7	93.65	48.99
27-08-2001	75	75	75	75	50000	71.8	70.3	82.4	93.275	48.99
28-08-2001	70	70	70	70	50000	72	70.05	82	92.9	41.16
29-08-2001	70	75	70	70	322500	72.1	69.85	81.6	92.5	41.16
30-08-2001	65	70	65	70	110000	72.3	69.65	81.2	92.15	41.16
03-09-2001	70	70	70	70	97500	72.6	69.4	80.833	91.8	41.16
04-09-2001	65	65	65	65	12500	72.6	69.15	80.467	91.425	33.87
05-09-2001	65	65	65	65	50000	72.6	69	80.1	91.125	33.87
06-09-2001	65	70	65	70	886500	72.7	68.95	79.7	90.825	45.13
07-09-2001	65	65	65	65	174500	72.7	68.85	79.333	90.525	38.14
10-09-2001	65	65	65	65	517500	72.8	68.7	78.967	90.2	38.14
11-09-2001	60	65	60	65	708000	72.8	68.6	78.567	89.925	38.14
12-09-2001	60	70	60	70	47500	72.8	68.5	78.233	89.675	48.17
13-09-2001	65	65	65	65	40000	72.7	68.3	77.867	89.4	41.01
14-09-2001	65	65	65	65	40000	72.7	68.1	77.533	89.1	41.01
17-09-2001	65	65	65	65	212500	72.7	67.95	77.233	88.825	41.01
20-09-2001	65	70	65	70	165000	72.7	67.9	76.933	88.525	50.25
21-09-2001	65	65	65	65	100000	72.7	67.85	76.567	88.25	43.00
24-09-2001	65	65	65	65	50000	72.7	67.85	76.3	87.95	43.00
25-09-2001	65	65	65	65	60000	72.7	67.85	76.033	87.65	43.00
26-09-2001	65	65	65	65	50000	72.6	67.85	75.767	87.25	43.00
28-09-2001	60	60	60	60	199000	72.4	67.8	75.467	86.9	36.01
01-10-2001	60	60	60	60	160000	72.1	67.75	75.167	86.55	36.01
02-10-2001	60	60	55	55	51000	71.7	67.7	74.867	86.175	30.30
03-10-2001	55	55	55	55	70000	71.4	67.7	74.567	85.8	30.30
04-10-2001	60	60	60	60	20000	71.2	67.8	74.3	85.475	41.13
05-10-2001	55	55	55	55	5500	70.9	67.8	74.033	85.125	35.23
09-10-2001	50	55	50	55	26500	70.6	67.8	73.733	84.75	35.23
11-10-2001	50	50	50	50	20000	70.1	67.75	73.4	84.35	30.21
18-10-2001	50	50	50	50	205000	69.6	67.7	73.133	83.95	30.21
19-10-2001	55	55	55	55	500	69.1	67.7	72.9	83.575	40.11
22-10-2001	55	55	55	55	46000	68.6	67.65	72.633	83.225	40.11
23-10-2001	60	60	60	60	52500	68.2	67.65	72.4	82.925	48.57
25-10-2001	60	60	60	60	12500	67.8	67.6	72.233	82.625	48.57
30-10-2001	55	55	55	55	2500	67.4	67.5	71.967	82.3	41.73
31-10-2001	50	50	50	50	145000	66.8	67.3	71.633	81.95	36.24
01-11-2001	50	55	50	55	5500	66.3	67.2	71.333	81.625	44.16
05-11-2001	50	50	50	50	221500	65.8	67.05	70.9	81.275	38.95
06-11-2001	50	50	50	50	10000	65.3	66.95	70.5	80.9	38.95
07-11-2001	45	45	45	45	58000	64.6	66.75	70.1	80.5	34.26
08-11-2001	50	50	50	50	12500	64.1	66.6	69.733	80.125	41.80
09-11-2001	45	50	45	50	254000	63.6	66.45	69.4	79.75	41.80
12-11-2001	50	50	45	50	72500	63	66.3	69.1	79.375	41.80
13-11-2001	45	45	45	45	500	62.2	66.15	68.767	79	36.56
14-11-2001	45	45	45	45	154000	61.5	66	68.433	78.625	36.56
15-11-2001	50	55	50	50	505500	60.9	65.85	68.1	78.275	44.61
16-11-2001	50	60	50	50	295500	60.4	65.7	67.8	77.925	44.61
19-11-2001	55	55	55	55	50500	60	65.6	67.533	77.6	51.72
20-11-2001	55	55	55	55	370000	59.6	65.45	67.233	77.3	51.72
22-11-2001	50	50	50	50	79000	59.1	65.3	66.9	77	45.02
26-11-2001	50	50	50	50	27500	58.6	65.1	66.567	76.675	45.02
27-11-2001	50	50	50	50	62500	58.1	64.95	66.233	76.325	45.02
28-11-2001	50	50	50	50	25000	57.7	64.85	65.933	75.925	45.02
29-11-2001	50	50	50	50	42500	57.3	64.7	65.667	75.525	45.02
04-12-2001	50	55	50	50	55500	56.9	64.6	65.4	75.125	45.02
05-12-2001	50	55	50	55	31500	56.6	64.6	65.133	74.775	54.26
06-12-2001	55	60	55	60	225000	56.5	64.55	64.933	74.475	61.27
07-12-2001	55	60	55	60	50000	56.4	64.5	64.8	74.175	61.27
21-12-2001	50	60	50	60	1500	56.2	64.45	64.7	73.825	61.27
27-12-2001	55	60	55	60	24500	56.1	64.4	64.6	73.525	61.27
28-12-2001	55	60	55	60	29500	56	64.4	64.467	73.225	61.27
04-01-2002	60	60	60	60	40000	55.9	64.35	64.367	72.9	61.27
08-01-2002	60	60	60	60	25000	55.7	64.25	64.233	72.6	61.27
09-01-2002	55	60	55	60	14500	55.6	64.15	64.067	72.3	61.27
10-01-2002	60	60	60	60	10000	55.5	64.1	63.9	72.025	61.27
11-01-2002	60	65	60	60	232000	55.4	64.05	63.767	71.775	61.27
14-01-2002	60	70	60	70	257500	55.4	64.05	63.733	71.55	76.43
15-01-2002	70	80	70	80	3377500	55.7	64.2	63.8	71.35	83.42
16-01-2002	75	75	70	75	495000	55.9	64.3	63.867	71.2	71.94
18-01-2002	75	75	75	75	50000	56.1	64.4	63.933	71.05	71.94
21-01-2002	70	70	70	70	25000	56.2	64.4	63.967	70.875	62.03
22-01-2002	75	75	75	75	10000	56.5	64.45	64.033	70.725	66.93
23-01-2002	70	75	70	75	5000	56.8	64.45	64.1	70.575	66.93
24-01-2002	75	80	75	80	30000	57.3	64.5	64.233	70.475	71.24
25-01-2002	70	75	70	75	834500	57.7	64.55	64.367	70.35	62.48
28-01-2002	70	70	70	70	29000	57.9	64.55	64.5	70.2	55.17
29-01-2002	75	75	75	75	5000	58.3	64.6	64.633	70.1	60.18
01-02-2002	75	75	70	70	212000	58.6	64.6	64.733	69.95	53.71
04-02-2002	70	70	70	70	50000	59	64.55	64.833	69.8	53.71
05-02-2002	70	70	70	70	50000	59.4	64.5	64.933	69.7	53.71
06-02-2002	70	70	70	70	15000	59.7	64.4	65.033	69.6	53.71
07-02-2002	65	65	65	65	1000	59.9	64.25	65.067	69.45	46.92
08-02-2002	65	65	65	65	50000	60	64.1	65.1	69.3	46.92
13-02-2002	60	60	60	60	21000	60	63.9	65.067	69.175	40.93
14-02-2002	60	60	60	60	50000	60.1	63.75	65.033	69	40.93
15-02-2002	60	60	60	60	175000	60.3	63.55	64.967	68.8	40.93
18-02-2002	65	65	65	65	1500	60.5	63.4	64.967	68.625	49.06
19-02-2002	70	70	70	70	450000	60.9	63.35	65	68.4	55.64
20-02-2002	65	70	65	70	40000	61.3	63.3	65.067	68.2	55.64
21-02-2002	65	70	65	70	167500	61.8	63.2	65.1	68.025	55.64
25-02-2002	70	70	70	70	20000	62.2	63.15	65.133	67.85	55.64
26-02-2002	65	70	65	70	130500	62.6	63.1	65.167	67.7	55.64
27-02-2002	65	65	65	65	5000	62.9	62.95	65.167	67.55	46.87
28-02-2002	65	70	65	70	168000	63.4	62.8	65.233	67.425	54.58
01-03-2002	70	75	70	75	37500	64	62.75	65.333	67.325	60.72
06-03-2002	70	75	70	75	308500	64.5	62.7	65.4	67.2	60.72
08-03-2002	70	75	70	75	75000	65	62.7	65.467	67.1	60.72
11-03-2002	70	70	70	70	125000	65.3	62.65	65.5	66.975	51.95
12-03-2002	70	75	70	75	181000	65.7	62.65	65.533	66.85	58.41
13-03-2002	70	70	70	70	282500	66.1	62.6	65.567	66.7	51.02
14-03-2002	70	75	70	75	342500	66.6	62.6	65.6	66.575	56.90
18-03-2002	70	75	70	70	162000	67	62.55	65.633	66.425	50.39
19-03-2002	70	80	70	75	318000	67.5	62.6	65.733	66.325	55.83
20-03-2002	80	90	75	80	5182000	68.1	62.7	65.833	66.275	60.50
21-03-2002	80	80	75	80	401000	68.7	62.8	65.967	66.225	60.50
22-03-2002	75	80	75	80	30500	69.2	62.9	66.133	66.15	60.50
25-03-2002	75	80	75	75	11500	69.5	63	66.2	66.075	53.44
26-03-2002	75	75	75	75	53500	69.8	63.1	66.267	66.05	53.44
27-03-2002	75	75	75	75	271000	70.1	63.15	66.333	66.05	53.44
28-03-2002	75	80	75	80	104500	70.5	63.3	66.433	66.075	59.36
01-04-2002	80	80	80	80	100000	70.9	63.45	66.567	66.075	59.36
02-04-2002	80	85	75	85	335000	71.4	63.65	66.7	66.125	64.58
03-04-2002	85	85	80	80	165000	71.8	63.75	66.767	66.125	56.73
04-04-2002	80	80	80	80	538000	72.2	63.9	66.833	66.1	56.73
05-04-2002	80	85	80	85	125000	72.7	64.1	66.967	66.1	62.08
08-04-2002	80	85	80	80	156000	73.1	64.25	67.067	66.1	54.79
09-04-2002	80	85	80	85	260000	73.4	64.4	67.167	66.15	59.86
10-04-2002	80	85	80	85	312500	73.5	64.6	67.3	66.225	59.86
11-04-2002	85	85	80	85	1327500	73.7	64.8	67.433	66.325	59.86
12-04-2002	85	85	85	85	130000	73.9	65	67.567	66.425	59.86
15-04-2002	90	90	85	90	375000	74.3	65.25	67.7	66.55	65.13
16-04-2002	90	90	85	90	500000	74.6	65.55	67.833	66.675	65.13
17-04-2002	90	90	85	90	1806500	74.9	65.85	67.933	66.8	65.13
18-04-2002	90	90	85	90	841500	75.1	66.2	68.033	66.95	65.13
19-04-2002	90	90	90	90	7500	75.4	66.55	68.167	67.125	65.13
22-04-2002	90	90	85	90	143000	75.8	66.85	68.3	67.325	65.13
23-04-2002	90	100	90	100	2842500	76.3	67.3	68.5	67.55	75.26
24-04-2002	95	105	90	95	2117500	76.8	67.7	68.667	67.75	65.08
25-04-2002	95	95	90	90	2111500	77.2	68.1	68.767	67.925	56.81
26-04-2002	95	95	90	90	185000	77.6	68.5	68.867	68.1	56.81
29-04-2002	85	90	85	90	568500	78	68.85	68.933	68.275	56.81
30-04-2002	95	95	90	95	212500	78.6	69.25	69.033	68.45	62.73
01-05-2002	90	95	90	95	310000	79.2	69.6	69.133	68.625	62.73
02-05-2002	90	90	90	90	182500	79.8	69.9	69.2	68.75	54.12
03-05-2002	90	95	90	95	291000	80.5	70.3	69.333	68.9	60.03
06-05-2002	90	90	85	90	67500	81.1	70.7	69.4	69	52.72
07-05-2002	85	95	85	95	155000	81.7	71.1	69.5	69.15	58.20
08-05-2002	90	95	90	95	87500	82.2	71.55	69.633	69.3	58.20
10-05-2002	90	90	90	90	31000	82.6	71.95	69.733	69.45	51.31
13-05-2002	90	90	90	90	9000	83	72.4	69.8	69.575	51.31
14-05-2002	90	95	90	95	207500	83.5	72.85	69.933	69.725	57.19
15-05-2002	85	90	85	90	15000	83.9	73.25	70.033	69.85	50.60
16-05-2002	90	90	90	90	147500	84.4	73.65	70.1	69.975	50.60
17-05-2002	90	90	85	90	40000	84.8	74.1	70.133	70.125	50.60
21-05-2002	85	90	80	90	155500	85.1	74.55	70.2	70.275	50.60
23-05-2002	85	90	80	90	65000	85.4	74.95	70.267	70.4	50.60
24-05-2002	85	90	85	90	143500	85.7	75.35	70.367	70.525	50.60
27-05-2002	85	90	85	90	167500	86.1	75.7	70.467	70.65	50.60
28-05-2002	85	90	85	90	255000	86.4	76.05	70.567	70.75	50.60
29-05-2002	85	85	85	85	10000	86.7	76.4	70.633	70.85	41.88
30-05-2002	90	90	85	90	237500	87	76.8	70.733	70.95	50.98
31-05-2002	90	90	85	90	533000	87.4	77.2	70.833	71.075	50.98
04-06-2002	90	90	90	90	5000	87.7	77.6	70.967	71.225	50.98
05-06-2002	80	90	80	90	183000	87.9	78	71.1	71.35	50.98
07-06-2002	90	90	90	90	7500	88.1	78.4	71.233	71.5	50.98
10-06-2002	80	85	80	85	15000	88.2	78.7	71.333	71.65	41.56
11-06-2002	85	90	85	90	337500	88.5	79	71.5	71.775	51.26
12-06-2002	85	90	85	90	13500	88.8	79.3	71.667	71.9	51.26
13-06-2002	85	90	85	90	719500	89.1	79.6	71.8	72.025	51.26
14-06-2002	85	90	80	90	67500	89.3	79.9	71.967	72.15	51.26
17-06-2002	80	85	80	85	46000	89.4	80.15	72.1	72.275	41.90
18-06-2002	80	90	80	90	137000	89.5	80.45	72.267	72.4	51.45
19-06-2002	90	90	90	90	7500	89.7	80.75	72.4	72.5	51.45
20-06-2002	85	90	85	90	22500	89.9	81.05	72.567	72.6	51.45
21-06-2002	90	90	90	90	2500	90	81.35	72.733	72.725	51.45
24-06-2002	85	90	85	90	12500	90.2	81.65	72.9	72.85	51.45
25-06-2002	85	90	85	90	10500	90.3	81.85	73.033	72.95	51.45
26-06-2002	85	85	85	85	81500	90.3	81.9	73.167	73.05	40.95
27-06-2002	85	90	85	90	35000	90.4	82.05	73.333	73.175	51.59
28-06-2002	90	90	90	90	50000	90.5	82.2	73.5	73.3	51.59
01-07-2002	80	90	80	90	187500	90.5	82.4	73.667	73.4	51.59
02-07-2002	80	85	80	85	60000	90.4	82.5	73.833	73.475	42.11
03-07-2002	85	90	85	90	50000	90.4	82.65	74.033	73.55	51.67
05-07-2002	85	90	85	90	65000	90.4	82.75	74.267	73.625	51.67
09-07-2002	85	90	85	90	45000	90.4	82.9	74.5	73.725	51.67
15-07-2002	85	90	85	90	175000	90.4	83.1	74.7	73.825	51.67
16-07-2002	85	90	85	90	102000	90.2	83.25	74.933	73.925	51.67
17-07-2002	85	85	85	85	21500	90	83.4	75.133	74	41.70
18-07-2002	80	90	80	90	203000	90	83.6	75.4	74.075	51.73
22-07-2002	80	85	80	85	82500	89.9	83.75	75.633	74.125	43.64
23-07-2002	80	85	80	85	22500	89.8	83.9	75.833	74.15	43.64
24-07-2002	75	80	70	80	460000	89.5	84.05	76	74.15	36.94
25-07-2002	75	75	70	75	191500	89.1	84.15	76.1	74.125	31.70
26-07-2002	70	70	70	70	1000	88.7	84.25	76.167	74.075	27.50
29-07-2002	65	75	65	75	6000	88.3	84.4	76.3	74.075	36.56
30-07-2002	65	75	65	75	5500	88	84.55	76.467	74.05	36.56
07-08-2002	70	75	70	75	182500	87.6	84.65	76.6	74.025	36.56
09-08-2002	65	70	65	70	103000	87.1	84.65	76.733	74	31.62
15-08-2002	60	65	60	65	101000	86.6	84.6	76.833	73.95	27.61
16-08-2002	70	70	70	70	500	86.2	84.6	77	73.9	36.31
20-08-2002	55	65	55	65	118000	85.6	84.55	77.1	73.85	32.15
21-08-2002	60	70	60	70	58000	85.2	84.55	77.233	73.825	39.61
23-08-2002	65	65	65	65	12500	84.7	84.55	77.333	73.75	35.42
27-08-2002	55	60	55	60	13000	84.1	84.45	77.433	73.625	31.79
30-08-2002	65	70	65	70	15000	83.7	84.4	77.6	73.575	44.11
03-09-2002	60	60	60	60	10000	83.1	84.25	77.667	73.475	36.93
05-09-2002	70	70	70	70	2500	82.7	84.2	77.8	73.45	46.34
09-09-2002	60	65	60	65	27500	82.2	84.15	77.867	73.4	42.89
10-09-2002	60	65	60	65	12500	81.7	84.05	77.933	73.35	42.89
11-09-2002	65	70	65	70	25000	81.4	84.05	78.067	73.325	47.42
12-09-2002	60	65	60	65	2000	80.9	83.95	78.167	73.275	43.69
16-09-2002	55	65	55	65	60000	80.4	83.9	78.267	73.225	43.69
17-09-2002	65	65	60	65	90000	79.9	83.8	78.367	73.2	43.69
20-09-2002	60	65	60	65	12500	79.4	83.65	78.467	73.175	43.69
24-09-2002	55	60	55	60	177500	78.8	83.45	78.533	73.125	39.50
27-09-2002	50	55	50	55	126000	78.2	83.2	78.533	73.05	35.81
30-09-2002	50	60	50	60	158000	77.6	83.05	78.533	73.025	41.68
01-10-2002	50	55	50	55	100500	76.9	82.85	78.5	72.975	37.94
07-10-2002	55	60	55	60	5000	76.3	82.7	78.5	72.925	43.41
11-10-2002	50	55	50	55	52500	75.6	82.45	78.467	72.875	39.65
15-10-2002	35	55	35	55	123500	75	82.2	78.433	72.825	39.65
16-10-2002	50	50	50	50	15000	74.2	81.85	78.367	72.75	36.03
18-10-2002	50	55	50	55	547500	73.5	81.6	78.333	72.675	41.76
23-10-2002	45	50	45	50	122500	72.7	81.3	78.267	72.6	38.08
24-10-2002	40	40	40	40	173500	71.7	80.85	78.133	72.475	32.02
25-10-2002	45	50	45	50	30000	70.9	80.55	78.067	72.4	41.97
28-10-2002	50	50	50	50	102500	70.1	80.2	77.933	72.3	41.97
29-10-2002	55	55	50	50	30000	69.4	79.85	77.733	72.225	41.97
30-10-2002	55	55	55	55	2500	68.7	79.55	77.6	72.175	46.83
31-10-2002	50	50	50	50	1000	67.9	79.2	77.433	72.1	42.96
01-11-2002	50	50	45	50	181500	67.1	78.8	77.3	72.025	42.96
04-11-2002	50	50	50	50	120000	66.4	78.4	77.133	71.975	42.96
05-11-2002	50	50	50	50	74000	65.6	78	76.967	71.925	42.96
07-11-2002	50	55	50	55	96000	64.9	77.65	76.8	71.925	48.67
08-11-2002	55	55	55	55	280000	64.2	77.3	76.667	71.925	48.67
13-11-2002	50	55	50	55	51500	63.5	76.95	76.567	71.9	48.67
15-11-2002	45	55	45	55	47500	62.8	76.5	76.433	71.9	48.67
19-11-2002	55	55	55	55	50000	62.2	76.1	76.333	71.9	48.67
21-11-2002	50	55	45	55	145000	61.5	75.75	76.233	71.925	48.67
22-11-2002	50	55	50	55	85000	60.9	75.4	76.133	71.95	48.67
27-11-2002	50	55	50	55	115000	60.3	75.05	76.033	71.95	48.67
28-11-2002	50	55	50	55	150000	59.8	74.65	75.967	71.95	48.67
29-11-2002	50	50	50	50	37500	59.3	74.2	75.867	71.9	40.72
03-12-2002	55	55	55	55	2500	59	73.85	75.833	71.875	49.59
12-12-2002	45	50	45	50	22500	58.5	73.4	75.767	71.85	42.71
13-12-2002	50	50	50	50	5000	58	73	75.7	71.85	42.71
16-12-2002	55	55	50	50	15000	57.5	72.55	75.6	71.825	42.71
17-12-2002	45	55	45	50	13000	57.1	72.1	75.467	71.825	42.71
18-12-2002	50	50	50	50	80000	56.8	71.7	75.333	71.825	42.71
19-12-2002	50	60	50	60	428500	56.6	71.4	75.267	71.9	59.13
20-12-2002	50	60	50	60	20000	56.5	71.05	75.2	71.95	59.13
23-12-2002	60	65	50	60	375500	56.3	70.75	75.133	72	59.13
27-12-2002	50	60	50	60	26500	56.2	70.45	75.1	72.05	59.13
07-01-2003	50	60	50	60	5500	56.2	70.15	75.033	72.125	59.13
13-01-2003	60	65	60	65	16000	56.1	69.9	74.967	72.225	66.16
14-01-2003	55	55	50	55	42500	56	69.55	74.833	72.25	48.28
16-01-2003	50	55	50	55	1000	55.7	69.2	74.7	72.275	48.28
17-01-2003	50	60	50	60	26000	55.6	68.9	74.633	72.3	55.29
20-01-2003	50	55	50	55	140000	55.4	68.55	74.5	72.3	48.25
21-01-2003	50	60	50	60	12500	55.2	68.3	74.433	72.35	54.49
24-01-2003	55	55	55	55	500	55	67.95	74.3	72.375	48.23
27-01-2003	55	55	55	55	10000	54.8	67.6	74.2	72.4	48.23
06-02-2003	45	55	45	55	12500	54.6	67.25	74.067	72.425	48.23
13-02-2003	60	60	60	60	2500	54.5	66.95	73.933	72.475	54.73
18-02-2003	50	55	50	55	22500	54.4	66.6	73.767	72.5	48.21
20-02-2003	50	55	45	55	34500	54.4	66.3	73.6	72.5	48.21
21-02-2003	45	55	45	55	15000	54.3	65.95	73.467	72.475	48.21
24-02-2003	45	55	45	55	3500	54.3	65.6	73.333	72.45	48.21
25-02-2003	45	55	45	55	40500	54.2	65.25	73.2	72.425	48.21
28-02-2003	50	55	50	55	297000	54.2	64.9	73.033	72.4	48.21
04-03-2003	55	55	50	55	140000	54.2	64.6	72.867	72.375	48.21
05-03-2003	50	55	50	55	77500	54.3	64.25	72.667	72.35	48.21
07-03-2003	50	55	50	55	4500	54.3	63.9	72.5	72.325	48.21
11-03-2003	45	55	45	55	27500	54.4	63.55	72.333	72.3	48.21
14-03-2003	50	50	45	50	155000	54.6	63.15	72.1	72.25	38.57
17-03-2003	45	45	45	45	66500	54.5	62.7	71.867	72.175	31.74
18-03-2003	45	50	45	50	19000	54.5	62.3	71.633	72.075	42.67
19-03-2003	45	45	45	45	10000	54.4	61.9	71.367	71.9	36.40
20-03-2003	50	50	45	50	61000	54.3	61.5	71.133	71.775	45.10
24-03-2003	45	55	45	55	14500	54.4	61.15	70.933	71.675	52.15
25-03-2003	45	55	45	55	252500	54.5	60.8	70.7	71.6	52.15
27-03-2003	50	55	50	55	163500	54.6	60.5	70.467	71.5	52.15
28-03-2003	50	50	50	50	517500	54.6	60.1	70.2	71.375	44.94
31-03-2003	55	55	55	55	1000	54.6	59.75	69.967	71.25	52.07
01-04-2003	50	50	50	50	21000	54.5	59.35	69.7	71.125	45.70
03-04-2003	45	55	45	55	20500	54.5	59	69.467	71.05	52.02
04-04-2003	55	55	55	55	209500	54.5	58.65	69.167	70.95	52.02
07-04-2003	55	55	55	55	100000	54.5	58.35	68.9	70.875	52.02
08-04-2003	50	55	50	55	239500	54.5	58	68.667	70.8	52.02
09-04-2003	50	60	50	60	1416500	54.6	57.75	68.467	70.75	58.52
10-04-2003	55	55	55	55	261000	54.6	57.45	68.233	70.675	51.07
11-04-2003	55	60	55	60	175500	54.7	57.25	68	70.65	56.97
14-04-2003	55	55	55	55	133500	54.8	57.05	67.733	70.6	50.42
15-04-2003	55	55	55	55	10000	54.8	56.9	67.5	70.575	50.42
16-04-2003	55	60	55	60	277500	55	56.75	67.267	70.575	56.25
17-04-2003	55	60	55	60	202000	55.2	56.6	67.067	70.575	56.25
21-04-2003	55	75	55	75	4528000	55.7	56.6	66.933	70.625	68.96
22-04-2003	75	75	65	75	2740500	56.2	56.65	66.8	70.65	68.96
23-04-2003	70	85	70	85	4115000	56.9	56.85	66.767	70.725	74.65
24-04-2003	80	115	80	115	9997000	58	57.3	66.933	70.95	84.08
25-04-2003	105	110	100	110	6803500	59	57.75	67.033	71.15	78.82
28-04-2003	105	110	100	110	1530500	60	58.15	67.167	71.35	78.82
29-04-2003	110	115	105	115	3470000	61.1	58.65	67.333	71.6	80.25
30-04-2003	110	125	110	120	4077500	62.3	59.25	67.533	71.85	81.59
01-05-2003	115	115	110	115	2350500	63.3	59.7	67.7	72.05	76.03
02-05-2003	105	115	105	115	2313500	64.5	60.25	67.867	72.25	76.03
05-05-2003	115	120	110	120	1998000	65.8	60.75	68.067	72.475	77.79
06-05-2003	115	120	110	110	1781000	66.8	61.2	68.2	72.675	67.18
07-05-2003	110	115	105	115	1157000	68	61.7	68.367	72.875	69.43
08-05-2003	105	105	100	105	1476000	68.9	62.05	68.5	73.05	60.52
09-05-2003	100	105	95	100	1837500	69.8	62.4	68.567	73.175	56.60
12-05-2003	100	100	95	100	493500	70.7	62.75	68.633	73.325	56.60
13-05-2003	90	90	85	85	1642500	71.3	62.95	68.6	73.375	46.21
14-05-2003	85	85	80	85	158000	71.8	63.15	68.567	73.4	46.21
19-05-2003	80	85	80	80	155000	72.3	63.35	68.5	73.4	43.15
20-05-2003	85	95	85	90	1705000	73	63.7	68.533	73.45	50.25
21-05-2003	90	95	90	95	1305500	73.8	64.05	68.567	73.55	53.39
22-05-2003	95	95	90	95	746500	74.6	64.45	68.6	73.65	53.39
23-05-2003	95	100	95	95	750000	75.4	64.8	68.633	73.75	53.39
26-05-2003	95	95	95	95	130000	76.2	65.2	68.667	73.825	53.39
27-05-2003	95	95	90	95	466000	77	65.6	68.733	73.9	53.39
28-05-2003	95	95	90	95	240000	77.8	66.05	68.767	73.95	53.39
29-05-2003	90	95	90	95	400000	78.6	66.45	68.8	74.025	53.39
02-06-2003	90	95	90	95	362500	79.4	66.9	68.833	74.1	53.39
03-06-2003	90	95	90	95	1653000	80.3	67.45	68.867	74.15	53.39
04-06-2003	95	100	90	95	9827000	81.3	67.9	68.9	74.225	53.39
05-06-2003	95	110	90	100	13300000	82.3	68.4	68.967	74.3	58.83
06-06-2003	100	125	100	120	15339500	83.8	69.1	69.2	74.475	72.61
09-06-2003	115	135	115	130	12985000	85.4	69.85	69.467	74.7	76.79
10-06-2003	130	130	115	130	2675500	86.9	70.65	69.733	74.925	76.79
11-06-2003	125	125	110	120	3971000	88.2	71.35	69.933	75.075	65.24
12-06-2003	120	125	115	125	3764500	89.6	72.1	70.2	75.25	67.84
13-06-2003	120	130	120	120	5064000	91	72.8	70.4	75.4	62.78
16-06-2003	120	120	115	120	643500	92.3	73.45	70.6	75.55	62.78
17-06-2003	115	115	105	115	2887500	93.6	74.05	70.767	75.675	57.77
18-06-2003	105	115	105	115	1712500	94.8	74.65	70.933	75.8	57.77
19-06-2003	110	110	110	110	53500	95.9	75.2	71.067	75.85	52.88
20-06-2003	105	110	105	110	531000	97	75.75	71.233	75.925	52.88
23-06-2003	105	105	100	105	834000	98	76.25	71.333	76	48.16
24-06-2003	100	100	100	100	1579500	98.8	76.7	71.433	76.05	43.93
25-06-2003	100	100	100	100	236000	99.7	77.15	71.533	76.1	43.93
26-06-2003	100	105	95	100	892000	100.5	77.6	71.667	76.125	43.93
27-06-2003	100	105	100	105	691500	101.5	78.15	71.867	76.175	49.47
30-06-2003	100	105	100	105	572500	102.5	78.65	72.1	76.25	49.47
03-07-2003	105	110	105	110	2889000	103.5	79.25	72.333	76.325	54.67
04-07-2003	115	115	105	115	621000	104.6	79.9	72.6	76.45	59.19
07-07-2003	115	115	110	115	66000	105.4	80.55	72.867	76.55	59.19
08-07-2003	115	120	110	120	2585500	106.3	81.25	73.2	76.675	63.42
09-07-2003	115	125	115	125	4772000	107.1	82	73.6	76.85	67.09
10-07-2003	120	125	120	125	220000	107.3	82.65	73.967	77.025	67.09
11-07-2003	120	125	120	120	411500	107.5	83.25	74.333	77.15	60.09
14-07-2003	115	125	115	125	242000	107.8	83.9	74.7	77.325	64.12
15-07-2003	125	125	115	125	1156000	108	84.55	75.1	77.5	64.12
16-07-2003	125	125	120	125	818000	108.1	85.2	75.533	77.675	64.12
17-07-2003	120	125	115	115	176000	108.1	85.7	75.833	77.8	51.21
18-07-2003	115	120	115	115	407000	108.1	86.3	76.2	77.925	51.21
21-07-2003	115	120	115	120	601000	108.1	86.95	76.533	78.075	56.31
22-07-2003	110	115	110	115	1008500	108.2	87.5	76.867	78.2	50.61
23-07-2003	115	115	110	115	936500	108.2	88.1	77.2	78.325	50.61
24-07-2003	105	110	105	110	507500	108.3	88.6	77.467	78.45	45.29
25-07-2003	105	115	105	115	677500	108.6	89.2	77.8	78.575	50.85
28-07-2003	110	110	110	110	304500	108.8	89.75	78.1	78.675	45.84
29-07-2003	105	110	105	110	561000	109.3	90.3	78.4	78.775	45.84
30-07-2003	105	110	105	110	386000	109.8	90.8	78.7	78.875	45.84
31-07-2003	110	115	110	115	1304000	110.5	91.4	79.067	79	51.78
01-08-2003	115	120	115	120	7515000	111.1	92.05	79.5	79.175	56.87
04-08-2003	120	120	110	110	590000	111.4	92.6	79.833	79.275	46.33
05-08-2003	110	110	105	110	973500	111.7	93.15	80.2	79.375	46.33
06-08-2003	105	110	105	110	427000	112	93.7	80.533	79.475	46.33
07-08-2003	110	110	110	110	980000	112.3	94.25	80.9	79.575	46.33
08-08-2003	110	115	110	115	4389500	112.7	94.85	81.3	79.725	52.28
11-08-2003	110	115	110	115	385000	113.1	95.45	81.733	79.85	52.28
12-08-2003	110	115	110	115	1838000	113.5	96.05	82.133	79.975	52.28
13-08-2003	115	120	110	110	1537000	113.8	96.6	82.533	80.075	45.92
14-08-2003	110	110	110	110	286500	114.1	97.2	83	80.175	45.92
15-08-2003	110	110	110	110	51000	114.4	97.85	83.4	80.275	45.92
19-08-2003	105	105	105	105	451000	114.5	98.4	83.767	80.35	39.87
20-08-2003	105	120	105	115	4173500	114.4	99.1	84.2	80.5	53.17
21-08-2003	110	115	110	115	138000	114.1	99.75	84.6	80.625	53.17
22-08-2003	110	115	110	115	529000	113.8	100.35	85.033	80.75	53.17
25-08-2003	110	115	110	115	416000	113.7	100.95	85.467	80.875	53.17
27-08-2003	110	115	110	115	1376000	113.5	101.55	85.9	81.025	53.17
28-08-2003	115	115	110	110	573000	113.3	102.15	86.3	81.125	45.83
29-08-2003	105	105	105	105	400000	113	102.65	86.633	81.2	39.89
01-09-2003	105	110	105	110	215000	112.9	103.25	87	81.3	47.25
02-09-2003	105	110	105	110	408500	112.8	103.8	87.367	81.4	47.25
03-09-2003	115	135	115	125	26864500	113.1	104.5	87.833	81.575	63.00
04-09-2003	135	135	115	115	3634500	113.2	105.1	88.233	81.725	51.88
05-09-2003	120	120	110	110	2135000	113.3	105.65	88.6	81.825	47.38
08-09-2003	110	120	110	110	4990000	113.5	106.15	88.967	81.95	47.38
09-09-2003	115	120	110	110	14262000	113.7	106.7	89.333	82.075	47.38
10-09-2003	115	125	110	120	19150000	114.1	107.3	89.767	82.275	56.75
11-09-2003	120	120	115	115	1370000	114.3	107.9	90.2	82.475	51.78
12-09-2003	115	115	115	115	935500	114.5	108.5	90.6	82.7	51.78
15-09-2003	115	115	110	110	1023500	114.5	109	91	82.875	47.01
16-09-2003	110	110	110	110	767500	114.4	109.5	91.4	83.05	47.01
17-09-2003	110	115	110	110	385000	114.3	109.85	91.8	83.225	47.01
18-09-2003	110	110	110	110	77500	114.1	110.2	92.2	83.425	47.01
19-09-2003	110	110	110	110	238500	113.8	110.45	92.6	83.65	47.01
23-09-2003	110	115	110	110	614500	113.5	110.4	92.933	83.85	47.01
25-09-2003	110	120	110	115	1440500	113.4	110.45	93.3	84.1	53.67
26-09-2003	115	120	110	110	967500	113.1	110.45	93.633	84.3	47.27
29-09-2003	110	110	105	105	262000	112.7	110.35	93.933	84.5	41.89
30-09-2003	105	105	105	105	373000	112.3	110.2	94.233	84.725	41.89
01-10-2003	105	105	105	105	541500	112.1	110.1	94.5	84.9	41.89
02-10-2003	110	110	105	105	305000	111.9	110	94.833	85.125	41.89
03-10-2003	105	105	105	105	81000	111.6	109.85	95.167	85.3	41.89
06-10-2003	105	105	105	105	438500	111.4	109.8	95.467	85.5	41.89
07-10-2003	105	105	105	105	166500	111.2	109.7	95.8	85.7	41.89
08-10-2003	110	115	105	105	3404500	111.1	109.7	96.1	85.875	41.89
09-10-2003	110	110	110	110	2310000	111	109.8	96.467	86.1	51.81
10-10-2003	110	110	105	105	116000	110.9	109.85	96.8	86.3	43.77
13-10-2003	105	105	105	105	10000	110.8	110.05	97.133	86.5	43.77
14-10-2003	105	110	105	110	255000	110.8	110.3	97.467	86.725	52.35
15-10-2003	110	115	110	110	1634500	110.7	110.6	97.833	86.975	52.35
16-10-2003	110	110	105	105	650000	110.4	110.75	98.167	87.225	44.48
17-10-2003	110	110	110	110	870000	110.4	110.9	98.533	87.475	52.22
20-10-2003	110	110	110	110	125000	110.4	111.05	98.9	87.75	52.22
21-10-2003	110	110	105	105	731000	110.3	111.15	99.233	87.975	44.95
22-10-2003	105	105	100	100	180000	110.1	111.2	99.533	88.2	39.09
23-10-2003	100	100	100	100	515000	109.8	111.25	99.833	88.425	39.09
24-10-2003	100	100	100	100	452500	109.5	111.3	100.133	88.675	39.09
27-10-2003	95	95	95	95	75000	109.1	111.3	100.4	88.875	33.62
28-10-2003	100	100	95	95	1123000	108.8	111.3	100.667	89.1	33.62
29-10-2003	90	90	90	90	295000	108.4	111.25	100.933	89.35	28.92
30-10-2003	90	90	90	90	650000	108	111.2	101.233	89.55	28.92
31-10-2003	90	90	90	90	379000	107.7	111.1	101.5	89.75	28.92
03-11-2003	90	90	90	90	425000	107.2	110.8	101.8	89.95	28.92
04-11-2003	90	90	90	90	22500	106.7	110.4	102.067	90.125	28.92
05-11-2003	90	90	90	90	50000	106.2	110	102.3	90.325	28.92
06-11-2003	90	90	90	90	50000	105.7	109.7	102.533	90.525	28.92
07-11-2003	90	90	90	90	544000	105.2	109.35	102.767	90.725	28.92
10-11-2003	85	90	85	90	450000	104.8	109.05	103.033	90.925	28.92
11-11-2003	90	90	90	90	585000	104.5	108.75	103.267	91.1	28.92
12-11-2003	85	85	85	85	100000	104	108.45	103.5	91.25	22.37
13-11-2003	85	90	85	90	1712500	103.6	108.2	103.733	91.425	37.60
14-11-2003	85	90	85	90	485000	102.9	108	103.967	91.6	37.60
17-11-2003	85	85	85	85	12500	102.3	107.75	104.167	91.75	30.63
18-11-2003	85	90	85	90	725000	101.9	107.6	104.4	91.925	42.17
19-11-2003	85	85	85	85	270000	101.4	107.45	104.567	92.075	35.76
20-11-2003	90	95	90	95	320500	101.1	107.4	104.833	92.275	51.61
21-11-2003	95	95	95	95	50000	100.6	107.35	105.067	92.475	51.61
01-12-2003	95	95	95	95	50000	100.2	107.25	105.333	92.7	51.61
04-12-2003	95	100	95	95	357000	99.8	107.15	105.6	92.9	51.61
08-12-2003	95	100	95	95	560000	99.5	107	105.833	93.125	51.61
09-12-2003	95	95	95	95	155000	99.2	106.8	106.067	93.35	51.61
10-12-2003	90	90	90	90	25000	98.8	106.55	106.167	93.55	43.28
11-12-2003	90	90	90	90	2500	98.4	106.25	106.267	93.75	43.28
16-12-2003	90	90	85	90	243000	98	105.9	106.3	93.95	43.28
17-12-2003	90	90	90	90	50000	97.6	105.55	106.133	94.1	43.28
18-12-2003	90	90	85	85	450000	97	105.2	105.967	94.225	35.56
19-12-2003	85	85	85	85	38000	96.5	104.8	105.8	94.35	35.56
22-12-2003	85	85	85	85	25000	96.1	104.4	105.6	94.475	35.56
23-12-2003	90	90	85	85	561000	95.7	104	105.367	94.6	35.56
30-12-2003	80	80	80	80	100000	95.2	103.65	105.133	94.675	28.69
02-01-2004	85	85	85	85	360000	94.8	103.35	104.933	94.825	40.98
05-01-2004	90	90	85	90	330000	94.5	103.05	104.733	95	50.22
06-01-2004	85	100	85	85	3851500	94.1	102.75	104.567	95.125	42.97
07-01-2004	85	85	85	85	425000	93.7	102.45	104.367	95.275	42.97
08-01-2004	85	85	85	85	407000	93.3	102.2	104.233	95.4	42.97
09-01-2004	85	95	85	85	1306000	92.8	101.9	104.133	95.55	42.97
12-01-2004	90	90	85	85	160000	92.4	101.65	104.033	95.7	42.97
13-01-2004	85	85	85	85	100000	92	101.4	104.033	95.85	42.97
15-01-2004	90	90	90	90	490000	91.6	101.2	104.067	96	53.45
16-01-2004	85	85	85	85	12500	91.1	100.9	104.1	96.15	44.62
19-01-2004	85	85	85	85	34000	90.7	100.55	104.067	96.3	44.62
21-01-2004	90	95	90	90	205500	90.3	100.35	104.033	96.475	53.53
23-01-2004	90	100	90	90	2465000	89.9	100.15	104	96.65	53.53
26-01-2004	90	90	90	90	802000	89.6	99.95	103.967	96.825	53.53
27-01-2004	90	90	90	90	34000	89.4	99.75	103.933	97	53.53
29-01-2004	90	90	85	85	400000	89.1	99.45	103.867	97.15	44.01
30-01-2004	85	85	85	85	24000	88.8	99.15	103.8	97.3	44.01
03-02-2004	85	85	85	85	500000	88.6	98.85	103.733	97.45	44.01
04-02-2004	85	85	85	85	10000	88.4	98.6	103.667	97.6	44.01
05-02-2004	85	95	85	90	1038000	88.4	98.4	103.633	97.8	54.82
06-02-2004	95	95	90	90	75000	88.4	98.2	103.6	98.025	54.82
09-02-2004	90	90	90	90	150000	88.4	98.05	103.533	98.225	54.82
10-02-2004	90	90	85	90	166000	88.4	97.8	103.333	98.45	54.82
11-02-2004	90	90	85	90	652000	88.4	97.55	103.067	98.65	54.82
12-02-2004	85	85	85	85	446500	88.3	97.25	102.767	98.8	42.84
13-02-2004	85	95	85	95	1475000	88.4	97.05	102.6	99	61.13
16-02-2004	95	105	95	100	9548500	88.6	96.9	102.433	99.225	66.84
17-02-2004	105	105	95	95	2320000	88.7	96.75	102.267	99.45	57.71
18-02-2004	100	110	100	105	6644500	89	96.75	102.167	99.7	67.33
19-02-2004	110	110	100	105	5374500	89.4	96.7	102.1	99.975	67.33
20-02-2004	100	105	100	105	55500	89.7	96.65	102.033	100.225	67.33
24-02-2004	100	100	95	95	155000	89.8	96.35	101.933	100.425	52.43
25-02-2004	95	95	95	95	355000	90	96.15	101.833	100.625	52.43
26-02-2004	95	100	95	100	536000	90.2	96.05	101.8	100.85	57.84
27-02-2004	95	95	95	95	250000	90.4	95.9	101.767	101.025	51.53
01-03-2004	85	95	85	95	413000	90.4	95.75	101.733	101.225	51.53
02-03-2004	95	95	90	90	1750000	90.3	95.45	101.667	101.375	45.75
03-03-2004	95	95	90	90	593000	90.2	95.2	101.567	101.55	45.75
04-03-2004	95	95	90	95	2350500	90.2	95	101.5	101.75	52.00
05-03-2004	90	95	90	95	685500	90.2	94.85	101.4	101.925	52.00
08-03-2004	95	105	90	95	6003000	90.2	94.7	101.267	102.1	52.00
09-03-2004	95	95	95	95	1043000	90.3	94.55	101.133	102.2	52.00
10-03-2004	90	90	90	90	2853500	90.3	94.35	100.933	102.275	45.02
15-03-2004	90	90	85	85	370000	90.2	94.1	100.667	102.275	39.34
16-03-2004	85	85	85	85	235000	90.1	93.85	100.4	102.125	39.34
17-03-2004	85	85	85	85	1007000	90.1	93.55	100.167	102	39.34
18-03-2004	90	90	85	85	987500	90.1	93.3	99.9	101.875	39.34
23-03-2004	90	90	85	85	127500	90.1	93.1	99.633	101.725	39.34
24-03-2004	85	85	85	85	3079500	90.1	92.9	99.367	101.55	39.34
25-03-2004	85	85	80	80	190500	90.1	92.65	99.133	101.375	32.86
26-03-2004	80	80	80	80	1263000	90	92.4	98.9	101.2	32.86
29-03-2004	80	80	80	80	25000	89.8	92.15	98.633	101	32.86
30-03-2004	80	80	80	80	200000	89.7	91.9	98.4	100.85	32.86
31-03-2004	80	80	80	80	12500	89.6	91.65	98.167	100.675	32.86
01-04-2004	80	80	80	80	660000	89.5	91.4	97.967	100.55	32.86
02-04-2004	85	90	85	90	1623000	89.6	91.2	97.8	100.5	55.64
06-04-2004	85	90	85	85	410500	89.6	91	97.633	100.425	47.04
07-04-2004	85	85	85	85	50000	89.6	90.8	97.467	100.425	47.04
08-04-2004	85	90	85	85	1427500	89.5	90.55	97.3	100.425	47.04
12-04-2004	85	85	85	85	250000	89.5	90.3	97.1	100.45	47.04
13-04-2004	85	85	85	85	880000	89.5	90.1	96.867	100.425	47.04
14-04-2004	85	90	85	85	6214500	89.4	89.85	96.7	100.375	47.04
15-04-2004	90	90	85	90	505500	89.4	89.65	96.567	100.35	57.33
16-04-2004	85	90	85	85	349500	89.3	89.45	96.4	100.3	47.41
19-04-2004	85	85	85	85	180000	89.2	89.3	96.233	100.25	47.41
20-04-2004	85	85	85	85	259500	89.2	89.15	96.033	100.2	47.41
21-04-2004	85	85	85	85	141500	89.2	89	95.833	100.15	47.41
23-04-2004	80	80	80	80	87500	89.1	88.85	95.6	100.075	38.47
26-04-2004	80	80	80	80	150000	89	88.7	95.4	100	38.47
27-04-2004	85	85	85	85	525000	88.9	88.65	95.233	99.95	49.51
29-04-2004	80	80	80	80	10000	88.7	88.55	95.033	99.875	41.49
30-04-2004	80	80	80	80	255000	88.5	88.45	94.867	99.775	41.49
04-05-2004	80	80	80	80	105000	88.3	88.35	94.633	99.575	41.49
05-05-2004	80	80	75	75	570000	88	88.2	94.367	99.3	34.51
06-05-2004	75	80	75	80	547500	87.9	88.1	94.133	99.05	44.56
10-05-2004	70	70	70	70	100000	87.4	87.9	93.833	98.8	33.49
12-05-2004	75	80	75	80	300500	87	87.8	93.6	98.575	47.53
13-05-2004	80	80	80	80	370000	86.7	87.7	93.4	98.375	47.53
17-05-2004	65	75	65	75	238000	86.1	87.55	93.2	98.15	42.34
18-05-2004	65	65	65	65	50000	85.3	87.35	92.9	97.9	34.29
19-05-2004	70	75	70	75	160000	84.7	87.2	92.667	97.7	45.46
21-05-2004	65	75	65	75	1000	84.3	87.05	92.333	97.525	45.46
27-05-2004	65	70	65	70	75500	83.8	86.9	92.033	97.325	41.38
02-06-2004	60	65	60	65	17000	83.1	86.65	91.733	97.125	37.74
04-06-2004	70	70	70	70	500	82.6	86.5	91.467	96.975	43.13
08-06-2004	65	65	60	60	225000	81.9	86.15	91.133	96.775	36.35
10-06-2004	60	65	60	65	25500	81.4	85.85	90.767	96.6	41.32
11-06-2004	60	60	60	60	24500	80.8	85.5	90.4	96.375	38.11
14-06-2004	60	60	60	60	100000	80.1	85.15	90.033	96.15	38.11
15-06-2004	70	70	70	70	500	79.6	84.9	89.767	95.95	47.55
17-06-2004	60	70	60	70	35500	79.1	84.65	89.5	95.725	47.55
24-06-2004	65	65	65	65	204500	78.5	84.4	89.2	95.475	43.69
25-06-2004	65	65	60	65	51000	78	84.15	88.9	95.2	43.69
29-06-2004	65	65	65	65	30000	77.6	83.9	88.6	94.9	43.69
02-07-2004	70	80	70	70	858000	77.3	83.7	88.333	94.625	48.88
05-07-2004	70	80	70	70	858000	77	83.55	88.033	94.375	48.88
06-07-2004	70	70	70	70	89000	76.7	83.4	87.767	94.1	48.88
07-07-2004	65	65	65	65	100000	76.3	83.2	87.5	93.8	43.83
08-07-2004	75	75	70	70	23000	76	83.05	87.267	93.525	49.45
09-07-2004	70	70	70	70	31000	75.8	82.95	87.033	93.3	49.45
14-07-2004	65	65	65	65	2500	75.5	82.75	86.767	93.05	44.31
15-07-2004	65	65	65	65	4000	75.2	82.5	86.5	92.775	44.31
21-07-2004	65	65	65	65	20000	74.9	82.3	86.233	92.525	44.31
23-07-2004	70	75	70	75	195500	74.8	82.2	86.033	92.325	55.79
27-07-2004	65	65	65	65	1000	74.5	82	85.767	92.1	45.65
28-07-2004	70	70	70	70	25000	74.1	81.85	85.5	91.875	50.50
29-07-2004	80	80	70	70	84500	73.8	81.7	85.267	91.675	50.50
05-08-2004	75	80	75	80	844500	73.7	81.65	85.1	91.525	58.98
06-08-2004	75	75	70	75	250500	73.5	81.5	84.867	91.35	54.00
10-08-2004	75	75	75	75	615000	73.3	81.4	84.633	91.15	54.00
11-08-2004	75	75	70	70	153000	73	81.25	84.4	90.9	49.18
12-08-2004	75	75	75	75	24000	72.8	81.1	84.167	90.725	53.63
18-08-2004	70	75	70	75	50500	72.5	80.95	83.933	90.55	53.63
19-08-2004	70	75	70	75	3000	72.3	80.8	83.733	90.375	53.63
20-08-2004	70	75	70	75	60000	72.1	80.65	83.567	90.2	53.63
23-08-2004	70	75	70	75	100500	71.9	80.55	83.4	90	53.63
24-08-2004	70	70	70	70	141500	71.6	80.4	83.2	89.775	47.59
30-08-2004	70	70	70	70	50000	71.4	80.25	83.033	89.55	47.59
02-09-2004	70	70	70	70	50000	71.2	80.1	82.867	89.35	47.59
07-09-2004	75	75	75	75	471000	71	79.95	82.767	89.175	54.06
08-09-2004	75	80	75	75	51000	70.9	79.8	82.667	89	54.06
09-09-2004	75	80	70	70	399500	70.7	79.6	82.533	88.825	47.29
10-09-2004	70	75	70	75	1330000	70.6	79.45	82.433	88.625	53.55
15-09-2004	70	75	70	75	15500	70.6	79.3	82.333	88.425	53.55
16-09-2004	70	75	70	75	1435000	70.5	79.2	82.233	88.225	53.55
21-09-2004	70	75	70	75	65500	70.6	79	82.133	88.025	53.55
22-09-2004	70	70	70	70	377000	70.4	78.7	82	87.8	46.18
27-09-2004	75	75	70	70	600000	70.2	78.45	81.867	87.6	46.18
30-09-2004	75	75	75	75	500	70.2	78.15	81.767	87.45	53.59
05-10-2004	75	75	70	70	125000	70.3	77.8	81.667	87.25	46.67
06-10-2004	70	70	70	70	25000	70.2	77.45	81.533	87.05	46.67
07-10-2004	75	75	75	75	500	70.2	77.25	81.433	86.8	53.62
08-10-2004	75	75	75	75	2141000	70.3	77.05	81.367	86.6	53.62
12-10-2004	70	75	70	75	500500	70.5	76.8	81.267	86.425	53.62
13-10-2004	75	75	75	75	770000	70.6	76.6	81.2	86.25	53.62
14-10-2004	75	75	75	75	1107500	70.9	76.4	81.067	86.075	53.62
15-10-2004	75	75	75	75	50000	71.1	76.25	80.933	85.85	53.62
19-10-2004	75	80	75	75	276500	71.4	76.1	80.8	85.65	53.62
20-10-2004	70	70	70	70	361000	71.6	75.85	80.633	85.425	43.99
21-10-2004	70	70	70	70	295500	71.6	75.6	80.467	85.225	43.99
22-10-2004	70	70	70	70	50000	71.6	75.35	80.3	85.025	43.99
26-10-2004	70	70	70	70	47500	71.7	75.1	80.167	84.825	43.99
27-10-2004	75	75	75	75	500	71.9	74.95	80.067	84.65	54.88
28-10-2004	70	70	70	70	75500	72	74.8	79.933	84.45	45.38
29-10-2004	70	75	70	75	141500	72.1	74.7	79.833	84.275	53.97
05-11-2004	65	70	65	70	156000	72.1	74.55	79.733	84.05	46.15
08-11-2004	70	70	65	70	151000	72.1	74.4	79.633	83.85	46.15
09-11-2004	70	70	70	70	50000	72.2	74.25	79.533	83.675	46.15
10-11-2004	70	75	70	75	438000	72.3	74.15	79.467	83.525	54.40
11-11-2004	75	75	75	75	485000	72.4	74.1	79.433	83.375	54.40
22-11-2004	75	75	75	75	600000	72.6	74.05	79.367	83.225	54.40
24-11-2004	75	75	75	75	734000	72.8	74	79.267	83.075	54.40
25-11-2004	75	85	75	80	3528000	73.1	74	79.233	82.95	62.19
26-11-2004	80	80	80	80	50000	73.2	74	79.2	82.825	62.19
29-11-2004	75	80	75	80	33000	73.5	74	79.167	82.7	62.19
30-11-2004	80	80	75	80	30500	73.7	73.9	79.133	82.55	62.19
01-12-2004	75	80	75	80	86500	73.9	73.85	79.1	82.425	62.19
03-12-2004	75	75	75	75	396500	73.8	73.75	79.033	82.275	49.85
06-12-2004	75	80	75	80	95500	73.9	73.7	78.967	82.125	58.68
08-12-2004	75	75	75	75	189000	73.9	73.6	78.9	81.95	49.33
09-12-2004	70	70	70	70	60000	73.9	73.45	78.8	81.775	42.10
10-12-2004	70	70	70	70	10000	73.8	73.3	78.667	81.575	42.10
13-12-2004	70	70	70	70	69000	73.7	73.1	78.533	81.375	42.10
16-12-2004	70	70	70	70	300000	73.6	72.95	78.4	81.2	42.10
23-12-2004	75	75	70	70	625000	73.5	72.8	78.267	81.05	42.10
27-12-2004	70	70	70	70	61000	73.4	72.65	78.167	80.9	42.10
28-12-2004	70	75	70	75	575000	73.5	72.55	78.1	80.775	52.87
29-12-2004	70	70	70	70	5500	73.5	72.45	78	80.65	44.05
30-12-2004	70	70	70	70	600000	73.5	72.35	77.9	80.525	44.05
05-01-2005	70	70	70	70	125000	73.4	72.2	77.767	80.425	44.05
06-01-2005	70	70	70	70	75000	73.3	72.1	77.633	80.325	44.05
07-01-2005	75	75	70	70	695000	73.3	72	77.5	80.225	44.05
10-01-2005	70	70	70	70	30000	73.2	71.9	77.367	80.125	44.05
13-01-2005	70	75	70	75	155500	73.2	71.9	77.267	80.05	55.61
24-01-2005	70	70	70	70	360500	73.1	71.8	77.167	79.95	45.49
25-01-2005	70	70	70	70	375000	73	71.8	77	79.85	45.49
26-01-2005	75	75	75	75	500	73.1	71.75	76.833	79.775	54.99
28-01-2005	75	75	70	70	649000	73.1	71.65	76.667	79.675	46.30
02-02-2005	75	80	75	75	239500	73.1	71.65	76.467	79.6	54.11
04-02-2005	70	70	70	70	12500	73.1	71.7	76.233	79.525	46.78
07-02-2005	70	70	70	70	50000	73.1	71.65	76	79.425	46.78
15-02-2005	70	70	70	70	582500	73	71.6	75.833	79.325	46.78
16-02-2005	70	70	70	70	92500	72.9	71.6	75.667	79.25	46.78
21-02-2005	70	90	70	80	4321500	73	71.75	75.533	79.2	60.99
22-02-2005	80	80	75	80	415000	73.1	71.85	75.433	79.175	60.99
23-02-2005	75	80	75	80	36500	73.2	72.05	75.333	79.1	60.99
24-02-2005	80	80	75	75	472500	73.2	72.15	75.233	79	52.27
28-02-2005	75	75	70	75	1500	73.2	72.3	75.133	78.9	52.27
01-03-2005	70	75	70	75	625500	73.3	72.45	75	78.8	52.27
02-03-2005	75	75	75	75	790000	73.4	72.5	74.867	78.7	52.27
04-03-2005	75	75	75	75	20500	73.5	72.55	74.733	78.6	52.27
07-03-2005	75	75	75	75	2500	73.6	72.65	74.6	78.525	52.27
09-03-2005	75	80	75	80	40500	73.7	72.8	74.533	78.475	60.97
10-03-2005	80	80	75	75	102500	73.8	72.9	74.467	78.4	50.97
14-03-2005	75	75	75	75	100000	73.8	72.95	74.4	78.325	50.97
15-03-2005	80	85	80	80	2983000	74	73.05	74.367	78.3	58.81
16-03-2005	80	80	80	80	137500	74.2	73.15	74.333	78.275	58.81
17-03-2005	80	80	80	80	243000	74.4	73.3	74.3	78.25	58.81
18-03-2005	85	110	85	105	25238500	75	73.65	74.433	78.35	79.39
21-03-2005	105	110	100	100	3118000	75.5	73.95	74.567	78.45	71.68
22-03-2005	105	105	95	100	3001500	76	74.3	74.7	78.525	71.68
23-03-2005	100	100	95	95	1852500	76.4	74.6	74.8	78.55	64.42
24-03-2005	90	90	85	90	1539000	76.6	74.85	74.867	78.575	58.08
28-03-2005	90	90	85	85	145000	76.7	74.95	74.9	78.575	52.52
29-03-2005	85	85	80	80	525000	76.7	75.1	74.9	78.55	47.61
30-03-2005	85	85	85	85	180000	76.8	75.25	74.867	78.55	52.40
31-03-2005	85	85	85	85	29000	76.9	75.4	74.867	78.55	52.40
01-04-2005	85	85	80	80	60000	77	75.4	74.833	78.525	47.38
04-04-2005	80	80	80	80	50000	77	75.45	74.8	78.475	47.38
05-04-2005	80	80	80	80	50000	77.1	75.5	74.767	78.45	47.38
07-04-2005	85	90	85	85	276000	77.4	75.65	74.767	78.45	53.01
08-04-2005	85	85	85	85	75000	77.7	75.75	74.767	78.425	53.01
11-04-2005	85	85	85	85	185000	78	75.85	74.733	78.4	53.01
12-04-2005	85	85	85	85	50000	78.3	75.95	74.733	78.375	53.01
13-04-2005	90	95	90	90	1420000	78.7	76.1	74.767	78.375	58.92
14-04-2005	90	90	90	90	283000	79.1	76.25	74.8	78.4	58.92
15-04-2005	85	85	85	85	25000	79.3	76.4	74.8	78.4	51.42
18-04-2005	85	85	80	80	275000	79.5	76.5	74.8	78.375	45.22
19-04-2005	75	85	75	85	83500	79.8	76.65	74.833	78.375	51.51
21-04-2005	75	80	75	80	366500	80	76.7	74.8	78.325	45.84
25-04-2005	75	75	75	75	704000	80.1	76.7	74.767	78.25	40.98
26-04-2005	70	80	70	80	55500	80.3	76.8	74.767	78.2	47.03
28-04-2005	75	80	75	80	1989500	80.5	76.85	74.767	78.15	47.03
04-05-2005	80	80	80	80	12500	80.6	76.9	74.8	78.1	47.03
06-05-2005	80	90	80	85	745000	80.9	77	74.833	78.1	53.04
09-05-2005	85	85	85	85	300000	81.2	77.1	74.933	78.05	53.04
10-05-2005	80	85	80	80	360000	81.3	77.2	74.933	77.95	46.87
11-05-2005	80	80	80	80	40000	81.5	77.3	74.933	77.875	46.87
12-05-2005	85	85	80	80	7000	81.6	77.35	74.967	77.75	46.87
13-05-2005	80	80	80	80	51500	81.8	77.45	75.067	77.625	46.87
16-05-2005	80	80	80	80	225000	82	77.55	75.1	77.5	46.87
18-05-2005	75	75	75	75	10000	82.1	77.55	75.1	77.4	40.11
20-05-2005	80	80	80	80	5000	82.3	77.6	75.167	77.325	48.16
23-05-2005	75	75	75	75	37500	82.2	77.6	75.233	77.2	42.07
27-05-2005	80	85	80	85	388500	82.3	77.7	75.333	77.15	54.47
30-05-2005	85	85	75	80	1007500	82.3	77.75	75.467	77.075	48.84
31-05-2005	80	85	80	80	612000	82.4	77.8	75.567	77.025	48.84
02-06-2005	80	85	80	80	270000	82.5	77.85	75.7	76.975	48.84
03-06-2005	80	85	80	85	175000	82.7	78	75.867	76.925	54.69
07-06-2005	80	80	80	80	5000	82.8	78.1	75.933	76.85	48.70
09-06-2005	75	75	75	75	50000	82.8	78.15	75.967	76.75	43.55
10-06-2005	75	75	75	75	17000	82.8	78.2	76.033	76.65	43.55
13-06-2005	75	75	75	75	6500	82.7	78.2	76.1	76.575	43.55
14-06-2005	75	75	75	75	80000	82.7	78.25	76.167	76.525	43.55
15-06-2005	80	85	80	85	368500	82.9	78.35	76.267	76.525	56.04
17-06-2005	75	75	75	75	12000	82.8	78.4	76.3	76.475	45.26
20-06-2005	80	80	75	75	14500	82.7	78.45	76.333	76.425	45.26
21-06-2005	85	85	85	85	500	82.8	78.6	76.467	76.425	55.24
22-06-2005	80	80	80	80	50000	82.3	78.65	76.533	76.4	50.30
29-06-2005	80	80	80	80	70000	81.9	78.7	76.6	76.4	50.30
05-07-2005	75	80	75	80	200000	81.5	78.75	76.7	76.4	50.30
06-07-2005	75	75	75	75	125000	81.1	78.75	76.767	76.375	45.25
07-07-2005	80	80	80	80	194000	80.9	78.75	76.867	76.375	50.60
13-07-2005	75	80	75	80	710500	80.8	78.75	76.9	76.375	50.60
14-07-2005	75	80	75	80	55500	80.8	78.75	77	76.375	50.60
15-07-2005	75	75	75	75	150000	80.6	78.7	77.033	76.3	45.10
18-07-2005	75	75	75	75	113500	80.4	78.65	77.067	76.25	45.10
19-07-2005	75	75	75	75	75000	80.3	78.65	77.033	76.2	45.10
20-07-2005	80	80	75	75	5000	80.2	78.6	77.033	76.15	45.10
25-07-2005	80	85	80	85	367500	80.3	78.7	77.1	76.15	57.52
26-07-2005	85	85	85	85	780000	80.3	78.85	77.2	76.15	57.52
27-07-2005	80	85	80	85	20500	80.3	79	77.267	76.15	57.52
28-07-2005	80	80	80	80	25000	80.2	79.1	77.3	76.1	50.40
01-08-2005	80	80	80	80	5500	80.1	79.2	77.333	76.075	50.40
03-08-2005	75	80	75	80	129000	79.9	79.3	77.367	76.05	50.40
08-08-2005	75	75	75	75	50000	79.6	79.35	77.367	76	43.65
10-08-2005	75	75	75	75	7500	79.4	79.35	77.4	75.95	43.65
12-08-2005	75	75	75	75	571500	79.3	79.4	77.433	75.925	43.65
16-08-2005	75	75	75	75	50000	79.1	79.45	77.467	75.9	43.65
22-08-2005	70	70	65	65	325000	78.8	79.4	77.4	75.8	32.09
23-08-2005	65	65	65	65	25000	78.6	79.35	77.333	75.725	32.09
24-08-2005	60	60	60	60	165000	78.2	79.25	77.267	75.625	27.82
25-08-2005	65	65	65	65	10000	77.9	79.2	77.2	75.55	36.87
31-08-2005	70	70	70	70	175000	77.7	79.15	77.167	75.525	44.38
06-09-2005	70	75	70	75	1075000	77.5	79.2	77.167	75.5	50.70
08-09-2005	70	70	70	70	150000	77.2	79.2	77.133	75.5	45.17
09-09-2005	75	75	75	75	12500	77.1	79.2	77.167	75.475	50.93
12-09-2005	70	75	70	75	100500	77	79.25	77.2	75.45	50.93
13-09-2005	70	70	70	70	50000	76.8	79.2	77.167	75.425	45.40
14-09-2005	70	70	65	70	245000	76.6	79.2	77.167	75.45	45.40
19-09-2005	70	70	70	70	747500	76.4	79.2	77.167	75.425	45.40
27-09-2005	60	60	60	60	2500	76.1	79.1	77.067	75.35	35.71
30-09-2005	70	70	70	70	500	75.9	79.1	77.033	75.35	47.73
05-10-2005	60	60	60	60	2500	75.6	78.9	76.933	75.325	39.73
06-10-2005	65	65	65	65	10000	75.2	78.75	76.867	75.3	44.72
10-10-2005	65	65	65	65	50000	74.9	78.6	76.8	75.325	44.72
13-10-2005	55	60	55	60	40000	74.5	78.45	76.7	75.3	40.80
24-10-2005	65	70	65	70	25000	74.3	78.4	76.667	75.35	50.19
25-10-2005	70	70	70	70	250000	74	78.35	76.667	75.4	50.19
07-12-2005	75	75	70	70	252500	73.8	78.3	76.667	75.4	50.19
08-12-2005	70	70	70	70	9000	73.7	78.25	76.667	75.4	50.19
09-12-2005	80	80	80	80	500	73.8	78.3	76.733	75.475	58.95
12-12-2005	70	70	70	70	29500	73.7	78.2	76.7	75.5	49.57
13-12-2005	70	75	70	70	122500	73.6	78.15	76.7	75.525	49.57
14-12-2005	75	75	70	70	80000	73.3	78.1	76.667	75.525	49.57
15-12-2005	70	70	70	70	25000	73.2	78	76.667	75.525	49.57
16-12-2005	70	70	70	70	25000	73.1	77.9	76.667	75.525	49.57
19-12-2005	70	70	70	70	100000	72.8	77.8	76.667	75.55	49.57
20-12-2005	70	70	70	70	5000	72.6	77.45	76.633	75.55	49.57
23-12-2005	75	75	70	70	77500	72.4	77.15	76.6	75.55	49.57
27-12-2005	70	70	70	70	12500	72.2	76.85	76.567	75.575	49.57
29-12-2005	65	70	65	70	62500	72.1	76.6	76.533	75.6	49.57
03-01-2006	70	70	70	70	50000	71.9	76.4	76.467	75.625	49.57
05-01-2006	65	75	65	75	10500	71.8	76.3	76.433	75.625	57.26
09-01-2006	75	75	75	75	500	71.7	76.25	76.4	75.675	57.26
11-01-2006	70	75	70	75	75500	71.7	76.15	76.367	75.7	57.26
12-01-2006	70	75	70	70	43500	71.6	76	76.3	75.7	48.10
17-01-2006	65	65	65	65	7500	71.4	75.85	76.233	75.625	41.03
19-01-2006	70	70	65	65	21000	71.2	75.7	76.133	75.575	41.03
20-01-2006	65	65	65	65	5000	70.8	75.55	76.067	75.525	41.03
23-01-2006	65	65	65	65	100000	70.4	75.35	76.033	75.5	41.03
24-01-2006	70	70	70	70	500	70.1	75.2	76.033	75.475	50.76
26-01-2006	65	70	65	70	225000	69.9	75.05	76.033	75.45	50.76
02-02-2006	70	70	70	70	50000	69.7	74.9	76.033	75.425	50.76
03-02-2006	65	65	65	65	25000	69.4	74.65	76	75.375	42.09
06-02-2006	65	65	65	65	97000	69.2	74.4	75.967	75.325	42.09
08-02-2006	65	65	65	65	40500	69	74.2	75.9	75.3	42.09
09-02-2006	65	65	65	65	50000	68.8	74.05	75.867	75.275	42.09
10-02-2006	65	65	65	65	50000	68.6	73.85	75.833	75.25	42.09
14-02-2006	60	60	60	60	20000	68.5	73.65	75.767	75.175	33.73
15-02-2006	60	65	60	65	118500	68.5	73.55	75.733	75.125	45.40
16-02-2006	60	60	60	60	35000	68.5	73.35	75.667	75.075	38.17
17-02-2006	65	65	65	65	50000	68.5	73.2	75.633	75.025	47.22
20-02-2006	65	65	65	65	109000	68.4	73.05	75.567	74.975	47.22
21-02-2006	70	70	70	70	27500	68.3	72.9	75.567	74.95	54.89
22-02-2006	65	65	65	65	5000	68.2	72.7	75.533	74.9	47.47
24-02-2006	60	60	60	60	5000	67.9	72.5	75.433	74.85	41.43
27-02-2006	65	65	60	60	104500	67.6	72.3	75.367	74.8	41.43
02-03-2006	60	60	60	60	50000	67.4	72.1	75.267	74.725	41.43
06-03-2006	65	70	65	70	365000	67.4	72	75.267	74.725	55.55
07-03-2006	70	70	70	70	15000	67.4	71.9	75.267	74.725	55.55
08-03-2006	65	65	65	65	125000	67.5	71.8	75.233	74.675	48.74
13-03-2006	65	65	65	65	90000	67.4	71.65	75.2	74.625	48.74
14-03-2006	60	65	60	65	101000	67.5	71.55	75.1	74.575	48.74
15-03-2006	65	65	65	65	253000	67.5	71.35	75	74.525	48.74
20-03-2006	70	70	70	70	500000	67.6	71.25	74.933	74.5	56.00
21-03-2006	70	70	70	70	110000	67.8	71.15	74.9	74.475	56.00
22-03-2006	65	65	65	65	10000	67.7	71	74.833	74.425	48.10
27-03-2006	65	65	65	65	50000	67.6	70.8	74.767	74.4	48.10
28-03-2006	65	65	65	65	45000	67.5	70.65	74.7	74.375	48.10
29-03-2006	70	70	70	70	125000	67.5	70.6	74.667	74.375	55.87
03-04-2006	70	70	70	70	227500	67.3	70.55	74.633	74.375	55.87
05-04-2006	70	75	70	75	637500	67.4	70.55	74.6	74.375	62.40
06-04-2006	75	75	70	70	110000	67.4	70.5	74.567	74.375	53.82
07-04-2006	75	75	75	75	465000	67.5	70.4	74.567	74.375	59.78
11-04-2006	75	75	75	75	111000	67.6	70.4	74.533	74.4	59.78
12-04-2006	70	75	70	75	136000	67.7	70.4	74.5	74.425	59.78
13-04-2006	70	70	70	70	330000	67.7	70.25	74.433	74.425	51.49
17-04-2006	70	70	70	70	10000	67.7	70.15	74.2	74.4	51.49
18-04-2006	70	75	70	75	129000	67.8	70.1	74.033	74.4	58.21
19-04-2006	70	70	70	70	260000	67.8	70	73.833	74.375	50.65
20-04-2006	70	70	70	70	35000	67.8	69.95	73.667	74.35	50.65
21-04-2006	75	75	75	75	12500	67.9	69.9	73.567	74.325	57.11
24-04-2006	75	75	70	70	117500	67.8	69.8	73.467	74.275	50.05
25-04-2006	70	70	70	70	8000	67.7	69.7	73.4	74.225	50.05
26-04-2006	75	75	75	75	910000	67.7	69.7	73.333	74.2	56.31
27-04-2006	75	75	70	75	600500	67.8	69.7	73.267	74.175	56.31
28-04-2006	70	70	70	70	36000	67.9	69.65	73.2	74.15	49.17
02-05-2006	70	70	70	70	76000	68	69.6	73.133	74.1	49.17
11-05-2006	70	70	70	70	225000	68.1	69.45	73.067	74.075	49.17
12-05-2006	70	70	70	70	170000	68.2	69.3	72.967	74.075	49.17
15-05-2006	65	65	65	65	55500	68.1	69.1	72.833	74.05	42.00
16-05-2006	65	65	65	65	75000	68	68.95	72.7	74.025	42.00
18-05-2006	65	65	65	65	5000	67.9	68.8	72.567	74	42.00
19-05-2006	65	65	65	65	95000	67.9	68.65	72.4	73.975	42.00
22-05-2006	60	60	60	60	480500	67.8	68.5	72.2	73.925	35.11
23-05-2006	60	60	60	60	80500	67.7	68.35	72.033	73.85	35.11
24-05-2006	60	60	60	60	100000	67.6	68.2	71.9	73.8	35.11
29-05-2006	60	60	60	60	50000	67.5	68.05	71.733	73.75	35.11
30-05-2006	60	60	60	60	42000	67.5	68	71.6	73.7	35.11
31-05-2006	60	60	60	60	79000	67.4	67.95	71.5	73.65	35.11
08-06-2006	55	60	55	60	50500	67.4	67.95	71.367	73.6	35.11
12-06-2006	60	60	60	60	49500	67.3	67.9	71.233	73.55	35.11
27-06-2006	60	60	60	60	10000	67.2	67.8	71.1	73.475	35.11
29-06-2006	60	60	60	60	500	67	67.65	70.933	73.425	35.11
30-06-2006	60	60	60	60	5000	66.9	67.55	70.767	73.375	35.11
05-07-2006	55	55	50	50	10000	66.7	67.3	70.567	73.25	20.17
07-07-2006	65	65	65	65	5000	66.8	67.2	70.467	73.225	52.69
10-07-2006	65	65	65	65	500	66.9	67.15	70.367	73.175	52.69
18-07-2006	80	80	55	55	75000	66.6	67	70.2	73.1	40.07
19-07-2006	55	60	55	60	117500	66.4	66.9	70.067	73.05	46.92
21-07-2006	60	60	60	60	22500	66.3	66.9	69.967	73	46.92
24-07-2006	65	65	65	65	1000	66.3	66.85	69.867	72.975	53.13
02-08-2006	60	70	60	65	651000	66.3	66.9	69.8	72.9	53.13
03-08-2006	65	65	65	65	87500	66.3	66.9	69.667	72.825	53.13
04-08-2006	65	70	65	70	30500	66.3	66.95	69.6	72.775	59.10
10-08-2006	60	60	60	60	30000	66.1	66.95	69.467	72.7	46.37
11-08-2006	65	65	65	65	292000	66.1	66.9	69.367	72.65	51.95
14-08-2006	70	80	70	75	1292500	66.3	66.95	69.3	72.65	60.74
16-08-2006	75	75	70	70	30000	66.4	66.95	69.233	72.625	55.29
22-08-2006	70	70	65	70	105500	66.4	66.95	69.2	72.6	55.29
23-08-2006	70	70	70	70	46000	66.4	66.85	69.167	72.575	55.29
25-08-2006	65	65	65	65	70000	66.2	66.8	69.1	72.5	49.72
28-08-2006	65	65	65	65	50000	66.1	66.75	69.033	72.45	49.72
29-08-2006	65	65	65	65	75000	65.9	66.7	68.9	72.4	49.72
30-08-2006	65	65	65	65	180000	65.7	66.65	68.833	72.325	49.72
31-08-2006	65	70	65	70	30000	65.6	66.65	68.8	72.275	55.72
01-09-2006	65	65	65	65	110000	65.5	66.6	68.667	72.2	49.38
05-09-2006	70	70	70	70	356000	65.5	66.6	68.6	72.025	54.91
08-09-2006	65	75	65	75	94000	65.5	66.65	68.567	71.9	59.65
12-09-2006	60	70	60	65	80000	65.4	66.6	68.467	71.725	48.63
13-09-2006	70	70	70	70	50000	65.4	66.6	68.433	71.6	53.28
14-09-2006	65	70	65	70	62500	65.3	66.6	68.367	71.5	53.28
18-09-2006	65	65	65	65	5000	65.2	66.5	68.267	71.4	48.22
19-09-2006	70	70	70	70	75000	65.2	66.45	68.2	71.35	53.02
22-09-2006	70	70	70	70	135000	65.1	66.4	68.167	71.275	53.02
25-09-2006	70	70	70	70	190000	65	66.4	68.133	71.2	53.02
26-09-2006	70	75	70	70	135500	65	66.45	68.1	71.15	53.02
28-09-2006	70	70	65	65	100000	64.9	66.45	68.033	71.075	47.14
29-09-2006	70	70	70	70	854500	64.9	66.5	67.933	71.025	52.78
02-10-2006	70	70	70	70	672500	64.9	66.55	67.833	70.95	52.78
03-10-2006	70	75	70	75	240000	65.1	66.6	67.767	70.9	57.98
04-10-2006	70	70	70	70	80000	65.2	66.6	67.7	70.825	51.83
05-10-2006	70	70	70	70	410000	65.3	66.6	67.633	70.75	51.83
06-10-2006	70	70	70	70	381500	65.4	66.65	67.567	70.65	51.83
10-10-2006	70	70	70	70	479000	65.6	66.7	67.533	70.55	51.83
12-10-2006	70	70	70	70	196000	65.8	66.75	67.5	70.475	51.83
13-10-2006	65	65	65	65	1025000	65.9	66.75	67.433	70.4	44.93
17-10-2006	65	65	65	65	50000	66	66.75	67.367	70.3	44.93
20-10-2006	70	70	70	70	50000	66.2	66.85	67.4	70.25	52.30
30-10-2006	70	70	70	70	100000	66.4	66.9	67.433	70.225	52.30
31-10-2006	70	70	70	70	309000	66.6	67	67.5	70.175	52.30
01-11-2006	70	75	70	75	575500	66.9	67.1	67.567	70.15	59.13
02-11-2006	70	70	65	65	229000	67	67.1	67.533	70.075	45.19
03-11-2006	70	70	70	70	26000	67.2	67.1	67.5	70	51.36
06-11-2006	70	70	70	70	75500	67.4	67.15	67.5	69.925	51.36
07-11-2006	70	70	70	70	350000	67.8	67.25	67.467	69.875	51.36
08-11-2006	70	70	70	70	500	67.9	67.35	67.433	69.825	51.36
10-11-2006	70	70	70	70	122500	68	67.45	67.433	69.775	51.36
13-11-2006	65	65	65	65	15500	68.2	67.4	67.4	69.7	44.16
16-11-2006	65	65	65	65	750000	68.3	67.35	67.367	69.625	44.16
21-11-2006	65	65	65	65	20000	68.4	67.35	67.4	69.575	44.16
22-11-2006	70	70	70	70	582000	68.5	67.4	67.4	69.525	52.48
23-11-2006	75	75	75	75	1417000	68.7	67.5	67.5	69.525	59.06
24-11-2006	75	75	70	70	5500	68.8	67.55	67.533	69.45	51.40
28-11-2006	70	85	65	75	2975000	68.9	67.6	67.6	69.425	57.35
29-11-2006	75	75	75	75	250000	69.2	67.65	67.7	69.4	57.35
30-11-2006	70	70	70	70	515000	69.3	67.7	67.7	69.35	50.22
05-12-2006	70	70	70	70	69500	69.2	67.75	67.7	69.275	50.22
06-12-2006	75	75	75	75	37500	69.3	67.85	67.733	69.25	56.50
07-12-2006	70	70	70	70	100000	69.3	67.85	67.733	69.225	49.74
11-12-2006	75	80	75	75	40000	69.4	67.9	67.7	69.225	55.47
12-12-2006	70	70	70	70	15000	69.5	67.85	67.7	69.2	49.41
13-12-2006	70	75	70	75	332000	69.7	67.9	67.733	69.2	54.74
14-12-2006	70	70	70	70	1000	69.8	67.85	67.733	69.125	49.16
15-12-2006	70	70	70	70	122500	69.9	67.8	67.733	69.1	49.16
19-12-2006	70	70	70	70	190000	69.9	67.75	67.733	69.075	49.16
20-12-2006	70	70	70	70	122500	70	67.75	67.733	69	49.16
21-12-2006	70	70	70	70	90000	70	67.75	67.733	68.95	49.16
22-12-2006	75	85	75	80	3114500	70.1	67.8	67.8	68.95	60.75
26-12-2006	80	85	80	85	293500	70.5	67.95	67.9	68.975	65.04
27-12-2006	80	90	80	90	2784500	70.9	68.15	68.033	69.05	68.72
28-12-2006	90	90	80	80	2213500	71.1	68.2	68.1	69.05	56.01
02-01-2007	83	85	81	82	1005500	71.44	68.32	68.147	69.06	57.70
03-01-2007	85	89	85	85	1494500	71.74	68.47	68.213	69.085	60.16
04-01-2007	87	88	85	85	2180500	72.04	68.57	68.28	69.135	60.16
05-01-2007	87	93	87	91	6192000	72.46	68.73	68.42	69.215	64.91
08-01-2007	91	91	86	86	180000	72.78	68.89	68.56	69.27	58.64
09-01-2007	86	86	85	85	2165000	73.18	69.04	68.693	69.32	57.45
10-01-2007	85	87	85	87	3664500	73.52	69.21	68.84	69.33	59.24
11-01-2007	86	86	85	86	1257000	73.84	69.37	68.98	69.335	57.92
12-01-2007	85	87	85	86	1211500	74.06	69.58	69.087	69.34	57.92
15-01-2007	85	85	85	85	79000	74.36	69.78	69.187	69.365	56.48
17-01-2007	85	85	85	85	80000	74.66	69.98	69.287	69.39	56.48
19-01-2007	82	82	82	82	50000	74.9	70.15	69.4	69.4	51.95
22-01-2007	90	90	90	90	500	75.3	70.45	69.567	69.475	60.94
23-01-2007	88	88	86	86	26000	75.62	70.71	69.707	69.53	55.36
24-01-2007	85	88	85	85	60500	76.02	70.96	69.84	69.58	54.03
25-01-2007	82	82	80	80	267500	76.32	71.16	69.94	69.605	47.84
26-01-2007	83	83	83	83	5500	76.58	71.39	70.093	69.695	51.44
29-01-2007	87	87	87	87	10500	76.92	71.66	70.24	69.805	55.81
30-01-2007	90	90	81	86	59000	77.24	71.92	70.413	69.935	54.49
01-02-2007	85	85	85	85	10000	77.44	72.17	70.547	70.035	53.13
02-02-2007	89	89	89	89	500	77.92	72.46	70.707	70.13	57.67
08-02-2007	83	85	81	85	10520000	78.22	72.71	70.807	70.18	52.23
09-02-2007	84	85	83	85	95000	78.52	72.96	70.94	70.255	52.23
12-02-2007	86	87	86	86	77500	78.84	73.32	71.113	70.31	53.50
13-02-2007	87	87	87	87	25000	79.18	73.54	71.293	70.37	54.80
15-02-2007	83	86	83	84	140000	79.46	73.73	71.453	70.44	50.27
16-02-2007	83	85	83	84	115000	79.84	74.02	71.547	70.51	50.27
19-02-2007	83	83	82	82	368500	80.18	74.24	71.627	70.57	47.25
20-02-2007	85	85	83	84	70000	80.56	74.48	71.753	70.69	50.45
21-02-2007	84	86	84	85	230500	80.86	74.68	71.887	70.765	52.02
22-02-2007	85	85	84	84	111000	81.04	74.87	72.013	70.885	50.31
23-02-2007	84	86	84	84	100000	81.32	75.06	72.14	70.98	50.31
26-02-2007	84	84	84	84	50000	81.5	75.2	72.233	71.075	50.31
27-02-2007	86	95	86	88	1814000	81.76	75.48	72.353	71.215	57.34
28-02-2007	85	86	85	86	105000	82.08	75.69	72.493	71.295	53.28
01-03-2007	83	90	83	88	13000	82.44	75.82	72.647	71.385	56.59
05-03-2007	83	83	80	81	601000	82.56	75.93	72.753	71.44	44.66
07-03-2007	81	81	81	81	450000	82.78	76.04	72.827	71.495	44.66
08-03-2007	81	82	81	81	587500	82.9	76.15	72.9	71.5	44.66
09-03-2007	85	85	84	84	312500	83.18	76.34	72.96	71.57	50.27
12-03-2007	82	82	81	81	35000	83.3	76.5	73.033	71.625	45.33
13-03-2007	81	81	81	81	100000	83.52	76.66	73.073	71.68	45.33
14-03-2007	80	80	80	80	125000	83.72	76.81	73.107	71.73	43.66
15-03-2007	80	80	80	80	32500	83.92	76.91	73.14	71.78	43.66
16-03-2007	81	81	80	80	30000	84.12	77.06	73.207	71.83	43.66
20-03-2007	81	81	80	80	30000	84.32	77.16	73.273	71.88	43.66
21-03-2007	80	81	80	80	320000	84.32	77.21	73.307	71.93	43.66
22-03-2007	80	80	80	80	50000	84.22	77.36	73.373	71.98	43.66
23-03-2007	85	85	80	80	2000	84.02	77.46	73.44	72.03	43.66
26-03-2007	79	79	79	79	11500	84	77.55	73.467	72.075	41.13
27-03-2007	80	80	80	80	13500	83.96	77.7	73.533	72.1	44.59
29-03-2007	78	78	78	78	70000	83.82	77.78	73.587	72.115	39.58
30-03-2007	80	80	80	80	79000	83.72	77.88	73.62	72.14	46.10
02-04-2007	82	82	81	81	340500	83.52	77.99	73.66	72.195	49.07
03-04-2007	81	81	81	81	25000	83.42	78.1	73.733	72.275	49.07
05-04-2007	80	80	80	80	25000	83.32	78.25	73.8	72.35	46.13
10-04-2007	81	81	81	81	75000	83.2	78.36	73.873	72.43	49.39
11-04-2007	80	80	80	80	10000	83.08	78.46	73.94	72.505	46.37
12-04-2007	84	85	84	85	1500	83.06	78.56	74.073	72.58	59.67
13-04-2007	84	84	84	84	25000	83.04	78.7	74.2	72.65	56.64
16-04-2007	81	82	81	82	51000	82.98	78.82	74.313	72.71	51.07
17-04-2007	81	84	81	84	1057500	83.02	78.96	74.44	72.805	55.76
18-04-2007	83	84	82	83	125500	82.88	79.09	74.593	72.895	53.02
19-04-2007	85	91	84	84	2206000	82.84	79.23	74.753	72.99	55.38
20-04-2007	85	85	85	85	185000	82.84	79.43	74.92	73.09	57.67
23-04-2007	90	91	90	90	160000	83.04	79.68	75.12	73.215	66.83
24-04-2007	89	92	85	92	884000	83.22	79.9	75.333	73.375	69.66
25-04-2007	93	93	90	92	403000	83.32	80.12	75.547	73.51	69.66
26-04-2007	93	95	92	92	669500	83.44	80.34	75.76	73.67	69.66
27-04-2007	94	98	90	90	634500	83.54	80.49	75.96	73.795	62.95
30-04-2007	90	92	86	92	707000	83.6	80.76	76.173	73.93	66.43
01-05-2007	93	113	93	102	4537500	83.94	81.08	76.453	74.09	77.71
02-05-2007	107	109	91	101	1026000	84.26	81.39	76.727	74.27	75.00
03-05-2007	105	106	95	103	273500	84.6	81.72	77.08	74.485	76.75
04-05-2007	100	105	100	102	1346500	84.9	82.04	77.327	74.695	73.96
07-05-2007	106	127	102	111	21726500	85.44	82.45	77.633	74.95	80.74
08-05-2007	113	113	104	104	2267500	85.84	82.84	77.96	75.12	66.29
09-05-2007	103	107	102	107	214000	86.34	83.26	78.273	75.305	68.86
10-05-2007	114	114	103	103	460000	86.72	83.64	78.56	75.495	62.06
11-05-2007	107	107	100	107	280500	87.16	84.01	78.84	75.705	65.71
14-05-2007	102	102	97	97	368000	87.42	84.23	79.053	75.865	52.20
15-05-2007	107	107	95	95	125500	87.64	84.48	79.253	76.015	49.99
16-05-2007	104	104	104	104	500	88.04	84.77	79.48	76.185	58.51
21-05-2007	105	105	105	105	500	88.38	85.07	79.78	76.36	59.34
23-05-2007	92	92	91	91	160000	88.48	85.28	79.953	76.49	45.60
24-05-2007	92	100	90	100	47000	88.72	85.58	80.12	76.665	53.12
25-05-2007	103	103	103	103	20500	89.16	85.86	80.34	76.855	55.33
28-05-2007	104	104	91	93	182000	89.4	86.09	80.493	76.97	47.31
29-05-2007	91	100	90	98	1805500	89.74	86.32	80.68	77.11	51.12
30-05-2007	102	103	99	102	1695500	90.1	86.64	80.927	77.245	54.00
31-05-2007	105	106	103	104	2735000	90.56	86.93	81.187	77.415	55.41
04-06-2007	107	107	100	100	659500	90.94	87.23	81.42	77.54	51.97
05-06-2007	105	109	101	102	2422000	91.38	87.55	81.667	77.675	53.52
06-06-2007	101	102	101	101	175000	91.8	87.86	81.873	77.805	52.61
07-06-2007	100	109	100	105	1940000	92.3	88.21	82.14	77.98	55.86
08-06-2007	100	104	100	102	605500	92.74	88.53	82.353	78.14	52.93
11-06-2007	102	104	102	103	230500	93.2	88.76	82.54	78.28	53.80
12-06-2007	104	119	104	104	2272500	93.68	88.95	82.8	78.45	54.70
13-06-2007	103	103	101	101	482000	94.1	89.06	83.007	78.605	51.45
14-06-2007	103	110	103	104	1681000	94.6	89.3	83.233	78.75	54.37
15-06-2007	106	106	106	106	500	95.12	89.54	83.507	78.93	56.26
18-06-2007	104	105	102	102	337500	95.6	89.71	83.72	79.09	51.66
19-06-2007	103	107	103	105	1201000	96.1	89.91	83.953	79.24	54.65
20-06-2007	107	107	103	105	818500	96.58	90.05	84.187	79.39	54.65
21-06-2007	105	109	104	106	1985500	97.08	90.25	84.427	79.57	55.71
22-06-2007	103	103	102	102	325000	97.52	90.42	84.673	79.73	50.61
25-06-2007	102	105	102	103	605000	97.96	90.58	84.893	79.895	51.80
26-06-2007	103	103	102	102	35000	98.4	90.74	85.107	80.055	50.49
27-06-2007	103	103	101	101	220000	98.72	90.89	85.28	80.235	49.16
28-06-2007	100	102	99	99	865500	99.02	91.03	85.473	80.405	46.51
29-06-2007	101	103	100	101	174000	99.4	91.19	85.68	80.585	49.44
02-07-2007	103	104	102	104	200000	99.8	91.41	85.907	80.78	53.56
03-07-2007	103	108	102	105	1083500	100.24	91.56	86.14	81.005	54.88
04-07-2007	105	112	103	106	4644000	100.68	91.76	86.38	81.235	56.22
05-07-2007	106	106	105	105	283500	101.08	91.96	86.647	81.46	54.48
06-07-2007	107	110	107	108	790000	101.44	92.24	86.933	81.7	58.62
09-07-2007	109	113	109	110	1094500	101.8	92.51	87.2	81.95	61.15
10-07-2007	112	112	109	109	189000	102.14	92.73	87.46	82.195	59.20
11-07-2007	110	110	107	109	494500	102.48	92.96	87.72	82.44	59.20
12-07-2007	111	111	106	106	222500	102.8	93.17	87.927	82.67	53.28
13-07-2007	106	106	106	106	163500	103.08	93.34	88.2	82.9	53.28
16-07-2007	107	107	106	106	65000	103.16	93.55	88.44	83.13	53.28
17-07-2007	108	118	108	113	3794000	103.4	93.83	88.727	83.395	63.83
18-07-2007	110	110	109	110	532500	103.54	94.07	88.993	83.695	57.80
19-07-2007	110	118	110	113	2469500	103.76	94.33	89.28	83.935	61.70
20-07-2007	114	114	111	111	824500	103.76	94.6	89.553	84.165	57.86
23-07-2007	114	114	112	114	627500	103.96	94.9	89.88	84.46	61.71
24-07-2007	111	114	111	112	805000	104.06	95.2	90.193	84.72	57.91
25-07-2007	111	113	111	113	73000	104.26	95.49	90.513	84.985	59.26
26-07-2007	111	111	110	110	170500	104.32	95.74	90.78	85.21	53.71
27-07-2007	110	110	107	107	285500	104.52	95.97	90.993	85.42	48.78
30-07-2007	110	110	106	106	680000	104.74	96.19	91.233	85.625	47.22
31-07-2007	110	110	105	105	695000	104.76	96.4	91.433	85.8	45.66
01-08-2007	105	105	100	105	617000	104.76	96.57	91.633	86.025	45.66
02-08-2007	104	104	104	104	10000	105.02	96.75	91.86	86.22	43.96
03-08-2007	101	101	101	101	14500	105.04	96.88	92.067	86.35	39.26
06-08-2007	100	100	100	100	20000	104.98	97.07	92.233	86.5	37.81
07-08-2007	97	97	97	97	5000	105.06	97.23	92.413	86.635	33.78
08-08-2007	100	100	100	100	383000	105.1	97.42	92.58	86.785	40.60
09-08-2007	105	105	98	100	75000	105.06	97.58	92.78	86.96	40.60
13-08-2007	100	103	100	103	100000	105.04	97.8	92.967	87.15	46.94
14-08-2007	95	95	94	94	160000	104.92	97.93	93.127	87.295	34.90
15-08-2007	100	100	88	88	205500	104.64	98.01	93.247	87.41	29.48
16-08-2007	65	65	63	63	150000	103.88	97.84	93.2	87.375	17.36
20-08-2007	93	93	92	92	21000	103.62	97.96	93.347	87.51	45.40
21-08-2007	90	90	78	80	345000	103.18	97.96	93.413	87.56	39.44
22-08-2007	88	90	88	90	125000	102.92	98.06	93.48	87.635	45.82
23-08-2007	90	90	88	88	33500	102.6	98.14	93.5	87.75	44.80
24-08-2007	90	90	90	90	7500	102.38	98.24	93.5	87.85	46.09
27-08-2007	92	92	92	92	10000	102.14	98.37	93.58	87.96	47.41
29-08-2007	94	94	94	94	25000	101.9	98.51	93.66	88.105	48.77
30-08-2007	95	95	95	95	500	101.76	98.68	93.727	88.23	49.47
31-08-2007	95	96	94	94	75000	101.54	98.82	93.787	88.35	48.75
03-09-2007	94	96	93	96	123000	101.36	98.97	93.82	88.48	50.30
05-09-2007	97	97	97	97	12500	101.18	99.13	93.893	88.615	51.10
06-09-2007	97	97	97	97	25000	101.08	99.3	93.973	88.775	51.10
07-09-2007	98	98	98	98	500	100.98	99.47	94.047	88.915	52.00
12-09-2007	90	103	90	103	51500	101	99.7	94.16	89.08	56.30
14-09-2007	103	112	103	111	2758000	101.2	99.96	94.327	89.26	62.14
17-09-2007	113	126	106	106	16266500	101.34	100.18	94.467	89.44	57.01
18-09-2007	110	110	105	107	523500	101.46	100.43	94.613	89.625	57.76
19-09-2007	110	112	105	110	1434000	101.58	100.69	94.8	89.825	60.02
20-09-2007	113	113	107	107	506000	101.62	100.93	94.913	90.01	56.75
21-09-2007	115	115	108	108	520000	101.66	101.17	95.06	90.2	57.58
24-09-2007	106	112	106	110	430000	101.76	101.42	95.227	90.425	59.26
25-09-2007	107	111	106	106	725500	101.72	101.58	95.4	90.63	54.60
26-09-2007	107	107	106	106	228500	101.64	101.72	95.553	90.81	54.60
27-09-2007	106	109	106	109	72500	101.64	101.89	95.7	91.005	57.51
28-09-2007	107	107	106	106	305500	101.58	102.03	95.833	91.185	53.80
01-10-2007	106	106	106	106	50000	101.58	102.19	95.973	91.34	53.80
02-10-2007	106	109	106	106	785000	101.58	102.33	96.087	91.545	53.80
03-10-2007	100	110	100	110	3450500	101.66	102.41	96.253	91.745	58.28
04-10-2007	110	111	100	102	7384000	101.44	102.42	96.367	91.905	48.21
05-10-2007	100	102	100	100	1057500	101.24	102.39	96.46	92.055	46.06
08-10-2007	100	100	100	100	137500	100.98	102.37	96.547	92.205	46.06
09-10-2007	100	102	99	102	105500	100.8	102.28	96.667	92.365	48.71
10-10-2007	102	104	100	100	252500	100.52	102.24	96.773	92.54	46.27
11-10-2007	100	103	100	103	1000	100.34	102.2	96.913	92.73	50.29
17-10-2007	97	97	97	97	80000	100.02	102.14	97	92.89	43.30
18-10-2007	102	104	95	103	213000	99.88	102.1	97.12	93.055	50.69
22-10-2007	94	94	93	93	135000	99.6	102.06	97.18	93.145	41.08
23-10-2007	100	100	100	100	1000	99.48	102.11	97.287	93.295	48.45
24-10-2007	95	100	95	100	13000	99.38	102.07	97.393	93.42	48.45
25-10-2007	95	100	95	100	5500	99.28	102.02	97.473	93.545	48.45
26-10-2007	100	100	100	100	500000	99.2	102.11	97.567	93.695	48.45
29-10-2007	95	99	95	99	73000	99.16	102.1	97.64	93.84	47.31
30-10-2007	100	100	95	95	146000	99.06	102.02	97.733	93.94	42.97
31-10-2007	95	95	89	94	600000	99	102.03	97.82	94.06	41.93
01-11-2007	98	101	95	95	995000	98.9	102	97.913	94.16	43.40
02-11-2007	95	95	95	95	10000	98.8	101.93	97.987	94.285	43.40
05-11-2007	95	95	94	94	55000	98.62	101.83	98.073	94.38	42.17
06-11-2007	95	95	93	95	40500	98.64	101.78	98.167	94.505	43.89
07-11-2007	95	95	92	92	62000	98.72	101.68	98.247	94.615	40.04
08-11-2007	95	97	93	93	336500	99.32	101.6	98.333	94.73	41.87
09-11-2007	95	95	93	93	60500	99.34	101.48	98.42	94.845	41.87
12-11-2007	95	95	92	92	135000	99.58	101.38	98.5	94.955	40.44
13-11-2007	95	95	92	92	155000	99.62	101.27	98.58	95.015	40.44
14-11-2007	95	95	91	92	233000	99.7	101.15	98.66	95.05	40.44
15-11-2007	95	95	91	92	102500	99.74	101.06	98.74	95.06	40.44
16-11-2007	90	90	90	90	15000	99.7	100.92	98.813	95.11	37.03
19-11-2007	95	95	95	95	14500	99.72	100.81	98.913	95.175	48.67
28-11-2007	90	90	89	90	42500	99.62	100.69	98.993	95.2	40.59
29-11-2007	90	90	90	90	200000	99.54	100.54	99.06	95.225	40.59
30-11-2007	88	88	88	88	30000	99.38	100.37	99.107	95.21	37.69
06-12-2007	95	95	95	95	500	99.34	100.26	99.2	95.255	50.92
11-12-2007	90	93	88	93	105500	99.26	100.17	99.287	95.295	47.80
12-12-2007	94	94	93	94	144500	99.18	100.08	99.373	95.33	49.47
13-12-2007	88	88	85	85	175000	98.82	99.91	99.407	95.325	37.76
14-12-2007	85	90	85	85	165000	98.3	99.75	99.407	95.32	37.76
28-12-2007	90	90	90	90	500	97.98	99.66	99.447	95.345	46.00
07-01-2008	85	94	85	94	25500	97.72	99.59	99.527	95.39	51.52
08-01-2008	90	90	90	90	100000	97.32	99.45	99.567	95.43	46.41
09-01-2008	80	84	80	82	438000	96.82	99.22	99.56	95.39	38.24
14-01-2008	85	86	82	85	902000	96.36	99.01	99.567	95.385	42.34
15-01-2008	88	88	82	82	238500	95.8	98.78	99.547	95.37	39.51
16-01-2008	81	81	81	81	88500	95.3	98.51	99.487	95.375	38.59
18-01-2008	76	76	76	76	40000	94.7	98.17	99.38	95.34	34.27
23-01-2008	89	89	89	89	500	94.3	97.97	99.36	95.35	49.95
24-01-2008	78	79	78	79	112500	93.76	97.67	99.273	95.315	41.71
25-01-2008	79	79	79	79	20000	93.22	97.4	99.2	95.285	41.71
04-02-2008	79	85	79	85	75500	92.8	97.19	99.153	95.265	47.71
14-02-2008	75	85	75	85	31000	92.3	96.98	99.04	95.265	47.71
18-02-2008	94	94	94	94	500	92.14	96.79	98.993	95.31	55.66
19-02-2008	90	90	80	80	40000	91.74	96.49	98.84	95.28	44.36
21-02-2008	80	80	80	80	45000	91.34	96.16	98.693	95.245	44.36
22-02-2008	80	86	80	86	1000	91.02	95.91	98.527	95.255	49.46
27-02-2008	79	86	78	85	55500	90.72	95.62	98.4	95.26	48.66
28-02-2008	79	79	75	79	112500	90.24	95.29	98.213	95.245	44.06
29-02-2008	76	81	76	81	70500	89.92	94.97	98.067	95.23	45.89
06-03-2008	81	81	81	81	4500	89.48	94.68	97.893	95.21	45.89
13-03-2008	73	73	72	72	35000	89.06	94.33	97.727	95.15	39.18
18-03-2008	76	76	76	76	500	88.58	94.03	97.6	95.11	43.16
26-03-2008	76	76	76	76	92500	88.1	93.74	97.413	95.07	43.16
02-04-2008	77	85	76	76	377000	87.62	93.45	97.22	95.01	43.16
03-04-2008	76	76	70	74	2504500	87.1	93.15	97.107	94.95	41.46
04-04-2008	76	76	73	74	2002500	86.6	92.88	96.933	94.88	41.46
07-04-2008	74	74	74	74	340000	86.18	92.62	96.74	94.845	41.46
08-04-2008	74	74	74	74	175000	85.78	92.39	96.613	94.81	41.46
09-04-2008	74	74	74	74	751000	85.36	92.13	96.453	94.775	41.46
10-04-2008	72	72	72	72	20000	84.9	91.85	96.253	94.715	39.23
14-04-2008	80	80	80	80	500	84.62	91.62	96.093	94.71	50.67
02-05-2008	80	80	80	80	100000	84.32	91.48	95.96	94.705	50.67
05-05-2008	90	90	72	88	43500	84.24	91.48	95.867	94.745	59.51
06-05-2008	79	85	79	85	175000	84.08	91.7	95.76	94.77	55.49
08-05-2008	74	84	74	84	10500	83.9	91.62	95.62	94.79	54.18
12-05-2008	87	87	87	87	500	83.8	91.69	95.52	94.825	57.43
13-05-2008	87	90	87	87	266000	83.7	91.66	95.413	94.86	57.43
14-05-2008	77	88	77	88	10500	83.62	91.66	95.307	94.9	58.57
16-05-2008	89	93	89	89	101000	83.56	91.65	95.227	94.945	59.73
19-05-2008	95	95	95	95	500	83.66	91.68	95.167	95.025	65.89
21-05-2008	95	95	95	95	14500	83.66	91.69	95.093	95.1	65.89
22-05-2008	80	96	80	95	1107500	83.76	91.69	95.047	95.185	65.89
23-05-2008	97	98	97	97	195500	83.9	91.72	94.993	95.27	67.94
28-05-2008	95	95	95	95	30000	84.04	91.71	94.927	95.34	63.82
29-05-2008	86	93	86	86	252500	83.86	91.6	94.793	95.365	49.33
06-06-2008	95	95	95	95	500	83.9	91.58	94.747	95.44	59.29
16-06-2008	74	85	74	84	497500	83.7	91.44	94.62	95.455	47.11
18-06-2008	74	74	73	73	40000	83.46	91.14	94.427	95.42	38.57
19-06-2008	82	88	82	88	791500	83.52	90.91	94.34	95.435	51.48
23-06-2008	73	80	73	80	50500	83.32	90.65	94.213	95.415	45.94
26-06-2008	85	85	85	85	2500	83.14	90.43	94.107	95.43	49.59
02-07-2008	80	102	80	96	3501000	83.26	90.29	94.053	95.49	56.55
03-07-2008	85	90	80	84	801000	83.3	90.06	93.913	95.495	48.66
04-07-2008	89	89	77	77	472500	83.14	89.75	93.72	95.46	44.74
07-07-2008	83	83	74	75	127500	83	89.4	93.52	95.41	43.65
08-07-2008	74	74	73	73	1079000	82.84	89.07	93.287	95.325	42.55
09-07-2008	74	74	73	74	139500	82.8	88.75	93.047	95.235	43.32
10-07-2008	72	72	72	72	50000	82.46	88.38	92.8	95.135	42.10
11-07-2008	70	70	70	70	25000	82.28	88.02	92.54	95.025	40.86
15-07-2008	69	79	68	79	13500	82.28	87.75	92.36	94.97	48.26
16-07-2008	80	80	75	75	136000	82.08	87.44	92.153	94.885	45.53
18-07-2008	71	79	71	71	7000	81.8	87.05	91.92	94.73	42.92
21-07-2008	81	81	78	79	31000	81.5	86.82	91.693	94.62	49.19
22-07-2008	78	80	78	79	8000	81.48	86.61	91.487	94.5	49.19
23-07-2008	90	90	70	80	52500	81.48	86.41	91.267	94.39	49.99
24-07-2008	78	79	75	76	101500	81.28	86.15	91.033	94.215	46.83
25-07-2008	85	85	85	85	500	81.28	86	90.84	94.12	53.90
28-07-2008	82	83	82	82	18500	81.34	85.79	90.64	93.995	51.44
29-07-2008	83	83	83	83	500	81.38	85.65	90.44	93.895	52.22
31-07-2008	74	74	74	74	500	81.24	85.36	90.2	93.73	45.18
01-08-2008	83	86	83	84	570500	81.48	85.27	90.047	93.665	52.80
04-08-2008	86	86	86	86	1000	81.68	85.13	89.913	93.62	54.17
05-08-2008	84	84	84	84	38000	81.84	84.97	89.773	93.52	52.53
07-08-2008	66	81	66	79	81000	81.9	84.76	89.6	93.39	48.56
08-08-2008	81	81	71	71	100500	81.84	84.47	89.38	93.29	42.96
11-08-2008	56	66	56	66	175000	81.68	84.14	89.147	93.12	39.87
12-08-2008	67	68	67	67	139500	81.54	83.86	88.927	92.94	40.79
14-08-2008	74	74	73	73	1000	81.52	83.65	88.767	92.84	46.11
20-08-2008	57	73	57	59	172000	81.22	83.29	88.493	92.645	37.62
21-08-2008	63	63	61	61	3000	81	82.95	88.233	92.44	39.34
22-08-2008	77	77	69	72	50500	80.84	82.73	88.027	92.28	47.84
25-08-2008	73	73	73	73	10000	80.7	82.51	87.887	92.145	48.55
27-08-2008	78	78	78	78	500	80.5	82.37	87.82	92.025	52.05
29-08-2008	75	78	75	78	2000	80.36	82.22	87.92	91.91	52.05
03-09-2008	58	73	58	73	5500	80.14	82.02	87.793	91.75	48.24
05-09-2008	54	79	54	79	7000	79.98	81.89	87.787	91.635	52.71
08-09-2008	78	78	78	78	500	79.8	81.75	87.707	91.51	51.91
10-09-2008	73	73	73	73	500	79.5	81.56	87.607	91.355	47.97
12-09-2008	74	74	74	74	500	79.2	81.38	87.5	91.22	48.80
15-09-2008	60	64	60	64	176000	78.58	81.12	87.313	91.02	41.60
16-09-2008	60	66	60	66	13000	78	80.83	87.127	90.82	43.40
17-09-2008	71	71	68	69	3000	77.48	80.62	86.953	90.655	46.08
18-09-2008	65	66	65	66	3500	76.86	80.38	86.767	90.46	43.84
19-09-2008	67	75	67	75	3500	76.46	80.25	86.627	90.31	51.46
22-09-2008	59	74	59	74	2000	76.22	80.04	86.473	90.15	50.64
25-09-2008	74	75	74	75	1500	75.82	79.86	86.327	90.015	51.48
26-09-2008	61	71	61	71	5500	75.56	79.63	86.147	89.855	47.98
29-09-2008	73	73	73	73	500	75.56	79.51	85.947	89.71	49.82
13-10-2008	66	71	66	71	13500	75.22	79.37	85.68	89.56	47.99
14-10-2008	75	75	75	75	500	75.12	79.22	85.473	89.44	51.79
17-10-2008	68	69	68	69	1000	74.8	78.97	85.22	89.28	46.32
20-10-2008	63	63	63	63	500	74.14	78.7	84.907	89.075	41.60
22-10-2008	60	67	57	57	112500	73.6	78.45	84.573	88.835	37.48
23-10-2008	52	58	52	58	107500	73.22	78.18	84.24	88.595	38.57
24-10-2008	53	53	53	53	500	72.78	77.89	83.86	88.335	35.25
27-10-2008	50	51	50	50	19500	72.32	77.58	83.487	88.045	33.40
28-10-2008	50	50	50	50	175000	71.84	77.32	83.113	87.745	33.40
29-10-2008	51	51	50	50	177500	71.4	76.93	82.72	87.45	33.40
30-10-2008	50	52	50	50	204500	71	76.64	82.347	87.155	33.40
31-10-2008	50	50	50	50	173500	70.42	76.35	81.973	86.875	33.40
04-11-2008	53	53	53	53	500	69.98	76.03	81.62	86.61	38.11
05-11-2008	51	52	50	50	1139000	69.56	75.68	81.22	86.33	35.41
07-11-2008	50	50	50	50	77000	68.98	75.24	80.873	86.015	35.41
10-11-2008	50	50	50	50	100000	68.4	74.94	80.54	85.715	35.41
12-11-2008	50	50	50	50	50000	67.8	74.64	80.207	85.4	35.41
19-11-2008	50	50	50	50	996500	67.28	74.28	79.86	85.095	35.41
27-11-2008	50	50	50	50	2873500	66.58	73.93	79.527	84.775	35.41
28-11-2008	52	52	52	52	500	65.98	73.66	79.187	84.475	39.85
02-12-2008	50	50	50	50	1000	65.32	73.35	78.873	84.16	37.10
03-12-2008	51	51	50	50	51000	64.84	73.04	78.52	83.86	37.10
11-12-2008	50	50	50	50	500	64.16	72.82	78.233	83.575	37.10
16-12-2008	52	52	50	50	25000	63.44	72.56	77.9	83.295	37.10
18-12-2008	50	50	50	50	38500	62.76	72.3	77.567	83.02	37.10
19-12-2008	52	57	50	53	342000	62.24	72.07	77.253	82.76	45.29
22-12-2008	52	53	51	51	135000	61.84	71.84	76.927	82.495	41.42
23-12-2008	50	50	50	50	100000	61.52	71.6	76.6	82.24	39.60
30-12-2008	50	50	50	50	125500	61.18	71.36	76.3	81.99	39.60
05-01-2009	50	50	50	50	25000	60.72	71.12	76.007	81.755	39.60
07-01-2009	50	50	50	50	25000	60.54	70.88	75.707	81.505	39.60
08-01-2009	50	50	50	50	100000	60.32	70.66	75.407	81.255	39.60
09-01-2009	50	50	50	50	100000	59.88	70.36	75.113	80.99	39.60
18-02-2009	50	51	50	50	447000	59.42	70.06	74.813	80.77	39.60
04-03-2009	50	50	50	50	75000	58.86	69.68	74.533	80.58	39.60
11-03-2009	50	50	50	50	75000	58.3	69.33	74.247	80.515	39.60
13-03-2009	51	53	50	50	150000	57.84	68.99	73.96	80.305	39.60
16-03-2009	50	50	50	50	55000	57.26	68.62	73.68	80.155	39.60
18-03-2009	50	50	50	50	40000	56.7	68.25	73.4	79.955	39.60
19-03-2009	50	50	50	50	20000	56.24	67.87	73.12	79.765	39.60
20-03-2009	50	50	50	50	2000	55.76	67.48	72.84	79.565	39.60
24-03-2009	50	50	50	50	255000	55.48	67.03	72.573	79.355	39.60
27-03-2009	52	53	51	52	234500	55.2	66.6	72.287	79.145	52.34
30-03-2009	50	50	50	50	15000	54.82	66.15	72.02	78.92	42.65
31-03-2009	50	50	50	50	250000	54.5	65.68	71.753	78.7	42.65
14-04-2009	50	50	50	50	17500	54	65.23	71.5	78.47	42.65
16-04-2009	50	51	50	51	50500	53.54	64.88	71.207	78.24	48.59
17-04-2009	51	51	51	51	25000	53.06	64.44	70.927	78.01	48.59
20-04-2009	51	52	51	51	51500	52.66	64.11	70.64	77.775	48.59
21-04-2009	52	53	52	52	102000	52.24	63.9	70.42	77.52	54.48
23-04-2009	51	51	51	51	15500	51.84	63.53	70.193	77.22	48.50
28-04-2009	50	51	50	51	80000	51.36	63.24	69.933	76.945	48.50
29-04-2009	51	51	51	51	17500	51	62.9	69.647	76.665	48.50
01-05-2009	51	51	50	50	59000	50.74	62.44	69.38	76.365	42.65
04-05-2009	50	52	50	52	6000	50.64	62.12	69.18	76.09	54.48
05-05-2009	51	51	50	50	290000	50.48	61.85	68.947	75.8	44.58
06-05-2009	51	53	51	53	15500	50.48	61.63	68.753	75.515	57.16
07-05-2009	52	52	52	52	35000	50.52	61.42	68.56	75.245	52.85
08-05-2009	51	53	51	53	173000	50.58	61.21	68.407	74.98	56.39
11-05-2009	54	55	54	54	285000	50.66	61.03	68.173	74.705	59.65
12-05-2009	54	54	54	54	1000	50.74	60.87	68.007	74.445	59.65
13-05-2009	52	57	52	55	277500	50.84	60.63	67.847	74.19	62.87
14-05-2009	56	59	55	55	303500	50.88	60.43	67.647	73.935	62.87
15-05-2009	55	55	54	54	22500	50.96	60.26	67.44	73.655	57.54
19-05-2009	59	59	55	56	51500	51.08	60.03	67.187	73.425	64.09
20-05-2009	56	56	54	54	59000	51.16	59.78	67.013	73.195	54.96
22-05-2009	53	54	53	54	3500	51.24	59.52	66.84	72.965	54.96
25-05-2009	53	53	53	53	25000	51.3	59.29	66.62	72.72	50.77
26-05-2009	56	56	54	54	6500	51.38	58.98	66.413	72.49	54.51
27-05-2009	54	55	54	55	1000	51.44	58.71	66.253	72.25	57.95
01-06-2009	55	55	55	55	17000	51.54	58.43	66.08	72.04	57.95
03-06-2009	55	55	55	55	52500	51.64	58.24	65.907	71.8	57.95
05-06-2009	55	55	55	55	88000	51.74	57.95	65.793	71.61	57.95
08-06-2009	56	57	56	57	5000	51.88	57.66	65.667	71.395	65.05
10-06-2009	56	58	56	58	140500	52.04	57.4	65.547	71.185	67.97
11-06-2009	60	62	59	59	99500	52.16	57.2	65.433	70.98	70.61
12-06-2009	63	63	63	63	500	52.4	57.12	65.36	70.795	78.31
15-06-2009	67	67	56	56	154500	52.52	57.02	65.24	70.58	52.42
16-06-2009	59	59	59	59	500	52.7	56.94	65.14	70.4	58.72
17-06-2009	55	59	55	57	55500	52.84	56.78	65.027	70.215	53.62
18-06-2009	60	60	60	60	500	53.04	56.79	64.933	70.04	59.33
22-06-2009	55	55	55	55	3500	53.14	56.73	64.82	69.84	48.60
23-06-2009	55	55	55	55	60000	53.24	56.56	64.653	69.645	48.60
24-06-2009	57	57	55	55	4000	53.34	56.38	64.487	69.445	48.60
25-06-2009	57	59	56	56	189500	53.46	56.16	64.273	69.265	50.82
02-07-2009	56	56	56	56	159000	53.58	55.94	64.08	69.08	50.82
03-07-2009	56	56	56	56	52500	53.7	55.77	63.893	68.895	50.82
06-07-2009	54	54	54	54	429000	53.78	55.52	63.673	68.705	45.87
07-07-2009	58	58	58	58	500	53.94	55.32	63.48	68.535	55.26
09-07-2009	58	60	55	55	50500	54.04	55.14	63.26	68.35	48.47
10-07-2009	56	56	56	56	1500	54.16	54.96	63.04	68.17	50.65
13-07-2009	54	54	54	54	7500	54.24	54.86	62.767	67.99	46.42
16-07-2009	59	60	56	56	71000	54.32	54.76	62.507	67.795	50.84
17-07-2009	55	55	55	55	500	54.42	54.62	62.24	67.62	48.68
21-07-2009	56	56	56	56	87500	54.54	54.52	61.967	67.45	50.92
22-07-2009	57	57	57	57	56500	54.68	54.34	61.713	67.295	53.13
23-07-2009	56	65	56	65	26500	54.96	54.25	61.573	67.145	66.23
24-07-2009	66	68	66	68	50000	55.3	54.18	61.393	67.02	69.65
27-07-2009	60	60	60	60	15000	55.48	54.07	61.233	66.85	53.94
28-07-2009	61	61	61	61	5000	55.66	53.95	61.153	66.73	55.30
30-07-2009	60	60	60	60	103500	55.84	53.84	60.967	66.605	53.60
31-07-2009	64	64	64	64	1000	56.1	53.73	60.86	66.475	59.03
04-08-2009	56	56	56	56	25000	56.2	53.6	60.667	66.285	47.15
05-08-2009	59	59	59	59	10000	56.38	53.56	60.42	66.13	51.12
06-08-2009	60	60	60	60	10000	56.54	53.59	60.26	66.02	52.41
07-08-2009	60	60	55	55	6500	56.64	53.56	60.113	65.87	45.91
10-08-2009	56	56	55	55	12500	56.68	53.58	59.98	65.735	45.91
11-08-2009	56	56	56	56	15000	56.76	53.64	59.867	65.61	47.42
13-08-2009	59	59	59	59	2500	56.88	53.73	59.767	65.525	51.78
20-08-2009	65	65	58	58	21500	56.96	53.81	59.673	65.37	50.28
21-08-2009	58	58	58	58	40000	57.04	53.89	59.593	65.265	50.28
26-08-2009	58	58	58	58	123000	57.1	53.97	59.453	65.16	50.28
31-08-2009	56	56	56	56	9000	57.12	54	59.327	65.015	46.90
01-09-2009	56	56	56	56	16500	57.16	54.06	59.227	64.87	46.90
02-09-2009	55	55	54	54	40500	57.12	54.1	59.06	64.67	43.51
03-09-2009	55	60	55	60	4000	57.24	54.2	58.933	64.57	54.21
07-09-2009	60	67	59	61	666000	57.38	54.31	58.807	64.475	55.72
08-09-2009	60	64	54	55	909500	57.42	54.36	58.667	64.32	45.95
09-09-2009	55	57	55	55	32500	57.44	54.41	58.467	64.17	45.95
10-09-2009	57	57	57	57	55500	57.48	54.46	58.3	64.06	49.38
11-09-2009	58	62	56	56	585000	57.5	54.52	58.12	63.935	47.75
15-09-2009	58	58	58	58	500	57.56	54.6	58.013	63.82	51.22
17-09-2009	56	58	56	58	58000	57.62	54.68	57.84	63.75	51.22
24-09-2009	56	58	56	58	10500	57.64	54.76	57.653	63.66	51.22
25-09-2009	57	65	57	60	121500	57.68	54.86	57.493	63.58	54.96
28-09-2009	60	60	60	60	34500	57.7	54.93	57.367	63.5	54.96
06-10-2009	60	78	60	64	1227000	57.72	55.06	57.32	63.45	61.76
07-10-2009	68	68	57	57	666000	57.74	55.13	57.26	63.365	48.08
08-10-2009	60	72	58	68	2448000	57.92	55.31	57.267	63.335	62.23
09-10-2009	70	72	61	61	864500	58	55.42	57.187	63.27	52.44
12-10-2009	62	65	59	59	311500	57.98	55.51	57.187	63.195	50.02
13-10-2009	60	60	59	59	130000	58.06	55.6	57.173	63.13	50.02
14-10-2009	59	61	59	60	83500	58.16	55.7	57.093	63.03	51.32
15-10-2009	61	61	61	61	9000	58.28	55.81	57.013	62.935	52.65
16-10-2009	61	63	61	63	251000	58.42	55.94	56.913	62.81	55.28
20-10-2009	60	61	58	59	37500	58.48	56.03	56.787	62.68	49.37
21-10-2009	58	59	58	59	144000	58.54	56.12	56.693	62.555	49.37
22-10-2009	61	61	60	60	11000	58.66	56.22	56.567	62.42	50.89
26-10-2009	58	62	58	60	118500	58.7	56.32	56.447	62.285	50.89
27-10-2009	58	58	57	57	32500	58.74	56.39	56.34	62.13	46.07
28-10-2009	57	57	55	55	70500	58.72	56.44	56.213	61.96	43.14
29-10-2009	55	58	55	58	37000	58.8	56.52	56.173	61.775	48.44
30-10-2009	57	57	57	57	175500	58.82	56.57	56.113	61.585	46.87
02-11-2009	56	56	56	56	500	58.84	56.63	56.027	61.39	45.29
05-11-2009	55	59	55	55	1500	58.82	56.68	55.953	61.18	43.71
06-11-2009	55	55	55	55	12500	58.78	56.73	55.82	60.98	43.71
09-11-2009	51	54	51	54	10500	58.56	56.76	55.687	60.82	42.00
11-11-2009	55	55	54	54	131000	58.28	56.79	55.547	60.615	42.00
12-11-2009	55	55	54	55	64000	58.18	56.83	55.44	60.47	44.51
13-11-2009	56	56	56	56	500	58.08	56.87	55.327	60.385	46.99
19-11-2009	59	61	58	60	93000	58.08	56.96	55.253	60.245	55.52
24-11-2009	61	61	56	56	18000	57.92	57.01	55.127	60.125	47.32
26-11-2009	55	58	55	58	25000	57.96	57.08	55.053	59.99	51.20
30-11-2009	54	54	53	54	25000	57.86	57.12	54.993	59.78	44.19
01-12-2009	57	58	57	58	1000	57.82	57.18	55	59.65	51.36
02-12-2009	58	58	58	58	49000	57.88	57.26	55	59.555	51.36
04-12-2009	55	58	55	58	136000	57.94	57.31	55.033	59.47	51.36
07-12-2009	56	56	56	56	12500	57.94	57.35	55.073	59.385	47.54
08-12-2009	58	58	58	58	2500	57.92	57.4	55.127	59.305	51.43
10-12-2009	59	59	58	58	20000	57.92	57.44	55.18	59.235	51.43
14-12-2009	60	60	58	58	103000	57.92	57.48	55.233	59.175	51.43
15-12-2009	57	58	57	58	77000	57.92	57.51	55.287	59.07	51.43
16-12-2009	58	58	58	58	9000	57.96	57.54	55.32	58.985	51.43
17-12-2009	58	58	58	58	23500	58	57.58	55.373	58.92	51.43
21-12-2009	55	55	55	55	6500	58.02	57.57	55.407	58.8	43.83
23-12-2009	55	55	53	53	50000	57.88	57.56	55.427	58.67	39.63
28-12-2009	53	53	53	53	5500	57.72	57.55	55.447	58.535	39.63
30-12-2009	58	58	54	56	975000	57.74	57.58	55.487	58.435	48.26
04-01-2010	56	56	54	54	11000	57.72	57.58	55.513	58.28	43.77
05-01-2010	58	58	57	57	1000	57.72	57.6	55.547	58.155	51.12
13-01-2010	54	56	52	55	210000	57.7	57.6	55.58	58.015	46.73
14-01-2010	53	56	53	56	248000	57.66	57.61	55.62	57.925	49.09
15-01-2010	58	58	54	54	65500	57.58	57.6	55.647	57.775	44.82
18-01-2010	53	55	53	55	51000	57.52	57.58	55.68	57.62	47.29
19-01-2010	55	55	55	55	2500	57.42	57.55	55.713	57.475	47.29
22-01-2010	54	55	53	55	93000	57.32	57.51	55.727	57.355	47.29
28-01-2010	53	65	53	56	797000	57.16	57.44	55.76	57.28	50.07
29-01-2010	55	55	54	54	25500	57.1	57.42	55.787	57.22	44.96
01-02-2010	55	55	55	55	42000	56.84	57.38	55.82	57.16	47.83
02-02-2010	56	56	56	56	1000	56.74	57.37	55.86	57.075	50.60
03-02-2010	57	57	56	56	38500	56.68	57.33	55.9	57.06	50.60
04-02-2010	55	56	55	55	26000	56.6	57.33	55.933	57.03	47.66
05-02-2010	54	55	53	53	56500	56.46	57.31	55.953	56.935	42.36
09-02-2010	54	54	53	53	51500	56.3	57.29	55.973	56.835	42.36
10-02-2010	53	53	53	53	152000	56.1	57.26	55.993	56.71	42.36
11-02-2010	52	52	52	52	50000	55.96	57.22	56.007	56.58	39.61
12-02-2010	53	53	52	53	250500	55.84	57.19	56.027	56.48	43.56
15-02-2010	54	54	53	54	53500	55.72	57.19	56.053	56.355	47.27
16-02-2010	53	53	53	53	500	55.58	57.14	56.073	56.23	44.14
17-02-2010	57	57	57	57	4500	55.58	57.16	56.12	56.15	56.53
23-02-2010	53	58	53	58	307500	55.64	57.18	56.173	56.07	58.98
24-02-2010	53	54	53	54	59500	55.56	57.18	56.2	56.02	47.46
25-02-2010	53	53	53	53	5000	55.48	57.15	56.207	55.955	45.09
02-03-2010	53	53	53	53	25000	55.42	57.13	56.227	55.875	45.09
05-03-2010	53	53	53	53	30000	55.38	57.1	56.247	55.81	45.09
09-03-2010	53	53	53	53	5000	55.34	57.06	56.267	55.7	45.09
11-03-2010	56	61	55	59	235500	55.44	57	56.32	55.625	60.87
18-03-2010	53	59	53	59	3000	55.54	56.91	56.373	55.545	60.87
19-03-2010	59	59	59	59	500	55.62	56.9	56.427	55.485	60.87
22-03-2010	60	72	60	64	2458000	55.78	56.93	56.507	55.44	69.87
23-03-2010	69	69	64	64	3000	55.86	56.97	56.593	55.405	69.87
25-03-2010	57	57	57	57	500	55.88	56.9	56.633	55.315	50.86
26-03-2010	59	59	56	56	85000	55.84	56.9	56.667	55.25	48.82
29-03-2010	59	59	59	59	27500	55.94	56.9	56.727	55.23	54.70
30-03-2010	55	55	55	55	500	55.88	56.85	56.747	55.22	46.95
05-04-2010	56	56	56	56	95000	55.84	56.86	56.787	55.21	48.90
06-04-2010	62	62	62	62	500	55.92	56.93	56.847	55.255	58.70
07-04-2010	60	60	60	60	1000	56	56.97	56.9	55.305	54.92
08-04-2010	62	62	62	62	500	56.08	57	56.96	55.365	57.85
09-04-2010	65	65	65	65	500	56.22	57.07	57.033	55.44	61.84
12-04-2010	66	67	66	67	1000	56.4	57.16	57.12	55.525	64.28
13-04-2010	67	67	67	67	21000	56.58	57.25	57.2	55.61	64.28
14-04-2010	57	57	57	57	1000	56.56	57.26	57.213	55.63	46.93
15-04-2010	66	67	63	63	150500	56.66	57.33	57.273	55.695	54.81
16-04-2010	60	65	60	64	206500	56.84	57.43	57.327	55.765	55.98
19-04-2010	58	80	58	69	916000	57.16	57.52	57.427	55.86	61.38
20-04-2010	69	75	68	73	46000	57.56	57.64	57.553	55.975	65.07
21-04-2010	70	70	68	68	58500	57.8	57.77	57.653	56.065	57.65
22-04-2010	69	69	66	66	144000	58.04	57.88	57.733	56.145	54.96
23-04-2010	66	66	66	66	6000	58.22	57.97	57.807	56.215	54.96
26-04-2010	65	65	65	65	51000	58.42	58.06	57.873	56.29	53.50
27-04-2010	70	79	70	73	2299500	58.76	58.21	57.993	56.405	62.13
28-04-2010	73	73	70	71	319500	59.1	58.34	58.1	56.51	59.17
29-04-2010	73	95	73	95	7445000	59.9	58.71	58.353	56.735	74.71
30-04-2010	100	105	88	92	4133500	60.64	59.03	58.58	56.945	71.07
03-05-2010	94	94	78	82	585000	61.18	59.25	58.733	57.09	60.49
04-05-2010	85	87	70	73	1697500	61.52	59.34	58.8	57.2	52.86
05-05-2010	70	73	69	73	106500	61.9	59.5	58.913	57.315	52.86
06-05-2010	74	74	65	72	280500	62.24	59.54	59	57.425	52.01
07-05-2010	72	73	71	73	379500	62.58	59.66	59.107	57.54	52.83
10-05-2010	70	73	70	73	125500	62.92	59.8	59.193	57.655	52.83
11-05-2010	73	75	70	70	139000	63.22	59.91	59.293	57.755	49.89
12-05-2010	70	74	70	74	88500	63.64	60.05	59.42	57.875	53.59
14-05-2010	74	74	70	70	40500	63.98	60.14	59.52	57.975	49.64
17-05-2010	67	70	65	70	72500	64.32	60.21	59.613	58.075	49.64
18-05-2010	72	72	72	72	31500	64.72	60.34	59.72	58.185	51.71
19-05-2010	72	73	72	73	50500	65.12	60.48	59.833	58.3	52.75
20-05-2010	81	81	81	81	500	65.66	60.69	60.013	58.455	60.17
21-05-2010	65	70	64	70	279000	66	60.79	60.093	58.555	48.82
24-05-2010	66	66	65	65	124500	66.16	60.87	60.16	58.63	44.69
25-05-2010	65	67	65	65	613500	66.3	60.97	60.22	58.705	44.69
26-05-2010	72	72	68	72	2500	66.66	61.11	60.34	58.815	51.37
27-05-2010	65	71	65	71	25500	67.02	61.25	60.44	58.91	50.43
31-05-2010	74	74	74	74	500	67.44	61.43	60.567	59.03	53.19
01-06-2010	77	77	77	77	500	67.92	61.65	60.707	59.165	55.83
02-06-2010	72	72	72	72	37500	68.3	61.82	60.807	59.275	50.69
03-06-2010	67	69	66	66	49000	68.44	61.94	60.813	59.35	45.30
04-06-2010	66	66	66	66	3000	68.58	62.06	60.8	59.425	45.30
07-06-2010	69	69	69	69	500	68.78	62.2	60.86	59.515	48.48
08-06-2010	65	66	65	66	7000	68.82	62.3	60.893	59.585	45.62
09-06-2010	71	71	71	71	500	68.96	62.41	60.967	59.685	50.82
10-06-2010	65	69	65	69	2500	69.2	62.54	61	59.775	48.81
11-06-2010	70	70	65	66	40500	69.4	62.62	61.067	59.85	45.88
14-06-2010	66	68	65	68	100500	69.58	62.76	61.127	59.94	48.12
16-06-2010	70	71	70	71	1000	69.9	62.89	61.2	60.035	51.36
17-06-2010	66	69	66	68	607500	70.14	62.99	61.287	60.125	48.12
18-06-2010	67	71	67	69	321000	70.28	63.1	61.38	60.205	49.27
21-06-2010	72	72	66	66	72500	70.4	63.2	61.447	60.275	45.98
22-06-2010	68	69	68	69	8000	70.54	63.31	61.513	60.355	49.61
23-06-2010	65	71	65	69	717500	70.62	63.42	61.587	60.43	49.61
24-06-2010	67	69	66	69	37000	70.66	63.53	61.66	60.505	49.61
25-06-2010	70	70	67	67	34000	70.66	63.62	61.72	60.565	46.98
29-06-2010	66	72	65	72	300500	70.96	63.76	61.827	60.65	53.59
30-06-2010	72	72	71	71	125000	71.12	63.89	61.927	60.735	52.19
01-07-2010	66	66	66	66	14500	71.16	64	62.007	60.785	45.75
02-07-2010	66	66	66	66	500	71.1	64.13	62.047	60.845	45.75
05-07-2010	65	65	65	65	25000	70.94	64.25	62.073	60.9	44.47
08-07-2010	65	68	65	67	126000	70.92	64.36	62.153	60.97	47.61
09-07-2010	63	63	63	63	1000	70.86	64.45	62.207	61.015	42.44
12-07-2010	68	70	68	68	174000	70.9	64.56	62.28	61.08	49.78
21-07-2010	61	68	61	63	105000	70.86	64.64	62.327	61.12	43.77
22-07-2010	68	68	68	68	1000	70.76	64.76	62.393	61.185	50.24
23-07-2010	64	64	64	64	15000	70.62	64.86	62.433	61.23	45.71
26-07-2010	64	64	64	64	100000	70	64.95	62.473	61.265	45.71
27-07-2010	61	61	61	61	100000	69.38	65.01	62.48	61.28	42.38
28-07-2010	67	68	57	59	728000	68.92	65.05	62.473	61.28	40.28
29-07-2010	61	70	60	67	963000	68.8	65.16	62.493	61.3	50.80
30-07-2010	70	70	64	64	101000	68.62	65.26	62.54	61.34	47.43
02-08-2010	61	61	61	61	12500	68.4	65.32	62.493	61.35	44.26
03-08-2010	61	61	60	60	75000	68.14	65.36	62.487	61.365	43.23
04-08-2010	60	60	60	60	57500	67.88	65.4	62.493	61.365	43.23
05-08-2010	64	70	64	66	1340000	67.8	65.51	62.54	61.42	51.18
06-08-2010	66	68	65	68	189500	67.68	65.66	62.593	61.485	53.51
09-08-2010	68	68	65	67	125500	67.62	65.8	62.633	61.545	52.17
10-08-2010	70	75	69	70	16775500	67.62	65.97	62.68	61.615	55.76
11-08-2010	68	83	68	76	70483500	67.7	66.21	62.793	61.715	61.92
12-08-2010	75	76	71	76	2240000	67.76	66.44	62.907	61.815	61.92
13-08-2010	76	82	65	67	157023500	67.48	66.57	62.953	61.88	49.85
16-08-2010	66	69	65	66	5597500	67.4	66.7	62.993	61.92	48.71
18-08-2010	66	69	63	65	4139000	67.4	66.78	63.047	61.97	47.54
19-08-2010	64	67	63	64	3381000	67.38	66.84	63.107	62.01	46.35
20-08-2010	65	66	64	64	2134000	67.22	66.94	63.147	62.06	46.35
23-08-2010	65	65	63	63	1488000	67.06	67.04	63.187	62.095	45.03
24-08-2010	64	65	63	65	638500	66.88	67.16	63.247	62.145	48.20
25-08-2010	65	65	64	65	1458000	66.64	67.28	63.313	62.19	48.20
26-08-2010	65	66	63	65	667000	66.5	67.4	63.38	62.23	48.20
27-08-2010	64	66	64	65	36500	66.48	67.46	63.453	62.23	48.20
30-08-2010	65	66	63	65	809500	66.46	67.52	63.527	62.215	48.20
31-08-2010	65	66	64	65	1246500	66.38	67.58	63.593	62.24	48.20
01-09-2010	64	64	64	64	209000	66.34	67.58	63.647	62.255	46.13
02-09-2010	64	65	64	64	830500	66.2	67.58	63.673	62.275	46.13
03-09-2010	64	64	63	63	303000	66.08	67.64	63.72	62.27	43.94
06-09-2010	65	67	64	65	1922000	66.06	67.73	63.767	62.315	49.14
07-09-2010	65	71	65	69	49967000	66.08	67.83	63.867	62.365	57.60
15-09-2010	70	70	66	68	2992000	66.02	67.96	63.933	62.405	55.13
16-09-2010	67	71	67	68	14573500	66.02	68.08	64	62.47	55.13
17-09-2010	70	70	68	68	1282000	66	68.14	64.067	62.535	55.13
20-09-2010	68	69	68	68	2392000	66.04	68.22	64.147	62.595	55.13
21-09-2010	69	70	68	70	3832500	66.06	68.3	64.227	62.65	59.78
22-09-2010	71	73	69	70	8243500	66.08	68.35	64.307	62.71	59.78
23-09-2010	69	70	69	69	1113000	66.08	68.37	64.38	62.765	56.39
24-09-2010	70	72	69	71	9656500	66.16	68.41	64.467	62.83	61.13
27-09-2010	71	73	71	73	11558000	66.18	68.57	64.567	62.915	65.20
28-09-2010	73	75	72	73	3136500	66.22	68.67	64.667	63	65.20
29-09-2010	74	87	71	85	36881000	66.6	68.88	64.867	63.155	79.87
30-09-2010	87	90	78	82	52587500	66.92	69.01	65.06	63.265	71.73
01-10-2010	82	85	80	82	6805000	67.26	69.1	65.253	63.37	71.73
04-10-2010	83	84	81	82	2648000	67.56	69.24	65.427	63.505	71.73
05-10-2010	82	85	81	84	3338000	67.98	69.42	65.627	63.65	73.94
06-10-2010	82	83	81	81	5768000	68.24	69.57	65.787	63.77	65.65
07-10-2010	81	81	78	78	3676000	68.54	69.7	65.94	63.88	58.57
08-10-2010	77	81	76	79	3942000	68.76	69.76	66.093	63.985	60.11
11-10-2010	78	80	77	79	541000	69.06	69.84	66.26	64.09	60.11
12-10-2010	79	81	77	79	3558500	69.36	69.68	66.42	64.195	60.11
13-10-2010	78	80	78	80	200500	69.74	69.56	66.587	64.295	61.89
14-10-2010	80	81	79	79	4368500	70.14	69.53	66.747	64.39	59.06
15-10-2010	80	81	78	78	4713500	70.36	69.58	66.893	64.46	56.29
18-10-2010	78	80	77	80	1330500	70.68	69.65	67.067	64.575	60.30
19-10-2010	79	82	78	80	15104500	71.06	69.73	67.233	64.635	60.30
20-10-2010	79	81	78	78	1803500	71.42	69.78	67.38	64.72	54.50
21-10-2010	79	81	79	79	1299000	71.8	69.84	67.533	64.82	56.74
22-10-2010	79	81	79	80	154500	72.08	69.94	67.7	64.925	58.92
25-10-2010	80	80	77	78	9821000	72.28	69.98	67.867	65.015	53.15
26-10-2010	79	79	77	78	613500	72.5	70.06	68.033	65.1	53.15
27-10-2010	80	86	80	82	31669000	72.74	70.18	68.227	65.195	61.82
28-10-2010	82	87	82	85	9550500	72.92	70.31	68.447	65.325	66.78
29-10-2010	85	85	83	84	1420500	73.08	70.42	68.653	65.45	63.81
01-11-2010	84	84	82	82	1255000	73.38	70.43	68.84	65.56	58.22
02-11-2010	83	83	80	80	1625500	73.66	70.53	69.02	65.66	53.20
03-11-2010	80	81	80	80	917000	73.96	70.68	69.173	65.775	53.20
04-11-2010	80	81	78	79	2159500	74.26	70.82	69.313	65.895	50.66
05-11-2010	80	82	79	82	1208000	74.62	70.92	69.5	66.015	57.24
08-11-2010	83	84	82	82	864000	75	71.03	69.693	66.14	57.24
09-11-2010	80	83	80	80	3790000	75.3	71.09	69.873	66.26	51.89
10-11-2010	80	82	79	80	2387000	75.6	71.12	70.053	66.385	51.89
11-11-2010	79	80	77	78	2552500	75.86	71.18	70.22	66.5	46.82
12-11-2010	77	79	77	78	2684000	76.12	71.3	70.347	66.62	46.82
15-11-2010	79	79	77	77	1001500	76.36	71.41	70.467	66.735	44.31
16-11-2010	78	78	77	78	651500	76.62	71.5	70.593	66.85	47.35
18-11-2010	80	80	78	80	1092500	76.94	71.64	70.7	66.97	52.89
19-11-2010	80	80	79	80	858500	77.26	71.73	70.807	67.07	52.89
22-11-2010	80	80	78	78	1564000	77.56	71.82	70.947	67.18	47.14
23-11-2010	78	80	78	78	592500	77.82	71.94	71.093	67.28	47.14
24-11-2010	79	79	77	78	421000	78	72.04	71.22	67.4	47.14
25-11-2010	79	79	78	78	235000	78.2	72.11	71.373	67.5	47.14
26-11-2010	78	78	78	78	144000	78.4	72.21	71.52	67.6	47.14
29-11-2010	79	79	77	77	751500	78.58	72.29	71.62	67.695	43.69
30-11-2010	77	77	75	75	1716500	78.72	72.38	71.72	67.79	37.75
01-12-2010	75	79	75	78	1689000	78.88	72.47	71.827	67.89	48.96
02-12-2010	78	82	78	79	3749000	79.06	72.57	71.92	67.995	52.06
03-12-2010	80	80	79	79	259500	79.26	72.67	72	68.1	52.06
06-12-2010	80	80	79	79	52500	79.42	72.79	72.08	68.205	52.06
08-12-2010	76	78	76	77	235500	79.5	72.84	72.213	68.3	45.20
09-12-2010	77	79	77	79	165000	79.62	72.92	72.32	68.405	52.01
10-12-2010	78	80	78	80	510000	79.52	73.06	72.427	68.53	55.02
13-12-2010	80	80	78	80	40000	79.48	73.2	72.5	68.665	55.02
14-12-2010	79	79	78	79	300500	79.42	73.34	72.54	68.795	51.29
15-12-2010	77	79	76	76	453500	79.3	73.43	72.593	68.895	42.08
16-12-2010	77	77	75	75	1155500	79.12	73.55	72.653	69	39.53
17-12-2010	77	77	75	75	151000	79	73.62	72.713	69.09	39.53
20-12-2010	76	76	76	76	775000	78.96	73.75	72.787	69.195	43.50
21-12-2010	76	78	76	78	1155000	78.94	73.85	72.82	69.305	50.50
22-12-2010	78	81	78	78	2671500	78.92	73.99	72.867	69.425	50.50
23-12-2010	78	80	78	79	1438000	78.92	74.14	72.76	69.545	53.81
27-12-2010	80	80	80	80	259500	78.92	74.33	72.68	69.67	56.92
28-12-2010	80	83	80	81	6335000	78.96	74.55	72.673	69.8	59.83
29-12-2010	80	80	79	80	1172500	79	74.68	72.72	69.92	55.78
30-12-2010	82	82	80	80	2118000	79	74.84	72.767	70.05	55.78
03-01-2011	80	81	80	80	105500	79	75.03	72.82	70.175	55.78
04-01-2011	80	80	80	80	1483000	79.04	75.23	72.867	70.295	55.78
05-01-2011	80	80	80	80	551000	79.06	75.43	72.913	70.415	55.78
06-01-2011	80	82	80	81	608000	79.08	75.58	72.987	70.545	59.73
07-01-2011	80	82	80	81	3333500	79.14	75.71	73.033	70.685	59.73
10-01-2011	80	81	80	80	2592500	79.18	75.84	73.1	70.82	54.12
11-01-2011	80	80	80	80	435000	79.14	75.94	73.167	70.955	54.12
12-01-2011	80	80	80	80	77000	79.04	75.98	73.22	71.095	54.12
13-01-2011	80	81	80	81	260000	78.98	76.03	73.273	71.235	58.94
14-01-2011	80	82	80	82	3351500	78.98	76.18	73.28	71.375	63.11
17-01-2011	80	81	80	81	85000	79	76.33	73.353	71.515	56.88
18-01-2011	82	82	81	82	375000	79.04	76.5	73.467	71.64	61.03
19-01-2011	80	80	80	80	7500	79.06	76.66	73.567	71.75	50.56
20-01-2011	80	81	80	80	1333500	79.02	76.82	73.62	71.88	50.56
21-01-2011	80	80	80	80	880500	78.98	76.99	73.68	72.015	50.56
24-01-2011	80	80	80	80	50000	78.98	77.14	73.72	72.15	50.56
25-01-2011	80	81	80	81	250500	79	77.3	73.747	72.29	55.68
26-01-2011	81	81	81	81	24500	79.06	77.46	73.807	72.43	55.68
27-01-2011	81	81	80	80	591000	79.1	77.61	73.9	72.535	49.71
28-01-2011	80	80	80	80	1500	79.16	77.76	73.993	72.64	49.71
31-01-2011	80	81	80	81	1075500	79.22	77.92	74.073	72.75	55.27
01-02-2011	80	80	80	80	50000	79.22	78.08	74.167	72.83	49.39
02-02-2011	81	81	80	80	86000	79.22	78.24	74.227	72.91	49.39
04-02-2011	81	81	81	81	300000	79.28	78.42	74.307	73.03	54.95
07-02-2011	81	81	81	81	5000	79.34	78.58	74.407	73.155	54.95
08-02-2011	81	81	81	81	100000	79.4	78.7	74.493	73.265	54.95
09-02-2011	81	81	81	81	153000	79.46	78.83	74.56	73.395	54.95
10-02-2011	81	81	81	81	375000	79.52	78.96	74.647	73.52	54.95
14-02-2011	82	83	81	81	650500	79.6	79.09	74.727	73.615	54.95
16-02-2011	81	81	81	81	250500	79.72	79.22	74.827	73.72	54.95
17-02-2011	81	90	81	84	3362000	79.84	79.36	74.927	73.83	70.99
18-02-2011	82	88	82	87	2937000	80	79.53	75.047	73.94	79.03
21-02-2011	87	88	85	87	1243000	80.16	79.71	75.167	74.04	79.03
22-02-2011	85	86	85	85	287000	80.28	79.85	75.287	74.13	65.08
23-02-2011	83	85	83	85	325000	80.44	79.97	75.373	74.27	65.08
24-02-2011	85	85	84	84	690500	80.54	80.08	75.46	74.375	59.04
25-02-2011	84	85	83	83	1051000	80.6	80.06	75.573	74.47	53.67
28-02-2011	83	85	83	83	417000	80.66	80.07	75.687	74.54	53.67
01-03-2011	85	88	84	84	503500	80.76	80.09	75.813	74.595	58.09
02-03-2011	83	85	83	84	106000	80.92	80.11	75.927	74.675	58.09
03-03-2011	84	84	84	84	250000	81.1	80.11	76.067	74.765	58.09
04-03-2011	84	85	84	85	13000	81.3	80.15	76.18	74.86	62.55
07-03-2011	84	85	83	84	350000	81.46	80.21	76.32	74.955	56.12
08-03-2011	85	85	84	85	33000	81.6	80.27	76.433	75.015	60.50
09-03-2011	85	85	84	84	55000	81.72	80.32	76.567	75.08	54.63
10-03-2011	84	84	83	83	46000	81.8	80.36	76.693	75.02	49.46
11-03-2011	84	84	83	83	377500	81.86	80.39	76.84	74.975	49.46
14-03-2011	83	83	82	82	518500	81.88	80.42	76.993	74.975	44.58
15-03-2011	81	82	81	82	66000	81.92	80.46	77.093	75.02	44.58
16-03-2011	84	85	84	85	50000	82.02	80.51	77.233	75.08	58.76
17-03-2011	83	83	83	83	75000	82.08	80.54	77.38	75.135	49.64
18-03-2011	83	83	83	83	30500	82.14	80.59	77.533	75.185	49.64
21-03-2011	82	85	81	82	798500	82.18	80.62	77.68	75.23	45.54
22-03-2011	82	82	81	81	95000	82.18	80.63	77.78	75.285	41.82
23-03-2011	82	97	82	96	9996000	82.48	80.81	77.967	75.395	74.91
24-03-2011	96	100	90	95	3793000	82.78	80.98	78.153	75.52	71.97
25-03-2011	94	96	90	90	1687000	82.98	81.06	78.287	75.62	59.42
28-03-2011	87	92	86	92	145000	83.22	81.13	78.393	75.72	62.26
29-03-2011	93	93	88	91	1147500	83.42	81.2	78.493	75.81	60.00
30-03-2011	87	94	86	92	340500	83.62	81.3	78.66	75.865	61.50
31-03-2011	90	90	88	88	80500	83.76	81.38	78.807	75.955	52.93
01-04-2011	87	90	87	90	449500	83.92	81.48	78.973	76.08	56.22
04-04-2011	87	87	86	86	44500	84.04	81.55	79.12	76.185	48.87
05-04-2011	88	93	88	90	466000	84.24	81.63	79.293	76.275	55.18
06-04-2011	88	89	88	89	76000	84.42	81.7	79.467	76.365	53.41
07-04-2011	89	90	87	88	436500	84.58	81.78	79.62	76.435	51.62
08-04-2011	88	92	88	92	292000	84.8	81.9	79.8	76.51	57.71
11-04-2011	84	92	84	92	292500	85.02	82.04	79.98	76.61	57.71
12-04-2011	90	91	88	88	1467000	85.18	82.14	80.133	76.72	50.36
13-04-2011	89	89	87	87	1846500	85.32	82.24	80.28	76.825	48.68
14-04-2011	87	89	86	89	102000	85.48	82.35	80.44	76.925	52.11
15-04-2011	89	89	89	89	250500	85.66	82.44	80.607	77.04	52.11
18-04-2011	89	89	88	88	200000	85.82	82.52	80.767	77.125	50.17
19-04-2011	88	89	87	87	287000	85.94	82.61	80.927	77.215	48.23
20-04-2011	87	87	87	87	270000	86.06	82.7	81.073	77.32	48.23
21-04-2011	87	87	85	85	719000	86.14	82.77	81.18	77.405	44.27
25-04-2011	86	88	85	85	106000	86.22	82.84	81.293	77.475	44.27
26-04-2011	85	85	84	84	219000	86.28	82.9	81.4	77.555	42.26
27-04-2011	85	88	85	88	159000	86.42	83.01	81.533	77.65	51.71
28-04-2011	88	88	87	87	36000	86.54	83.13	81.66	77.755	49.53
29-04-2011	87	88	86	86	314500	86.58	83.21	81.767	77.84	47.38
02-05-2011	88	90	86	88	6131000	86.6	83.3	81.887	77.935	51.88
03-05-2011	87	93	87	89	2880500	86.64	83.4	82.02	78.035	54.00
04-05-2011	89	90	89	90	1369000	86.74	83.51	82.147	78.15	56.09
05-05-2011	90	90	88	89	2227500	86.82	83.63	82.253	78.235	53.48
06-05-2011	88	89	88	88	196500	86.9	83.72	82.353	78.32	50.93
09-05-2011	88	95	88	93	4018500	87.1	83.85	82.407	78.455	60.96
10-05-2011	93	93	89	91	1810500	87.26	83.96	82.467	78.58	56.03
11-05-2011	91	92	90	92	571500	87.42	84.09	82.533	78.715	57.86
12-05-2011	93	96	92	96	1199500	87.66	84.29	82.627	78.86	64.29
13-05-2011	94	96	93	95	758500	87.88	84.49	82.7	79.02	61.75
16-05-2011	96	96	94	95	361500	88.08	84.69	82.793	79.155	61.75
18-05-2011	96	126	96	120	32291000	88.8	85.13	83.073	79.44	82.15
19-05-2011	120	124	118	121	7290000	89.52	85.56	83.353	79.705	82.56
20-05-2011	121	121	112	112	403000	90.08	85.9	83.573	79.945	67.80
23-05-2011	110	110	105	109	689000	90.6	86.2	83.773	80.17	63.71
24-05-2011	106	111	105	111	189500	91.16	86.51	83.98	80.42	65.21
25-05-2011	112	112	108	108	45500	91.68	86.78	84.173	80.665	61.12
26-05-2011	108	111	106	108	910500	92.2	87.06	84.373	80.87	61.12
27-05-2011	108	115	105	111	1643500	92.72	87.37	84.58	81.105	63.76
30-05-2011	111	121	111	117	4619500	93.4	87.74	84.827	81.385	68.38
31-05-2011	118	120	116	120	1437500	94.14	88.14	85.107	81.685	70.42
01-06-2011	120	121	117	120	443000	94.9	88.54	85.38	81.985	70.42
03-06-2011	116	117	116	116	119000	95.6	88.89	85.62	82.235	64.05
06-06-2011	116	120	113	116	2340500	96	89.24	85.873	82.475	64.05
07-06-2011	113	116	112	114	1183000	96.38	89.58	86.113	82.71	60.86
08-06-2011	114	114	111	111	410500	96.8	89.89	86.307	82.915	56.32
09-06-2011	111	113	106	113	2305000	97.22	90.22	86.493	83.1	58.54
10-06-2011	112	112	107	107	631500	97.54	90.48	86.647	83.255	50.29
13-06-2011	108	110	104	106	3075000	97.82	90.72	86.807	83.45	49.05
14-06-2011	106	107	104	105	48500	98.16	90.96	86.973	83.645	47.78
15-06-2011	105	106	103	105	147000	98.46	91.19	87.14	83.845	47.78
16-06-2011	102	102	99	99	586000	98.72	91.38	87.273	84.02	40.49
17-06-2011	96	96	94	95	205000	98.82	91.53	87.36	84.175	36.49
20-06-2011	97	102	97	101	124000	99.06	91.74	87.487	84.365	45.23
21-06-2011	102	107	102	106	583500	99.42	92	87.66	84.57	51.25
22-06-2011	106	106	103	103	88000	99.64	92.22	87.813	84.76	47.85
23-06-2011	104	125	103	117	10336000	100.14	92.58	88.073	85.02	60.88
24-06-2011	117	118	112	114	1421500	100.66	92.92	88.313	85.265	57.56
27-06-2011	112	114	107	114	203500	101.2	93.26	88.56	85.51	57.56
28-06-2011	114	116	111	113	782000	101.68	93.58	88.793	85.75	56.37
30-06-2011	110	114	108	109	305000	102.08	93.87	88.987	85.975	51.77
01-07-2011	109	110	107	110	557500	102.52	94.17	89.187	86.205	52.81
04-07-2011	109	109	107	107	528500	102.92	94.43	89.38	86.425	49.38
05-07-2011	107	107	103	106	959500	103.3	94.68	89.567	86.63	48.25
06-07-2011	103	108	103	107	42000	103.74	94.94	89.76	86.82	49.49
07-07-2011	106	111	106	110	2437500	104.24	95.23	89.973	87.03	53.12
08-07-2011	110	111	109	111	3313500	104.78	95.53	90.193	87.245	54.30
11-07-2011	113	114	109	109	3203500	105.2	95.81	90.407	87.45	51.51
12-07-2011	109	109	106	107	853000	105.6	96.07	90.62	87.645	48.81
13-07-2011	108	111	108	110	685500	106.08	96.33	90.833	87.845	52.81
14-07-2011	110	123	110	114	10805000	106.6	96.6	91.067	88.065	57.56
15-07-2011	111	117	111	114	408500	107.1	96.87	91.3	88.29	57.56
18-07-2011	114	115	110	110	1057000	107.5	97.12	91.507	88.485	51.54
19-07-2011	109	120	109	115	10255000	108.02	97.42	91.76	88.695	57.52
20-07-2011	115	117	113	114	3638000	108.54	97.72	91.993	88.9	56.03
21-07-2011	113	116	113	114	1119500	108.96	98.03	92.22	89.045	56.03
22-07-2011	114	116	114	114	1438500	109.42	98.34	92.447	89.205	56.03
25-07-2011	114	116	114	116	1087000	109.9	98.66	92.693	89.375	58.71
26-07-2011	117	120	116	117	5584500	110.32	98.99	92.967	89.55	60.01
27-07-2011	117	120	117	118	1433000	110.78	99.33	93.253	89.72	61.33
28-07-2011	117	126	117	122	6274000	111.32	99.7	93.567	89.925	66.15
29-07-2011	125	125	117	117	3388500	111.26	100.03	93.84	90.12	56.65
01-08-2011	119	120	117	119	1426500	111.22	100.37	94.113	90.32	59.18
02-08-2011	118	118	117	118	4777000	111.34	100.71	94.38	90.515	57.38
03-08-2011	117	117	116	117	2615500	111.5	101.05	94.633	90.705	55.56
04-08-2011	119	121	117	118	2482000	111.64	101.4	94.887	90.895	57.03
05-08-2011	115	116	113	114	4273000	111.76	101.72	95.107	91.07	49.93
08-08-2011	103	108	102	107	1854000	111.74	101.97	95.287	91.215	40.44
09-08-2011	96	107	96	105	258000	111.62	102.17	95.453	91.34	38.20
10-08-2011	106	106	103	105	892000	111.38	102.39	95.62	91.465	38.20
11-08-2011	105	107	102	103	1115000	111.04	102.59	95.773	91.59	35.90
12-08-2011	108	108	105	105	427000	110.74	102.82	95.94	91.72	39.81
15-08-2011	107	109	107	109	381500	110.6	103.1	96.127	91.865	46.79
16-08-2011	110	112	107	107	509000	110.42	103.21	96.3	92.01	44.04
18-08-2011	108	109	104	107	300000	110.28	103.33	96.48	92.155	44.04
19-08-2011	104	106	102	102	245500	110.1	103.45	96.627	92.255	37.63
22-08-2011	103	103	102	103	397500	109.9	103.56	96.78	92.345	39.52
23-08-2011	103	108	103	108	42000	109.92	103.73	96.96	92.465	48.03
24-08-2011	108	108	104	104	1500	109.88	103.85	97.107	92.575	42.84
25-08-2011	104	104	103	103	38000	109.84	104	97.253	92.69	41.63
26-08-2011	103	103	103	103	2500	109.8	104.13	97.393	92.805	41.63
05-09-2011	104	104	103	103	266000	109.88	104.3	97.547	92.925	41.63
07-09-2011	107	110	105	105	161000	110.08	104.45	97.713	93.04	45.48
08-09-2011	107	109	107	108	95500	110.22	104.64	97.9	93.17	50.73
09-09-2011	109	110	107	107	350000	110.24	104.83	98.08	93.305	49.03
13-09-2011	105	105	104	104	251000	110.26	104.95	98.233	93.425	44.26
14-09-2011	104	104	102	102	489000	109.96	105.05	98.373	93.545	41.36
15-09-2011	102	103	102	103	156000	109.74	105.2	98.527	93.67	43.36
16-09-2011	103	103	103	103	10000	109.52	105.36	98.68	93.8	43.36
19-09-2011	104	104	104	104	35000	109.34	105.51	98.833	93.93	45.51
20-09-2011	108	108	104	104	62000	109.24	105.66	98.993	94.05	45.51
21-09-2011	104	106	103	106	78500	109.16	105.84	99.167	94.18	49.92
22-09-2011	106	106	100	100	625000	109.02	105.97	99.293	94.29	39.57
23-09-2011	100	100	100	100	12500	108.9	106.1	99.42	94.4	39.57
27-09-2011	100	100	84	87	8000	108.5	106.12	99.46	94.445	26.02
28-09-2011	93	99	93	99	6000	108.28	106.26	99.58	94.55	44.81
29-09-2011	100	100	90	100	785000	108.06	106.42	99.707	94.66	46.04
30-09-2011	96	98	96	98	569000	107.84	106.52	99.82	94.765	43.93
03-10-2011	98	98	98	98	1500	107.66	106.63	99.933	94.88	43.93
04-10-2011	85	85	70	80	10500	107.06	106.57	99.907	94.89	29.72
05-10-2011	88	90	88	90	282500	106.58	106.59	99.927	94.945	41.12
06-10-2011	95	101	95	101	242000	106.32	106.71	100.02	95.055	50.60
07-10-2011	100	100	100	100	125000	106.12	106.81	100.12	95.16	49.82
11-10-2011	85	85	85	85	500	105.52	106.77	100.12	95.2	39.83
12-10-2011	98	102	98	102	54000	105.28	106.91	100.24	95.315	51.66
13-10-2011	102	102	100	102	419000	105.04	107	100.367	95.425	51.66
14-10-2011	99	99	98	98	102500	104.72	107.07	100.467	95.515	49.03
17-10-2011	98	104	98	104	150000	104.48	107.19	100.6	95.64	52.90
19-10-2011	101	101	101	101	100000	104.16	107.24	100.713	95.765	50.82
20-10-2011	101	101	91	91	10000	103.62	107.2	100.76	95.845	44.54
21-10-2011	97	97	97	97	500	103.12	107.22	100.84	95.955	48.64
24-10-2011	103	103	103	103	500	102.84	107.05	100.967	96.09	52.43
27-10-2011	101	103	101	103	50000	102.52	106.87	101.087	96.215	52.43
28-10-2011	101	101	101	101	100000	102.18	106.76	101.2	96.33	50.98
31-10-2011	101	101	101	101	8000	101.86	106.68	101.32	96.44	50.98
01-11-2011	103	103	101	101	249000	101.52	106.58	101.44	96.545	50.98
03-11-2011	85	96	83	96	61000	101.16	106.46	101.533	96.62	46.91
04-11-2011	91	91	91	91	15000	100.84	106.29	101.593	96.675	43.20
07-11-2011	95	99	95	99	40000	100.72	106.17	101.687	96.77	50.01
08-11-2011	100	100	100	100	15000	100.62	106	101.8	96.87	50.81
09-11-2011	100	100	100	100	53000	100.56	105.8	101.913	96.97	50.81
10-11-2011	95	95	95	95	41500	100.36	105.55	102	97.045	46.52
14-11-2011	98	105	98	105	207500	100.28	105.44	102.16	97.165	54.74
15-11-2011	105	110	101	108	465500	100.3	105.36	102.24	97.3	56.89
16-11-2011	108	108	103	107	10000	100.3	105.29	102.32	97.435	55.94
18-11-2011	108	108	108	108	14000	100.42	105.26	102.44	97.575	56.71
21-11-2011	105	105	102	102	7500	100.4	105.15	102.507	97.685	50.90
22-11-2011	106	107	101	101	563000	100.26	105.09	102.573	97.785	49.98
23-11-2011	100	112	100	112	400500	100.42	105.15	102.707	97.935	58.80
24-11-2011	108	111	108	110	537500	100.56	105.2	102.853	98.08	56.84
25-11-2011	106	106	106	106	2500	100.62	105.21	102.96	98.2	53.03
28-11-2011	105	105	103	103	141500	100.62	105.25	103.073	98.315	50.30
29-11-2011	104	109	103	104	2098000	100.6	105.34	103.167	98.435	51.20
30-11-2011	104	105	103	103	168000	100.5	105.36	103.26	98.55	50.22
01-12-2011	107	107	107	107	500	100.5	105.37	103.387	98.685	54.01
06-12-2011	105	105	103	103	225500	100.48	105.37	103.46	98.795	49.92
07-12-2011	103	107	102	104	508000	100.52	105.24	103.54	98.91	50.92
08-12-2011	105	108	104	106	895500	100.58	105.16	103.66	99.04	52.95
09-12-2011	106	107	104	105	681000	100.62	105.07	103.78	99.165	51.80
12-12-2011	106	106	105	105	122000	100.64	104.99	103.887	99.285	51.80
13-12-2011	104	104	102	102	53000	100.6	104.92	103.973	99.395	48.15
14-12-2011	103	106	103	106	12500	100.6	104.88	104.093	99.525	52.91
15-12-2011	103	103	100	102	1452000	100.64	104.83	104.193	99.63	48.15
16-12-2011	105	108	104	104	689000	100.72	104.81	104.307	99.745	50.55
19-12-2011	108	108	107	107	130500	101.12	104.81	104.453	99.875	53.98
20-12-2011	105	107	105	107	524500	101.28	104.78	104.6	100.005	53.98
21-12-2011	105	105	105	105	37500	101.38	104.72	104.74	100.125	51.23
22-12-2011	104	104	104	104	11000	101.5	104.67	104.847	100.24	49.86
23-12-2011	105	105	100	102	513000	101.58	104.62	104.947	100.345	47.15
27-12-2011	106	107	102	102	15500	102.02	104.54	105.053	100.435	47.15
29-12-2011	102	105	100	105	847500	102.32	104.45	105.167	100.525	51.72
30-12-2011	105	105	104	104	276000	102.38	104.35	105.267	100.61	50.16
02-01-2012	104	104	103	103	316500	102.44	104.28	105.353	100.7	48.59
03-01-2012	103	106	103	106	110500	102.86	104.19	105.467	100.805	53.32
04-01-2012	103	109	103	105	687000	102.92	104.1	105.58	100.91	51.62
05-01-2012	109	123	107	114	19473000	103.16	104.1	105.72	101.065	63.07
06-01-2012	114	115	111	112	681500	103.44	104.08	105.86	101.21	59.69
09-01-2012	110	111	109	111	617000	103.58	104.03	105.987	101.345	58.01
10-01-2012	112	114	110	110	1727500	103.76	103.96	106.08	101.475	56.31
11-01-2012	112	114	110	111	1200000	104.16	103.89	106.187	101.61	57.65
12-01-2012	112	112	108	109	217000	104.4	103.76	106.28	101.73	54.08
16-01-2012	110	110	107	109	667000	104.52	103.68	106.207	101.855	54.08
17-01-2012	109	109	108	109	271500	104.64	103.58	106.127	101.975	54.08
18-01-2012	109	112	108	110	566000	104.82	103.5	106.113	102.105	55.79
19-01-2012	110	117	110	111	5265000	105.02	103.44	106.127	102.245	57.49
20-01-2012	111	113	110	112	4152500	105.24	103.38	106.133	102.39	59.18
24-01-2012	112	112	111	111	157500	105.54	103.35	106.153	102.535	56.75
25-01-2012	111	117	110	114	1347000	106	103.42	106.193	102.695	61.82
26-01-2012	114	115	111	112	1030000	106.26	103.49	106.2	102.83	57.02
27-01-2012	112	112	110	112	229500	106.5	103.56	106.167	102.975	57.02
30-01-2012	110	111	107	111	740500	106.72	103.64	106.107	103.115	54.57
31-01-2012	109	111	107	109	656000	107	103.68	106.033	103.25	49.93
01-02-2012	110	110	108	109	34500	107.08	103.68	105.987	103.39	49.93
02-02-2012	108	111	108	110	1518500	107.12	103.71	105.947	103.46	52.28
03-02-2012	110	110	107	107	294500	107.12	103.71	105.9	103.52	45.40
06-02-2012	109	110	107	108	856500	107.12	103.77	105.88	103.61	47.86
07-02-2012	107	109	107	109	49500	107.26	103.83	105.853	103.695	50.28
08-02-2012	110	110	108	110	19500	107.44	103.85	105.873	103.79	52.64
09-02-2012	107	110	107	109	106500	107.38	103.9	105.893	103.875	50.08
10-02-2012	107	109	107	109	426000	107.36	103.96	105.92	103.98	50.08
13-02-2012	107	112	107	111	82000	107.46	104.04	105.96	104.085	55.15
14-02-2012	110	110	109	109	4000	107.58	104.1	106.027	104.2	49.71
15-02-2012	109	109	108	109	14500	107.68	104.14	106.12	104.295	49.71
16-02-2012	108	109	108	109	13500	107.8	104.15	106.173	104.395	49.71
17-02-2012	110	113	108	110	675500	107.86	104.18	106.2	104.505	52.63
20-02-2012	110	111	108	111	34500	108.02	104.25	106.253	104.6	55.41
21-02-2012	107	112	107	110	10000	108.14	104.33	106.207	104.69	52.11
22-02-2012	108	110	108	110	14000	108.22	104.4	106.18	104.8	52.11
23-02-2012	108	108	105	108	433500	108.28	104.45	106.14	104.905	45.79
24-02-2012	106	107	105	107	93000	108.32	104.48	106.1	104.995	42.98
27-02-2012	104	105	103	103	126000	108.34	104.47	106.06	105.065	34.00
28-02-2012	103	106	103	106	100500	108.34	104.47	106.033	105.155	43.53
29-02-2012	106	109	106	106	187000	108.42	104.53	106.027	105.25	43.53
01-03-2012	106	110	106	106	159000	108.46	104.59	106.027	105.345	43.53
02-03-2012	109	111	107	111	257500	108.54	104.83	106.053	105.475	56.58
05-03-2012	109	109	107	107	194500	108.54	104.91	106.033	105.585	47.19
06-03-2012	107	107	105	106	751000	108.56	104.97	106	105.695	45.17
07-03-2012	106	110	104	106	1047000	108.6	105.05	105.98	105.785	45.17
08-03-2012	106	108	105	108	10610000	108.72	105.15	105.987	105.89	50.12
09-03-2012	108	108	106	107	3969500	108.82	105.42	105.967	105.995	47.80
12-03-2012	107	107	106	106	145500	108.84	105.58	105.913	106.085	45.52
13-03-2012	107	116	107	113	6371000	109.02	105.7	105.907	106.205	59.90
14-03-2012	113	114	109	109	1383500	109.14	105.79	105.9	106.3	51.53
15-03-2012	109	110	109	110	802000	109.22	106.04	105.867	106.405	53.29
16-03-2012	111	114	111	114	9063500	109.4	106.16	105.867	106.535	59.60
19-03-2012	115	118	115	118	7098500	109.48	106.32	105.893	106.66	64.73
20-03-2012	120	124	118	119	6120000	109.62	106.53	105.927	106.8	65.89
21-03-2012	119	121	117	118	4126000	109.76	106.67	105.94	106.93	63.63
22-03-2012	118	124	117	118	7325000	109.92	106.84	105.947	107.04	63.63
26-03-2012	119	123	115	117	1247500	110.04	107.1	105.94	107.15	61.19
27-03-2012	117	119	117	117	706500	110.2	107.3	105.907	107.26	61.19
28-03-2012	115	117	114	117	189000	110.36	107.44	105.907	107.245	61.19
29-03-2012	118	118	117	117	154500	110.52	107.58	105.893	107.225	61.19
30-03-2012	119	121	118	118	747500	110.68	107.75	105.893	107.255	63.09
02-04-2012	120	120	117	118	1039000	110.82	107.92	105.9	107.3	63.09
03-04-2012	120	120	117	117	2394500	110.92	108.08	105.893	107.33	59.70
04-04-2012	117	119	115	115	3327000	111	108.27	105.9	107.365	53.50
05-04-2012	115	116	113	116	1488500	111.04	108.52	105.96	107.405	55.96
09-04-2012	113	116	112	116	134000	111.12	108.69	106.033	107.43	55.96
10-04-2012	115	132	115	118	19525000	111.24	108.87	106.12	107.435	60.78
11-04-2012	121	121	115	116	1873000	111.34	109.03	106.207	107.415	54.37
12-04-2012	115	117	115	117	259500	111.5	109.25	106.287	107.4	56.82
13-04-2012	118	121	118	120	2882000	111.72	109.4	106.36	107.42	63.21
16-04-2012	120	120	119	120	307000	111.92	109.52	106.447	107.44	63.21
17-04-2012	121	123	121	122	3135000	112.22	109.67	106.547	107.48	66.98
18-04-2012	123	124	122	122	6471000	112.5	109.81	106.68	107.535	66.98
19-04-2012	124	139	123	136	31176000	113.04	110.15	106.9	107.65	81.99
20-04-2012	136	143	136	138	12910000	113.6	110.52	107.1	107.805	83.16
23-04-2012	136	136	125	127	2421500	113.96	110.67	107.253	107.91	59.96
24-04-2012	126	130	126	130	268000	114.38	110.87	107.433	108.035	62.99
25-04-2012	128	129	127	127	217500	114.7	111.08	107.593	108.145	58.24
26-04-2012	127	130	126	130	708000	115.12	111.35	107.773	108.3	61.38
27-04-2012	128	135	128	134	4803000	115.62	111.65	107.967	108.495	65.14
30-04-2012	134	158	132	148	36410000	116.4	112.1	108.233	108.73	74.50
01-05-2012	145	170	145	165	52560500	117.5	112.68	108.62	109.025	81.12
02-05-2012	165	174	160	160	47853000	118.48	113.25	108.993	109.31	74.96
03-05-2012	161	172	160	167	22699000	119.62	113.88	109.427	109.56	77.53
04-05-2012	167	173	165	165	8726000	120.72	114.47	109.84	109.815	75.15
07-05-2012	164	169	160	164	5876000	121.84	115.06	110.247	110.065	73.93
08-05-2012	169	169	163	165	4137500	123	115.66	110.653	110.325	74.38
09-05-2012	166	166	158	159	2418000	124.12	116.23	111.02	110.575	66.94
10-05-2012	159	160	150	150	2492000	125	116.67	111.313	110.775	57.63
11-05-2012	150	154	143	145	7173500	125.78	117.1	111.613	110.965	53.20
14-05-2012	146	146	135	136	2780500	126.38	117.42	111.853	111.115	46.31
15-05-2012	135	153	132	147	2966000	127.1	117.82	112.253	111.315	54.13
16-05-2012	149	149	135	140	1220500	127.76	118.15	112.527	111.465	49.22
21-05-2012	140	145	139	145	1098000	128.54	118.55	112.827	111.635	52.53
22-05-2012	145	155	143	149	4511000	129.4	119	113.167	111.835	55.06
23-05-2012	147	149	145	145	601500	130.14	119.43	113.48	112.025	52.07
24-05-2012	145	149	132	141	604000	130.82	119.82	113.887	112.18	49.20
25-05-2012	137	138	134	135	808500	131.4	120.12	114.187	112.285	45.17
28-05-2012	136	136	135	136	68000	131.86	120.44	114.42	112.395	45.97
29-05-2012	132	139	132	134	790500	132.36	120.75	114.647	112.515	44.58
30-05-2012	137	160	136	150	25731500	133.16	121.19	115.08	112.69	56.03
31-05-2012	150	150	139	140	5197000	133.68	121.54	115.333	112.82	49.19
01-06-2012	135	143	135	138	2224500	134.08	121.78	115.573	112.94	47.93
04-06-2012	135	140	132	135	4001500	134.4	122.01	115.82	113.045	46.02
05-06-2012	135	144	133	135	7445500	134.74	122.25	116.027	113.14	46.02
06-06-2012	136	139	135	136	2348500	135.1	122.51	116.26	113.235	46.84
07-06-2012	139	140	134	134	823000	135.44	122.74	116.547	113.315	45.36
08-06-2012	134	138	132	132	162000	135.74	122.97	116.78	113.365	43.87
11-06-2012	132	139	132	136	300500	136.12	123.24	117	113.46	47.58
12-06-2012	133	136	126	127	1054000	136.32	123.42	117.16	113.5	41.01
13-06-2012	130	130	116	127	2622500	136.5	123.59	117.333	113.545	41.01
14-06-2012	127	130	125	129	1451000	136.72	123.77	117.52	113.605	43.04
15-06-2012	128	129	126	129	546000	136.96	123.94	117.707	113.66	43.04
18-06-2012	131	131	129	129	340500	137.24	124.12	117.927	113.735	43.04
19-06-2012	126	130	126	130	91000	137.52	124.28	118.187	113.85	44.23
20-06-2012	130	132	127	130	222000	137.8	124.46	118.393	113.975	44.23
21-06-2012	128	131	126	130	233500	138.04	124.64	118.593	114.1	44.23
22-06-2012	126	129	126	128	446500	138.28	124.81	118.78	114.225	42.03
25-06-2012	127	135	127	128	105500	138.5	125	119	114.34	42.03
26-06-2012	129	129	128	128	63000	138.66	125.19	119.153	114.435	42.03
27-06-2012	129	129	127	128	690000	138.82	125.37	119.287	114.54	42.03
28-06-2012	128	132	128	130	1299000	138.98	125.6	119.44	114.655	45.67
29-06-2012	129	131	126	127	596000	139.08	125.79	119.567	114.78	41.46
02-07-2012	130	134	127	132	136000	139	126.02	119.767	114.925	49.77
03-07-2012	128	131	128	131	131500	138.86	126.23	119.967	115.04	48.30
04-07-2012	131	133	130	133	239500	138.98	126.47	120.107	115.185	51.40
05-07-2012	128	133	128	133	253000	139.04	126.71	120.26	115.335	51.40
06-07-2012	128	135	128	135	870500	139.2	126.95	120.453	115.495	54.57
09-07-2012	134	137	134	135	1089500	139.3	127.21	120.667	115.655	54.57
10-07-2012	134	136	134	136	430500	139.34	127.48	120.88	115.81	56.22
11-07-2012	134	142	134	139	816000	139.16	127.78	121.12	115.965	60.83
12-07-2012	138	138	134	138	802500	138.62	128.06	121.327	116.12	58.61
13-07-2012	135	140	135	140	51500	138.22	128.35	121.573	116.3	61.62
16-07-2012	140	145	139	142	2445000	137.72	128.67	121.827	116.5	64.41
17-07-2012	142	142	137	138	1552500	137.18	128.95	122.04	116.675	55.70
18-07-2012	139	140	137	140	757500	136.7	129.27	122.273	116.86	58.71
19-07-2012	138	139	137	137	90000	136.14	129.57	122.487	117.025	52.91
20-07-2012	134	140	134	140	702500	135.76	129.94	122.74	117.205	57.43
23-07-2012	139	139	133	133	178500	135.42	130.21	122.92	117.34	46.26
24-07-2012	134	134	132	132	131000	135.16	130.47	123.12	117.5	44.91
25-07-2012	134	145	134	140	2113500	135.24	130.81	123.36	117.7	55.95
26-07-2012	140	184	139	181	65596000	135.92	131.51	123.853	118.17	79.08
27-07-2012	183	189	174	180	35429000	136.72	132.24	124.34	118.575	78.00
30-07-2012	182	197	179	197	35355500	137.76	133.15	124.953	119.06	82.39
31-07-2012	199	200	188	192	18335500	138.62	134.01	125.54	119.53	77.49
01-08-2012	190	195	187	187	5267000	139.46	134.8	126.107	119.975	72.83
02-08-2012	187	187	181	181	6004500	140.26	135.54	126.633	120.48	67.58
03-08-2012	180	185	175	185	1700500	141.26	136.33	127.167	120.955	69.18
06-08-2012	185	185	178	179	987500	142.12	136.99	127.667	121.345	64.08
07-08-2012	179	188	179	185	3990000	143.14	137.75	128.213	121.77	66.72
08-08-2012	185	198	184	194	16919500	144.02	138.59	128.8	122.315	70.25
09-08-2012	195	198	191	191	2993500	145.04	139.36	129.373	122.76	67.68
10-08-2012	190	193	188	190	554500	146.08	140.08	129.88	123.2	66.80
13-08-2012	190	191	181	190	682500	147.18	140.79	130.4	123.66	66.80
14-08-2012	187	191	184	191	1254500	148.3	141.52	130.933	124.095	67.29
15-08-2012	192	220	191	215	27925500	149.88	142.49	131.633	124.665	76.36
16-08-2012	215	225	205	210	9581000	151.4	143.42	132.293	125.26	71.89
23-08-2012	210	215	205	210	2380000	152.96	144.35	132.967	125.825	71.89
24-08-2012	205	215	205	210	1552500	154.44	145.28	133.64	126.36	71.89
27-08-2012	210	210	205	205	461500	156	146.16	134.28	126.87	66.99
28-08-2012	210	230	210	215	13963500	157.76	147.13	134.98	127.44	71.22
29-08-2012	215	245	210	215	37050500	159.48	148.1	135.673	128.01	71.22
30-08-2012	215	240	215	230	23032500	161.5	149.23	136.46	128.655	76.46
31-08-2012	230	240	225	230	14626500	163.52	150.38	137.253	129.325	76.46
03-09-2012	235	235	225	225	3844000	165.42	151.47	137.993	129.995	71.43
04-09-2012	225	230	215	220	5049000	167.22	152.51	138.713	130.6	66.70
05-09-2012	220	220	205	205	8131500	168.72	153.38	139.333	131.125	54.95
06-09-2012	205	215	200	210	4970500	170.36	154.32	139.993	131.675	57.63
07-09-2012	210	210	205	205	2236500	171.9	155.2	140.633	132.225	54.16
10-09-2012	205	205	194	197	7038000	173.28	155.97	141.22	132.685	49.07
11-09-2012	195	195	192	195	1949500	174.62	156.72	141.787	133.12	47.86
12-09-2012	195	205	195	200	3542500	176.02	157.5	142.407	133.585	51.11
13-09-2012	200	205	198	198	1009000	177.44	158.26	143.007	134.035	49.78
14-09-2012	200	205	199	199	2639000	178.78	158.89	143.607	134.52	50.47
17-09-2012	200	220	200	215	8350000	180.46	159.66	144.307	135.09	60.03
18-09-2012	215	225	205	205	14688500	181.9	160.44	144.947	135.555	53.13
19-09-2012	210	220	205	210	4560000	183.44	161.24	145.62	136.055	55.86
20-09-2012	210	235	205	215	18198000	185.04	162.12	146.313	136.6	58.47
21-09-2012	220	220	215	220	4357500	186.74	163.02	147.053	137.185	60.95
24-09-2012	220	220	205	210	3946000	188.22	163.78	147.727	137.715	54.00
25-09-2012	210	210	205	210	2967500	189.64	164.4	148.4	138.25	54.00
26-09-2012	205	210	199	200	5889000	190.88	164.75	149	138.715	47.69
27-09-2012	200	215	200	210	2729000	192.28	165.25	149.66	139.25	53.53
28-09-2012	210	210	205	210	1159500	193.64	165.68	150.327	139.78	53.53
01-10-2012	205	205	200	205	1271000	194.98	166.08	150.96	140.275	50.28
02-10-2012	205	220	205	210	6688000	196.38	166.54	151.64	140.8	53.33
03-10-2012	210	210	205	210	1289500	197.84	166.99	152.327	141.325	53.33
04-10-2012	210	225	205	210	12505500	199.24	167.5	153.04	141.865	53.33
05-10-2012	215	220	210	215	3992000	200.88	168.15	153.767	142.41	56.67
08-10-2012	210	220	200	205	5134000	202.34	168.75	154.427	142.925	49.12
09-10-2012	210	210	205	205	3331000	203.64	169.44	155.087	143.43	49.12
10-10-2012	205	210	200	205	3120500	204.12	170.02	155.713	143.92	49.12
11-10-2012	200	210	200	205	2449500	204.62	170.67	156.367	144.41	49.12
12-10-2012	205	205	200	205	7325000	204.78	171.27	157.027	144.91	49.12
15-10-2012	205	205	200	205	1226000	205.04	171.83	157.687	145.415	49.12
16-10-2012	205	205	200	205	436500	205.4	172.43	158.333	145.93	49.12
17-10-2012	205	205	200	205	2417500	205.88	173.07	158.987	146.445	49.12
18-10-2012	205	205	198	198	3475500	206.14	173.7	159.6	146.91	42.03
19-10-2012	199	205	195	200	2067500	206.56	174.34	160.18	147.39	44.49
22-10-2012	199	200	199	199	1013500	206.84	174.99	160.78	147.87	43.50
23-10-2012	199	205	198	205	2027000	207.06	175.54	161.413	148.365	50.64
24-10-2012	205	205	200	205	2136500	207.34	176.19	162.02	148.865	50.64
25-10-2012	200	215	200	215	10919000	207.84	176.96	162.667	149.37	60.33
29-10-2012	215	220	200	205	17353500	208.14	177.66	163.24	149.835	49.80
30-10-2012	205	205	198	205	7901000	208.42	178.36	163.82	150.305	49.80
31-10-2012	200	205	198	200	4098000	208.12	179	164.367	150.755	45.22
01-11-2012	200	200	198	198	1334500	207.88	179.64	164.907	151.19	43.50
02-11-2012	199	200	196	198	1691500	207.64	180.3	165.447	151.635	43.50
05-11-2012	199	200	196	197	2226000	207.38	180.91	165.98	152.075	42.56
06-11-2012	196	198	195	197	1034500	207.22	181.61	166.513	152.515	42.56
07-11-2012	197	199	196	198	1244000	206.88	182.32	167.047	152.955	43.96
08-11-2012	196	210	195	200	6583500	206.58	183.03	167.593	153.4	46.77
09-11-2012	200	205	200	205	1907000	206.08	183.79	168.18	153.865	53.08
12-11-2012	205	205	199	199	1314500	205.46	184.49	168.74	154.305	46.03
13-11-2012	200	205	200	200	7194000	204.96	185.19	169.3	154.735	47.28
14-11-2012	205	230	205	215	68043000	204.86	186.04	169.96	155.25	61.70
19-11-2012	215	230	215	220	18528500	205.16	186.94	170.64	155.79	65.13
20-11-2012	225	235	220	225	16486000	205.46	187.91	171.367	156.36	68.19
21-11-2012	220	225	205	210	7990500	205.56	188.73	171.987	156.865	53.12
22-11-2012	210	215	205	210	2434500	205.82	189.55	172.587	157.37	53.12
23-11-2012	210	215	205	205	1519000	206.02	190.32	173.153	157.845	48.94
26-11-2012	205	210	205	210	1974000	206.22	191.12	173.74	158.36	52.93
27-11-2012	210	210	205	210	1084500	206.46	191.95	174.327	158.87	52.93
28-11-2012	205	210	200	205	1594000	206.58	192.68	174.787	159.35	48.53
29-11-2012	205	210	200	205	1090500	206.38	193.42	175.233	159.825	48.53
30-11-2012	205	210	200	205	1821000	206.38	194.14	175.753	160.305	48.53
03-12-2012	205	210	205	205	1710500	206.28	194.86	176.253	160.785	48.53
04-12-2012	210	220	205	210	4507000	206.18	195.61	176.807	161.28	53.70
05-12-2012	215	220	210	215	3677000	206.08	196.41	177.373	161.81	58.23
06-12-2012	215	220	215	215	2911000	206.18	197.2	177.913	162.34	58.23
07-12-2012	215	215	210	215	584000	206.28	197.96	178.36	162.87	58.23
10-12-2012	210	215	205	210	929500	206.48	198.68	178.66	163.37	51.89
11-12-2012	210	210	205	205	2904000	206.38	199.33	178.96	163.84	46.45
12-12-2012	205	205	199	200	11648500	206.18	199.91	179.18	164.29	41.74
13-12-2012	200	205	198	199	2860000	206.06	200.52	179.407	164.735	40.85
14-12-2012	205	205	198	199	3008500	205.84	201.11	179.64	165.19	40.85
17-12-2012	199	200	199	199	616000	205.62	201.73	179.867	165.65	40.85
18-12-2012	200	205	199	200	1063000	205.42	202.33	180.14	166.135	42.39
19-12-2012	199	200	196	197	1393500	205.06	202.97	180.453	166.59	39.10
20-12-2012	197	200	195	196	1441000	204.88	203.61	180.793	167.04	38.04
21-12-2012	196	196	187	191	3709500	204.6	204.12	181.16	167.465	33.20
26-12-2012	191	191	182	188	2147000	204.26	204.19	181.433	167.85	30.68
27-12-2012	192	192	182	191	896000	203.98	204.3	181.773	168.27	35.92
28-12-2012	191	191	186	187	580500	203.62	204.2	182.053	168.675	32.40
02-01-2013	192	192	185	186	736500	203.24	204.14	182.3	169.075	31.57
03-01-2013	187	193	184	191	2537500	202.96	204.18	182.607	169.49	39.89
04-01-2013	194	195	190	193	791000	202.72	204.3	182.953	169.92	42.88
07-01-2013	193	195	189	189	1011000	202.54	204.34	183.313	170.335	38.73
08-01-2013	189	192	189	191	982500	202.36	204.46	183.68	170.725	41.76
09-01-2013	191	191	187	187	800500	202.12	204.48	184.033	171.115	37.74
10-01-2013	190	190	187	188	788000	201.78	204.42	184.287	171.505	39.31
11-01-2013	190	200	188	194	4873500	201.56	204.45	184.647	171.905	47.84
14-01-2013	194	199	190	196	2832000	201.18	204.51	185.033	172.295	50.34
15-01-2013	196	198	195	195	1564500	200.98	204.56	185.433	172.675	49.08
16-01-2013	198	198	194	196	386500	200.8	204.61	185.84	173.065	50.42
17-01-2013	198	198	194	196	172000	200.72	204.42	186.24	173.455	50.42
18-01-2013	198	198	193	193	1382000	200.62	204.25	186.633	173.835	46.18
21-01-2013	196	197	194	197	982500	200.6	204.12	187.067	174.235	51.98
22-01-2013	197	197	194	196	1198000	200.58	203.98	187.467	174.63	50.51
23-01-2013	196	198	195	197	1308000	200.58	203.9	187.933	175.03	51.97
25-01-2013	196	205	195	200	11725000	200.62	203.75	188.42	175.44	56.15
28-01-2013	200	210	199	205	7244500	200.72	203.65	188.927	175.875	62.07
29-01-2013	205	210	200	205	3583500	200.72	203.4	189.433	176.315	62.07
30-01-2013	205	205	199	200	3872500	200.74	203.1	189.907	176.74	53.67
31-01-2013	200	210	200	205	5985000	200.84	202.9	190.407	177.185	59.56
01-02-2013	205	205	200	200	2361000	200.54	202.7	190.873	177.605	52.38
04-02-2013	200	205	199	200	2836500	200.14	202.65	191.34	178.015	52.38
05-02-2013	199	205	198	198	2246500	199.6	202.53	191.807	178.425	49.61
06-02-2013	198	205	198	198	1152500	199.36	202.46	192.273	178.83	49.61
07-02-2013	198	198	195	196	1999500	199.08	202.45	192.727	179.21	46.74
08-02-2013	198	198	195	197	398000	198.92	202.47	193.187	179.595	48.35
11-02-2013	196	196	194	196	559000	198.64	202.43	193.627	179.965	46.83
12-02-2013	197	199	194	196	893500	198.36	202.41	194.087	180.335	46.83
13-02-2013	197	199	195	198	737000	198.22	202.4	194.527	180.645	50.45
14-02-2013	200	200	195	196	908000	198.04	202.21	194.96	180.935	47.00
15-02-2013	195	197	195	196	787500	197.86	202.12	195.38	181.28	47.00
18-02-2013	198	198	194	195	979000	197.66	201.97	195.793	181.605	45.21
19-02-2013	195	195	193	194	808500	197.34	201.76	196.187	181.94	43.43
20-02-2013	194	195	192	192	943000	196.88	201.48	196.567	182.25	40.03
21-02-2013	192	193	191	191	1301500	196.4	201.29	196.933	182.535	38.41
22-02-2013	193	193	190	190	664500	195.9	201.09	197.273	182.745	36.80
25-02-2013	191	195	190	191	2091000	195.52	201	197.627	182.875	39.52
26-02-2013	191	199	190	197	4005500	195.36	200.87	198.007	183.06	52.68
27-02-2013	199	220	199	215	34015000	195.66	200.92	198.493	183.3	72.21
28-02-2013	220	220	205	210	12922000	195.88	200.97	198.973	183.525	64.27
01-03-2013	210	215	205	210	12345500	196.1	200.97	199.44	183.755	64.27
04-03-2013	210	215	200	205	8055500	196.22	200.92	199.893	183.955	57.01
05-03-2013	205	210	200	205	3569500	196.32	200.87	200.327	184.185	57.01
06-03-2013	205	210	200	205	3884500	196.48	200.77	200.807	184.46	57.01
07-03-2013	205	220	205	210	23832000	196.76	200.82	201.327	184.785	62.33
08-03-2013	215	215	205	210	8605000	197.14	200.87	201.793	185.155	62.33
11-03-2013	210	215	210	210	2938500	197.58	200.92	201.987	185.47	62.33
13-03-2013	210	210	205	205	2715000	197.86	200.92	202.153	185.795	53.98
14-03-2013	205	210	200	210	5180000	198.32	200.97	202.24	186.12	59.78
15-03-2013	210	240	210	230	59203000	199.2	201.22	202.493	186.525	73.93
18-03-2013	225	255	220	235	76442000	200.08	201.52	202.813	186.975	76.19
19-03-2013	240	250	240	240	18925000	201.02	201.87	203.207	187.47	78.22
20-03-2013	240	255	240	255	18029500	202.34	202.44	203.673	188.07	82.92
21-03-2013	255	260	245	250	20734000	203.52	202.94	204.147	188.64	76.95
22-03-2013	250	250	240	240	10881000	204.58	203.35	204.513	189.17	66.63
25-03-2013	240	250	235	235	6671500	205.52	203.65	204.787	189.595	62.14
26-03-2013	240	250	235	250	3342000	206.64	204.1	205.18	190.145	68.91
27-03-2013	250	250	240	245	13792000	207.62	204.4	205.547	190.68	64.75
28-03-2013	245	270	240	260	65837000	208.92	204.95	206.013	191.305	70.50
01-04-2013	265	275	260	275	30003000	210.5	205.65	206.573	192.005	74.91
02-04-2013	275	310	275	305	105894000	212.68	206.7	207.173	192.85	81.01
03-04-2013	310	310	290	295	31920500	214.72	207.67	207.74	193.655	74.51
04-04-2013	295	295	280	290	16853500	216.58	208.59	208.273	194.445	71.42
05-04-2013	290	300	285	285	13288500	218.36	209.47	208.773	195.19	68.36
08-04-2013	285	310	285	300	63905500	220.42	210.5	209.407	196.055	72.20
09-04-2013	305	310	290	295	47252500	222.32	211.47	209.94	196.895	69.19
10-04-2013	300	300	285	290	9027500	224.02	212.37	210.44	197.7	66.21
11-04-2013	290	300	285	290	17714500	225.72	213.22	210.84	198.505	66.21
12-04-2013	290	300	285	295	15347500	227.62	214.18	211.273	199.335	67.82
15-04-2013	295	300	290	290	3861500	229.32	215.08	211.707	200.135	64.51
16-04-2013	290	315	280	300	68461000	231.32	215.93	212.24	200.985	67.88
17-04-2013	305	325	300	315	78345000	233.62	216.88	212.973	201.91	72.15
18-04-2013	315	320	310	315	16493000	235.96	217.78	213.673	202.845	72.15
19-04-2013	315	315	305	310	10478000	238.2	218.78	214.373	203.755	68.63
22-04-2013	310	310	300	305	10737000	240.38	219.73	215.093	204.64	65.19
23-04-2013	310	310	285	290	12969000	242.24	220.58	215.727	205.45	56.13
24-04-2013	290	305	290	305	12614000	244.42	221.53	216.427	206.325	61.84
25-04-2013	305	310	295	295	7788000	246.4	222.38	217.073	207.165	56.55
26-04-2013	295	300	290	295	8823000	248.34	223.28	217.713	207.98	56.55
29-04-2013	300	300	290	290	6705500	250.22	224.13	218.213	208.775	53.88
30-04-2013	290	290	265	270	42327000	251.7	224.78	218.647	209.46	44.77
01-05-2013	270	275	260	275	10188000	253.3	225.48	219.08	210.17	47.17
02-05-2013	275	275	260	265	7554000	254.72	226.03	219.413	210.82	43.13
03-05-2013	265	270	245	255	11540500	255.98	226.43	219.647	211.42	39.48
06-05-2013	255	260	245	260	6893000	257.36	226.88	219.98	212.04	42.12
07-05-2013	260	275	255	270	12344000	258.96	227.43	220.38	212.695	47.08
08-05-2013	270	275	265	275	14782000	260.64	228.08	220.88	213.38	49.41
10-05-2013	275	285	270	275	7638500	262.2	228.78	221.313	214.055	49.41
13-05-2013	275	275	265	265	2791000	263.2	229.43	221.68	214.67	44.83
14-05-2013	270	270	255	260	2399500	264.2	230.04	222.047	215.28	42.69
15-05-2013	265	265	255	255	5152000	265.1	230.6	222.347	215.855	40.61
16-05-2013	255	260	255	255	1019000	266.1	231.16	222.647	216.445	40.61
17-05-2013	260	260	255	260	1115500	267.2	231.76	222.98	217.045	43.79
20-05-2013	260	265	255	255	2520000	268.2	232.34	223.247	217.655	41.40
21-05-2013	255	260	245	245	9353500	268.9	232.83	223.513	218.22	37.05
22-05-2013	250	280	250	280	32432500	270.3	233.72	224.013	218.92	54.91
23-05-2013	280	285	255	260	20509000	271.3	234.44	224.38	219.315	46.75
24-05-2013	265	275	265	275	11870000	272.7	235.28	224.847	219.79	52.46
27-05-2013	275	275	265	270	9567000	273.9	236.11	225.28	220.155	50.51
28-05-2013	270	280	265	275	8101000	274.8	237	225.747	220.57	52.41
29-05-2013	275	290	275	290	21742500	275.9	237.99	226.313	221.085	57.66
30-05-2013	290	295	280	280	18366000	276.7	238.86	226.813	221.58	53.43
31-05-2013	290	295	280	285	11963500	277.3	239.82	227.393	222.08	55.20
03-06-2013	285	285	270	270	9553000	277.7	240.61	227.86	222.535	49.16
04-06-2013	275	285	270	280	10172500	278.5	241.54	228.4	223.01	52.86
05-06-2013	275	275	270	270	3086500	279.2	242.36	228.833	223.39	49.02
07-06-2013	270	275	265	265	14103000	279.5	243.07	229.233	223.76	47.17
10-06-2013	270	270	255	265	5413000	279.9	243.76	229.567	224.135	47.17
11-06-2013	260	265	255	260	18241000	279.9	244.41	229.933	224.485	45.20
12-06-2013	260	260	245	255	9420500	279.5	245	230.267	224.805	43.25
13-06-2013	255	255	245	250	2197500	278.4	245.54	230.6	224.98	41.33
14-06-2013	255	260	250	255	6170500	277.6	246.16	230.98	225.205	44.01
17-06-2013	255	260	250	255	6155000	276.9	246.74	231.36	225.43	44.01
18-06-2013	255	275	255	270	11345500	276.6	247.48	231.847	225.73	51.68
19-06-2013	270	270	255	255	6498000	275.7	248.06	232.233	225.98	45.03
20-06-2013	255	255	245	250	2032000	274.8	248.56	232.58	226.155	43.05
21-06-2013	240	250	235	245	4477500	273.9	248.96	232.88	226.305	41.09
24-06-2013	250	260	245	250	4102500	273.1	249.41	233.18	226.405	43.84
25-06-2013	250	255	240	250	7956000	272.2	249.91	233.52	226.505	43.84
26-06-2013	250	255	245	245	2086500	271.3	250.31	233.82	226.605	41.59
27-06-2013	250	255	245	245	1949000	270.2	250.76	234.02	226.73	41.59
28-06-2013	250	260	245	250	3562500	268.9	251.26	234.22	226.955	44.87
01-07-2013	255	260	250	250	670000	267.6	251.78	234.387	227.155	44.87
02-07-2013	250	260	250	255	5765000	266.5	252.35	234.687	227.405	48.24
03-07-2013	255	255	245	245	2322000	265.3	252.84	234.92	227.645	42.63
04-07-2013	245	250	240	245	622500	264.4	253.32	235.187	227.895	42.63
05-07-2013	245	250	240	245	848500	263.2	253.81	235.42	228.12	42.63
08-07-2013	240	245	225	235	1607000	262	254.2	235.587	228.305	37.22
09-07-2013	235	240	220	225	1887000	260.6	254.47	235.72	228.435	32.75
10-07-2013	225	240	225	240	2143000	259.6	254.91	235.953	228.56	43.68
11-07-2013	240	240	230	240	402000	259	255.35	236.187	228.735	43.68
12-07-2013	235	245	235	240	1204000	258.3	255.8	236.42	228.885	43.68
15-07-2013	240	240	235	235	463000	257.7	256.21	236.587	228.985	40.91
16-07-2013	235	240	235	235	770500	257.3	256.64	236.72	229.06	40.91
17-07-2013	240	245	235	240	614500	256.9	257.13	236.887	229.21	44.96
18-07-2013	245	250	235	250	1184500	256.5	257.73	237.12	229.41	52.03
19-07-2013	250	250	245	245	380000	255.9	258.27	237.353	229.635	48.66
22-07-2013	245	245	235	235	228000	255.1	258.65	237.553	229.76	42.71
23-07-2013	240	245	235	235	174000	254.5	258.85	237.787	229.885	42.71
24-07-2013	240	240	230	235	357500	254	259.1	238.027	230.035	42.71
25-07-2013	235	235	230	235	848500	253.6	259.35	238.267	230.16	42.71
26-07-2013	235	235	230	230	477000	253.1	259.6	238.473	230.26	39.46
29-07-2013	230	230	225	230	598000	252.5	259.85	238.673	230.36	39.46
30-07-2013	230	235	225	225	825500	251.9	260.05	238.86	230.41	36.27
31-07-2013	225	225	210	220	1949000	251.4	260.15	239.02	230.485	33.35
01-08-2013	220	220	215	220	731000	250.2	260.25	239.213	230.56	33.35
02-08-2013	215	225	215	220	596500	249.4	260.35	239.427	230.635	33.35
12-08-2013	215	220	215	220	456500	248.3	260.5	239.62	230.71	33.35
13-08-2013	220	240	220	235	1675000	247.6	260.75	239.94	230.86	49.66
14-08-2013	235	240	230	240	582500	246.9	260.85	240.3	231.035	53.72
15-08-2013	235	240	230	235	36500	245.8	260.85	240.593	231.185	49.43
16-08-2013	235	235	220	220	1327000	244.6	260.65	240.773	231.26	39.28
19-08-2013	225	225	210	215	887500	243.2	260.25	240.947	231.345	36.58
20-08-2013	215	215	196	210	751000	242	259.85	241.073	231.395	34.06
21-08-2013	210	210	195	200	2800500	240.4	259.45	241.16	231.4	29.66
22-08-2013	199	205	190	190	2053000	238.8	259	241.173	231.325	26.04
23-08-2013	190	196	190	195	204500	237.4	258.45	241.18	231.275	30.60
26-08-2013	200	200	192	195	62500	236	257.95	241.173	231.175	30.60
27-08-2013	190	195	188	190	633500	234.6	257.25	241.14	231.1	28.56
28-08-2013	190	194	176	194	891500	233.38	256.44	241.127	231.045	32.45
29-08-2013	195	197	190	197	892000	232.32	255.36	241.133	231.03	35.29
30-08-2013	199	199	185	185	635000	230.92	254.26	241.08	230.965	29.87
02-09-2013	193	193	172	172	955000	229.26	253.08	240.913	230.835	25.34
03-09-2013	163	180	163	180	2203000	227.46	252.03	240.807	230.75	32.16
04-09-2013	180	180	172	180	32500	225.96	250.83	240.693	230.665	32.16
05-09-2013	182	185	175	176	14500	224.48	249.64	240.533	230.555	30.54
06-09-2013	175	183	174	183	16500	223.24	248.57	240.387	230.47	36.56
09-09-2013	185	185	183	185	57500	221.94	247.52	240.253	230.37	38.21
10-09-2013	185	191	183	188	1650000	220.7	246.45	240.173	230.315	40.70
11-09-2013	191	193	186	188	232500	219.56	245.43	240.06	230.255	40.70
12-09-2013	182	189	182	188	422000	218.42	244.31	239.98	230.12	40.70
13-09-2013	182	188	182	187	149000	217.16	243.03	239.893	229.955	40.03
16-09-2013	182	193	182	188	751000	215.92	241.76	239.827	229.77	41.08
17-09-2013	190	197	186	186	9334500	214.54	240.52	239.747	229.65	39.59
18-09-2013	186	194	185	189	1445500	213.42	239.36	239.7	229.545	42.93
19-09-2013	188	195	188	188	7520000	212.28	238.34	239.64	229.46	42.09
20-09-2013	186	192	186	188	852000	211.14	237.17	239.587	229.35	42.09
23-09-2013	185	187	185	187	172000	210.18	236.09	239.527	229.235	41.16
24-09-2013	186	190	185	185	867000	209.38	234.99	239.44	229.135	39.30
25-09-2013	185	185	180	181	392500	208.2	233.9	239.34	229.015	35.80
26-09-2013	183	183	178	181	147500	207.02	233.01	239.24	228.895	35.80
27-09-2013	181	182	180	182	184500	205.86	232.08	239.153	228.78	37.41
30-09-2013	180	182	174	175	288000	204.66	231.18	239.027	228.605	31.45
01-10-2013	174	180	174	180	614500	203.56	230.43	238.947	228.43	38.94
02-10-2013	180	184	179	182	302000	202.4	229.65	238.887	228.265	41.68
03-10-2013	182	182	180	182	166500	201.04	228.77	238.833	228.1	41.68
04-10-2013	184	184	175	177	669000	199.68	227.79	238.74	227.935	36.88
07-10-2013	180	180	174	177	468500	198.52	226.81	238.607	227.795	36.88
08-10-2013	176	179	174	176	489000	197.34	225.92	238.347	227.675	35.92
09-10-2013	179	187	179	184	2262000	196.32	225.16	238.173	227.6	47.66
10-10-2013	188	188	181	186	733000	195.34	224.47	238.013	227.535	50.12
11-10-2013	188	190	183	187	408000	194.48	223.79	237.893	227.475	51.35
16-10-2013	187	187	185	185	289500	193.58	223.04	237.76	227.4	48.76
17-10-2013	188	188	185	187	510500	192.82	222.36	237.64	227.35	51.40
18-10-2013	186	191	185	187	3179000	192.16	221.78	237.487	227.305	51.40
21-10-2013	187	191	187	188	309500	191.52	220.86	237.34	227.29	52.81
22-10-2013	185	186	184	184	213500	190.8	220.1	237.167	227.27	46.94
23-10-2013	187	188	185	188	65500	190.16	219.23	237.053	227.255	52.62
24-10-2013	189	190	185	187	1604000	189.2	218.4	236.9	227.255	51.14
25-10-2013	188	205	187	200	17338500	188.4	217.65	236.7	227.325	64.90
28-10-2013	200	205	196	199	2140000	187.68	216.74	236.46	227.365	63.42
29-10-2013	198	198	195	197	1714500	187.22	215.91	236.173	227.385	60.45
30-10-2013	196	196	188	190	4101000	186.72	214.96	235.74	227.39	51.39
31-10-2013	190	190	182	186	765500	186.24	214.12	235.313	227.365	47.05
01-11-2013	185	186	176	177	2142000	185.78	213.09	234.893	227.315	39.06
04-11-2013	177	180	176	177	441500	185.52	212.16	234.507	227.26	39.06
06-11-2013	177	178	175	175	1227000	185.12	211.26	234.007	227.165	37.42
07-11-2013	178	178	175	178	802500	184.78	210.39	233.56	227.075	41.39
08-11-2013	175	177	174	174	494000	184.46	209.53	232.987	226.97	37.93
11-11-2013	176	177	173	177	107500	184.12	208.75	232.333	226.875	41.85
12-11-2013	176	176	167	168	2611500	183.54	207.93	231.42	226.735	34.76
13-11-2013	166	166	161	165	1161000	183.14	207.03	230.553	226.595	32.76
14-11-2013	165	167	163	164	246500	182.98	206.12	229.713	226.43	32.10
15-11-2013	164	171	164	169	1023500	182.76	205.11	228.94	226.295	38.76
18-11-2013	170	174	164	165	2653000	182.46	204.21	228.04	226.135	35.74
19-11-2013	167	168	162	168	425000	182.3	203.39	227.193	225.975	39.54
20-11-2013	168	168	161	161	345500	181.86	202.55	226.333	225.755	34.42
21-11-2013	160	161	159	160	359500	181.36	201.65	225.467	225.53	33.75
22-11-2013	160	161	158	159	486000	180.78	200.74	224.56	225.325	33.06
25-11-2013	160	160	154	157	513000	180.16	199.86	223.673	225.085	31.65
26-11-2013	160	160	152	154	144000	179.48	198.95	222.7	224.855	29.62
27-11-2013	154	159	145	150	1307500	178.74	197.95	221.6	224.605	27.12
28-11-2013	152	152	149	150	27000	177.98	196.95	220.5	224.365	27.12
29-11-2013	150	151	150	151	50500	177.28	195.91	219.44	224.13	28.86
02-12-2013	152	155	152	155	69500	176.6	195.01	218.44	223.925	35.50
03-12-2013	154	157	152	157	76500	175.98	194.13	217.553	223.725	38.58
04-12-2013	154	156	152	152	110000	175.26	193.2	216.533	223.505	34.18
05-12-2013	152	152	152	152	7000	174.56	192.37	215.58	223.285	34.18
06-12-2013	151	154	150	150	51000	173.86	191.62	214.613	223.045	32.46
09-12-2013	147	156	147	156	147000	173.36	190.78	213.72	222.845	41.90
10-12-2013	155	155	150	151	61000	172.76	189.89	212.927	222.62	37.23
11-12-2013	151	151	146	150	161000	172.12	188.99	212.093	222.395	36.36
12-12-2013	147	150	144	150	122000	171.62	188.14	211.327	222.175	36.36
13-12-2013	145	150	141	150	94000	171.02	187.29	210.627	221.965	36.36
16-12-2013	141	141	141	141	500	170.2	186.3	209.833	221.715	28.78
17-12-2013	144	147	142	144	53500	169.44	185.24	208.993	221.485	33.74
18-12-2013	141	143	141	143	179500	168.76	184.22	208.113	221.245	32.92
19-12-2013	144	150	142	149	363500	168.2	183.36	207.273	221.005	42.05
20-12-2013	149	149	141	141	215000	167.5	182.42	206.447	220.635	35.17
23-12-2013	141	142	140	140	43000	166.62	181.47	205.647	220.285	34.41
24-12-2013	140	147	139	147	75500	165.84	180.59	204.927	219.97	43.58
27-12-2013	145	145	145	145	15000	165	179.74	204.193	219.67	41.78
30-12-2013	145	145	140	142	25000	164.14	178.86	203.407	219.355	39.17
01-01-2014	145	145	140	142	25000	163.24	178.03	202.653	219.04	39.17
02-01-2014	143	143	142	142	2500	162.34	177.25	201.967	218.7	39.17
03-01-2014	141	150	140	150	20500	161.58	176.55	201.1	218.4	49.64
06-01-2014	142	142	142	142	1700	160.74	175.77	200.313	218.06	41.88
07-01-2014	142	142	130	138	133000	159.74	174.95	199.4	217.725	38.63
08-01-2014	138	138	137	138	116800	158.76	173.98	198.52	217.365	38.63
09-01-2014	137	139	136	137	462100	157.5	172.95	197.6	216.9	37.78
10-01-2014	135	138	134	138	58500	156.28	171.98	196.587	216.415	39.22
13-01-2014	139	143	139	141	2586500	155.16	171.19	195.66	215.92	43.45
15-01-2014	140	143	137	137	674200	154.1	170.41	194.673	215.33	39.50
16-01-2014	139	139	134	134	361900	153.06	169.65	193.767	214.75	36.80
17-01-2014	138	138	127	129	2404800	152.1	168.94	192.76	214.195	32.78
20-01-2014	131	135	129	130	1068500	151.16	168.34	191.827	213.67	34.32
21-01-2014	131	136	131	133	1474100	150.32	167.72	190.947	213.085	38.87
22-01-2014	135	137	133	134	1365000	149.44	167.11	190.073	212.53	40.35
23-01-2014	134	137	134	135	512000	148.66	166.56	189.24	211.905	41.87
24-01-2014	134	136	133	136	288600	147.84	165.98	188.447	211.21	43.42
27-01-2014	135	135	130	130	420400	147.08	165.31	187.647	210.335	37.04
28-01-2014	132	135	130	131	40800	146.4	164.77	186.82	209.515	38.65
29-01-2014	132	132	128	128	971200	145.68	164.33	185.973	208.705	35.69
30-01-2014	128	129	126	128	1077000	144.86	163.81	185.027	207.92	35.69
03-02-2014	130	130	123	125	645500	144.06	163.26	184.16	207.045	32.78
04-02-2014	125	127	122	125	1459000	143.2	162.75	183.327	206.195	32.78
05-02-2014	126	129	125	128	229800	142.54	162.2	182.547	205.385	38.59
06-02-2014	128	130	126	128	820100	141.9	161.63	181.733	204.575	38.59
07-02-2014	127	129	120	124	3062100	141.2	160.99	180.893	203.72	34.04
10-02-2014	126	129	123	127	602900	140.6	160.38	180.107	202.905	39.78
11-02-2014	128	128	125	126	153900	140.04	159.76	179.313	202.035	38.57
12-02-2014	127	133	126	133	1795800	139.7	159.22	178.533	201.125	49.99
13-02-2014	132	143	131	142	6790500	139.54	158.76	177.813	200.26	60.23
14-02-2014	147	147	139	143	2367300	139.38	158.33	177.067	199.425	61.18
17-02-2014	144	148	142	142	3297600	139.12	157.86	176.38	198.61	59.64
18-02-2014	149	149	137	139	1882800	138.76	157.37	175.673	197.855	55.17
19-02-2014	140	140	137	139	127100	138.5	156.88	174.967	197.025	55.17
20-02-2014	139	140	136	140	409600	138.26	156.41	174.333	196.25	56.43
21-02-2014	145	145	137	138	462900	138.02	155.94	173.753	195.465	53.20
24-02-2014	141	141	137	137	282800	137.64	155.5	173.067	194.7	51.61
25-02-2014	138	138	130	136	2025300	137.34	155.05	172.373	194.03	50.00
26-02-2014	137	137	130	132	1043900	136.98	154.55	171.653	193.315	44.08
27-02-2014	132	151	131	144	5519000	136.86	154.24	171.047	192.71	59.56
28-02-2014	149	150	140	150	5384100	136.86	153.94	170.48	192.185	64.80
03-03-2014	158	158	147	153	5746300	137.1	153.65	169.9	191.65	67.10
04-03-2014	153	158	150	157	1309600	137.36	153.4	169.28	191.085	69.92
05-03-2014	154	157	152	152	820500	137.54	153.15	168.66	190.47	62.69
06-03-2014	152	153	151	151	133200	137.58	152.89	168.1	189.85	61.32
07-03-2014	151	157	147	157	1188800	137.9	152.7	167.58	189.31	66.09
10-03-2014	157	172	155	172	11931400	138.54	152.58	167.16	188.87	74.55
11-03-2014	171	175	169	170	7654100	139	152.42	166.727	188.445	71.97
12-03-2014	170	171	167	171	703700	139.52	152.26	166.333	188.025	72.49
13-03-2014	170	170	167	168	323800	140.04	152.09	165.92	187.565	68.44
14-03-2014	170	170	168	168	119100	140.56	151.9	165.54	187.13	68.44
17-03-2014	169	170	165	168	422500	141.08	151.71	165.193	186.745	68.44
18-03-2014	168	178	168	176	1416800	141.6	151.59	164.9	186.225	73.39
19-03-2014	177	179	172	177	837000	142.3	151.52	164.613	185.81	73.94
20-03-2014	174	177	167	168	562000	142.9	151.32	164.267	185.275	61.61
21-03-2014	170	173	169	169	2798200	143.52	151.14	163.827	184.77	62.36
24-03-2014	171	180	170	179	4935900	144.36	150.93	163.42	184.29	68.91
25-03-2014	180	183	169	175	3368900	145.1	150.69	163.02	183.715	64.10
26-03-2014	176	176	171	171	52800	145.7	150.43	162.693	183.17	59.63
27-03-2014	171	177	167	168	1245800	146.32	150.21	162.38	182.585	56.44
28-03-2014	167	172	162	169	828400	147.02	150.04	162.107	182.08	57.26
01-04-2014	170	172	170	172	1535200	147.88	149.99	161.92	181.54	59.71
02-04-2014	170	173	168	168	459800	148.64	149.9	161.773	181.03	55.17
03-04-2014	170	170	168	168	580600	149.34	149.83	161.593	180.545	55.17
04-04-2014	168	169	165	166	105100	149.98	149.71	161.4	180.05	52.84
07-04-2014	166	166	162	166	461300	150.6	149.63	161.24	179.58	52.84
08-04-2014	160	170	160	170	249600	151.28	149.56	161.08	179.155	57.05
10-04-2014	170	170	155	168	916700	152.04	149.56	160.887	178.745	54.43
11-04-2014	160	162	149	153	2498800	152.48	149.44	160.673	178.235	39.73
14-04-2014	160	160	150	153	217600	152.98	149.33	160.547	177.725	39.73
15-04-2014	157	157	150	150	1178700	153.42	149.14	160.347	177.125	37.39
16-04-2014	157	158	150	157	350200	154.06	149.06	160.193	176.635	45.47
17-04-2014	157	157	150	150	895100	154.56	148.88	160.02	176.135	39.92
21-04-2014	155	155	150	150	55600	155	148.77	159.8	175.66	39.92
22-04-2014	155	155	150	150	170000	155.44	148.67	159.567	175.16	39.92
23-04-2014	150	150	146	150	98700	155.96	148.58	159.313	174.66	39.92
24-04-2014	150	150	141	148	370000	156.38	148.49	159.047	174.175	38.13
25-04-2014	147	148	145	145	219400	156.76	148.4	158.76	173.675	35.56
28-04-2014	145	150	142	142	325100	156.94	148.32	158.46	173.135	33.15
29-04-2014	150	150	143	149	310400	157.08	148.31	158.2	172.63	42.87
30-04-2014	148	149	143	147	1166700	157.16	148.27	157.94	172.09	41.04
02-05-2014	147	147	142	144	77500	157.2	148.16	157.64	171.585	38.38
05-05-2014	148	148	140	144	777000	157.3	148.03	157.347	171.08	38.38
06-05-2014	149	149	137	137	402700	157.26	147.88	157.007	170.54	32.66
07-05-2014	139	140	136	139	41000	157.24	147.75	156.687	170.06	35.61
08-05-2014	137	143	135	136	136100	157.2	147.61	156.36	169.615	33.26
09-05-2014	140	140	135	136	42700	157.18	147.41	156.06	169.095	33.26
12-05-2014	140	140	135	135	242300	157.16	147.25	155.753	168.57	32.43
13-05-2014	135	137	134	136	271600	157.24	147.11	155.447	168.05	34.20
14-05-2014	136	143	135	138	1134900	157.12	146.99	155.2	167.565	37.70
16-05-2014	148	148	137	137	121500	156.86	146.86	154.913	167.075	36.65
19-05-2014	140	140	134	137	145800	156.54	146.82	154.613	166.56	36.65
20-05-2014	137	137	134	136	148900	156.12	146.74	154.307	165.99	35.50
21-05-2014	136	138	136	138	75500	155.84	146.69	154.047	165.455	39.58
22-05-2014	138	138	136	137	42900	155.56	146.57	153.78	164.965	38.28
23-05-2014	138	138	135	137	15900	155.16	146.53	153.52	164.475	38.28
26-05-2014	138	138	132	134	141700	154.4	146.47	153.187	163.97	34.34
28-05-2014	135	136	133	134	449900	153.68	146.34	152.84	163.465	34.34
30-05-2014	134	134	132	133	47800	152.92	146.22	152.48	162.98	33.03
02-06-2014	135	136	135	136	13300	152.28	146.16	152.153	162.51	40.39
03-06-2014	135	146	134	140	995200	151.72	146.14	151.84	162.085	48.52
04-06-2014	141	157	141	147	11177100	151.3	146.19	151.573	161.72	59.04
05-06-2014	146	155	146	151	1711000	150.8	146.2	151.327	161.375	63.62
06-06-2014	151	153	147	149	1450800	150.24	146.27	151.093	161.02	60.01
09-06-2014	149	149	144	144	1244200	149.76	146.33	150.8	160.64	52.06
10-06-2014	144	150	144	150	7106600	149.38	146.45	150.553	160.215	59.07
11-06-2014	148	152	145	147	3782200	148.74	146.55	150.2	159.75	54.76
12-06-2014	148	155	148	151	7214500	148.26	146.68	149.88	159.33	59.05
13-06-2014	150	153	148	151	2708800	147.86	146.78	149.573	158.985	59.05
16-06-2014	150	160	150	155	3224700	147.6	146.96	149.34	158.685	63.11
17-06-2014	155	158	154	156	5358000	147.34	147.18	149.14	158.415	64.07
18-06-2014	156	163	156	160	7391500	147.1	147.49	149.027	158.215	67.68
19-06-2014	160	170	159	160	2797200	146.94	147.79	148.913	158.065	67.68
20-06-2014	160	161	156	157	3443900	146.72	148.03	148.793	157.875	62.23
23-06-2014	157	157	147	150	2266600	146.4	148.19	148.607	157.65	51.76
24-06-2014	147	147	139	140	606600	145.88	148.24	148.38	157.4	41.11
25-06-2014	140	140	134	135	810600	145.18	148.23	148.1	157.105	37.01
26-06-2014	136	140	135	136	411500	144.54	148.29	147.887	156.8	38.34
27-06-2014	137	137	134	135	228000	144.18	148.33	147.687	156.55	37.49
30-06-2014	137	139	136	138	672900	143.88	148.43	147.513	156.38	41.66
01-07-2014	138	139	136	136	816200	143.6	148.51	147.293	156.16	39.76
02-07-2014	136	137	135	136	239600	143.18	148.62	147.1	155.94	39.76
03-07-2014	138	139	137	137	202600	142.92	148.74	146.893	155.745	41.31
04-07-2014	137	141	136	137	346900	142.66	148.83	146.733	155.515	41.31
07-07-2014	139	141	138	138	295300	142.42	148.93	146.587	155.28	43.02
08-07-2014	139	139	136	137	1167100	142.16	149.06	146.44	155.025	41.71
09-07-2014	139	139	136	137	1167100	141.94	149.16	146.307	154.77	41.71
10-07-2014	136	139	135	138	684500	141.8	149.28	146.2	154.52	43.70
11-07-2014	137	138	135	136	356500	141.68	149.31	146.107	154.265	40.71
14-07-2014	135	136	134	135	306100	141.4	149.24	146.007	154	39.27
15-07-2014	135	139	134	135	942800	141.16	149.16	145.9	153.745	39.27
16-07-2014	134	136	133	134	1736500	140.96	149.08	145.76	153.47	37.72
17-07-2014	135	137	133	133	802900	140.74	149.02	145.6	153.195	36.18
18-07-2014	133	135	131	132	2459800	140.64	148.95	145.467	152.915	34.66
21-07-2014	136	136	131	132	851300	140.5	148.87	145.333	152.64	34.66
22-07-2014	132	135	131	135	9940700	140.48	148.84	145.233	152.39	43.00
23-07-2014	137	138	133	133	3852300	140.42	148.8	145.08	152.15	39.39
24-07-2014	133	136	133	134	4271700	140.4	148.78	144.967	151.915	42.01
25-07-2014	134	134	132	134	4474300	140.36	148.8	144.86	151.675	42.01
04-08-2014	134	134	131	133	2457100	140.26	148.69	144.747	151.465	40.01
05-08-2014	135	135	132	133	788500	140.18	148.52	144.633	151.23	40.01
06-08-2014	133	135	131	132	1292900	140.08	148.31	144.573	150.98	37.90
07-08-2014	133	133	131	132	1332700	140	148.06	144.493	150.73	37.90
08-08-2014	132	138	132	135	4279600	139.94	147.89	144.44	150.52	47.50
11-08-2014	136	140	135	138	1140100	139.96	147.76	144.367	150.325	54.99
12-08-2014	140	140	137	139	573100	140	147.58	144.353	150.14	57.18
13-08-2014	138	148	136	146	7323900	140.24	147.32	144.393	149.95	68.68
14-08-2014	146	149	141	145	2177300	140.46	147.07	144.38	149.745	65.96
15-08-2014	142	143	141	141	369900	140.62	146.77	144.353	149.515	56.33
18-08-2014	141	144	140	141	910100	140.72	146.5	144.347	149.295	56.33
19-08-2014	139	145	139	143	2287100	140.78	146.25	144.353	149.075	59.74
20-08-2014	143	146	143	143	553400	140.7	146	144.36	148.855	59.74
21-08-2014	146	146	140	143	1492500	140.54	145.67	144.313	148.63	59.74
22-08-2014	143	147	140	147	243500	140.5	145.37	144.347	148.445	66.31
25-08-2014	147	147	140	140	530900	140.42	145.09	144.36	148.205	50.71
26-08-2014	143	143	139	139	3433900	140.2	144.79	144.367	147.965	48.94
27-08-2014	143	143	138	141	862700	140.08	144.41	144.393	147.67	52.51
28-08-2014	141	143	140	140	9600	139.86	144.06	144.407	147.375	50.61
29-08-2014	139	143	139	142	516900	139.68	143.77	144.413	147.1	54.19
01-09-2014	142	143	141	143	151600	139.44	143.52	144.453	146.865	55.91
02-09-2014	141	142	141	142	204200	139.16	143.25	144.507	146.645	53.74
03-09-2014	144	144	140	140	168400	138.76	142.93	144.58	146.46	49.58
04-09-2014	140	140	139	139	3382900	138.34	142.64	144.64	146.27	47.60
05-09-2014	140	140	137	139	6063900	137.98	142.35	144.68	146.09	47.60
08-09-2014	138	139	137	137	2329700	137.72	142.06	144.7	145.885	43.56
09-09-2014	137	137	135	136	1053600	137.64	141.76	144.707	145.695	41.66
10-09-2014	136	137	134	135	924100	137.64	141.41	144.7	145.485	39.79
11-09-2014	135	140	135	139	1380200	137.7	141.12	144.76	145.34	49.55
12-09-2014	138	138	135	135	2523600	137.7	140.94	144.787	145.19	42.19
15-09-2014	135	137	135	137	1079400	137.68	140.78	144.847	145.055	46.47
16-09-2014	137	138	136	136	1411500	137.68	140.64	144.9	144.89	44.69
17-09-2014	136	140	135	138	2717300	137.72	140.45	144.987	144.755	48.91
18-09-2014	137	141	137	141	1680200	137.8	140.36	145.093	144.62	54.52
19-09-2014	141	142	140	140	276400	137.86	140.26	145.173	144.515	52.45
22-09-2014	140	140	139	139	188400	137.88	140.15	145.247	144.41	50.39
23-09-2014	140	140	137	139	18000	137.92	140.04	145.347	144.31	50.39
24-09-2014	137	138	137	137	1513500	137.92	139.93	145.413	144.21	46.19
25-09-2014	138	138	137	138	1516200	137.92	139.86	145.493	144.13	48.50
26-09-2014	138	138	136	136	1062700	137.92	139.8	145.513	144.06	44.39
29-09-2014	136	139	134	139	198000	138	139.7	145.493	144.005	51.09
30-09-2014	138	138	138	138	3000	138.06	139.61	145.46	143.94	48.97
01-10-2014	139	139	136	138	151400	138.14	139.55	145.433	143.855	48.97
02-10-2014	134	138	134	136	635900	138.2	139.47	145.413	143.75	44.68
03-10-2014	135	140	135	136	6440900	138.28	139.46	145.393	143.67	44.68
06-10-2014	135	140	135	137	1090200	138.38	139.44	145.373	143.595	47.36
07-10-2014	137	140	136	140	435000	138.48	139.48	145.387	143.545	54.47
08-10-2014	137	139	137	137	569000	138.56	139.49	145.387	143.45	47.55
09-10-2014	140	140	138	139	476700	138.66	139.53	145.407	143.39	51.93
10-10-2014	142	142	139	139	314000	138.76	139.56	145.453	143.335	51.93
13-10-2014	139	139	137	138	30700	138.86	139.56	145.413	143.275	49.53
14-10-2014	138	139	137	137	88400	138.94	139.56	145.327	143.21	47.18
15-10-2014	137	138	137	137	393000	139.04	139.56	145.22	143.19	47.18
16-10-2014	137	138	137	138	5000	139.16	139.58	145.093	143.16	49.94
17-10-2014	137	140	137	140	70700	139.26	139.6	145.013	143.145	54.99
20-10-2014	140	140	138	138	226800	139.26	139.61	144.927	143.09	49.60
21-10-2014	140	140	140	140	2200	139.28	139.64	144.813	143.085	54.41
22-10-2014	140	140	137	137	1428700	139.1	139.67	144.58	143.07	47.14
23-10-2014	137	138	137	138	25100	138.96	139.71	144.367	143.025	49.56
24-10-2014	137	137	135	136	539800	138.86	139.74	144.133	142.98	45.11
27-10-2014	137	138	135	135	50800	138.74	139.73	143.913	142.945	43.03
28-10-2014	135	137	134	137	152900	138.62	139.7	143.707	142.92	48.18
29-10-2014	139	139	136	137	233600	138.5	139.6	143.5	142.895	48.18
30-10-2014	138	138	134	136	524500	138.36	139.45	143.233	142.825	45.78
31-10-2014	138	138	135	136	1000200	138.14	139.32	142.96	142.795	45.78
03-11-2014	135	135	133	133	661600	138	139.21	142.727	142.77	39.02
04-11-2014	133	133	132	132	494600	137.86	139.03	142.48	142.74	37.06
05-11-2014	132	134	130	133	216500	137.7	138.89	142.173	142.72	40.29
06-11-2014	132	132	131	132	386600	137.54	138.7	141.887	142.69	38.18
07-11-2014	131	132	130	130	399500	137.3	138.49	141.613	142.635	34.30
10-11-2014	130	130	127	130	70400	137.04	138.24	141.36	142.6	34.30
11-11-2014	130	130	128	130	85600	136.8	137.98	141.1	142.58	34.30
12-11-2014	130	130	129	129	95400	136.58	137.67	140.813	142.58	32.26
13-11-2014	130	130	127	127	203200	136.34	137.34	140.54	142.565	28.59
14-11-2014	127	127	125	125	695700	136.06	137.02	140.253	142.525	25.47
17-11-2014	124	130	123	129	214700	135.9	136.81	140.007	142.5	39.66
18-11-2014	132	149	125	129	9015100	135.76	136.7	139.76	142.47	39.66
19-11-2014	140	140	130	139	6604200	135.84	136.74	139.553	142.485	61.12
20-11-2014	142	145	137	140	2353200	135.86	136.78	139.367	142.535	62.55
21-11-2014	142	142	136	139	114500	135.94	136.82	139.273	142.575	60.16
24-11-2014	135	138	134	135	349100	135.9	136.79	139.153	142.61	51.66
25-11-2014	134	137	134	135	305000	135.88	136.78	139.053	142.645	51.66
26-11-2014	137	138	135	136	104400	135.84	136.78	138.913	142.7	53.56
27-11-2014	138	143	136	136	614000	135.74	136.77	138.82	142.755	53.56
28-11-2014	136	140	136	140	159800	135.74	136.8	138.753	142.815	60.73
01-12-2014	140	147	140	146	1741400	135.88	136.88	138.727	142.905	68.57
02-12-2014	147	148	144	144	701300	135.98	136.95	138.687	143.005	63.99
03-12-2014	146	150	144	144	2091800	136.12	137.02	138.66	143.09	63.99
04-12-2014	145	155	145	150	12694500	136.36	137.14	138.693	143.21	70.78
05-12-2014	150	165	147	163	4732800	136.9	137.41	138.833	143.36	79.72
08-12-2014	163	165	154	159	4831400	137.3	137.65	138.9	143.445	72.38
09-12-2014	150	160	150	157	1389100	137.68	137.87	138.967	143.515	68.97
10-12-2014	162	162	156	158	1207300	138.08	138.11	139.06	143.595	69.74
11-12-2014	159	164	155	157	537100	138.5	138.35	139.147	143.685	67.92
12-12-2014	158	158	151	157	29600	138.92	138.6	139.28	143.775	67.92
15-12-2014	152	154	146	148	323600	139.14	138.76	139.34	143.815	53.43
16-12-2014	148	148	137	145	673200	139.24	138.86	139.4	143.85	49.62
17-12-2014	144	148	143	143	109700	139.36	138.96	139.447	143.88	47.21
18-12-2014	148	148	140	142	169100	139.42	139.04	139.493	143.91	46.01
19-12-2014	141	141	140	140	430400	139.44	139.1	139.52	143.95	43.61
22-12-2014	139	141	135	139	702100	139.46	139.16	139.527	143.925	42.42
23-12-2014	140	141	139	139	62500	139.5	139.22	139.54	143.87	42.42
24-12-2014	140	145	137	137	552700	139.5	139.27	139.54	143.79	39.90
29-12-2014	140	140	137	139	23400	139.52	139.34	139.56	143.7	43.52
30-12-2014	139	142	138	139	522700	139.5	139.38	139.567	143.635	43.52
02-01-2015	139	145	139	145	202200	139.64	139.45	139.62	143.605	53.30
05-01-2015	145	145	140	140	326400	139.64	139.46	139.64	143.52	46.13
06-01-2015	140	140	138	139	268100	139.68	139.39	139.673	143.355	44.83
07-01-2015	139	140	138	140	673700	139.72	139.34	139.713	143.205	46.46
08-01-2015	139	142	139	142	206300	139.84	139.35	139.773	143.06	49.65
09-01-2015	139	140	138	140	198800	139.94	139.34	139.8	142.92	46.65
12-01-2015	139	140	138	138	1113500	139.96	139.29	139.787	142.77	43.81
13-01-2015	140	144	138	140	568000	140.02	139.26	139.74	142.63	47.27
14-01-2015	140	141	135	136	307500	140.02	139.19	139.64	142.43	41.73
15-01-2015	138	138	138	138	40200	140.06	139.1	139.567	142.235	45.19
16-01-2015	139	143	138	139	645300	140.18	139.09	139.533	142.09	46.89
19-01-2015	138	140	137	137	70000	140.28	139.07	139.447	141.93	43.95
20-01-2015	135	136	134	136	115400	140.34	139.02	139.373	141.715	42.52
21-01-2015	138	138	135	136	394500	140.42	138.98	139.273	141.52	42.52
22-01-2015	138	138	136	136	55000	140.54	138.92	139.173	141.345	42.52
23-01-2015	137	140	135	137	776900	140.68	138.86	139.053	141.19	44.77
26-01-2015	135	137	133	134	1310600	140.76	138.78	138.907	141.015	39.75
27-01-2015	135	135	134	134	433700	140.86	138.72	138.733	140.825	39.75
28-01-2015	137	138	135	136	281600	141.04	138.69	138.573	140.665	44.56
29-01-2015	135	135	131	135	417400	141.24	138.65	138.427	140.5	42.72
30-01-2015	135	135	133	135	108200	141.36	138.63	138.327	140.345	42.72
02-02-2015	136	136	135	136	94600	141.5	138.63	138.3	140.195	45.33
03-02-2015	136	138	135	138	43500	141.48	138.66	138.32	140.035	50.22
04-02-2015	135	137	135	137	69600	141.42	138.64	138.327	139.88	47.92
05-02-2015	136	137	135	137	521200	141.38	138.66	138.34	139.8	47.92
06-02-2015	135	138	135	138	716300	141.44	138.67	138.34	139.725	50.55
09-02-2015	136	138	136	138	50100	141.5	138.69	138.353	139.665	50.55
10-02-2015	135	138	135	138	572500	141.54	138.69	138.367	139.57	50.55
11-02-2015	136	138	135	138	483200	141.58	138.66	138.373	139.51	50.55
12-02-2015	135	138	135	138	254500	141.54	138.64	138.38	139.45	50.55
13-02-2015	138	138	138	138	30000	141.38	138.63	138.38	139.39	50.55
16-02-2015	135	138	135	138	75000	141.26	138.62	138.387	139.33	50.55
17-02-2015	135	136	132	135	1277900	141.08	138.6	138.373	139.265	40.28
18-02-2015	138	138	135	135	100100	140.78	138.57	138.353	139.215	40.28
20-02-2015	138	138	135	135	13200	140.22	138.56	138.347	139.18	40.28
23-02-2015	135	135	135	135	50300	139.74	138.52	138.347	139.11	40.28
24-02-2015	135	138	135	136	199800	139.32	138.5	138.353	139.055	45.27
25-02-2015	138	138	138	138	11500	138.92	138.5	138.38	139.025	53.61
26-02-2015	136	138	135	138	311800	138.54	138.52	138.413	138.995	53.61
27-02-2015	136	139	136	138	227300	138.16	138.54	138.453	139	53.61
02-03-2015	138	138	135	138	216400	137.96	138.55	138.493	138.995	53.61
03-03-2015	139	142	139	142	407800	137.9	138.57	138.54	139.025	67.10
04-03-2015	142	144	140	143	267800	137.9	138.63	138.607	139.06	69.49
05-03-2015	142	142	139	140	282500	137.86	138.64	138.647	139.085	56.28
06-03-2015	140	145	137	140	510200	137.86	138.65	138.687	139.105	56.28
09-03-2015	140	142	140	141	1081200	137.9	138.68	138.74	139.12	59.28
10-03-2015	141	144	140	143	650600	137.98	138.74	138.807	139.15	64.51
11-03-2015	143	145	140	141	654500	138.06	138.78	138.867	139.17	56.67
12-03-2015	141	142	141	142	76000	138.12	138.82	138.933	139.2	59.33
13-03-2015	140	142	140	142	75200	138.18	138.84	138.98	139.22	59.33
16-03-2015	141	142	140	141	348700	138.1	138.87	139	139.24	55.38
17-03-2015	141	141	139	140	278500	138.1	138.87	139.007	139.255	51.68
18-03-2015	140	140	139	139	185800	138.1	138.89	138.96	139.28	48.21
19-03-2015	138	140	138	139	129200	138.08	138.9	138.92	139.305	48.21
20-03-2015	139	140	136	139	136500	138.02	138.93	138.907	139.335	48.21
23-03-2015	138	139	138	138	171400	137.98	138.96	138.887	139.345	44.48
24-03-2015	138	138	135	137	188000	137.96	138.96	138.847	139.33	41.06
25-03-2015	138	138	134	137	658000	137.9	138.96	138.807	139.28	41.06
26-03-2015	137	137	135	137	348500	137.92	138.97	138.767	139.21	41.06
27-03-2015	135	137	135	137	147300	137.9	138.98	138.7	139.15	41.06
30-03-2015	136	142	136	140	2440200	137.92	139.05	138.7	139.13	55.02
31-03-2015	144	144	135	139	1325000	137.96	139.12	138.7	139.075	50.71
01-04-2015	136	139	135	138	337100	138	139.17	138.68	139.03	46.76
02-04-2015	138	139	135	138	191200	138.04	139.23	138.667	138.965	46.76
06-04-2015	139	141	136	140	133700	138.12	139.33	138.653	138.91	54.90
07-04-2015	138	145	137	139	102100	138.16	139.42	138.627	138.83	50.73
08-04-2015	140	144	137	137	170100	138.22	139.49	138.593	138.735	43.59
09-04-2015	140	140	137	139	60100	138.32	139.59	138.587	138.63	51.01
10-04-2015	137	139	135	138	692700	138.36	139.7	138.58	138.52	47.64
13-04-2015	136	139	135	136	1072200	138.38	139.81	138.56	138.415	41.69
14-04-2015	138	141	134	137	334500	138.42	139.89	138.56	138.35	45.36
15-04-2015	134	135	134	135	63300	138.4	139.95	138.553	138.325	39.95
16-04-2015	134	137	132	134	185300	138.32	139.9	138.547	138.32	37.53
17-04-2015	136	136	135	135	5200	138.28	139.85	138.52	138.315	41.35
20-04-2015	135	135	133	135	9200	138.24	139.81	138.52	138.315	41.35
21-04-2015	135	135	131	134	56400	138.16	139.8	138.5	138.295	38.61
22-04-2015	134	134	132	134	37400	138.08	139.79	138.487	138.285	38.61
23-04-2015	134	142	132	136	873700	138.04	139.79	138.473	138.285	46.78
24-04-2015	136	141	135	137	209300	138.02	139.8	138.447	138.285	50.34
27-04-2015	135	138	128	131	512900	137.88	139.71	138.387	138.255	35.15
28-04-2015	128	135	122	133	508700	137.78	139.58	138.347	138.23	41.49
29-04-2015	134	134	124	127	545600	137.56	139.41	138.267	138.18	31.54
30-04-2015	125	126	125	125	66000	137.36	139.22	138.187	138.12	29.03
04-05-2015	124	124	123	123	220800	137.12	138.95	138.087	138.045	26.75
05-05-2015	123	127	123	125	768900	136.92	138.57	138.013	137.99	32.47
06-05-2015	125	128	124	128	153100	136.78	138.26	137.94	137.955	40.04
07-05-2015	128	129	125	128	111500	136.62	137.97	137.873	137.92	40.04
08-05-2015	128	129	128	129	1200	136.44	137.68	137.813	137.895	42.53
11-05-2015	129	131	126	130	265400	136.28	137.41	137.773	137.88	44.99
12-05-2015	133	133	126	130	267000	136.12	137.14	137.733	137.87	44.99
13-05-2015	130	130	127	130	171600	135.96	136.96	137.687	137.86	44.99
15-05-2015	130	130	128	130	30200	135.72	136.81	137.62	137.835	44.99
18-05-2015	130	133	128	130	423200	135.46	136.68	137.573	137.82	44.99
19-05-2015	128	132	126	131	268900	135.28	136.57	137.52	137.805	48.20
20-05-2015	130	134	128	132	271500	135.12	136.49	137.473	137.795	51.26
21-05-2015	129	132	129	130	50200	134.9	136.4	137.42	137.78	45.47
22-05-2015	129	132	125	130	4082100	134.64	136.31	137.373	137.765	45.47
25-05-2015	130	133	129	130	512000	134.42	136.24	137.327	137.755	45.47
26-05-2015	131	131	128	129	1465200	134.16	136.14	137.267	137.74	42.47
27-05-2015	130	130	127	130	2088600	133.92	136.05	137.2	137.715	46.29
28-05-2015	128	129	128	129	324000	133.68	135.89	137.14	137.67	43.20
29-05-2015	127	129	126	126	65400	133.4	135.75	137.047	137.605	35.55
01-06-2015	127	128	126	126	145700	133.14	135.62	136.973	137.505	35.55
03-06-2015	126	130	123	127	3281100	132.9	135.49	136.9	137.415	39.68
04-06-2015	128	128	126	126	304800	132.64	135.33	136.833	137.34	37.12
05-06-2015	127	127	126	126	4200	132.4	135.19	136.773	137.265	37.12
08-06-2015	124	125	123	125	245700	132.16	135.06	136.693	137.175	34.53
09-06-2015	124	124	118	121	1539300	131.84	134.87	136.587	137.065	26.56
10-06-2015	125	125	118	121	2780100	131.52	134.72	136.487	136.955	26.56
11-06-2015	121	121	119	119	916600	131.16	134.53	136.373	136.815	23.43
12-06-2015	120	120	117	117	717000	130.7	134.31	136.267	136.7	20.79
15-06-2015	117	118	113	114	1958500	130.2	134.08	136.147	136.575	17.58
16-06-2015	118	121	116	120	1579700	129.84	133.92	136.06	136.47	38.12
17-06-2015	120	124	118	119	1161900	129.46	133.75	135.973	136.365	36.49
18-06-2015	120	124	119	119	224100	129.04	133.58	135.9	136.25	36.49
19-06-2015	119	120	117	117	110900	128.6	133.38	135.813	136.12	33.19
22-06-2015	117	118	114	115	732900	128.16	133.19	135.713	135.985	30.25
23-06-2015	115	116	114	116	1254800	127.7	133.01	135.627	135.865	33.43
24-06-2015	116	120	116	119	240900	127.32	132.84	135.573	135.765	41.97
25-06-2015	119	119	119	119	200	126.98	132.68	135.533	135.665	41.97
26-06-2015	118	118	117	118	25000	126.6	132.51	135.46	135.57	39.99
29-06-2015	117	118	117	117	5200	126.24	132.32	135.38	135.475	38.05
30-06-2015	118	118	118	118	3600	125.92	132.12	135.24	135.39	41.12
01-07-2015	118	118	117	117	4700	125.56	131.92	135.087	135.28	39.04
02-07-2015	117	117	114	117	81400	125.2	131.72	134.94	135.19	39.04
03-07-2015	117	117	117	117	500	124.86	131.51	134.82	135.09	39.04
07-07-2015	117	117	117	117	83700	124.52	131.3	134.7	134.995	39.04
08-07-2015	116	117	114	114	208000	124.08	131.06	134.553	134.875	32.41
09-07-2015	116	116	106	116	335600	123.66	130.84	134.42	134.75	39.75
10-07-2015	116	117	110	116	93800	123.36	130.62	134.26	134.63	39.75
13-07-2015	116	117	116	117	144600	123.04	130.41	134.067	134.52	43.32
14-07-2015	117	118	115	116	140200	122.82	130.19	133.88	134.405	40.73
15-07-2015	117	117	113	113	279400	122.58	129.97	133.673	134.285	34.11
22-07-2015	111	115	111	115	300	122.42	129.77	133.44	134.17	40.99
23-07-2015	115	119	115	117	40500	122.26	129.59	133.133	134.075	46.96
24-07-2015	117	118	117	118	11100	122.06	129.42	132.86	133.97	49.69
27-07-2015	114	119	114	119	289900	121.88	129.25	132.607	133.875	52.34
28-07-2015	118	118	114	114	155200	121.58	129.01	132.313	133.755	40.78
29-07-2015	116	116	114	114	220400	121.26	128.77	132.027	133.645	40.78
30-07-2015	114	115	114	114	201400	120.94	128.53	131.74	133.535	40.78
31-07-2015	115	117	115	116	91800	120.66	128.31	131.527	133.43	46.67
03-08-2015	117	119	117	118	345600	120.42	128.07	131.347	133.32	51.82
04-08-2015	118	118	116	117	66700	120.16	127.81	131.173	133.22	49.26
05-08-2015	116	129	116	124	799800	120.02	127.65	131.053	133.145	63.04
06-08-2015	124	125	118	120	129600	119.78	127.45	130.92	133.05	54.01
07-08-2015	120	120	115	120	314700	119.58	127.24	130.793	132.96	54.01
10-08-2015	117	123	117	120	206300	119.38	127.01	130.667	132.875	54.01
11-08-2015	120	120	115	116	133100	119.1	126.76	130.527	132.77	45.82
12-08-2015	116	116	114	114	9500	118.8	126.48	130.36	132.65	42.36
13-08-2015	116	119	115	118	61800	118.56	126.24	130.22	132.54	50.42
14-08-2015	120	121	118	120	310900	118.38	126.03	130.053	132.45	53.90
18-08-2015	121	121	116	116	236600	118.18	125.79	129.893	132.33	46.83
19-08-2015	116	116	112	115	587500	117.96	125.55	129.733	132.22	45.23
21-08-2015	112	114	103	114	246300	117.7	125.3	129.56	132.1	43.63
24-08-2015	110	110	101	103	418900	117.24	124.94	129.3	131.935	30.73
25-08-2015	105	105	93	93	6554800	116.58	124.49	128.987	131.725	23.84
26-08-2015	90	93	84	84	5975800	115.76	123.96	128.627	131.46	19.58
27-08-2015	93	99	80	91	5293000	115.16	123.5	128.3	131.23	30.05
28-08-2015	95	100	89	89	18817700	114.52	123.02	127.987	130.995	28.89
31-08-2015	89	95	87	90	580700	113.94	122.55	127.667	130.765	30.33
01-09-2015	93	93	85	86	3309900	113.32	122.01	127.313	130.53	27.89
02-09-2015	85	89	84	87	624700	112.78	121.49	126.98	130.305	29.42
03-09-2015	87	89	86	88	1004400	112.14	120.99	126.66	130.08	31.00
04-09-2015	88	89	86	87	1250200	111.5	120.48	126.333	129.855	30.27
07-09-2015	88	88	85	86	122800	110.84	119.94	126	129.635	29.52
08-09-2015	86	87	86	87	294800	110.24	119.42	125.667	129.42	31.35
09-09-2015	88	100	88	100	3210200	109.94	119.05	125.44	129.27	49.60
10-09-2015	99	105	96	103	662800	109.68	118.69	125.233	129.14	52.73
11-09-2015	105	108	101	102	269200	109.34	118.33	125.007	129.015	51.58
14-09-2015	105	105	100	102	200300	109	117.99	124.787	128.9	51.58
15-09-2015	98	106	96	106	151900	108.76	117.68	124.593	128.785	56.02
16-09-2015	106	107	102	106	114300	108.54	117.39	124.393	128.67	56.02
17-09-2015	102	105	99	105	97500	108.28	117.1	124.173	128.5	54.57
18-09-2015	100	104	97	100	1186900	107.94	116.75	123.927	128.3	47.89
21-09-2015	96	102	96	100	427800	107.6	116.4	123.68	128.105	47.89
22-09-2015	99	99	98	98	499500	107.22	116.04	123.413	127.92	45.32
23-09-2015	100	101	92	98	222100	106.84	115.68	123.147	127.735	45.32
25-09-2015	99	99	97	99	19800	106.54	115.31	122.887	127.55	46.97
28-09-2015	99	101	96	99	20600	106.2	114.93	122.627	127.365	46.97
29-09-2015	95	97	94	94	594200	105.76	114.56	122.333	127.135	39.96
30-09-2015	95	97	95	97	500	105.36	114.2	122.06	126.89	45.24
01-10-2015	97	100	96	100	932100	105.04	113.93	121.807	126.67	49.97
02-10-2015	100	100	97	97	40900	104.72	113.65	121.553	126.435	45.72
05-10-2015	100	108	100	108	735400	104.58	113.5	121.373	126.225	59.38
06-10-2015	108	115	101	115	543800	104.54	113.4	121.24	125.985	65.36
07-10-2015	110	115	107	115	487400	104.48	113.27	121.107	125.765	65.36
08-10-2015	115	116	112	113	13100	104.36	113.12	120.953	125.545	62.32
09-10-2015	115	120	114	120	62100	104.48	113.03	120.833	125.355	67.94
12-10-2015	115	117	112	117	47700	104.54	112.9	120.693	125.155	63.56
13-10-2015	116	116	106	112	91300	104.5	112.72	120.52	124.93	56.98
15-10-2015	112	115	101	105	200500	104.28	112.47	120.3	124.715	49.28
16-10-2015	107	109	107	108	17000	104.08	112.25	120.073	124.53	52.26
19-10-2015	108	110	106	110	226600	103.94	112.05	119.853	124.365	54.19
20-10-2015	105	110	105	108	17500	103.62	111.82	119.64	124.195	51.93
21-10-2015	108	116	107	112	644900	103.46	111.62	119.453	124.055	55.89
22-10-2015	112	121	111	120	975700	103.46	111.52	119.313	123.96	62.54
23-10-2015	116	119	115	118	35000	103.42	111.4	119.147	123.855	60.10
26-10-2015	120	120	116	118	122200	103.46	111.28	118.993	123.76	60.10
27-10-2015	116	118	112	118	11700	103.54	111.17	118.833	123.655	60.10
28-10-2015	112	118	110	115	119600	103.48	111.02	118.653	123.535	56.01
29-10-2015	115	120	114	118	1578700	103.44	110.91	118.5	123.4	59.02
30-10-2015	118	120	112	118	132700	103.48	110.83	118.353	123.29	59.02
02-11-2015	118	121	118	120	1115400	103.58	110.77	118.227	123.195	61.07
03-11-2015	120	121	118	120	99100	103.7	110.7	118.1	123.095	61.07
04-11-2015	120	124	120	121	491100	104.06	110.65	117.98	122.99	62.17
05-11-2015	121	121	119	119	166100	104.58	110.58	117.853	122.885	58.60
06-11-2015	119	130	118	130	1085100	105.5	110.63	117.807	122.845	69.11
09-11-2015	132	133	120	122	910100	106.12	110.64	117.707	122.755	57.65
10-11-2015	120	123	118	119	623200	106.72	110.62	117.587	122.67	54.03
11-11-2015	118	118	115	115	386200	107.22	110.58	117.44	122.555	49.57
12-11-2015	120	120	111	117	378400	107.84	110.58	117.287	122.445	51.72
13-11-2015	117	117	111	113	651500	108.36	110.57	117.113	122.325	47.37
16-11-2015	114	114	112	114	521200	108.88	110.51	116.953	122.215	48.53
17-11-2015	113	125	113	119	208700	109.52	110.51	116.827	122.13	54.01
18-11-2015	119	122	115	116	443800	110.12	110.48	116.667	122.03	50.54
19-11-2015	122	122	115	120	10200	110.78	110.51	116.54	121.945	54.72
20-11-2015	120	122	118	122	63600	111.22	110.58	116.44	121.885	56.69
23-11-2015	123	123	119	123	29500	111.62	110.65	116.333	121.83	57.69
24-11-2015	122	122	117	119	331900	111.96	110.65	116.207	121.745	52.50
25-11-2015	119	126	118	125	990900	112.42	110.71	116.133	121.695	58.52
26-11-2015	125	125	122	122	92500	112.74	110.75	116.033	121.63	54.78
27-11-2015	124	124	119	122	148300	113.06	110.8	115.947	121.56	54.78
30-11-2015	119	123	119	120	736500	113.36	110.82	115.853	121.47	52.21
01-12-2015	119	124	119	124	30200	113.84	110.89	115.78	121.405	56.61
02-12-2015	123	123	118	122	77400	114.28	110.94	115.693	121.33	53.93
03-12-2015	122	123	118	118	134400	114.68	110.95	115.587	121.23	48.95
04-12-2015	122	122	115	120	146400	115.12	110.98	115.493	121.14	51.37
07-12-2015	120	121	120	121	3300	115.56	111.05	115.393	121.055	52.58
08-12-2015	120	120	118	120	10300	115.98	111.09	115.28	120.965	51.21
10-12-2015	113	120	113	120	2700	116.5	111.13	115.207	120.875	51.21
11-12-2015	117	120	117	119	21800	116.94	111.15	115.113	120.78	49.70
14-12-2015	115	119	115	119	97700	117.32	111.18	115.06	120.685	49.70
15-12-2015	118	119	114	119	102100	117.76	111.24	115.02	120.605	49.70
16-12-2015	118	119	115	119	15100	117.98	111.28	114.993	120.525	49.70
17-12-2015	119	119	117	119	76300	118.06	111.3	114.953	120.445	49.70
18-12-2015	119	119	116	119	17200	118.14	111.31	114.893	120.365	49.70
21-12-2015	116	119	116	119	6100	118.26	111.31	114.833	120.28	49.70
22-12-2015	119	119	119	119	40000	118.24	111.36	114.767	120.185	49.70
23-12-2015	116	119	116	116	82500	118.22	111.38	114.673	120.075	42.87
28-12-2015	118	119	118	119	21500	118.36	111.43	114.6	119.98	50.24
29-12-2015	116	118	114	118	105000	118.62	111.45	114.52	119.88	48.02
30-12-2015	118	119	114	119	20800	118.84	111.46	114.447	119.765	50.38
04-01-2016	120	120	120	120	549600	119.04	111.49	114.38	119.65	52.70
05-01-2016	117	120	114	120	170500	119.28	111.45	114.307	119.55	52.70
06-01-2016	124	124	120	121	210200	119.46	111.46	114.233	119.455	55.13
07-01-2016	116	117	115	117	45300	119.4	111.43	114.147	119.335	45.14
08-01-2016	115	116	113	116	215700	119.36	111.39	114.053	119.2	43.04
12-01-2016	114	115	114	115	2200	119.3	111.38	113.953	119.07	40.99
13-01-2016	115	122	111	116	1169400	119.26	111.4	113.867	118.94	43.87
14-01-2016	115	117	113	113	389100	119.22	111.35	113.753	118.795	37.89
15-01-2016	115	121	115	121	336100	119.28	111.36	113.7	118.695	55.36
18-01-2016	115	120	115	120	84100	119.32	111.4	113.66	118.595	53.34
19-01-2016	120	121	116	119	434300	119.3	111.44	113.613	118.495	51.33
20-01-2016	116	121	116	120	314300	119.3	111.5	113.567	118.4	53.23
21-01-2016	117	119	116	119	363600	119.26	111.66	113.52	118.3	51.08
22-01-2016	117	120	117	120	145400	119.28	111.93	113.48	118.21	53.12
25-01-2016	117	120	115	120	1660000	119.08	112.29	113.447	118.125	53.12
26-01-2016	119	120	116	120	297000	119.04	112.58	113.44	118.04	53.12
27-01-2016	122	122	117	120	182300	119.06	112.89	113.433	117.955	53.12
28-01-2016	117	122	116	122	250000	119.2	113.21	113.453	117.88	57.85
29-01-2016	121	122	119	122	109800	119.3	113.57	113.487	117.79	57.85
01-02-2016	124	126	120	125	1150100	119.54	113.95	113.56	117.72	64.15
02-02-2016	123	163	123	143	4467500	120.12	114.5	113.713	117.745	81.76
03-02-2016	143	157	140	146	542800	120.66	115.09	113.893	117.785	83.23
04-02-2016	149	150	140	150	160400	121.34	115.73	114.1	117.835	84.98
05-02-2016	149	155	142	155	917500	122.04	116.41	114.353	117.915	86.83
09-02-2016	142	154	142	153	126000	122.66	116.94	114.607	117.995	82.46
10-02-2016	152	152	144	150	463000	123.2	117.41	114.833	118.05	76.26
11-02-2016	145	150	142	150	239000	123.82	117.89	115.04	118.11	76.26
12-02-2016	145	149	144	149	5700	124.3	118.36	115.24	118.175	74.11
15-02-2016	144	148	143	144	585100	124.74	118.74	115.413	118.21	64.32
16-02-2016	144	153	144	148	184000	125.26	119.16	115.62	118.275	67.97
17-02-2016	146	158	146	153	931400	125.92	119.64	115.853	118.37	71.84
18-02-2016	157	157	146	153	81500	126.5	120.17	116.093	118.46	71.84
19-02-2016	146	150	146	149	166600	127.04	120.66	116.307	118.53	64.60
22-02-2016	145	149	139	149	13500	127.66	121.17	116.52	118.605	64.60
23-02-2016	145	149	140	148	154700	128.22	121.67	116.727	118.675	62.76
24-02-2016	140	146	140	146	365600	128.72	122.14	116.94	118.725	59.14
25-02-2016	146	146	142	145	1103600	129.22	122.6	117.133	118.765	57.36
26-02-2016	146	146	137	145	205300	129.72	123.11	117.327	118.835	57.36
29-02-2016	150	150	140	140	38000	130.14	123.54	117.48	118.87	48.84
01-03-2016	144	144	143	143	20300	130.62	123.97	117.66	118.95	53.32
02-03-2016	143	143	140	143	486500	131.1	124.43	117.86	119.04	53.32
03-03-2016	144	145	140	144	1508700	131.6	124.79	118.053	119.145	54.85
04-03-2016	144	145	137	145	89100	132.12	125.09	118.24	119.245	56.39
07-03-2016	145	145	144	145	245700	132.64	125.39	118.42	119.33	56.39
08-03-2016	144	145	140	145	310800	133.16	125.71	118.593	119.415	56.39
10-03-2016	144	144	144	144	21100	133.66	125.95	118.793	119.49	54.09
11-03-2016	145	152	140	145	345000	134.24	126.23	119	119.565	56.02
14-03-2016	150	150	148	148	109600	134.82	126.59	119.227	119.655	61.29
15-03-2016	152	152	142	148	465600	135.42	127.02	119.44	119.745	61.29
16-03-2016	145	146	142	146	467200	135.96	127.4	119.627	119.825	56.09
17-03-2016	143	145	142	145	100400	136.46	127.75	119.813	119.9	53.64
18-03-2016	146	153	143	149	35700	137.04	128.16	119.98	119.99	60.98
21-03-2016	144	146	142	146	63200	137.54	128.5	120.153	120.06	54.07
22-03-2016	145	145	142	145	493000	138.1	128.75	120.32	120.135	51.96
23-03-2016	143	145	140	145	1009800	138.68	129.02	120.487	120.21	51.96
24-03-2016	140	145	140	145	200	139.28	129.29	120.68	120.285	51.96
28-03-2016	139	145	139	145	26000	139.86	129.56	120.887	120.365	51.96
29-03-2016	139	144	139	144	63400	140.48	129.85	121.06	120.435	49.36
30-03-2016	144	144	144	144	1000	140.94	130.11	121.22	120.51	49.36
31-03-2016	145	145	139	145	2595000	141.44	130.38	121.413	120.605	52.13
01-04-2016	149	155	142	155	26598700	142.16	130.73	121.68	120.75	69.89
04-04-2016	157	163	153	156	2632400	142.88	131.09	121.96	120.895	71.05
05-04-2016	155	155	149	153	1702600	143.56	131.41	122.293	121.03	63.20
06-04-2016	156	156	148	153	451300	144.22	131.75	122.693	121.165	63.20
07-04-2016	153	153	148	153	1611500	144.88	131.98	123.153	121.305	63.20
08-04-2016	150	153	147	152	668300	145.52	132.28	123.56	121.46	60.43
11-04-2016	150	152	145	149	895300	146.1	132.58	123.96	121.6	52.91
12-04-2016	152	155	145	154	1184200	146.74	132.97	124.387	121.775	61.50
13-04-2016	156	158	149	154	225400	147.38	133.34	124.84	121.96	61.50
14-04-2016	150	156	150	154	654200	147.96	133.75	125.287	122.16	61.50
15-04-2016	150	154	150	151	276600	148.12	134.12	125.707	122.315	54.11
18-04-2016	154	154	149	149	170900	148.18	134.42	126.12	122.465	49.81
19-04-2016	149	153	148	152	720700	148.22	134.78	126.56	122.63	55.52
20-04-2016	150	154	150	153	849100	148.18	135.11	127	122.81	57.26
21-04-2016	155	155	150	154	517500	148.2	135.43	127.36	123.005	59.00
22-04-2016	154	155	152	155	126200	148.3	135.75	127.707	123.2	60.71
25-04-2016	156	156	151	153	350200	148.36	136.09	128.047	123.37	55.69
26-04-2016	150	153	149	152	693700	148.42	136.36	128.38	123.535	53.32
27-04-2016	149	153	148	152	1348500	148.58	136.66	128.687	123.705	53.32
28-04-2016	152	205	152	200	10307600	149.62	137.44	129.313	124.12	86.16
29-04-2016	200	206	185	191	5437100	150.38	138.15	129.887	124.485	75.44
02-05-2016	192	202	190	196	2568800	151.24	138.87	130.527	124.88	77.14
03-05-2016	196	197	185	196	1132800	152.18	139.61	131.167	125.275	77.14
04-05-2016	193	198	191	196	614500	153.12	140.39	131.82	125.67	77.14
09-05-2016	196	196	190	194	1262600	154.04	141.13	132.46	126.055	74.56
10-05-2016	194	194	184	191	1422200	154.94	141.83	133.073	126.44	70.74
11-05-2016	194	195	190	195	331500	155.94	142.58	133.713	126.835	72.75
12-05-2016	195	195	190	193	430400	156.9	143.31	134.373	127.22	70.16
13-05-2016	191	194	189	193	447100	157.96	144.05	135.013	127.6	70.16
16-05-2016	192	193	191	192	180600	158.94	144.78	135.627	127.98	68.74
17-05-2016	192	192	186	188	924900	159.84	145.47	136.233	128.355	63.23
18-05-2016	189	192	188	192	1464400	160.8	146.2	136.793	128.74	66.15
19-05-2016	190	192	187	192	265100	161.74	146.93	137.307	129.115	66.15
20-05-2016	190	193	188	190	683300	162.64	147.64	137.807	129.475	63.24
23-05-2016	188	193	186	192	1537200	163.58	148.37	138.333	129.84	64.90
24-05-2016	195	216	195	202	16700400	164.74	149.2	138.88	130.28	71.78
25-05-2016	204	208	194	198	4304700	165.8	150.02	139.42	130.7	66.19
26-05-2016	198	202	195	202	1930600	166.88	150.85	140.02	131.14	68.81
27-05-2016	202	202	196	200	979100	167.92	151.67	140.653	131.56	66.06
30-05-2016	200	202	195	200	1521000	169	152.48	141.267	131.97	66.06
31-05-2016	198	202	196	199	524900	170.08	153.27	141.86	132.38	64.56
01-06-2016	200	204	197	204	509200	171.18	154.11	142.5	132.78	68.41
02-06-2016	204	206	200	204	394300	172.34	154.94	143.113	133.2	68.41
03-06-2016	204	206	199	200	240600	173.44	155.77	143.647	133.6	62.14
06-06-2016	199	200	196	200	350600	174.54	156.61	144.193	134	62.14
07-06-2016	200	202	198	202	1541000	175.68	157.48	144.753	134.43	64.05
08-06-2016	198	206	198	204	1732200	176.86	158.36	145.327	134.88	65.91
09-06-2016	204	208	200	202	1079900	178.02	159.25	145.907	135.3	62.44
10-06-2016	202	202	198	202	523100	179.18	160.06	146.467	135.71	62.44
13-06-2016	200	202	198	200	764000	180.28	160.86	147.013	136.13	58.85
14-06-2016	200	202	198	200	406800	181.18	161.67	147.547	136.555	58.85
15-06-2016	198	200	197	200	865400	182.06	162.47	148.08	136.985	58.85
16-06-2016	199	236	199	220	17981000	183.4	163.48	148.74	137.57	76.05
17-06-2016	222	226	210	212	6182100	184.58	164.4	149.36	138.165	64.45
20-06-2016	208	218	208	212	1447800	185.76	165.32	149.907	138.805	64.45
21-06-2016	212	228	208	218	10153300	187.08	166.3	150.547	139.44	68.61
22-06-2016	220	224	212	212	1940900	188.34	167.22	151.167	140.055	60.92
23-06-2016	210	214	200	206	3226400	189.38	168.06	151.773	140.635	54.37
24-06-2016	206	206	194	199	2979500	190.28	168.83	152.32	141.2	47.89
27-06-2016	196	200	195	200	573300	191.2	169.58	152.9	141.765	48.83
28-06-2016	202	206	200	206	819700	192.3	170.21	153.513	142.355	54.16
29-06-2016	206	210	204	208	736400	193.48	170.83	154.107	142.96	55.81
30-06-2016	210	210	206	210	844800	194.64	171.43	154.733	143.58	57.46
01-07-2016	204	216	204	210	1629900	195.78	171.98	155.333	144.195	57.46
11-07-2016	208	216	208	214	1530900	196.98	172.59	155.947	144.765	60.86
12-07-2016	214	222	214	218	2822300	198.24	173.27	156.58	145.34	63.95
13-07-2016	222	222	204	214	2939800	199.46	173.91	157.213	145.9	58.93
14-07-2016	216	216	210	212	937500	200.66	174.54	157.793	146.45	56.54
15-07-2016	212	216	210	210	931500	201.82	175.2	158.38	146.97	54.17
18-07-2016	212	216	210	210	1776700	202.02	175.82	158.967	147.49	54.17
19-07-2016	212	220	212	212	577500	202.44	176.41	159.58	148.025	56.30
20-07-2016	214	230	214	218	2135400	202.88	177.06	160.207	148.615	61.98
21-07-2016	218	242	216	222	7412800	203.4	177.79	160.873	149.225	65.23
22-07-2016	222	234	222	230	3170900	204.08	178.6	161.62	149.885	70.63
25-07-2016	232	254	232	246	12778700	205.12	179.58	162.46	150.625	78.00
26-07-2016	246	256	240	244	3984800	206.18	180.56	163.28	151.35	75.45
27-07-2016	250	252	240	244	3561300	207.16	181.55	164.107	152.075	75.45
28-07-2016	244	256	244	250	6040400	208.3	182.6	164.973	152.855	77.96
29-07-2016	256	264	250	260	4595400	209.64	183.8	165.913	153.67	81.37
01-08-2016	266	280	260	272	9131100	211.24	185.09	166.933	154.53	84.47
02-08-2016	276	288	268	270	6457400	212.88	186.36	167.94	155.395	82.02
03-08-2016	270	276	268	270	3003500	214.44	187.62	168.947	156.205	82.02
04-08-2016	270	280	270	274	4690500	216.08	188.91	169.98	157	83.16
05-08-2016	272	276	272	274	996300	217.76	190.2	171.013	157.795	83.16
08-08-2016	274	282	274	274	3820500	219.4	191.49	172.047	158.6	83.16
09-08-2016	280	280	272	274	2664900	220.84	192.79	173.08	159.37	83.16
10-08-2016	274	304	272	280	20018100	222.48	194.14	174.173	160.185	85.06
11-08-2016	286	300	280	290	12017900	224.24	195.56	175.313	161.075	87.58
12-08-2016	290	312	290	300	21231400	226.24	197.08	176.527	162.05	89.49
15-08-2016	300	306	284	292	8425400	228.08	198.54	177.68	162.97	79.02
16-08-2016	292	296	286	290	3525000	229.9	199.99	178.813	163.87	76.61
18-08-2016	292	300	284	300	5703000	231.82	201.5	180.013	164.83	79.91
19-08-2016	300	306	288	296	3078000	233.66	203	181.18	165.75	75.33
22-08-2016	296	296	288	292	2452500	235.5	204.47	182.347	166.61	70.96
23-08-2016	294	294	286	290	2268200	237.3	205.92	183.507	167.47	68.80
24-08-2016	290	290	282	284	2332200	238.94	207.31	184.633	168.3	62.66
25-08-2016	286	294	276	288	8869700	240.62	208.74	185.78	169.15	64.91
26-08-2016	290	292	286	290	4611600	242.38	210.2	186.96	170.025	66.01
29-08-2016	288	292	284	290	1135000	244.14	211.66	188.087	170.885	66.01
30-08-2016	294	294	280	288	2119000	245.9	213.09	189.207	171.735	63.69
31-08-2016	286	288	280	280	1728400	247.5	214.34	190.28	172.535	55.31
01-09-2016	280	284	272	280	1791200	249.1	215.58	191.347	173.335	55.31
02-09-2016	280	282	274	280	2126800	250.3	216.85	192.42	174.13	55.31
05-09-2016	282	284	276	280	1011200	251.66	218.12	193.487	174.935	55.31
06-09-2016	282	284	276	280	1753800	253.02	219.39	194.553	175.685	55.31
07-09-2016	280	280	268	274	3098800	254.14	220.61	195.58	176.445	48.40
08-09-2016	274	276	272	272	703600	255.34	221.84	196.593	177.21	46.32
09-09-2016	272	276	266	266	1818000	256.54	222.96	197.553	177.965	40.67
13-09-2016	266	266	254	254	2652800	257.64	223.96	198.433	178.65	32.22
14-09-2016	250	256	246	256	2671700	258.76	224.98	199.307	179.365	34.66
15-09-2016	256	264	256	264	2391800	259.92	226.11	200.113	180.115	43.42
16-09-2016	266	268	258	262	1009300	261	227.24	200.887	180.83	41.91
19-09-2016	262	264	260	262	371000	262.04	228.34	201.633	181.56	41.91
20-09-2016	260	264	258	262	659700	263.08	229.43	202.347	182.27	41.91
21-09-2016	262	278	258	278	9047100	264.36	230.67	203.18	183.05	56.92
22-09-2016	278	282	270	278	5139700	265.56	231.9	204.033	183.825	56.92
23-09-2016	278	278	270	276	413600	266.8	233.13	204.873	184.61	54.86
26-09-2016	274	276	262	270	1526000	267.96	234.31	205.68	185.335	49.13
27-09-2016	272	280	264	266	1330500	269.08	235.45	206.493	186.055	45.70
28-09-2016	266	266	262	264	572400	270.16	236.09	207.267	186.765	44.05
29-09-2016	264	266	260	264	1413400	271.2	236.82	208.007	187.485	44.05
30-09-2016	264	264	256	260	2500500	272.04	237.46	208.72	188.165	40.64
03-10-2016	260	264	258	264	842000	272.88	238.14	209.487	188.875	45.21
04-10-2016	262	270	258	262	3174200	273.52	238.8	210.24	189.595	43.41
05-10-2016	260	262	258	262	1392400	273.84	239.48	211	190.305	43.41
06-10-2016	262	262	260	260	841000	274.16	240.17	211.76	191	41.49
07-10-2016	262	266	258	264	3348900	274.56	240.86	212.553	191.72	46.57
10-10-2016	268	274	262	262	5616200	274.8	241.55	213.333	192.43	44.49
11-10-2016	266	270	262	266	6601100	274.92	242.28	214.173	193.165	49.36
12-10-2016	266	272	264	270	4806500	274.88	243.06	215.02	193.92	53.73
13-10-2016	270	300	270	292	33157900	275.32	244.1	216.013	194.785	69.39
14-10-2016	294	300	282	288	13168800	275.68	245.06	216.973	195.63	65.08
17-10-2016	290	338	288	312	165968100	276.44	246.26	218.087	196.595	75.08
18-10-2016	314	320	302	304	41754600	277.04	247.4	219.147	197.52	68.08
19-10-2016	304	312	288	292	29790800	277.4	248.4	220.127	198.385	59.17
20-10-2016	292	304	280	294	25610800	277.8	249.32	221.127	199.26	60.11
21-10-2016	294	296	290	292	6434400	278.04	250.26	222.107	200.14	58.66
24-10-2016	292	304	290	296	10049400	278.16	251.2	223.093	201.025	60.70
25-10-2016	298	304	292	300	26459600	278.16	252.2	224.107	201.935	62.68
26-10-2016	300	312	296	304	27529400	278.4	253.24	225.16	202.86	64.61
27-10-2016	306	326	306	312	76571500	278.84	254.37	226.273	203.82	68.15
28-10-2016	314	336	310	328	113951900	279.4	255.61	227.467	204.86	73.79
31-10-2016	332	340	318	318	43295700	279.84	256.75	228.613	205.845	65.93
01-11-2016	320	324	318	318	23720400	280.36	257.93	229.767	206.85	65.93
02-11-2016	318	320	304	306	27024400	280.68	258.99	230.84	207.8	57.41
03-11-2016	306	310	292	296	29707500	280.92	259.93	231.847	208.705	51.45
04-11-2016	294	306	290	298	21944900	281.12	260.87	232.867	209.615	52.51
07-11-2016	302	308	300	304	14712300	281.4	261.89	233.933	210.57	55.65
08-11-2016	306	308	296	298	17872400	281.56	262.85	234.96	211.455	51.95
09-11-2016	300	300	284	294	18972200	281.68	263.79	235.953	212.325	49.59
10-11-2016	298	316	294	308	51120200	282.24	264.87	236.973	213.27	56.97
11-11-2016	306	306	292	294	18631600	282.52	265.81	237.893	214.14	49.21
14-11-2016	294	294	278	282	18226500	282.56	266.43	238.753	214.955	43.72
15-11-2016	282	286	260	260	20569100	282.16	266.91	239.467	215.655	35.82
16-11-2016	260	276	260	272	17153300	282	267.51	240.26	216.415	41.98
17-11-2016	272	276	268	270	6673500	281.92	268.03	241.047	217.165	41.27
18-11-2016	270	272	264	266	3576000	281.8	268.57	241.827	217.895	39.81
21-11-2016	266	272	264	272	3589500	281.92	269.23	242.613	218.645	43.05
22-11-2016	274	288	272	284	14209000	282.52	270.08	243.48	219.455	48.96
23-11-2016	284	286	274	278	6148500	282.96	270.86	244.307	220.22	46.37
24-11-2016	278	278	268	270	6838600	283.08	271.5	245.1	220.855	43.09
25-11-2016	270	272	266	268	4472500	283.2	272.1	245.893	221.465	42.29
28-11-2016	272	272	256	262	10544500	283.2	272.62	246.627	222.025	39.89
29-11-2016	262	278	260	270	18319800	283.36	273.22	247.407	222.6	44.42
30-11-2016	270	274	264	268	4821700	283.16	273.76	248.167	223.175	43.54
01-12-2016	272	272	260	262	12450100	282.84	274.2	248.88	223.735	40.91
02-12-2016	262	270	262	268	2733800	282.68	274.74	249.647	224.325	44.52
05-12-2016	268	272	266	270	3820100	282.68	275.32	250.433	224.93	45.71
06-12-2016	270	294	268	282	34950300	283	276.04	251.3	225.62	52.32
07-12-2016	280	294	270	288	18471600	283.48	276.82	251.887	226.32	55.26
08-12-2016	288	294	280	280	7523900	283.8	277.5	252.48	226.955	50.77
09-12-2016	282	290	282	284	10452700	284.28	278.16	253.067	227.61	52.83
13-12-2016	286	286	280	280	3508600	284.6	278.74	253.627	228.265	50.55
14-12-2016	280	296	280	286	23688500	285.08	279.3	254.227	228.95	53.78
15-12-2016	284	288	280	282	3908000	285.48	279.66	254.813	229.62	51.37
16-12-2016	286	286	278	282	4037000	285.92	280.04	255.42	230.3	51.37
19-12-2016	282	284	274	278	3827300	286.2	280.38	255.973	230.965	48.84
20-12-2016	278	278	272	278	1803100	286.52	280.66	256.54	231.63	48.84
21-12-2016	278	280	272	278	2958600	286.76	280.84	257.107	232.32	48.84
22-12-2016	278	280	262	272	6480400	286.8	280.84	257.64	232.965	44.71
23-12-2016	274	274	266	270	2034300	286.36	280.84	258.187	233.6	43.39
27-12-2016	270	278	268	272	1971200	286.04	280.86	258.72	234.24	45.13
28-12-2016	274	278	270	278	3485000	285.36	280.9	259.293	234.905	50.09
29-12-2016	278	282	274	278	3790800	284.84	280.94	259.88	235.57	50.09
30-12-2016	278	278	272	276	1960000	284.52	280.96	260.44	236.225	48.40
03-01-2017	276	276	270	270	1326200	284.04	280.92	260.893	236.855	43.64
04-01-2017	270	274	270	272	1524900	283.64	280.84	261.387	237.49	45.56
05-01-2017	272	282	272	276	4523100	283.24	280.7	261.88	238.13	49.29
06-01-2017	278	282	276	280	3781200	282.84	280.5	262.413	238.79	52.77
09-01-2017	280	286	278	280	1987800	282.36	280.38	262.947	239.46	52.77
10-01-2017	280	282	276	278	2432100	281.68	280.26	263.473	240.125	50.75
11-01-2017	278	280	274	278	2389700	280.68	280.04	263.967	240.77	50.75
12-01-2017	278	292	274	282	8139900	279.96	279.9	264.487	241.45	54.76
13-01-2017	282	288	278	280	1483500	279.2	279.78	265.02	242.125	52.46
16-01-2017	280	284	278	280	2040100	278.68	279.68	265.553	242.8	52.46
17-01-2017	280	282	276	278	2820600	278.32	279.62	266.06	243.465	50.02
18-01-2017	278	286	278	284	4129000	278.04	279.58	266.593	244.16	56.55
19-01-2017	286	288	284	284	3798000	277.64	279.52	267.14	244.86	56.55
20-01-2017	284	284	276	280	4129400	277.28	279.42	267.66	245.54	51.36
23-01-2017	282	286	278	282	2978100	277.04	279.36	268.207	246.225	53.65
24-01-2017	284	284	278	280	1759400	276.48	279.36	268.74	246.85	51.06
25-01-2017	280	282	276	280	742700	276.2	279.36	269.273	247.47	51.06
26-01-2017	280	284	278	284	1592300	276.24	279.4	269.7	248.125	55.99
27-01-2017	286	286	278	280	1736000	276.64	279.4	270.153	248.76	50.51
30-01-2017	282	282	276	278	3447500	276.76	279.38	270.593	249.385	47.99
31-01-2017	276	278	274	278	3800500	276.92	279.42	270.993	250.015	47.99
01-02-2017	278	280	274	276	4681100	277.12	279.46	271.42	250.65	45.36
02-02-2017	278	278	274	278	2682100	277.24	279.58	271.9	251.27	48.40
03-02-2017	278	294	278	282	14335000	277.2	279.86	272.453	251.91	53.93
06-02-2017	286	286	280	282	3741800	277.28	280.12	273	252.55	53.93
07-02-2017	284	284	278	280	2898300	277.48	280.28	273.493	253.195	50.78
08-02-2017	280	282	276	280	3075000	277.72	280.46	273.973	253.85	50.78
09-02-2017	280	282	280	280	2958200	278.08	280.64	274.44	254.49	50.78
10-02-2017	280	286	276	284	4175700	278.36	280.86	274.933	255.145	57.06
13-02-2017	286	294	280	286	9895200	278.72	280.94	275.413	255.805	59.82
14-02-2017	288	312	288	302	46430800	279.52	281.18	275.973	256.54	74.14
16-02-2017	306	330	302	318	72488100	280.52	281.6	276.667	257.365	81.31
17-02-2017	320	328	316	316	24929900	281.44	282.06	277.36	258.185	78.38
20-02-2017	316	322	312	318	13754300	282.16	282.58	278.08	259.015	79.19
21-02-2017	318	324	314	320	14065100	282.8	283.14	278.813	259.615	79.99
22-02-2017	320	324	316	320	16383100	283.6	283.7	279.533	260.26	79.99
23-02-2017	320	320	316	318	6995300	284.28	284.28	280.2	260.87	76.56
24-02-2017	318	358	318	344	116672000	285.56	285.08	281.013	261.61	85.36
27-02-2017	346	358	342	350	34510300	286.84	285.96	281.813	262.38	86.61
28-02-2017	350	376	350	370	68362600	288.6	287.04	282.64	263.26	89.74
01-03-2017	372	372	352	360	32496400	290.16	288.04	283.413	264.105	79.69
02-03-2017	360	382	358	378	45882400	292.16	289.18	284.307	265.02	83.31
03-03-2017	380	392	372	378	47385700	294.16	290.34	285.16	265.945	83.31
06-03-2017	378	384	370	378	15160200	296.16	291.46	285.947	266.87	83.31
07-03-2017	378	460	378	428	154863000	299.28	293.04	286.987	268.05	89.69
08-03-2017	430	438	412	434	37040400	302.56	294.46	288.08	269.28	90.18
09-03-2017	436	490	434	472	132177000	306.56	296.3	289.427	270.68	92.57
10-03-2017	474	494	458	468	68667000	310.36	297.86	290.72	272.06	90.08
13-03-2017	468	476	448	452	32289900	313.84	299.34	291.907	273.37	80.76
14-03-2017	452	476	442	464	46338600	317.6	301.06	293.173	274.73	82.24
15-03-2017	466	474	456	456	25418000	321.32	302.68	294.387	276	77.92
16-03-2017	458	474	450	470	53659300	325.28	304.46	295.653	277.36	79.91
17-03-2017	470	488	462	466	35706100	329.08	306.16	296.827	278.68	77.76
20-03-2017	466	505	460	500	83701300	333.48	308.16	298.16	280.18	82.16
21-03-2017	498	540	494	530	120600200	338.48	310.42	299.747	281.83	84.98
22-03-2017	530	570	520	540	71584500	343.72	312.7	301.413	283.535	85.79
23-03-2017	540	570	540	550	39098200	349.16	314.92	303.08	285.265	86.57
24-03-2017	560	560	530	545	19013600	354.42	317.19	304.74	286.97	84.09
27-03-2017	550	580	535	550	63670500	359.82	319.51	306.46	288.72	84.57
29-03-2017	555	640	555	640	143141900	367.02	322.85	308.793	290.92	90.23
30-03-2017	640	800	635	750	166888500	376.46	327.39	311.9	293.66	93.41
31-03-2017	760	775	715	725	79073300	385.28	331.66	314.813	296.265	86.52
03-04-2017	725	765	710	715	35866800	393.9	335.77	317.647	298.83	83.85
04-04-2017	725	725	640	640	97644000	401.1	339.19	319.98	301.02	67.13
05-04-2017	640	705	625	645	137925300	408.36	342.7	322.36	303.245	67.60
06-04-2017	650	670	615	625	69406200	415.26	345.87	324.66	305.37	63.72
07-04-2017	625	630	590	600	64781000	421.66	348.93	326.793	307.37	59.16
10-04-2017	605	750	595	750	230410100	430.98	353.61	329.927	310.02	72.08
11-04-2017	780	865	750	760	252521700	440.58	358.61	333.127	312.76	72.70
12-04-2017	760	775	690	705	83334200	449.12	362.94	335.96	315.225	64.25
13-04-2017	710	750	700	705	75734200	457.66	367.29	338.833	317.66	64.25
17-04-2017	715	720	680	685	24772900	465.84	371.48	341.587	320.025	61.25
18-04-2017	690	715	675	685	49202100	473.98	375.61	344.38	322.42	61.25
20-04-2017	685	690	640	645	53887000	481.24	379.22	346.987	324.65	55.26
21-04-2017	650	700	650	670	123480000	489	383.14	349.747	327	58.02
25-04-2017	680	685	640	650	44285500	496.4	386.94	352.32	329.22	55.09
26-04-2017	655	675	645	655	54102000	503.9	390.81	354.94	331.455	55.69
27-04-2017	660	670	620	635	56983300	511	394.54	357.427	333.58	52.65
28-04-2017	635	645	605	620	48342100	517.72	398.04	359.813	335.63	50.42
02-05-2017	625	625	550	555	80025100	523.1	400.91	361.66	337.335	42.12
03-05-2017	555	595	550	560	71039100	528.26	403.89	363.54	339.045	42.89
04-05-2017	565	570	476	488	211377000	531.66	406.09	364.953	340.415	35.48
05-05-2017	488	510	472	478	82955700	534.9	408.17	366.34	341.745	34.59
08-05-2017	480	530	476	500	117083100	538.54	410.35	367.9	343.195	38.27
09-05-2017	510	515	470	482	56540000	541.78	412.29	369.353	344.555	36.47
10-05-2017	480	490	438	450	46888100	544.38	413.99	370.593	345.745	33.44
12-05-2017	450	466	436	456	22599200	547.14	415.71	371.9	346.935	34.54
15-05-2017	458	468	448	454	26204400	549.34	417.45	373.167	348.095	34.33
16-05-2017	454	468	448	464	40618800	551.62	419.23	374.513	349.265	36.35
17-05-2017	468	550	466	550	160653300	555.22	421.91	376.433	350.785	50.44
18-05-2017	540	580	520	545	184016900	558.92	424.54	378.333	352.29	49.75
19-05-2017	550	565	540	550	58537400	562.36	427.26	380.24	353.82	50.48
22-05-2017	555	560	515	525	47319500	565.3	429.73	381.993	355.195	46.82
23-05-2017	530	575	515	525	111480700	568.24	432.2	383.72	356.52	46.82
24-05-2017	525	540	520	520	26424100	570.08	434.68	385.387	357.76	46.05
26-05-2017	520	525	486	490	50395300	571.2	436.88	386.707	358.86	41.60
29-05-2017	490	515	480	496	55277700	571.68	439.12	388.093	359.99	42.79
30-05-2017	500	505	490	490	19658200	572.12	441.24	389.28	361.07	41.87
31-05-2017	492	505	486	488	27782100	572.84	443.34	390.507	362.14	41.55
02-06-2017	482	492	480	482	25843800	573.2	445.4	391.773	363.18	40.55
05-06-2017	484	494	472	478	20245900	573.64	447.48	393	364.2	39.86
06-06-2017	478	505	474	494	49408500	574.12	449.7	394.347	365.27	43.97
07-06-2017	496	498	484	484	22166100	574.48	451.78	395.6	366.24	42.04
08-06-2017	486	492	482	482	9513000	574.12	453.8	396.813	367.15	41.64
09-06-2017	486	486	474	476	32021400	573.04	455.76	397.96	368.07	40.42
12-06-2017	478	486	476	480	20112700	571.84	457.78	399.08	369.02	41.65
13-06-2017	482	482	476	478	15420100	570.4	459.78	400.08	369.91	41.19
14-06-2017	480	494	476	484	36905400	569.18	461.8	401.187	370.85	43.21
15-06-2017	490	498	486	486	24188400	567.9	463.86	402.307	371.82	43.90
16-06-2017	488	492	482	482	21173300	564.74	465.88	403.48	372.78	42.78
19-06-2017	486	486	478	480	15135600	559.34	467.9	404.707	373.76	42.20
20-06-2017	480	486	478	484	11474900	554.52	469.9	405.947	374.74	43.84
21-06-2017	484	486	480	480	8017700	549.82	471.86	407.12	375.69	42.54
22-06-2017	480	484	478	480	7690800	546.62	473.86	408.333	376.64	42.54
03-07-2017	482	488	480	480	4258700	543.32	475.84	409.573	377.6	42.54
04-07-2017	480	505	478	492	41812400	540.66	477.96	410.8	378.66	48.29
05-07-2017	492	515	492	510	52638700	538.86	480.26	412.24	379.81	55.49
06-07-2017	520	520	494	500	28432200	533.86	482.42	413.693	380.91	51.22
07-07-2017	510	510	484	484	14841700	528.34	484.46	415.187	381.93	45.23
10-07-2017	500	500	480	484	4922800	523.92	486.52	416.6	382.95	45.23
11-07-2017	480	492	480	484	8208200	519.5	488.58	418.027	384	45.23
12-07-2017	486	500	482	500	20909700	515.8	490.82	419.587	385.14	52.21
13-07-2017	505	510	490	492	12542000	511.94	492.96	421.053	386.27	48.86
14-07-2017	494	496	486	488	4611700	508.8	495.02	422.413	387.44	47.23
17-07-2017	488	498	488	492	10744900	505.24	497.12	423.84	388.62	49.06
18-07-2017	494	496	486	486	8061900	501.96	499.18	425.28	389.73	46.45
19-07-2017	486	496	486	490	10822000	498.66	501.28	426.76	390.87	48.42
20-07-2017	490	494	488	490	7575300	495.76	503.38	428.28	392.01	48.42
21-07-2017	490	494	486	488	8573000	493.12	505.42	429.733	393.14	47.41
24-07-2017	488	490	458	476	37416900	491.54	507.32	431.12	394.13	41.78
25-07-2017	478	478	460	466	15681300	489.66	508.96	432.48	395.07	37.75
26-07-2017	466	466	448	456	22666000	489.02	510.34	433.733	395.97	34.20
27-07-2017	456	462	454	454	4207200	488.54	511.72	434.96	396.89	33.52
28-07-2017	454	468	450	462	22146800	487.78	513.16	436.16	397.87	38.76
31-07-2017	468	492	468	484	56366200	487.82	514.8	437.467	398.97	50.34
01-08-2017	484	490	474	480	19581500	488.42	516.4	438.8	400.05	48.54
02-08-2017	482	498	482	486	36908700	489.02	518.08	440.147	401.18	51.35
03-08-2017	486	492	480	482	10347600	489.58	519.46	441.493	402.27	49.42
04-08-2017	484	484	472	472	13618800	489.74	520.68	442.733	403.32	44.86
07-08-2017	478	480	472	472	11938800	488.18	521.7	444	404.37	44.86
08-08-2017	474	478	468	468	13124300	486.64	522.78	445.24	405.41	43.03
09-08-2017	470	472	464	464	9613600	484.92	523.64	446.48	406.41	41.21
10-08-2017	468	478	464	466	14878100	483.74	524.52	447.733	407.43	42.52
11-08-2017	466	466	462	462	7875500	482.48	525.36	448.96	408.41	40.57
14-08-2017	462	468	460	460	7760100	481.28	525.68	450.213	409.36	39.60
15-08-2017	462	468	458	462	7251600	480.72	525.96	451.493	410.21	41.12
16-08-2017	464	468	458	460	13758700	480	525.84	452.747	411.07	40.03
18-08-2017	462	466	456	460	15224200	479.4	525.76	453.96	411.81	40.03
21-08-2017	460	464	460	460	6047100	478.84	525.84	455.173	412.59	40.03
22-08-2017	460	470	456	458	35228800	478.36	525.78	456.387	413.42	38.75
23-08-2017	460	462	454	454	11569600	477.88	525.76	457.613	414.22	36.26
24-08-2017	456	462	454	454	8184200	477.08	525.6	458.827	415.03	36.26
25-08-2017	460	460	454	456	3129300	476.52	525.5	460.027	415.83	38.55
28-08-2017	460	460	450	450	9506000	475.88	525	461.16	416.58	34.53
29-08-2017	450	452	428	430	32764000	474.96	524	462.16	417.21	25.13
30-08-2017	430	436	418	420	29793200	473.76	522.8	463.107	417.75	21.92
31-08-2017	422	424	372	402	63823000	472.24	521.32	463.933	418.12	17.56
04-09-2017	402	408	394	396	9540700	470.48	519.83	464.693	418.51	16.39
05-09-2017	396	410	394	402	14496200	468.8	518.35	465.507	418.93	21.99
06-09-2017	402	432	400	426	34968600	467.68	516.21	466.48	419.53	39.44
07-09-2017	426	430	410	414	18310300	466.36	512.85	467.387	420.12	35.20
08-09-2017	416	424	406	414	11048400	464.96	509.74	468.253	420.7	35.20
11-09-2017	414	422	410	412	7327700	463.6	506.71	469.107	421.24	34.48
12-09-2017	414	414	400	402	9541800	462.04	504.33	469.92	421.76	31.07
13-09-2017	404	414	402	406	8535800	460.56	501.94	470.747	422.32	33.89
14-09-2017	408	408	392	396	18280500	458.64	499.65	471.52	422.76	30.53
15-09-2017	400	404	394	396	7517400	456.36	497.61	472.293	423.27	30.53
18-09-2017	400	404	396	396	5327100	454.28	494.07	473.04	423.84	30.53
19-09-2017	398	404	396	396	4106700	452.52	490.43	473.813	424.52	30.53
20-09-2017	400	456	398	456	101183400	451.96	487.94	475	425.44	61.39
22-09-2017	460	476	440	442	76689300	451.12	485.31	476.093	426.3	55.22
25-09-2017	442	458	434	440	20171900	449.92	482.86	477.187	427.17	54.38
26-09-2017	440	442	426	426	9913700	448.6	480.27	478.173	427.94	48.79
27-09-2017	426	426	406	410	10640600	447.04	477.92	479.027	428.57	43.31
28-09-2017	410	426	408	418	8216200	445.56	475.4	479.933	429.27	46.54
29-09-2017	420	426	410	418	9673900	444.2	473.08	480.853	430.01	46.54
02-10-2017	418	430	412	420	8998000	442.8	470.73	481.787	430.77	47.41
03-10-2017	420	426	414	414	5504500	441.28	468.52	482.68	431.53	45.04
04-10-2017	414	424	414	416	8162100	439.84	466.48	483.56	432.26	46.01
05-10-2017	420	420	414	418	4443800	438.68	465.11	484.44	433.01	47.02
06-10-2017	418	420	414	416	2625400	437.68	463.67	485.2	433.78	46.09
09-10-2017	416	418	410	414	4734400	436.84	462.93	485.84	434.51	45.14
10-10-2017	414	428	412	416	13483400	436.08	462.31	486.507	435.24	46.33
11-10-2017	420	422	414	420	6612100	435.24	461.51	487.187	435.93	48.74
12-10-2017	422	438	420	426	31573400	434.08	460.95	487.893	436.62	52.21
13-10-2017	428	436	428	432	12287500	433.12	460.77	488.64	437.38	55.46
16-10-2017	432	466	432	464	43723100	432.68	460.85	489.613	438.28	67.96
17-10-2017	464	468	442	446	28677200	431.96	460.77	490.293	439.11	58.08
18-10-2017	446	466	438	462	33697200	431.76	460.75	491.04	439.99	63.20
19-10-2017	462	484	462	466	64045500	431.64	459.91	491.68	440.91	64.37
20-10-2017	464	476	464	466	13162600	431.6	459.12	492.387	441.83	64.37
23-10-2017	468	474	452	456	14833800	431.44	458.18	492.907	442.72	58.93
24-10-2017	456	458	442	446	15779100	431.04	457.39	493.36	443.56	54.02
25-10-2017	446	472	446	468	28704800	431.16	456.82	493.96	444.51	61.61
26-10-2017	468	476	460	462	17762600	431.2	456.24	494.187	445.46	58.76
27-10-2017	464	474	460	464	7506600	431.24	455.98	494.387	446.43	59.43
30-10-2017	464	468	440	442	24868100	430.88	455.44	494.187	447.28	49.80
31-10-2017	442	450	440	440	8286800	430.48	454.94	494	448.09	49.03
01-11-2017	442	444	426	432	20459200	429.92	454.38	493.867	448.86	45.94
02-11-2017	432	440	430	432	8650100	429.4	453.88	493.653	449.64	45.94
03-11-2017	432	436	430	432	4429700	428.96	453.42	493.493	450.45	45.94
06-11-2017	434	448	434	438	16028700	428.64	452.86	493.28	451.28	48.95
07-11-2017	440	460	440	454	38675000	428.6	452.56	493.2	452.17	55.99
08-11-2017	456	458	442	442	12050100	428.44	452.16	492.813	452.98	50.38
09-11-2017	442	448	438	440	8950200	428.64	451.8	492.213	453.78	49.49
10-11-2017	440	456	432	454	19690200	429.32	451.54	491.64	454.66	55.43
13-11-2017	456	464	450	450	18727900	430.28	451.26	490.973	455.52	53.49
14-11-2017	450	454	446	450	6201300	431.36	450.92	490.34	456.36	53.49
15-11-2017	452	458	448	450	9427000	432.32	450.56	489.673	457.21	53.49
16-11-2017	450	456	448	452	5172700	432.84	450.26	488.42	458.07	54.49
17-11-2017	450	456	450	452	5489900	433.6	449.98	486.433	458.94	54.49
20-11-2017	452	456	450	450	5010700	434.32	449.64	484.6	459.77	53.17
21-11-2017	450	454	446	448	4766700	435.04	449.32	482.82	460.59	51.82
22-11-2017	448	460	448	454	9443200	436.08	449.06	481.58	461.46	55.47
23-11-2017	454	460	450	454	3778900	437.04	448.8	480.307	462.32	55.47
24-11-2017	454	472	448	470	40054800	438.52	448.58	479.273	463.27	63.92
27-11-2017	470	482	460	460	32073600	439.8	448.08	478.34	464.17	56.68
28-11-2017	460	464	446	450	16888400	440.88	447.58	476.34	465	50.52
29-11-2017	450	456	450	452	1888200	442	447.26	474.287	465.86	51.65
30-11-2017	452	456	448	450	4247700	441.88	446.92	472.587	466.72	50.41
04-12-2017	450	452	432	432	16232100	441.68	446.4	470.767	467.49	40.88
05-12-2017	434	440	416	430	13365700	441.48	445.7	469.067	468.26	39.98
06-12-2017	430	436	430	430	6841800	441.56	445.08	467.367	469.02	39.98
07-12-2017	430	436	430	430	5234000	441.96	444.5	465.933	469.76	39.98
08-12-2017	432	432	430	432	3665600	442.24	443.9	464.347	470.51	41.59
11-12-2017	434	436	428	432	6743900	442.52	443.36	462.893	471.27	41.59
12-12-2017	430	434	428	430	3716000	442.72	442.76	461.393	472.02	40.33
13-12-2017	430	438	430	430	4159500	443.04	442.16	460.027	472.77	40.33
14-12-2017	432	446	432	440	8395900	443.52	441.68	458.827	473.55	49.23
15-12-2017	440	444	432	436	3761400	443.88	441.28	458.033	474.3	46.26
18-12-2017	436	438	432	438	2081000	444.32	441	457.22	474.98	47.95
19-12-2017	438	440	432	434	1949000	444.72	440.78	456.86	475.56	44.91
20-12-2017	434	434	430	430	3439000	445	440.54	456.54	476.13	42.03
21-12-2017	434	440	430	432	6765700	445.24	440.24	456.087	476.7	43.96
22-12-2017	432	434	428	428	3420700	445.28	439.68	455.727	477.24	41.02
27-12-2017	428	434	428	428	1431200	445.2	439.16	455.58	477.78	41.02
28-12-2017	432	432	422	428	2175200	444.48	438.58	455.393	478.33	41.02
29-12-2017	428	430	424	426	3487100	444.08	438.02	455.207	478.74	39.37
02-01-2018	426	442	424	438	7645300	443.6	437.68	455.033	479.18	51.86
03-01-2018	444	458	438	444	23400500	443.16	437.4	454.327	479.55	56.67
04-01-2018	444	446	434	440	4595100	442.64	437.12	453.627	479.95	52.88
05-01-2018	442	442	432	436	5455400	442.24	436.84	452.867	480.24	49.32
08-01-2018	430	442	430	434	7756100	442	436.52	452.26	480.52	47.60
09-01-2018	434	438	434	436	4430000	441.36	436.26	451.667	480.81	49.50
10-01-2018	436	450	436	444	18300200	441	436.1	451.16	480.89	56.32
11-01-2018	448	450	436	440	5445900	440.52	435.88	450.827	480.92	52.50
12-01-2018	440	446	436	438	3864400	440.44	435.66	450.44	480.75	50.65
15-01-2018	438	438	432	434	2303300	440.32	435.4	450.067	480.58	47.08
16-01-2018	432	444	432	436	9546100	440.4	435.16	449.72	480.5	49.02
17-01-2018	438	438	432	434	5051200	440.44	434.92	449.4	480.35	47.16
18-01-2018	436	442	432	440	8803000	440.6	434.78	449.147	480.27	52.92
19-01-2018	442	468	440	466	50777900	441.16	434.9	448.96	480.25	68.80
22-01-2018	470	476	462	466	25879300	441.4	435	448.84	480.25	68.80
23-01-2018	470	472	454	454	12657700	441.64	435.04	448.653	480.02	58.28
24-01-2018	456	462	450	458	10244000	442	435.32	448.533	479.66	60.45
25-01-2018	458	476	458	468	16934100	442.28	435.8	448.453	479.3	65.31
26-01-2018	468	565	466	530	176028300	443.88	437.08	448.8	479.2	80.95
29-01-2018	535	570	525	535	68531700	445.58	438.47	449.14	479.15	81.66
30-01-2018	540	545	474	505	69420800	446.68	439.5	449.267	478.925	65.68
31-01-2018	505	525	486	505	31419400	447.74	440.29	449.42	478.25	65.68
01-02-2018	505	520	500	500	17846600	448.7	441.15	449.553	477	63.28
02-02-2018	488	505	488	496	12146000	449.62	441.97	449.633	475.855	61.36
05-02-2018	488	496	480	494	11988000	450.54	442.79	449.727	474.75	60.37
06-02-2018	488	490	450	478	31106600	451.02	443.55	449.713	473.94	53.00
07-02-2018	480	496	474	484	12227900	451.62	444.33	449.74	473.135	55.21
08-02-2018	484	490	478	478	5945600	451.78	445.15	449.647	472.4	52.55
09-02-2018	474	474	460	474	7121000	452.06	445.93	449.407	471.77	50.79
12-02-2018	474	486	470	474	8096900	452.54	446.71	449.233	470.39	50.79
13-02-2018	476	496	476	484	19937400	453.18	447.59	449.233	469.01	55.14
14-02-2018	490	494	484	488	8102300	453.94	447.91	449.26	467.925	56.78
15-02-2018	492	530	490	515	36236900	455.6	448.64	449.467	466.975	65.88
19-02-2018	520	535	510	520	20830800	457.4	449.44	449.6	466.15	67.25
20-02-2018	520	525	505	510	9953500	459	450.28	449.72	465.275	61.88
21-02-2018	510	520	505	510	7579300	460.6	451.28	449.867	464.6	61.88
22-02-2018	510	520	500	500	7679700	461.96	452.1	449.92	463.75	56.64
23-02-2018	505	530	500	525	24121800	463.82	453.17	450.18	463.125	64.69
26-02-2018	545	550	515	525	39030900	465.72	454.22	450.413	462.475	64.69
27-02-2018	530	540	510	520	20579200	467.52	455.28	450.613	461.9	62.02
28-02-2018	520	525	505	510	9954500	468.92	456.22	450.76	461.35	56.96
01-03-2018	510	515	505	510	6438800	470.4	457.14	450.987	461.125	56.96
02-03-2018	510	510	490	494	17798700	471.52	457.92	451.173	460.795	49.46
05-03-2018	492	500	490	500	6631900	472.84	458.78	451.467	460.855	52.01
06-03-2018	505	510	500	500	4914900	474.24	459.62	451.773	460.965	52.01
07-03-2018	500	500	470	478	15673800	475.16	460.2	451.88	460.855	42.82
08-03-2018	478	486	470	484	7451200	476.28	460.78	451.88	460.865	45.64
09-03-2018	490	492	476	482	2093500	477.36	461.28	451.893	461.025	44.85
12-03-2018	482	486	478	480	3248400	478.4	461.44	451.853	461.145	44.02
13-03-2018	480	482	470	472	5555100	479.32	461.7	451.787	461.235	40.79
14-03-2018	472	488	468	480	11342300	480.16	461.88	451.84	461.315	45.13
15-03-2018	480	484	474	476	4675600	480.8	461.98	451.867	460.945	43.41
16-03-2018	476	476	470	472	2969300	481.44	462.04	451.893	460.58	41.71
19-03-2018	472	480	470	478	5331000	482.28	462.26	451.987	460.22	45.19
20-03-2018	476	478	460	474	4479600	483.08	462.54	452.04	459.965	43.33
21-03-2018	474	486	472	480	3376900	483.96	462.66	452.16	459.74	46.86
22-03-2018	480	492	470	470	12685600	484.48	462.74	452.227	459.49	42.15
23-03-2018	464	464	452	462	3991400	484.92	462.72	452.227	459.35	38.79
26-03-2018	462	468	456	462	4362100	485.4	462.92	452.24	459.18	38.79
27-03-2018	464	472	454	462	3462700	485.96	463.14	452.253	459.04	38.79
28-03-2018	460	464	456	460	2248000	486.44	463.42	452.253	458.9	37.85
29-03-2018	460	462	456	460	1466800	486.96	463.7	452.267	458.79	37.85
02-04-2018	466	470	460	460	2491200	487.36	463.98	452.307	458.7	37.85
03-04-2018	460	468	456	460	6345600	487.24	464.2	452.347	458.53	37.85
04-04-2018	462	480	446	448	19339200	486.88	464.14	452.293	458.35	31.65
05-04-2018	450	462	450	458	5782100	486.96	464.3	452.347	458.23	40.41
06-04-2018	460	460	454	454	3249400	486.88	464.44	452.507	458.12	38.30
09-04-2018	454	466	452	460	4349400	486.72	464.5	452.773	458.02	43.10
10-04-2018	460	474	460	468	12823700	485.48	464.68	453.213	457.97	48.83
11-04-2018	470	472	462	462	4545500	484.02	464.8	453.653	457.86	45.16
12-04-2018	462	464	454	462	3595000	483.16	464.92	454.053	457.74	45.16
13-04-2018	462	466	454	464	1771800	482.34	465.04	454.307	457.65	46.71
16-04-2018	466	466	458	460	1569900	481.54	465.12	454.613	457.55	44.03
17-04-2018	460	462	452	460	2174400	480.82	465.22	454.92	457.43	44.03
18-04-2018	462	462	454	458	2291100	480.1	465.32	455.227	457.32	42.61
19-04-2018	458	474	454	468	9230100	479.9	465.46	455.667	457.26	51.09
20-04-2018	470	470	462	466	2679900	479.54	465.58	456.067	457.19	49.51
23-04-2018	466	466	460	462	2042900	479.22	465.5	456.507	457.04	46.43
24-04-2018	462	462	456	456	1426200	478.86	465.46	456.907	456.77	42.19
25-04-2018	470	470	448	460	4045500	478.58	465.56	457.333	456.57	45.75
26-04-2018	468	468	450	456	6729900	478.02	465.6	457.733	456.43	42.90
27-04-2018	456	460	450	456	3822000	477.38	465.66	457.733	456.29	42.90
30-04-2018	456	456	422	438	13851100	475.84	465.72	457.707	456.06	32.39
02-05-2018	440	440	434	440	3676300	474.24	465.82	457.707	455.76	34.32
03-05-2018	440	442	416	426	5964800	472.56	465.78	457.707	455.43	28.25
04-05-2018	426	426	420	426	3382300	470.88	465.74	457.813	455.12	28.25
07-05-2018	428	430	422	428	1394800	469.44	465.7	457.88	454.8	30.29
08-05-2018	430	430	408	428	1404300	467.5	465.66	457.947	454.51	30.29
09-05-2018	430	440	408	440	2474100	465.8	465.76	458.08	454.26	41.81
11-05-2018	440	440	428	432	1515400	464.04	465.78	458.2	453.97	37.38
14-05-2018	432	432	422	430	1447900	462.44	465.68	458.293	453.68	36.34
15-05-2018	428	432	420	428	1145800	460.8	465.6	458.36	453.44	35.29
16-05-2018	428	428	420	422	680800	459.36	465.44	458.4	453.22	32.26
17-05-2018	424	424	416	418	1457300	457.72	465.28	458.427	453.03	30.39
18-05-2018	410	420	410	410	1379100	455.92	465.08	458.387	452.81	27.01
21-05-2018	410	410	388	396	6978600	454.28	464.72	458.227	452.48	22.34
22-05-2018	396	402	386	390	3169900	452.4	464.34	457.987	452.01	20.69
23-05-2018	394	394	386	386	3304300	450.48	463.92	457.68	451.54	19.64
24-05-2018	386	392	386	390	1835400	448.68	463.54	457.187	451.06	23.78
25-05-2018	392	400	390	390	3990700	447.04	463.18	456.813	450.6	23.78
28-05-2018	390	396	388	390	3109800	445.24	462.7	456.333	450.19	23.78
30-05-2018	390	396	390	390	2280400	443.52	462.16	455.827	449.78	23.78
31-05-2018	390	392	386	388	1696000	441.84	461.64	455.307	449.38	22.99
04-06-2018	388	390	378	378	4742300	439.84	461.06	454.787	448.95	19.48
05-06-2018	390	390	378	384	5449500	438.04	460.56	454.373	448.54	26.71
06-06-2018	382	382	378	382	947100	436.08	460.02	453.8	448.14	25.87
07-06-2018	382	382	380	382	1097100	434.32	459.4	453.267	447.75	25.87
08-06-2018	382	382	378	382	1383100	432.72	458.82	452.72	447.35	25.87
20-06-2018	382	382	364	378	2096100	431.04	458.22	452.293	446.94	24.00
21-06-2018	380	380	356	372	1602900	429.24	457.6	451.84	446.5	21.49
22-06-2018	362	372	352	372	3718000	427.48	456.96	451.44	446.06	21.49
25-06-2018	370	370	358	366	1516300	425.6	456.28	451	445.6	19.16
26-06-2018	368	368	348	364	3200600	423.68	455.52	450.547	445.15	18.45
27-06-2018	360	360	348	356	2356400	421.6	454.42	450	444.66	15.89
28-06-2018	356	356	334	344	2481100	419.52	453.2	449.267	444.1	12.98
29-06-2018	344	344	330	338	1678700	417.12	452.04	448.573	443.54	11.81
02-07-2018	338	340	330	340	1020800	414.84	450.86	447.907	443.09	14.56
03-07-2018	340	340	324	332	1294600	412.28	449.5	447.093	442.65	12.84
04-07-2018	332	332	316	332	2890700	409.56	447.52	446.307	442.3	12.84
05-07-2018	332	332	316	322	1302100	406.76	445.39	445.453	441.93	10.96
06-07-2018	318	318	312	316	903700	403.84	443.5	444.56	441.5	10.01
09-07-2018	318	330	312	330	2105300	401.16	441.75	443.747	441.02	26.08
10-07-2018	328	332	318	330	2034400	398.56	440.05	442.933	440.6	26.08
11-07-2018	330	344	322	342	2173600	396.2	438.51	442.213	440.24	37.23
12-07-2018	342	360	342	358	1336900	394.2	437.15	441.613	439.97	48.40
13-07-2018	358	366	354	360	612300	392.04	435.97	440.987	439.76	49.61
16-07-2018	360	362	352	358	464100	389.88	434.71	440.347	439.52	48.39
17-07-2018	358	358	350	354	558100	387.72	433.47	439.573	439.31	45.96
18-07-2018	354	358	348	358	646900	385.76	432.31	438.893	439.12	48.73
19-07-2018	354	356	350	352	679800	383.6	431.09	438.24	438.9	45.00
20-07-2018	352	352	344	350	853900	381.48	429.75	437.56	438.67	43.80
23-07-2018	350	350	346	350	1021900	379.36	428.37	436.893	438.14	43.80
24-07-2018	350	350	346	346	547500	377.52	426.68	436.32	437.66	41.23
25-07-2018	344	346	340	342	418500	375.56	424.9	435.733	437.17	38.79
26-07-2018	342	350	342	350	453900	374.04	423.3	435.2	436.79	45.72
27-07-2018	350	360	346	354	523300	372.6	421.74	434.693	436.51	48.83
30-07-2018	354	354	330	334	7089900	370.72	420.08	434.04	436.09	37.30
31-07-2018	334	338	330	338	1234400	368.92	418.21	433.413	435.69	40.34
01-08-2018	338	338	330	338	764200	366.88	416.34	432.8	435.28	40.34
02-08-2018	338	338	328	334	616200	364.92	414.48	432.16	434.88	38.19
03-08-2018	334	334	326	330	608600	362.92	412.68	431.427	434.45	36.12
06-08-2018	330	334	324	334	1575400	361.04	410.92	430.747	434.03	39.64
07-08-2018	332	332	322	326	1271400	359.12	409.24	430	433.58	35.44
08-08-2018	326	328	316	318	1131600	357.12	407.42	429.227	433.1	31.81
09-08-2018	316	360	316	350	25761700	355.92	405.92	428.693	432.77	52.70
10-08-2018	352	360	336	336	7143400	354.72	404.5	428.053	432.35	46.05
13-08-2018	334	334	316	318	4889000	353.28	402.84	427.32	431.81	39.20
14-08-2018	316	322	310	318	2438100	351.92	401.2	426.587	431.24	39.20
15-08-2018	312	316	306	312	2435600	350.36	399.52	425.813	430.48	37.07
16-08-2018	310	310	294	308	4492200	348.72	397.88	425.027	429.79	35.68
20-08-2018	308	308	296	296	4664200	346.84	396.04	424.08	428.96	31.82
21-08-2018	300	308	296	298	7820000	345	394.26	423.107	428.12	33.12
23-08-2018	302	302	284	286	5936000	342.96	392.4	422.08	427.22	29.49
24-08-2018	294	294	274	278	5428300	340.96	390.4	421.027	426.33	27.34
27-08-2018	270	286	270	276	3802300	338.8	388.42	419.973	425.48	26.81
28-08-2018	270	284	270	278	4076900	336.72	386.4	418.92	424.53	28.30
29-08-2018	274	292	274	282	2338400	334.72	384.52	417.84	423.63	31.30
30-08-2018	284	284	276	278	833000	332.64	382.68	416.76	422.7	29.95
31-08-2018	272	296	272	296	1390100	331	381.02	415.813	421.97	42.08
03-09-2018	294	294	270	278	4941700	329.12	379.18	414.773	421.16	35.47
04-09-2018	280	280	272	272	1721600	327.12	377.3	413.68	420.36	33.57
05-09-2018	272	274	248	260	5405200	325	375.3	412.52	419.5	30.11
06-09-2018	258	260	252	258	1032100	322.88	373.28	411.307	418.63	29.56
07-09-2018	258	266	254	266	1146100	321.08	371.34	409.973	417.77	34.68
10-09-2018	266	268	258	266	1399100	319.52	369.52	408.64	416.83	34.68
12-09-2018	266	266	260	262	1431300	318	367.56	407.36	415.93	33.28
13-09-2018	262	264	258	260	4183600	316.4	365.62	406.04	415.03	32.57
14-09-2018	260	260	256	260	1469400	314.96	363.62	404.653	414.06	32.57
17-09-2018	258	260	256	256	513500	313.44	361.5	402.827	413.09	31.04
18-09-2018	256	260	252	260	1091700	312.2	359.48	400.993	412.14	34.36
19-09-2018	254	260	254	256	1239500	311	357.42	399.333	411.17	32.67
20-09-2018	258	262	256	262	3155800	309.64	355.4	397.713	410.22	37.64
21-09-2018	262	262	258	260	859600	308.24	353.4	396.113	409.26	36.67
24-09-2018	260	260	256	256	536700	306.52	351.36	394.513	408.29	34.74
25-09-2018	256	258	252	256	671000	304.48	349.34	392.927	407.33	34.74
26-09-2018	256	262	254	260	3547200	302.48	347.26	391.473	406.36	38.50
27-09-2018	260	262	256	256	1066000	300.44	345.16	389.953	405.37	36.25
28-09-2018	256	260	256	258	656900	298.52	343.12	388.487	404.31	38.19
01-10-2018	260	260	256	260	1279100	296.56	341.16	387.06	403.31	40.16
02-10-2018	260	262	254	256	1230500	294.64	339.12	385.607	402.34	37.58
03-10-2018	254	260	252	260	516600	292.84	337.16	384.113	401.38	41.61
04-10-2018	260	260	252	254	995000	290.92	335.14	382.553	400.4	37.68
05-10-2018	254	254	250	254	1128800	289.08	333.3	380.813	399.51	37.68
08-10-2018	254	256	250	256	476700	287.36	331.46	379.053	398.64	39.88
09-10-2018	252	254	250	254	594300	285.44	329.74	377.347	397.76	38.42
10-10-2018	252	252	250	252	1717800	283.4	328	375.627	396.87	36.97
11-10-2018	246	252	242	244	1853400	281.6	326.16	373.92	395.93	31.78
12-10-2018	244	246	242	244	763400	279.72	324.32	372.047	394.99	31.78
15-10-2018	244	246	238	242	2425300	277.8	322.34	370.16	394.05	30.54
16-10-2018	242	242	232	242	364800	275.96	320.44	368.307	393.11	30.54
17-10-2018	240	246	238	246	568800	274.28	318.6	366.547	392.14	36.31
18-10-2018	246	248	242	246	541000	272.52	316.78	364.787	391.19	36.31
19-10-2018	246	248	242	242	425100	270.84	314.98	363.107	390.21	33.12
22-10-2018	246	246	240	242	409600	269.32	313.22	361.387	389.25	33.12
23-10-2018	242	246	236	242	902000	267.16	311.54	359.667	388.31	33.12
24-10-2018	244	256	238	240	2813800	265.24	309.98	358.08	387.35	31.40
25-10-2018	244	244	236	240	511600	263.68	308.48	356.453	386.41	31.40
26-10-2018	238	240	236	240	267100	262.12	307.02	354.84	385.47	31.40
29-10-2018	240	240	234	240	704400	260.68	305.52	353.24	384.53	31.40
30-10-2018	238	244	230	240	2536400	259.32	304.02	351.693	383.6	31.40
31-10-2018	242	250	240	246	1460200	258.32	302.58	350.133	382.64	44.05
01-11-2018	248	248	244	248	904500	257.32	301.16	348.613	381.66	47.52
02-11-2018	248	252	246	252	3032800	256.64	299.8	347.147	380.72	53.72
05-11-2018	252	258	246	254	1021400	256.16	298.56	345.653	379.81	56.48
06-11-2018	256	262	254	262	2165500	255.88	297.34	344.24	378.95	65.39
07-11-2018	262	264	258	260	2299600	255.52	296.12	342.773	378.07	61.97
08-11-2018	260	262	254	256	882800	255	294.86	341.347	377.13	55.71
09-11-2018	258	258	252	258	538400	254.6	293.62	339.987	376.22	57.99
12-11-2018	258	258	252	256	618000	253.8	292.4	338.613	375.31	54.94
13-11-2018	256	260	250	260	834000	253.44	291.28	337.267	374.44	59.53
14-11-2018	260	260	252	258	316800	253.16	290.14	335.92	373.55	56.43
15-11-2018	258	258	254	258	450000	253.12	289.06	334.573	372.67	56.43
16-11-2018	258	262	252	252	1957600	253	287.94	333.187	371.73	47.79
19-11-2018	252	254	250	254	356200	252.76	286.92	331.813	370.67	50.51
21-11-2018	252	258	250	258	501000	252.6	286.06	330.547	369.63	55.51
22-11-2018	258	258	246	254	1761600	252.44	285.22	329.187	368.63	50.06
23-11-2018	254	254	248	254	822200	252.32	284.36	327.853	367.61	50.06
26-11-2018	254	254	242	246	1899700	252.04	283.5	326.427	366.5	40.79
27-11-2018	248	248	236	240	1989500	251.72	282.58	324.907	365.05	35.48
28-11-2018	240	246	240	240	775000	251.32	281.76	323.427	363.575	35.48
29-11-2018	238	246	238	240	2350200	251	281	321.947	362.25	35.48
30-11-2018	230	242	230	240	1780800	250.56	280.1	320.453	360.925	35.48
03-12-2018	230	242	230	242	1664500	250.2	279.22	319	359.635	39.03
04-12-2018	232	242	232	240	328100	249.88	278.2	317.533	358.355	36.85
05-12-2018	238	250	236	250	1559300	249.76	277.12	316.147	357.135	51.49
06-12-2018	250	252	244	248	2644000	249.52	276	314.68	355.985	49.04
07-12-2018	248	248	244	246	609500	249.32	274.88	313.213	354.795	46.65
10-12-2018	244	248	242	244	1701200	249.04	273.78	311.76	353.625	44.33
11-12-2018	246	246	238	238	928100	248.6	272.58	310.307	352.445	38.18
12-12-2018	238	242	232	236	6524100	248.2	271.42	308.813	351.255	36.36
13-12-2018	236	238	236	238	1970600	247.76	270.3	307.36	350.025	39.46
14-12-2018	238	238	236	238	1688400	247.44	269.18	305.907	348.775	39.46
17-12-2018	236	238	230	230	3297100	246.96	268.02	304.52	347.35	32.20
18-12-2018	230	230	224	230	3008300	246.44	266.9	303.12	345.9	32.20
19-12-2018	230	232	228	230	15978900	245.96	265.7	301.813	344.5	32.20
20-12-2018	232	244	232	242	2917200	245.76	264.58	300.587	343.16	49.58
21-12-2018	240	270	238	258	10514200	246.04	263.82	299.453	341.95	63.15
26-12-2018	258	322	258	310	47420600	247.36	263.54	298.667	340.875	81.02
27-12-2018	314	320	300	302	22335700	248.56	263.18	297.747	339.76	74.99
28-12-2018	304	324	280	302	26937600	249.76	262.86	296.88	338.67	74.99
02-01-2019	312	312	300	308	4860800	251	262.64	296.067	337.66	76.51
03-01-2019	308	310	302	310	2158800	252.28	262.4	295.28	336.66	77.01
04-01-2019	310	312	302	310	2216900	253.64	262.24	294.533	335.74	77.01
07-01-2019	310	316	308	310	5147400	255	262.16	293.813	334.79	77.01
08-01-2019	312	354	310	346	23403500	257.08	262.12	293.387	334.02	84.47
09-01-2019	348	350	332	338	8705700	259.04	262.14	293	333.32	78.39
10-01-2019	338	346	330	338	4324100	261	262.34	292.653	332.59	78.39
11-01-2019	340	344	334	340	2543700	263	262.56	292.347	331.88	78.83
14-01-2019	336	344	334	342	1816800	265.04	262.86	292.027	331.19	79.28
15-01-2019	340	358	340	356	11335000	267.36	263.34	291.8	330.61	82.18
16-01-2019	360	360	346	354	5867100	269.52	263.92	291.56	329.98	80.45
17-01-2019	354	354	342	346	7265500	271.48	264.4	291.267	329.33	73.76
18-01-2019	350	350	326	334	7770800	273.12	264.88	290.907	328.64	65.03
21-01-2019	334	348	328	340	4463600	274.84	265.5	290.653	327.95	67.12
22-01-2019	348	350	300	306	30541300	275.72	265.8	290.133	327.11	49.15
23-01-2019	306	320	300	306	12738100	276.64	266.08	289.627	326.24	49.15
24-01-2019	308	310	300	304	7017500	277.6	266.3	289.107	325.41	48.27
25-01-2019	306	308	300	302	5849100	278.48	266.54	288.573	324.61	47.35
28-01-2019	304	308	300	300	7498900	279.36	266.58	288.053	323.8	46.40
29-01-2019	302	302	292	294	3635000	280.04	266.74	287.533	322.96	43.59
30-01-2019	296	298	288	294	2390300	280.76	266.96	287.013	322.13	43.59
31-01-2019	294	316	294	306	16758300	281.72	267.42	286.613	321.36	50.55
01-02-2019	310	332	298	300	79939400	282.68	267.84	286.187	320.56	47.40
04-02-2019	300	302	296	298	4485700	283.56	268.16	285.8	319.75	46.36
06-02-2019	296	310	296	306	9189500	284.52	268.56	285.547	319.04	50.98
07-02-2019	306	340	306	340	71569700	286.24	269.34	285.56	318.45	64.84
08-02-2019	342	398	330	392	173330800	289	270.66	285.907	318.14	76.02
11-02-2019	396	398	380	388	46041000	291.84	271.94	286.28	317.78	74.07
12-02-2019	390	394	362	380	25743100	294.64	273.18	286.6	317.34	70.19
13-02-2019	384	388	362	366	10640600	297.16	274.24	286.893	316.86	63.89
14-02-2019	350	372	350	366	5201100	299.68	275.34	287.227	316.38	63.89
15-02-2019	364	374	336	340	13421700	301.68	276.12	287.293	315.76	53.53
18-02-2019	340	360	340	350	7666000	303.84	277.02	287.427	315.21	56.46
19-02-2019	354	372	340	350	15910600	306.04	277.96	287.48	314.66	56.46
20-02-2019	350	356	346	352	4464700	308.08	278.92	287.44	314.13	57.08
21-02-2019	350	362	338	338	10850600	309.88	279.7	287.293	313.48	51.50
22-02-2019	334	342	320	320	18635700	311.36	280.34	287.04	312.75	45.36
25-02-2019	324	364	322	360	39586700	313.68	281.36	287.08	312.24	57.49
26-02-2019	366	382	338	340	67251000	315.72	282.16	286.96	311.66	51.35
27-02-2019	338	346	324	334	34768200	317.68	282.94	286.84	311.03	49.64
28-02-2019	330	340	320	324	18506700	319.4	283.58	286.667	310.37	46.83
01-03-2019	328	330	320	324	3974500	321.12	284.28	286.493	309.71	46.83
04-03-2019	324	328	324	328	4512100	323.08	285.02	286.373	309.16	48.19
05-03-2019	330	340	322	322	4134300	324.92	285.68	286.24	308.57	46.28
06-03-2019	322	326	308	312	14405500	326.56	286.26	285.987	308	43.21
08-03-2019	312	318	310	316	3888600	328.04	286.9	285.733	307.45	44.79
11-03-2019	316	330	312	322	14166000	329.32	287.68	285.653	306.92	47.16
12-03-2019	326	330	320	324	16314500	329.6	288.48	285.56	306.4	47.96
13-03-2019	326	330	310	318	13241900	329.92	289.24	285.427	305.79	45.72
14-03-2019	318	320	302	312	13793600	330.12	289.94	285.28	305.19	43.53
15-03-2019	312	322	312	314	11420300	330.24	290.62	285.173	304.61	44.48
18-03-2019	316	326	304	316	127489200	330.36	291.32	285.053	304.05	45.48
19-03-2019	318	360	318	352	127860600	331.2	292.42	285.227	303.7	59.53
20-03-2019	354	356	332	334	43588100	331.68	293.34	285.333	303.28	52.27
21-03-2019	334	340	322	324	21656500	331.24	294.16	285.16	302.85	48.72
22-03-2019	324	344	324	332	23470500	331.12	295.08	285.133	302.53	51.56
25-03-2019	332	332	306	310	43739900	330.56	295.78	285.08	302.13	44.30
26-03-2019	314	318	308	310	29428200	329.96	296.48	285.027	301.75	44.30
27-03-2019	310	352	310	350	153777800	330.12	297.58	285.28	301.55	57.05
28-03-2019	354	354	336	342	46331100	329.84	298.6	285.507	301.31	54.37
29-03-2019	342	354	326	332	62630000	329.4	299.46	285.747	301.02	51.13
01-04-2019	332	340	324	334	30363800	329.16	300.32	285.987	300.74	51.75
02-04-2019	336	344	332	336	46305700	329.2	301.16	286.32	300.48	52.40
04-04-2019	336	340	332	334	31025400	329.08	301.96	286.693	300.26	51.65
05-04-2019	334	336	326	332	6772400	329.6	302.66	287.067	300	50.87
08-04-2019	332	336	324	326	19112400	330	303.32	287.387	299.72	48.50
09-04-2019	326	330	320	326	35159300	330.44	304.02	287.68	299.44	48.50
10-04-2019	326	342	324	330	28852600	331	304.74	288.027	299.18	50.29
11-04-2019	332	336	324	334	18277500	331.68	305.52	288.28	298.96	52.09
12-04-2019	336	336	326	328	10133400	332.36	306.2	288.613	298.74	49.22
15-04-2019	326	338	326	332	32236500	333.12	306.94	289.013	298.54	51.15
16-04-2019	332	348	332	346	63201200	333.92	307.82	289.587	298.44	57.28
18-04-2019	348	364	344	358	63771500	335.08	308.88	290.253	298.41	61.71
22-04-2019	358	372	348	356	76699500	336.24	309.9	290.853	298.41	60.58
23-04-2019	366	366	354	360	22871600	337.32	310.92	291.48	298.49	62.08
24-04-2019	364	382	360	382	74514500	338.16	312.2	292.28	298.71	69.03
25-04-2019	384	410	376	410	119695600	338.52	313.76	293.28	299.06	75.25
26-04-2019	420	420	392	400	71581000	338.76	315.3	294.213	299.4	69.85
29-04-2019	402	408	398	406	30411500	339.28	316.96	295.213	299.77	71.19
30-04-2019	416	452	412	442	135037500	340.8	318.98	296.427	300.37	77.60
02-05-2019	442	448	434	444	35576800	342.36	321.02	297.68	301.01	77.89
03-05-2019	446	458	428	454	47265100	344.64	323.16	298.96	301.63	79.35
06-05-2019	454	476	438	470	55432300	347.04	325.44	300.36	302.33	81.46
07-05-2019	470	505	464	498	74862300	350	328.02	301.973	303.11	84.45
08-05-2019	498	505	484	496	34375100	352.88	330.48	303.573	303.8	83.42
09-05-2019	500	500	470	480	47554100	355.72	332.8	305.04	304.4	75.44
10-05-2019	482	520	470	510	91302700	359.52	335.44	306.733	305.16	79.42
13-05-2019	510	545	500	540	112054800	363.12	338.4	308.613	306.09	82.47
14-05-2019	540	560	520	535	77255400	367.02	341.37	310.447	306.975	80.33
15-05-2019	540	545	510	530	49727600	370.94	344.31	312.273	307.865	78.15
16-05-2019	530	535	498	510	58467600	374.66	347.03	313.94	308.665	69.96
17-05-2019	515	520	472	472	54553900	377.62	349.37	315.393	309.275	57.60
20-05-2019	470	505	450	484	64327400	380.74	351.91	316.927	309.965	60.01
21-05-2019	488	525	486	494	55936600	384.18	354.55	318.513	310.725	61.94
22-05-2019	494	500	478	484	31078000	387.62	357.09	320.047	311.395	58.87
23-05-2019	482	510	482	498	73272500	391.26	359.65	321.687	312.115	61.73
24-05-2019	498	510	496	500	30211300	394.82	362.07	323.393	312.945	62.14
27-05-2019	498	530	498	525	43458700	398.84	364.22	325.267	313.88	66.85
28-05-2019	530	545	500	510	40563400	402.68	366.3	327.053	314.74	61.87
29-05-2019	505	580	505	575	98024500	407.94	369.03	329.273	315.945	71.71
31-05-2019	575	590	560	570	41680700	413.06	371.65	331.433	317.145	70.21
10-06-2019	585	600	570	575	48331800	418.24	374.3	333.627	318.35	70.87
11-06-2019	580	590	565	580	28700300	422.8	377	335.88	319.62	71.54
12-06-2019	585	585	535	555	42975200	427.22	379.45	337.967	320.805	63.60
13-06-2019	550	565	535	565	26283600	432.04	381.64	340.12	321.88	65.26
14-06-2019	565	580	555	560	27143500	436.6	383.86	342.253	323	63.70
17-06-2019	560	570	496	510	55854000	440.6	385.58	344.053	323.96	50.62
18-06-2019	510	545	498	530	38486400	445	387.48	345.987	325.02	54.63
19-06-2019	540	540	515	530	24488100	448.6	389.36	347.92	326.11	54.63
20-06-2019	530	540	515	535	18262400	452.46	391.15	349.887	327.245	55.68
21-06-2019	535	535	515	525	7567500	456.32	392.86	351.747	328.39	53.05
24-06-2019	525	540	520	530	23108400	460.24	394.7	353.627	329.55	54.21
25-06-2019	535	535	520	530	15155100	464.12	396.66	355.48	330.77	54.21
26-06-2019	530	580	525	570	42601300	468.84	398.96	357.587	332.23	62.78
27-06-2019	575	585	555	560	29527700	473.4	401.5	359.573	333.65	59.77
28-06-2019	560	565	545	555	12283800	477.98	403.99	361.54	335.035	58.26
01-07-2019	560	575	555	560	13317900	482.66	406.55	363.567	336.425	59.36
02-07-2019	565	630	545	630	93224300	488.66	409.83	366.047	338.185	70.93
03-07-2019	635	635	605	610	24746500	494.18	412.93	368.407	339.755	65.22
04-07-2019	620	650	605	635	49075300	500.32	416.34	370.907	341.54	68.62
05-07-2019	640	660	625	635	37767100	506.38	419.75	373.42	343.355	68.62
08-07-2019	635	640	610	630	23719700	512.06	422.99	375.9	345.205	67.10
09-07-2019	630	665	625	655	44900000	518	426.54	378.587	347.19	70.61
10-07-2019	655	660	645	650	21642900	523.88	430.06	381.227	349.11	69.02
11-07-2019	650	650	640	645	12960100	529.58	433.45	383.807	351.005	67.39
12-07-2019	645	650	615	615	28904400	534.24	436.2	386.213	352.77	58.47
15-07-2019	615	640	615	630	14283300	538.64	438.58	388.72	354.62	61.23
16-07-2019	630	635	600	620	18866700	543.04	440.9	391.213	356.42	58.44
17-07-2019	620	630	605	610	9006800	547.12	443.2	393.68	358.19	55.70
18-07-2019	610	660	605	660	51185100	551.48	446.14	396.48	360.19	64.62
19-07-2019	665	680	630	630	36070700	555.2	448.78	399.08	362.06	57.18
22-07-2019	630	635	610	630	24159500	558.72	451.68	401.68	363.9	57.18
23-07-2019	630	635	615	630	13441700	561.92	454.48	404.267	365.75	57.18
24-07-2019	630	660	620	650	36516800	564.96	457.48	407	367.72	60.93
25-07-2019	650	665	640	660	26895100	568.24	460.56	409.733	369.74	62.69
26-07-2019	660	660	640	645	14772300	571.54	463.63	412.38	371.665	58.44
29-07-2019	645	650	605	615	78100100	573.64	466.58	414.84	373.46	51.00
30-07-2019	620	625	570	595	67178300	574.74	468.93	417.18	375.145	46.73
31-07-2019	595	620	585	600	28133500	576.04	471.53	419.593	376.845	47.90
01-08-2019	600	640	595	625	47207700	577.94	474.44	422.187	378.69	53.43
02-08-2019	625	645	605	630	27841800	580.34	477.5	424.8	380.54	54.47
05-08-2019	625	625	595	600	24381700	582.9	480.26	427.213	382.27	47.60
06-08-2019	590	615	550	605	25873200	585.32	483.03	429.713	384.025	48.76
07-08-2019	610	610	590	595	20455000	587.34	485.76	432.147	385.72	46.54
08-08-2019	595	625	595	600	28211500	589.66	488.64	434.613	387.45	47.82
09-08-2019	600	610	595	600	9238000	591.7	491.48	437	389.19	47.82
12-08-2019	575	605	575	595	14609300	593.6	494.21	439.247	390.945	46.53
13-08-2019	590	595	585	590	8798000	594.9	496.87	441.113	392.675	45.21
14-08-2019	595	605	585	590	17115200	596.5	499.59	443.033	394.415	45.21
15-08-2019	585	585	565	575	17108700	596.5	502.22	444.853	396.08	41.17
16-08-2019	580	590	565	575	7632900	596.6	504.83	446.633	397.725	41.17
19-08-2019	580	585	565	570	8607300	596.5	507.37	448.367	399.345	39.79
20-08-2019	575	580	555	580	17207700	596.5	509.65	450.167	401.035	43.84
21-08-2019	580	610	570	605	25560200	597.5	512.36	452.133	402.85	52.44
22-08-2019	610	620	595	600	9812100	598.2	515.12	453.827	404.64	50.77
23-08-2019	605	605	580	590	6222300	598.8	517.7	455.507	406.39	47.50
26-08-2019	565	595	565	590	10973200	600.4	520.5	457.187	408.14	47.50
27-08-2019	590	605	585	595	12835500	601.7	523.35	458.887	409.915	49.39
28-08-2019	595	605	585	595	9734400	603	525.8	460.573	411.69	49.39
29-08-2019	595	595	580	595	4425900	604.2	528.33	462.167	413.465	49.39
30-08-2019	595	600	590	595	3424200	605.6	530.96	463.773	415.21	49.39
02-09-2019	600	605	580	595	4911400	606.9	533.57	465.433	416.945	49.39
03-09-2019	595	595	555	590	13300600	608.1	536.11	467.14	418.635	46.94
04-09-2019	585	590	560	580	21862600	608.3	538.57	468.74	420.265	42.41
05-09-2019	580	630	575	630	41201700	609.7	541.55	470.9	422.105	62.09
06-09-2019	630	640	620	630	21060400	611.2	544.59	473.06	423.955	62.09
09-09-2019	635	640	610	630	12969300	612.6	547.63	475.233	425.825	62.09
10-09-2019	630	635	615	630	4559500	612.6	550.63	477.42	427.685	62.09
11-09-2019	630	630	610	630	6590900	613	553.59	479.62	429.555	62.09
12-09-2019	630	655	615	620	13730300	612.7	556.51	481.793	431.355	56.50
13-09-2019	620	630	615	625	2665200	612.5	559.44	484	433.19	58.51
16-09-2019	625	655	615	640	20815700	612.7	562.38	486.227	435.1	63.91
17-09-2019	645	650	625	640	5076100	612.4	565.2	488.493	437.04	63.91
18-09-2019	640	675	635	670	31692300	612.8	568.34	490.973	439.12	72.27
19-09-2019	670	705	665	695	42932500	613.8	571.69	493.567	441.305	77.05
20-09-2019	700	705	680	685	12178800	615.2	574.72	495.867	443.46	71.73
23-09-2019	685	700	675	680	12176500	616.2	577.42	497.787	445.59	69.16
24-09-2019	690	695	665	670	16199100	617.2	580.12	499.667	447.71	64.20
25-09-2019	670	670	630	650	22948700	618	582.56	501.467	449.76	55.61
26-09-2019	650	665	640	650	14959000	617.8	584.64	503.36	451.81	55.61
27-09-2019	650	660	625	640	11804600	618	586.6	505.187	453.81	51.61
30-09-2019	640	640	620	635	5970100	618.1	588.41	507.153	455.785	49.69
01-10-2019	615	665	615	655	15418200	618.6	590.26	509.187	457.85	56.65
02-10-2019	655	670	645	645	11760200	618.5	591.73	511.153	459.875	52.72
03-10-2019	620	645	620	640	7041700	618.1	593.17	513.073	461.825	50.82
04-10-2019	640	650	630	630	4892800	617.8	594.67	515.02	463.735	47.17
07-10-2019	630	650	615	615	9264700	617.8	595.72	516.987	465.58	42.25
08-10-2019	615	620	600	605	11440700	618	596.37	518.62	467.385	39.31
09-10-2019	610	615	595	605	6873500	618.1	597.07	520.387	469.22	39.31
10-10-2019	605	635	600	630	12586400	618.2	598.07	522.36	471.19	49.50
11-10-2019	635	645	620	625	4712100	618.1	599.22	524.367	473.125	47.77
14-10-2019	630	645	620	635	8976300	618.8	600.85	526.44	475.11	51.42
15-10-2019	640	640	625	630	12067500	619.3	602.31	528.453	477.11	49.56
16-10-2019	630	640	620	625	6859300	619.9	603.62	530.473	479.085	47.70
17-10-2019	625	635	625	635	4256300	620.6	605.13	532.627	481.11	51.61
18-10-2019	635	660	635	640	15288000	621.4	606.55	534.787	483.1	53.49
21-10-2019	645	655	640	645	4928500	622.4	608	536.94	485.035	55.35
22-10-2019	645	650	635	640	3812000	623.4	609.15	539.047	486.685	53.06
23-10-2019	640	650	625	650	11070900	624.6	610.55	541.26	488.425	56.90
24-10-2019	650	655	640	640	7180500	625.9	611.2	543.447	490.115	52.30
25-10-2019	640	645	630	630	5743200	627	611.8	545.553	491.725	48.10
28-10-2019	630	665	605	655	31443400	628.7	612.6	547.813	493.45	57.32
29-10-2019	665	665	600	610	79105100	629.3	612.9	549.533	494.95	42.64
30-10-2019	600	615	590	590	24466400	629	613.25	551.24	496.35	37.98
31-10-2019	590	595	570	570	22962600	628.4	613.3	552.88	497.47	33.99
01-11-2019	585	585	560	570	9251400	628	613.4	554.467	498.63	33.99
04-11-2019	575	585	560	565	13881100	627.5	613.95	556.167	499.765	32.98
05-11-2019	565	605	560	590	19607200	627.4	614.55	558.033	501.015	42.19
06-11-2019	590	600	580	590	12053800	627.3	615.15	559.633	502.255	42.19
07-11-2019	585	595	575	575	7913900	626.9	615.55	561.187	503.35	38.51
08-11-2019	575	580	565	570	4748000	626.4	616	562.773	504.43	37.34
11-11-2019	570	570	540	570	12291600	625.9	616.4	564.347	505.55	37.34
12-11-2019	570	570	555	565	3990100	625.4	616.75	565.873	506.705	36.07
13-11-2019	565	585	555	570	5048900	625.2	616.75	567.447	507.855	38.33
14-11-2019	570	580	555	570	4242700	624	616.85	569.033	509.175	38.33
15-11-2019	565	575	560	565	5537800	622.7	616.95	570.627	510.47	36.82
18-11-2019	570	570	550	555	4566100	621.2	616.9	572.153	511.725	33.94
19-11-2019	555	560	545	555	5067800	619.7	616.15	573.653	512.99	33.94
20-11-2019	555	555	540	550	3345700	618.1	615.55	575.093	514.24	32.47
21-11-2019	545	550	520	530	8990200	616.3	614.5	576.44	515.42	27.35
22-11-2019	530	550	520	540	8080900	614.6	613.55	577.827	516.65	33.03
25-11-2019	545	560	535	545	5465900	612.7	612.7	579.153	517.845	35.74
26-11-2019	545	565	525	565	12861700	611.2	611.8	580.533	519.17	45.26
27-11-2019	565	565	550	560	2224100	609	610.9	581.893	520.48	43.53
28-11-2019	565	565	535	555	4779900	606.2	610	583.193	521.725	41.80
29-11-2019	545	560	535	560	3451100	603.7	609.45	584.38	522.825	44.18
02-12-2019	560	575	550	575	3241700	601.6	608.9	585.48	523.74	50.71
03-12-2019	580	590	565	575	4849300	599.7	608.45	586.647	524.675	50.71
04-12-2019	575	575	565	575	2603100	598.2	608.1	587.773	525.65	50.71
05-12-2019	580	580	565	575	2366000	596.7	607.25	588.66	526.695	50.71
06-12-2019	580	580	565	565	6164100	595.2	606.6	589.467	527.69	45.90
09-12-2019	570	570	535	545	19422000	593.4	605.75	590.073	528.715	38.11
10-12-2019	540	550	520	535	50036200	591	604.8	590.507	529.64	34.92
11-12-2019	535	550	525	550	4715600	589.1	603.8	590.853	530.64	42.67
12-12-2019	550	555	540	540	3885400	587.1	602.6	591.147	531.58	39.31
13-12-2019	540	545	515	520	12684400	584.9	601.35	591.413	532.49	33.61
16-12-2019	520	540	515	535	7794300	583.3	600.55	591.58	533.565	40.57
17-12-2019	535	540	525	535	3129800	581.9	599.95	591.547	534.44	40.57
18-12-2019	535	540	530	540	8695200	580.6	599.35	591.58	535.44	42.89
19-12-2019	540	540	530	535	998700	578.7	598.45	591.613	536.445	41.16
20-12-2019	535	535	520	520	5142000	576.6	597.35	591.68	537.425	36.42
23-12-2019	530	535	520	530	6057700	574.5	596.65	592.067	538.455	41.27
26-12-2019	530	535	515	530	11047200	572.5	595.9	592.373	539.465	41.27
27-12-2019	530	535	515	525	10872200	570.5	595.2	592.58	540.48	39.52
30-12-2019	525	535	520	525	6271300	568.3	594.45	592.853	541.545	39.52
02-01-2020	530	535	520	535	4565800	566.2	593.8	593.1	542.64	44.94
03-01-2020	535	540	525	535	1592800	564	593.2	593.333	543.705	44.94
06-01-2020	530	535	520	520	8104700	561.6	592.5	593.3	544.685	38.88
07-01-2020	520	545	520	525	9955700	559.1	591.85	593.4	545.72	41.70
08-01-2020	525	530	515	515	9300300	556.6	591.25	593	546.735	37.93
09-01-2020	515	520	500	500	41454100	554	590.5	592.533	547.665	33.10
10-01-2020	500	510	490	498	8476300	550.86	589.78	592.02	548.575	32.50
13-01-2020	500	505	490	494	10757600	548.54	588.92	591.447	549.285	31.29
14-01-2020	494	500	492	496	3606700	546.66	587.83	591.053	550.095	32.64
15-01-2020	500	505	492	496	5538800	545.18	586.79	590.593	550.955	32.64
16-01-2020	496	496	486	494	5406900	543.66	585.83	590.153	551.765	31.92
17-01-2020	494	496	486	488	4177800	542.12	584.81	590.007	552.655	29.77
20-01-2020	486	486	470	470	8954600	539.72	583.56	589.607	553.455	24.46
21-01-2020	470	484	470	476	6371500	537.44	582.37	589.247	554.085	29.01
22-01-2020	476	484	450	476	14536000	535.46	581.18	588.853	554.755	29.01
23-01-2020	476	482	474	476	1429500	533.58	579.99	588.527	555.475	29.01
24-01-2020	476	482	474	478	3142400	531.74	578.82	588.18	556.195	30.74
27-01-2020	476	480	462	478	14229100	530	577.7	587.833	556.905	30.74
28-01-2020	478	480	468	474	4476800	528.08	576.64	587.193	557.605	29.09
29-01-2020	480	488	474	486	4311000	526.4	575.2	586.7	558.375	39.57
30-01-2020	490	494	480	486	3616900	524.82	573.76	586.24	559.175	39.57
31-01-2020	488	488	470	482	3365900	523.36	572.28	585.72	559.955	37.43
03-02-2020	482	486	456	480	11045200	521.86	570.78	584.72	560.705	36.37
04-02-2020	480	482	476	480	870700	520.46	569.28	583.853	561.435	36.37
05-02-2020	480	484	458	466	4344500	519.18	567.74	582.727	562.125	29.58
06-02-2020	466	476	466	476	3195300	517.9	566.25	581.667	562.845	38.43
07-02-2020	476	478	470	474	1787700	516.48	564.59	580.627	563.485	37.41
10-02-2020	470	474	462	462	1123800	514.42	562.81	579.34	564.005	31.97
11-02-2020	462	470	454	462	1081600	512.46	560.73	578.087	564.535	31.97
12-02-2020	460	462	454	462	765200	510.6	558.4	576.867	565.045	31.97
13-02-2020	456	466	450	458	2742000	508.56	556.13	575.82	565.425	30.15
14-02-2020	458	464	454	460	1642900	506.26	553.93	574.687	565.675	32.23
17-02-2020	460	464	458	458	1300000	503.92	551.81	573.607	565.965	31.23
18-02-2020	456	462	454	462	714900	501.66	549.93	572.62	566.245	35.55
19-02-2020	462	466	462	466	981700	499.48	548.09	571.327	566.365	39.63
20-02-2020	462	472	450	464	3196500	497.46	546.33	570.22	566.465	38.32
21-02-2020	464	464	450	456	2566500	495.68	544.54	569.06	566.475	33.56
24-02-2020	464	464	440	446	2202000	493.9	542.45	567.833	566.355	28.74
25-02-2020	446	472	406	472	5040800	492.34	540.72	566.647	566.225	49.16
26-02-2020	472	472	450	452	3095100	490.58	538.84	565.26	566.005	39.73
27-02-2020	452	452	420	440	4500400	488.98	536.94	563.893	565.805	35.35
28-02-2020	422	428	404	428	4611900	486.84	535.07	562.647	565.395	31.60
02-03-2020	426	428	410	414	1539400	484.42	533.16	561.44	564.765	27.88
03-03-2020	416	426	412	426	730200	482.14	531.37	560.28	564.22	34.94
04-03-2020	428	432	416	430	1248200	480.04	529.37	558.98	563.72	37.16
05-03-2020	430	436	422	428	594000	478.2	527.4	557.633	563.31	36.49
06-03-2020	422	426	420	422	5523000	476.04	525.27	556.447	563.06	34.49
09-03-2020	410	422	398	398	2557900	473.4	522.95	555.067	562.63	27.89
10-03-2020	400	418	388	418	3533400	471.26	520.88	553.887	562.25	38.45
11-03-2020	414	418	398	412	3143200	469	518.65	552.633	561.89	36.72
12-03-2020	404	404	372	374	2361200	465.78	515.99	551.127	561.27	28.07
13-03-2020	360	360	348	360	3884200	462.28	513.14	549.56	560.57	25.67
16-03-2020	358	358	336	336	1577700	458.6	510.1	547.867	559.625	22.17
17-03-2020	324	324	314	314	1833200	454.38	506.74	546.027	558.645	19.54
18-03-2020	308	314	294	294	1372300	449.96	503.28	544.153	557.24	17.51
19-03-2020	284	284	274	274	874200	445.44	499.72	542.147	555.76	15.75
20-03-2020	256	274	256	266	3206100	440.8	495.83	540.12	554.215	15.09
23-03-2020	250	260	248	248	1119400	435.88	492.21	537.907	552.555	13.71
24-03-2020	250	276	248	264	796000	431.24	488.95	535.633	551.1	20.66
26-03-2020	264	328	262	328	1589100	427.88	486.53	533.82	549.915	41.10
27-03-2020	348	372	330	372	4146400	425.44	484.55	532.367	548.975	50.54
30-03-2020	370	434	346	372	2910600	423.12	482.62	530.913	548.285	50.54
31-03-2020	378	420	358	418	3129500	422.08	480.9	529.733	547.725	58.58
01-04-2020	398	418	396	406	1649200	420.68	479.06	528.473	547.105	56.02
02-04-2020	396	406	390	400	710100	419.16	477.31	527.173	546.43	54.74
03-04-2020	400	500	394	500	1958100	419.64	476.61	526.54	546.305	67.96
06-04-2020	466	472	466	466	2478700	419.4	475.57	525.68	545.985	61.39
07-04-2020	466	466	434	434	1303300	418.52	474.26	524.64	545.505	55.92
08-04-2020	416	444	404	404	1872800	417.12	472.6	523.467	544.675	51.30
09-04-2020	406	410	394	398	1188800	415.36	470.88	521.92	543.865	50.40
13-04-2020	396	402	380	390	1016700	413.44	469.13	520.32	543.04	49.17
14-04-2020	400	428	396	418	4644400	412.16	467.76	518.907	542.33	53.46
15-04-2020	420	434	392	396	3520600	410.48	466.17	517.347	541.16	49.89
16-04-2020	398	398	372	380	5804900	408.48	464.47	515.68	540.01	47.42
17-04-2020	398	398	378	398	1553100	407.12	463.15	514.2	538.825	50.40
20-04-2020	400	400	384	384	723400	405.28	461.59	512.593	537.57	48.11
21-04-2020	384	384	368	384	918600	403.48	459.98	510.887	536.34	48.11
22-04-2020	380	388	364	388	796400	402	458.21	509.207	535.005	48.88
23-04-2020	388	390	380	390	782800	400.56	456.51	507.34	533.705	49.29
24-04-2020	390	396	370	396	1356600	399.24	454.92	505.347	532.46	50.55
27-04-2020	396	398	380	386	1223400	397.8	453.18	503.353	531.315	48.39
28-04-2020	386	394	382	394	582500	396.48	451.37	501.447	530.135	50.22
29-04-2020	394	400	376	400	1633900	395.32	449.62	499.647	529.035	51.61
30-04-2020	400	408	384	398	6325400	394.04	447.85	497.967	527.975	51.10
04-05-2020	398	398	386	392	427200	392.56	446.02	496.247	526.635	49.51
05-05-2020	394	400	390	400	685100	391.28	444.37	494.647	525.485	51.67
06-05-2020	400	402	394	398	1031700	390.12	442.9	493.067	524.325	51.08
08-05-2020	398	410	390	404	4441600	389.28	441.59	491.393	523.195	52.82
11-05-2020	412	418	398	412	4415400	388.08	440.21	489.84	522.005	55.10
12-05-2020	412	414	402	402	4073700	387.08	438.83	488.253	520.715	51.73
13-05-2020	400	412	390	410	12398000	386.48	437.73	486.787	519.54	54.15
14-05-2020	410	412	400	406	1377500	386.04	436.44	485.393	518.495	52.72
15-05-2020	406	412	398	412	928100	386	435.21	484.107	517.58	54.65
18-05-2020	412	412	402	404	289200	385.56	433.85	482.767	516.6	51.63
19-05-2020	404	414	400	400	682000	384.96	432.5	481.233	515.475	50.14
20-05-2020	400	408	398	398	298700	384.36	431.28	479.72	514.315	49.37
26-05-2020	400	408	400	404	12683700	384	430.02	478.18	513.335	51.76
27-05-2020	408	408	386	394	1813500	383.92	428.66	476.607	512.28	47.72
28-05-2020	396	396	384	388	2109200	383.32	427.29	475.027	511.245	45.43
29-05-2020	388	390	384	386	1957900	382.8	425.9	473.367	510.175	44.66
02-06-2020	388	390	380	388	1709800	383.08	424.43	471.687	509.115	45.65
03-06-2020	388	388	376	386	1676000	383.6	422.94	469.96	508.07	44.79
04-06-2020	386	386	380	382	1740500	384.52	421.56	468.24	507.03	43.04
05-06-2020	382	384	380	384	688700	385.92	420.15	466.467	506	44.21
08-06-2020	384	420	382	418	9297800	388.4	419.18	464.987	505.215	59.52
09-06-2020	422	426	390	390	8929400	390.72	418.08	463.387	504.29	47.87
10-06-2020	390	396	376	380	1872200	393	416.9	461.553	503.34	44.52
11-06-2020	390	390	370	378	1005600	395.6	415.74	460.007	502.33	43.86
12-06-2020	372	374	358	368	1381300	397.68	414.46	458.527	501.145	40.61
15-06-2020	370	378	366	368	915700	398.48	413.18	457.18	499.985	40.61
16-06-2020	368	376	364	368	1154200	398.4	411.92	455.833	498.875	40.61
17-06-2020	370	376	362	368	744500	398.32	410.72	454.52	497.765	40.61
18-06-2020	368	372	366	370	548100	397.36	409.72	453.053	496.64	41.77
19-06-2020	372	390	372	390	7015300	397.04	408.86	451.72	495.615	51.89
22-06-2020	392	398	384	390	8648100	396.84	408	450.487	494.59	51.89
23-06-2020	390	400	386	400	2990700	394.84	407.24	449.353	493.615	56.29
24-06-2020	400	402	394	398	3759000	393.48	406.44	448.207	492.63	55.21
25-06-2020	396	398	392	396	3696800	392.72	405.62	447.08	491.66	54.08
26-06-2020	400	402	396	396	1015500	392.56	404.84	445.92	490.74	54.08
29-06-2020	400	400	392	398	1490500	392.56	403.96	444.773	489.58	55.14
30-06-2020	398	400	394	394	6844700	392.64	403.04	443.633	488.4	52.53
01-07-2020	394	402	392	394	2814100	392.16	402.16	442.56	487.22	52.53
02-07-2020	394	400	390	398	2283000	392.2	401.34	441.513	486.06	55.00
03-07-2020	398	400	392	398	595200	392.56	400.52	440.5	484.9	55.00
06-07-2020	398	400	392	394	1169200	392.48	399.8	439.593	483.77	51.87
07-07-2020	394	470	390	470	4231400	394.2	399.74	439.127	482.995	77.78
08-07-2020	438	438	438	438	4990600	395.28	399.38	438.413	481.985	62.52
09-07-2020	410	430	408	408	988000	395.68	398.84	437.367	480.825	52.18
10-07-2020	398	468	396	468	5449100	397.24	398.9	436.753	479.815	64.74
13-07-2020	460	460	436	436	472600	398.04	398.64	435.96	478.52	56.25
14-07-2020	426	434	406	410	1961500	398.52	398.16	434.96	477.145	50.47
15-07-2020	420	430	410	410	2298600	398.84	397.66	433.86	475.795	50.47
16-07-2020	410	420	408	412	1936800	399.08	397.2	432.773	474.505	50.92
17-07-2020	416	416	412	412	547700	399.36	396.7	431.687	473.315	50.92
20-07-2020	414	416	404	406	550200	399.64	396.1	430.56	472.095	49.36
21-07-2020	406	410	390	400	2906700	399.64	395.46	429.46	470.895	47.78
22-07-2020	400	406	386	394	9421300	399.56	394.84	428.453	469.69	46.19
23-07-2020	394	406	394	402	1303600	399.52	394.4	427.567	468.425	48.64
24-07-2020	402	440	400	412	8738900	399.52	393.8	426.647	467.26	51.61
27-07-2020	412	416	400	400	2413300	399.48	393.28	425.713	466.06	48.02
28-07-2020	400	408	396	400	1386700	399.28	392.88	424.913	464.91	48.02
29-07-2020	396	406	392	396	1177100	399.08	392.56	423.987	463.815	46.76
30-07-2020	396	396	370	380	7118000	398.44	392.22	422.953	462.69	42.02
03-08-2020	380	380	354	358	3825800	397.52	391.54	421.74	461.455	36.54
04-08-2020	360	370	358	360	600600	396.72	390.84	420.573	460.105	37.34
05-08-2020	362	370	362	370	648700	396.16	390.26	419.573	458.83	41.33
06-08-2020	370	382	366	378	789600	395.64	389.82	418.56	457.545	44.37
07-08-2020	378	380	368	374	981500	395.24	389.58	417.52	456.265	43.17
10-08-2020	374	380	362	380	1422800	395.08	389.2	416.553	455.04	45.56
11-08-2020	380	380	372	378	632800	394.92	388.86	415.573	453.755	44.88
12-08-2020	378	378	360	368	4245300	394.52	388.8	414.46	452.395	41.55
13-08-2020	368	374	366	370	473800	394.2	388.9	413.36	451.02	42.47
14-08-2020	372	374	370	374	357400	394.04	389.28	412.387	449.69	44.36
18-08-2020	374	376	368	368	922300	393.72	389.82	411.34	448.28	42.12
19-08-2020	374	376	368	374	387800	392.84	390.62	410.4	446.95	45.10
24-08-2020	374	374	360	360	2024500	392.24	391.48	409.467	445.6	39.94
25-08-2020	362	366	346	346	8979700	391.56	392.28	408.453	444.055	35.56
26-08-2020	348	350	330	332	6590300	390.64	393.12	407.373	442.665	31.81
27-08-2020	336	340	316	320	15806500	389.68	393.68	406.2	441.315	28.98
28-08-2020	320	324	310	310	13282900	388.52	393.5	404.96	440.015	26.84
31-08-2020	314	340	310	310	35775200	387.36	392.88	403.733	438.715	26.84
01-09-2020	314	320	312	314	6837100	386.28	392.3	402.573	437.46	29.26
02-09-2020	318	350	316	338	46467300	385.64	391.5	401.693	436.2	41.73
03-09-2020	340	340	318	324	13004100	384.32	390.68	400.68	434.87	37.57
04-09-2020	318	320	310	316	10533700	382.84	389.84	399.613	433.575	35.40
07-09-2020	320	322	314	316	5498700	381.16	388	398.547	432.305	35.40
08-09-2020	316	322	306	312	10029600	379.44	386.46	397.44	431.015	34.25
09-09-2020	308	314	298	308	4769600	377.68	385.2	396.307	429.73	33.10
10-09-2020	308	308	288	288	5445000	375.52	384.04	395.067	428.32	28.01
11-09-2020	270	296	268	296	5755400	373.48	383.02	393.8	426.95	32.48
14-09-2020	296	306	296	304	2781300	371.68	382.16	392.587	425.645	36.71
15-09-2020	306	306	294	302	3253500	369.84	381	391.387	424.38	36.10
16-09-2020	310	310	288	298	1857100	367.84	380.02	390.173	423.095	34.86
17-09-2020	300	306	292	294	1740400	365.76	379.16	388.933	421.815	33.61
18-09-2020	294	302	288	302	1164400	363.92	378.2	387.84	420.675	38.37
21-09-2020	302	306	296	304	1602300	360.6	377.4	386.693	419.495	39.53
22-09-2020	304	304	292	302	1962200	357.88	376.58	385.547	418.28	38.74
23-09-2020	302	316	286	298	4975800	355.68	375.68	384.453	416.945	37.15
24-09-2020	298	298	280	288	2189300	352.08	374.66	383.293	415.585	33.43
25-09-2020	290	320	290	320	4200100	349.76	373.9	382.347	414.41	50.49
28-09-2020	318	322	308	312	4081300	347.8	373.16	381.373	413.17	47.23
29-09-2020	316	320	306	310	1820700	345.8	372.32	380.373	411.845	46.43
30-09-2020	310	314	306	312	1296700	343.8	371.44	379.4	410.53	47.39
01-10-2020	312	316	306	310	1285300	341.76	370.56	378.387	409.205	46.49
02-10-2020	312	312	302	308	1001800	339.8	369.72	377.333	407.87	45.55
05-10-2020	308	328	298	328	3850300	338.36	369	376.427	406.685	55.25
06-10-2020	322	326	310	318	2134500	336.84	368.2	375.507	405.55	50.42
07-10-2020	318	318	312	316	968300	335.12	367.32	374.64	404.455	49.48
08-10-2020	316	316	310	312	1478200	333.12	366.32	373.573	403.265	47.59
09-10-2020	312	318	308	312	1379500	331.36	365.42	372.64	402.125	47.59
12-10-2020	314	318	314	316	853100	329.68	364.48	371.813	401.105	49.82
13-10-2020	316	320	310	320	1038900	328.16	363.62	371.093	400.03	52.02
14-10-2020	318	318	314	318	1189700	326.92	362.68	370.453	398.945	50.82
15-10-2020	318	318	312	314	746900	326.04	361.78	369.707	397.815	48.41
16-10-2020	314	316	310	314	764800	325.12	360.92	368.933	396.71	48.41
19-10-2020	314	316	312	312	557500	323.96	360.06	368.16	395.67	47.12
20-10-2020	312	316	308	312	803400	322.64	359.14	367.427	394.58	47.12
21-10-2020	312	314	310	312	386400	321.4	358.32	366.853	393.49	47.12
22-10-2020	314	314	308	310	1245800	320	357.54	366.133	392.415	45.60
23-10-2020	310	312	306	308	780500	318.6	356.76	365.44	391.33	44.07
26-10-2020	308	312	304	312	1240600	317.48	356	365.027	390.215	47.84
27-10-2020	312	316	308	312	1978400	316.32	355.26	364.707	389.1	47.84
02-11-2020	314	314	306	310	840600	315.04	354.54	364.533	388.05	46.04
03-11-2020	310	312	304	310	1281900	313.88	353.8	364.507	386.975	46.04
04-11-2020	310	314	308	310	1026400	312.6	352.72	364.613	385.95	46.04
05-11-2020	310	314	308	310	588500	311.6	351.92	364.853	385	46.04
06-11-2020	310	312	304	312	1834900	310.92	351.24	365.16	384.07	48.64
09-11-2020	314	318	310	318	1723900	310.64	350.64	365.627	383.19	55.56
10-11-2020	320	332	316	318	5784700	310.6	350.14	365.987	382.3	55.56
11-11-2020	320	328	320	326	3385100	310.92	349.72	365.973	381.45	63.22
12-11-2020	330	332	314	322	3889600	311.16	349.26	365.64	380.59	57.85
13-11-2020	322	324	314	324	1486000	311.36	348.82	365.32	379.77	59.70
16-11-2020	324	326	318	326	2084300	311.12	348.38	364.707	379.05	61.51
17-11-2020	328	338	326	336	5714700	311.36	347.84	364.24	378.35	69.02
18-11-2020	336	342	334	340	4386100	311.84	347.34	363.84	377.67	71.42
19-11-2020	344	346	336	338	5437500	312.28	346.72	362.76	376.98	68.56
20-11-2020	338	368	338	368	18305400	313.4	346.42	362.107	376.43	80.91
23-11-2020	370	370	360	366	4759900	314.56	346.12	361.653	375.87	78.69
24-11-2020	366	384	366	372	7352600	316.24	345.88	361.44	375.36	80.43
25-11-2020	376	378	354	364	17874500	317.6	345.54	361.213	374.75	72.01
26-11-2020	364	366	356	362	3055300	318.76	345.22	361.027	374.13	70.03
27-11-2020	362	372	358	362	6387300	319.96	344.9	360.653	373.53	70.03
30-11-2020	362	368	340	360	3832900	321.2	344.52	360.413	372.93	67.88
01-12-2020	350	360	344	360	2492500	322.52	344.14	360.28	372.33	67.88
02-12-2020	360	366	358	362	2075000	323.72	343.82	360.04	371.81	68.98
03-12-2020	370	370	362	364	2876900	324.92	342.76	359.907	371.25	70.10
04-12-2020	366	374	358	364	5378600	326.16	342.02	359.773	370.7	70.10
07-12-2020	366	394	360	390	16718400	328	341.84	359.787	370.34	80.58
08-12-2020	394	394	380	382	7732700	329.88	340.98	359.733	369.94	72.19
10-12-2020	382	416	382	400	18135900	331.48	340.62	359.76	369.63	77.79
11-12-2020	404	416	390	410	11528500	333.44	340.62	359.92	369.39	80.18
14-12-2020	414	434	410	434	11872900	335.92	340.86	360.187	369.26	84.49
15-12-2020	438	438	416	420	6703400	338.08	340.94	360.32	369.07	74.34
16-12-2020	422	430	414	414	5340100	340.16	340.96	360.427	368.83	70.43
17-12-2020	414	418	392	412	8957200	342.24	341.02	360.56	368.56	69.12
18-12-2020	412	414	402	406	2476700	343.8	341.08	360.6	368.27	65.22
21-12-2020	410	420	408	416	5216800	345.76	341.3	360.72	368.07	68.42
22-12-2020	416	420	398	400	5250800	347.44	341.28	360.693	367.84	59.06
23-12-2020	402	408	372	404	7180300	349.28	341.2	360.64	367.5	60.51
28-12-2020	416	420	402	406	3451700	351.16	341.26	360.667	367.27	61.25
29-12-2020	408	410	392	400	2818900	352.84	341.26	360.6	367.07	57.75
30-12-2020	398	400	384	384	2954700	354.12	341.14	360.453	366.85	49.60
04-01-2021	384	414	376	414	3801700	356.04	341.48	360.467	366.85	60.78
05-01-2021	414	420	396	408	4576600	357.92	341.98	360.493	366.76	58.01
06-01-2021	408	408	390	402	3456800	359.68	342.4	360.507	366.62	55.29
07-01-2021	402	408	388	390	7123000	361.24	342.6	360.453	366.43	50.23
08-01-2021	390	400	382	396	7518000	362.92	342.78	360.4	366.3	52.57
11-01-2021	396	400	388	398	5309500	364.64	343.02	360.427	366.3	53.36
12-01-2021	398	406	394	396	3562900	366.36	343.18	360.48	366.19	52.42
13-01-2021	400	400	388	390	3672100	368	343.3	360.507	366.08	49.61
14-01-2021	390	394	384	388	2092300	369.52	343.5	360.507	366.15	48.67
15-01-2021	388	392	384	384	1897000	370.96	343.64	360.493	366.27	46.77
18-01-2021	384	386	372	378	3364900	372.32	343.68	360.467	366.48	43.99
19-01-2021	378	382	362	374	6345800	373.6	343.74	360.4	366.78	42.19
20-01-2021	374	414	370	414	3563000	375.68	344.14	360.373	367.38	59.87
21-01-2021	416	418	392	416	15872200	377.8	344.7	360.547	368.09	60.52
22-01-2021	416	420	396	416	13171500	379.88	345.4	360.787	368.84	60.52
25-01-2021	414	458	412	430	40005400	382.12	346.38	361.133	369.75	65.11
26-01-2021	436	436	400	408	20803700	383.92	347.26	361.4	370.47	54.41
27-01-2021	408	420	380	406	9217800	385.52	348.22	361.653	370.86	53.55
28-01-2021	406	406	378	392	5212500	386.92	349.04	361.813	370.96	47.83
29-01-2021	390	400	378	392	2722900	388.28	349.82	361.973	371.06	47.83
01-02-2021	396	396	370	392	2136800	389.6	350.36	362.12	370.93	47.83
02-02-2021	392	402	390	400	1557600	390.88	351.12	362.187	370.9	51.52
03-02-2021	400	408	398	400	2573500	392.08	351.96	362.253	370.9	51.52
04-02-2021	400	404	384	400	2860900	393.32	352.8	362.253	370.4	51.52
05-02-2021	400	400	392	396	1147100	393.88	353.64	362.24	370.05	49.34
08-02-2021	398	400	388	392	2527700	394.4	354.48	362.213	369.84	47.19
09-02-2021	394	398	388	394	1029500	394.84	355.54	362.2	369.79	48.41
10-02-2021	394	396	386	388	1355600	395.32	356.46	362.133	369.74	45.07
11-02-2021	388	390	384	390	424600	395.88	357.32	362.107	369.74	46.39
15-02-2021	392	392	386	390	985700	396.44	358.2	362.08	369.6	46.39
16-02-2021	390	394	386	390	481500	397.04	359.12	362.027	369.57	46.39
17-02-2021	390	392	380	384	1758600	397.52	360.02	361.933	369.59	42.54
18-02-2021	382	384	374	384	503700	397.96	360.84	361.867	369.52	42.54
19-02-2021	388	388	376	386	394200	398.4	361.66	361.307	369.53	44.33
22-02-2021	386	388	376	384	728900	398.8	362.48	360.947	369.53	42.89
23-02-2021	384	386	382	386	306700	398.72	363.36	360.8	369.52	44.82
24-02-2021	384	388	376	380	889500	398.68	364.28	360.213	369.47	40.42
25-02-2021	380	388	380	388	1350300	398.44	364.96	359.893	369.43	47.78
26-02-2021	388	388	378	384	786200	397.92	365.68	359.72	369.42	44.80
01-03-2021	384	394	378	394	1151900	397.12	366.52	359.613	369.42	52.74
02-03-2021	394	398	384	394	1441200	396.6	367.34	359.493	369.39	52.74
03-03-2021	390	394	382	390	930800	396.12	368.14	359.347	369.35	49.44
04-03-2021	388	390	384	390	1024800	395.68	368.96	359.24	369.34	49.44
05-03-2021	386	388	382	388	533700	395.32	369.56	359.16	369.28	47.71
08-03-2021	388	388	380	380	551600	394.6	370.18	359.067	369.19	41.46
09-03-2021	380	382	368	372	2171800	394.04	370.74	358.867	369.03	36.33
10-03-2021	374	374	360	366	2323200	393.28	371.28	358.56	368.8	33.03
12-03-2021	366	378	360	378	1027800	392.72	371.94	358.413	368.68	43.99
15-03-2021	378	382	374	376	1043500	392.24	372.54	358.253	368.51	42.73
16-03-2021	376	378	370	378	723700	392.12	373.12	358.133	368.37	44.44
17-03-2021	390	390	372	378	1281500	391.4	373.72	358.12	368.2	44.44
18-03-2021	374	380	372	378	421500	390.8	374.36	358.253	368.07	44.44
19-03-2021	378	378	372	376	348400	390.28	374.98	358.36	367.95	42.85
22-03-2021	376	378	372	378	295800	390.04	375.64	358.413	367.85	44.97
23-03-2021	370	378	370	376	420600	389.64	376.28	358.4	367.71	43.24
24-03-2021	376	376	368	372	728400	389.12	376.88	358.387	367.6	39.93
25-03-2021	372	376	366	374	497300	388.68	377.52	358.347	367.53	42.31
26-03-2021	378	378	366	366	1347500	388.2	378.1	358.267	367.43	36.14
29-03-2021	366	394	366	388	2203500	388.2	378.86	358.4	367.43	55.40
30-03-2021	388	390	370	380	1884700	388.12	379.54	358.467	367.4	49.55
31-03-2021	380	380	368	376	521000	388.08	380.2	358.48	367.37	46.88
01-04-2021	374	376	368	370	764700	388	380.8	358.493	367.3	43.13
05-04-2021	370	376	366	374	460300	387.2	381.44	358.493	367.08	46.22
06-04-2021	374	374	364	372	568500	386.32	382.06	358.573	366.99	44.91
07-04-2021	372	372	364	370	1020500	385.4	382.64	358.733	366.94	43.57
08-04-2021	370	372	366	370	593600	384.2	383.16	358.987	366.9	43.57
09-04-2021	370	376	368	374	508800	383.52	383.72	359.347	366.93	47.21
12-04-2021	376	390	362	390	1664500	383.2	384.36	359.88	367.04	58.68
13-04-2021	386	386	370	370	811400	382.76	384.84	360.28	367.05	45.40
14-04-2021	374	386	366	386	1013000	382.64	385.46	360.76	367.14	54.31
15-04-2021	376	382	370	380	799700	382.4	386	361.04	367.19	50.95
16-04-2021	378	380	370	370	1283100	381.8	386.34	361.347	367.09	45.86
19-04-2021	376	376	364	364	766800	381.08	386.58	361.667	366.96	43.08
20-04-2021	364	370	362	362	660600	380.32	386.82	361.973	366.77	42.17
21-04-2021	364	370	360	368	671700	379.76	386.82	362.347	366.62	45.89
22-04-2021	368	368	362	366	679400	379.24	386.82	362.733	366.47	44.85
23-04-2021	366	366	354	364	1083800	378.64	386.74	363.24	366.31	43.79
26-04-2021	366	366	360	366	212900	378.2	386.76	363.707	366.15	45.19
27-04-2021	366	368	350	354	1337400	377.48	386.68	364.04	365.95	38.92
28-04-2021	354	360	348	352	809600	376.72	386.58	364.373	365.74	37.97
29-04-2021	352	356	352	356	288300	376.04	386.54	364.76	365.53	41.06
30-04-2021	360	360	346	348	1701600	375.32	386.42	365.12	365.28	37.08
03-05-2021	350	350	340	344	882100	374.52	386.24	365.4	365.03	35.25
04-05-2021	344	350	334	340	4300000	373.6	386	365.64	364.38	33.46
05-05-2021	340	340	320	330	5589400	372.52	385.66	365.827	363.84	29.45
06-05-2021	336	336	320	322	1432100	371.24	384.98	365.987	363.41	26.69
07-05-2021	322	330	318	322	1444900	370.08	384.38	366.213	362.68	26.69
10-05-2021	322	332	320	332	644800	368.96	383.7	366.293	362.16	35.46
11-05-2021	332	334	320	330	1450500	367.88	382.9	366.413	361.76	34.57
17-05-2021	338	338	320	338	1524200	366.76	381.94	366.6	361.4	40.95
18-05-2021	338	338	328	336	676400	365.6	381.1	366.76	361.02	39.90
19-05-2021	336	336	328	336	249900	364.52	380.32	366.933	360.64	39.90
20-05-2021	336	336	326	332	497400	363.36	379.52	367.093	360.27	37.67
21-05-2021	332	342	326	342	1856900	362.44	378.88	367.187	359.98	45.84
24-05-2021	342	346	332	338	729700	361.6	378.1	367.32	359.7	43.39
25-05-2021	344	344	334	342	351500	361	377.52	367.493	359.4	46.47
27-05-2021	342	342	334	340	3475000	360.48	376.88	367.68	359.04	45.15
28-05-2021	334	342	334	340	159900	359.72	376.22	367.867	358.74	45.15
31-05-2021	340	348	338	348	1509500	359.16	375.7	368.08	358.48	51.55
02-06-2021	350	354	346	346	384300	358.52	375.32	368.253	358.23	49.98
03-06-2021	348	354	348	352	562500	358	374.7	368.48	358.09	54.46
04-06-2021	352	370	348	364	894700	357.72	374.26	368.813	358.12	61.83
07-06-2021	366	366	358	362	555900	357.44	373.86	369.133	358.13	60.08
08-06-2021	364	364	358	362	716700	357.12	373.58	369.467	358.09	60.08
09-06-2021	360	370	358	368	975700	356.96	373.3	369.84	358.04	63.65
10-06-2021	360	378	360	368	2276400	356.88	373	370.213	358.01	63.65
11-06-2021	368	370	366	368	540200	356.76	372.72	370.6	357.95	63.65
14-06-2021	366	366	358	362	313700	356.68	372.44	370.96	357.87	57.26
15-06-2021	362	362	352	356	798200	356.04	372.12	371.253	357.81	51.67
16-06-2021	356	356	346	346	463200	355.36	371.74	371.48	357.69	43.97
17-06-2021	344	350	342	350	398900	354.84	371.46	371.747	357.57	47.35
18-06-2021	348	350	338	340	1554200	354.24	371.12	371.947	357.43	40.73
21-06-2021	332	388	322	344	652200	353.64	370.42	372.173	357.28	44.10
22-06-2021	354	356	344	354	321700	353.28	369.8	372.467	357.25	51.51
23-06-2021	356	386	354	380	3587500	353.48	369.44	372.92	357.42	64.64
24-06-2021	388	388	372	382	1706200	353.72	368.96	373.347	357.67	65.42
25-06-2021	382	384	372	372	859400	353.68	368.6	373.707	357.93	58.50
28-06-2021	374	382	362	376	678000	353.4	368.3	374.04	358.26	60.31
29-06-2021	370	370	358	358	1511300	353.16	367.96	374.28	358.5	49.80
30-06-2021	358	370	346	362	3245000	352.68	367.66	374.533	358.74	51.81
01-07-2021	364	370	356	358	364900	352.24	367.32	374.747	358.84	49.67
02-07-2021	358	362	356	358	272600	352	366.9	374.893	359.01	49.67
05-07-2021	358	386	358	360	3589900	351.92	366.5	375.027	359.23	50.85
06-07-2021	360	360	348	348	1853100	351.64	365.98	375.093	359.39	44.17
07-07-2021	346	358	338	338	2472500	351.04	365.4	374.893	359.52	39.51
08-07-2021	336	340	324	324	2002600	350.2	364.72	374.613	359.6	34.09
09-07-2021	320	322	308	308	6117500	349.08	363.86	374.187	359.7	29.17
12-07-2021	308	318	308	316	1200300	348.08	363.14	373.867	359.8	34.28
13-07-2021	318	330	316	318	920900	347.36	362.42	373.573	359.87	35.53
14-07-2021	316	326	312	322	726100	346.76	361.74	373.307	359.97	38.08
15-07-2021	318	328	314	322	164500	346.08	361.06	373.053	360.09	38.08
16-07-2021	322	324	312	322	314400	345.56	360.44	372.8	360.23	38.08
19-07-2021	322	322	316	322	401000	345.12	359.82	372.533	360.33	38.08
21-07-2021	320	326	314	326	367600	344.84	359.22	372.28	360.44	41.19
22-07-2021	324	328	322	328	429700	344.8	358.66	372.04	360.57	42.75
23-07-2021	330	340	328	338	3636100	345.12	358.18	371.693	360.77	49.87
26-07-2021	336	344	336	342	487200	345.52	357.8	371.427	361.04	52.42
27-07-2021	344	348	332	340	276100	345.68	357.32	371.027	361.14	51.03
28-07-2021	340	346	330	338	295200	345.84	356.86	370.547	361.27	49.60
29-07-2021	338	340	326	338	396200	345.84	356.3	369.907	361.41	49.60
30-07-2021	320	338	320	336	127000	345.84	355.72	369.347	361.53	48.05
02-08-2021	336	342	330	338	175000	345.88	355.2	368.84	361.67	49.74
03-08-2021	338	340	318	326	715600	345.76	354.56	368.267	361.76	41.07
04-08-2021	326	334	320	322	312000	345.36	353.9	367.707	361.73	38.65
05-08-2021	322	336	320	336	278700	345.32	353.46	367.173	361.82	49.80
06-08-2021	336	340	318	328	611900	345.04	353.02	366.693	361.88	44.79
09-08-2021	324	336	320	322	426400	344.68	352.58	366.147	361.93	41.43
10-08-2021	326	326	316	324	139100	344.36	352.04	365.6	361.99	42.96
12-08-2021	324	324	316	320	200700	343.8	351.48	365.067	362.01	40.66
13-08-2021	322	326	314	316	212900	343.2	350.86	364.613	361.99	38.45
16-08-2021	320	326	312	322	334700	342.6	350.3	364	362.01	43.43
18-08-2021	322	322	310	320	639300	341.72	349.72	363.413	362.04	42.20
19-08-2021	320	324	312	324	537200	340.96	349.2	362.893	362.09	45.52
20-08-2021	324	326	318	324	274900	340.2	348.66	362.453	362.15	45.52
23-08-2021	324	326	314	314	303300	339.12	348.04	361.907	362.16	39.03
24-08-2021	318	318	314	316	186400	338.08	347.48	361.36	362.18	40.85
25-08-2021	318	318	312	316	521500	337.04	346.9	360.827	362.21	40.85
26-08-2021	316	318	312	316	462300	336.12	346.4	360.333	362.25	40.85
27-08-2021	316	316	312	312	294100	335.24	345.64	359.827	362.25	38.02
30-08-2021	316	316	310	314	989700	334.6	344.98	359.36	362.26	40.25
31-08-2021	312	314	310	312	499300	333.84	344.34	358.92	362.27	38.75
01-09-2021	312	314	310	310	960300	333.24	343.74	358.493	362.27	37.25
02-09-2021	310	314	310	312	215800	332.6	343.12	357.813	362.28	39.75
03-09-2021	312	346	312	332	6317500	332.16	342.72	357.253	362.39	57.86
06-09-2021	334	338	322	330	1168700	331.16	342.32	356.68	362.48	56.04
07-09-2021	332	336	326	332	440700	330.16	341.94	356.027	362.55	57.48
08-09-2021	332	334	322	322	715800	329.16	341.42	355.453	362.57	48.88
09-09-2021	322	328	318	328	1249500	328.2	340.8	354.933	362.58	53.39
10-09-2021	328	328	314	328	1109700	327.6	340.38	354.507	362.61	53.39
13-09-2021	328	330	320	326	258200	326.88	339.78	354.067	362.62	51.63
14-09-2021	326	328	318	320	1170800	326.12	339.18	353.587	362.59	46.66
15-09-2021	320	324	316	320	386600	325.36	338.68	353.053	362.51	46.66
16-09-2021	320	328	316	320	344500	324.56	338.24	352.52	362.41	46.66
17-09-2021	318	324	302	308	7285100	323.76	337.7	351.907	362.26	37.62
20-09-2021	310	310	298	304	2864200	323.08	337.06	351.293	361.94	35.18
21-09-2021	304	304	300	300	711500	322.6	336.4	350.68	361.61	32.88
22-09-2021	300	304	298	298	960200	322.4	335.74	350.04	361.24	31.76
23-09-2021	298	302	298	300	677400	322.08	335.08	349.453	360.92	34.17
24-09-2021	302	308	298	300	622400	321.72	334.54	348.853	360.61	34.17
27-09-2021	300	302	298	300	621700	321.28	334.02	348.253	360.3	34.17
28-09-2021	298	304	292	298	510800	320.8	333.44	347.64	359.99	32.72
29-09-2021	296	302	296	300	356400	320.36	332.96	347.08	359.69	35.65
30-09-2021	302	304	298	302	1697800	319.96	332.54	346.533	359.39	38.54
01-10-2021	302	302	298	300	431600	319.44	332.14	345.96	359.07	36.76
04-10-2021	300	308	298	300	4153600	318.88	331.84	345.4	358.75	36.76
05-10-2021	304	304	298	300	2637400	318.12	331.62	344.827	358.3	36.76
06-10-2021	300	300	298	300	1510000	317.28	331.4	344.293	357.89	36.76
07-10-2021	302	302	298	300	1221400	316.48	331.08	343.707	357.39	36.76
08-10-2021	302	302	294	300	2814600	315.72	330.78	343.147	356.84	36.76
11-10-2021	300	300	296	300	1133800	314.96	330.4	342.52	356.17	36.76
12-10-2021	300	300	296	298	1490600	314.2	330.02	341.88	355.56	34.13
13-10-2021	298	300	296	300	1829600	313.44	329.66	341.28	354.99	38.85
14-10-2021	300	300	298	298	5952900	312.88	329.32	340.667	354.42	36.07
15-10-2021	298	302	296	300	3982900	312.44	328.9	340.08	353.89	40.65
18-10-2021	300	302	296	300	6411700	311.72	328.52	339.547	353.31	40.65
19-10-2021	300	314	298	304	8842000	311.24	328.14	339.093	352.83	49.12
21-10-2021	304	310	300	300	8849900	310.8	327.74	338.653	352.31	42.58
22-10-2021	300	302	298	300	4727700	310.32	327.34	338.133	351.78	42.58
25-10-2021	302	302	298	300	8759300	309.92	326.86	337.627	351.28	42.58
26-10-2021	300	300	298	300	5109800	309.6	326.4	337.107	350.86	42.58
27-10-2021	300	300	296	298	5847800	309.12	325.86	336.573	350.28	39.08
28-10-2021	298	300	292	294	3493700	308.6	325.16	336.013	349.71	33.20
29-10-2021	294	296	288	294	3541100	308	324.48	335.467	349.17	33.20
01-11-2021	294	298	290	294	1031700	307.4	323.8	334.907	348.69	33.20
02-11-2021	294	300	294	294	14900300	307	323.06	334.36	348.18	33.20
03-11-2021	294	296	292	292	3058100	306.52	322.3	333.827	347.65	30.15
04-11-2021	292	296	290	294	6088400	306.08	321.56	333.293	347.14	36.44
05-11-2021	294	296	292	294	1358000	305.64	320.88	332.813	346.66	36.44
08-11-2021	294	294	292	294	2641900	305.28	320.26	332.187	346.19	36.44
09-11-2021	294	296	292	294	1622000	304.88	319.74	331.613	345.74	36.44
10-11-2021	296	296	292	294	2210500	304.52	319.18	331.067	345.32	36.44
11-11-2021	294	294	292	292	3570900	304.16	318.7	330.547	344.91	32.24
12-11-2021	292	294	290	294	2318600	303.8	318.2	330.013	344.31	39.72
15-11-2021	294	294	288	290	3712000	302.96	317.56	329.467	343.68	32.09
16-11-2021	292	292	288	290	2009900	302.16	316.66	328.933	343.05	32.09
17-11-2021	290	290	288	290	2096500	301.32	315.74	328.4	342.35	32.09
18-11-2021	290	290	286	288	2118400	300.64	314.9	327.827	341.75	28.65
19-11-2021	290	296	288	292	3713000	299.92	314.06	327.173	341.18	42.03
22-11-2021	292	312	290	304	15550000	299.44	313.52	326.733	340.74	63.90
23-11-2021	306	308	296	296	4637900	298.84	312.86	326.133	340.26	50.28
24-11-2021	298	300	294	294	2739500	298.32	312.22	325.56	339.77	47.55
25-11-2021	294	300	292	294	6455900	297.8	311.58	325.053	339.24	47.55
26-11-2021	298	302	290	296	3168400	297.32	310.94	324.6	338.72	50.66
29-11-2021	296	296	288	292	8987000	297	310.38	324.133	338.18	44.93
30-11-2021	292	300	272	292	6229700	296.76	309.92	323.627	337.66	44.93
01-12-2021	292	292	278	286	1834000	296.48	309.54	323.093	337.13	37.54
02-12-2021	286	288	280	284	836400	296.2	309.3	322.56	336.58	35.45
03-12-2021	284	286	280	284	1082700	295.88	308.98	322.013	336.06	35.45
06-12-2021	284	286	282	286	526300	295.6	308.66	321.56	335.54	39.37
07-12-2021	288	288	278	284	1570400	295.28	308.28	321.107	335.01	36.95
08-12-2021	284	286	280	286	965000	295.04	307.92	320.64	334.49	40.86
09-12-2021	286	286	282	286	646200	294.76	307.56	320.227	334	40.86
10-12-2021	286	288	282	286	700600	294.44	307.2	319.84	333.51	40.86
13-12-2021	286	292	284	286	1000700	294.16	306.8	319.48	333.01	40.86
14-12-2021	286	286	284	286	1649000	293.88	306.38	319.187	332.52	40.86
15-12-2021	288	288	282	286	1408300	293.6	305.86	318.947	332.02	40.86
16-12-2021	286	290	280	280	1373700	293.2	305.24	318.667	331.52	31.67
17-12-2021	284	286	278	282	817900	292.84	304.66	318.333	330.99	36.78
20-12-2021	284	286	272	284	3137600	292.52	304.12	318.027	330.49	41.48
21-12-2021	284	290	274	282	949100	292.16	303.56	317.653	329.93	38.40
22-12-2021	284	284	278	280	299700	291.8	303	317.28	329.36	35.56
23-12-2021	280	282	276	282	244300	291.44	302.44	316.92	328.82	40.32
24-12-2021	282	284	278	278	1167000	291.04	301.96	316.56	328.26	34.79
27-12-2021	284	284	278	282	418800	290.68	301.56	316.16	327.73	43.18
28-12-2021	280	286	278	282	377900	290.32	301.02	315.787	327.24	43.18
29-12-2021	282	282	280	282	189700	289.88	300.56	315.387	326.79	43.18
30-12-2021	282	284	278	280	475000	289.48	300.14	314.987	326.36	39.97
03-01-2022	280	296	280	296	1178700	289.4	299.86	314.693	325.95	63.42
04-01-2022	296	296	284	284	1784900	289.08	299.5	314.267	325.49	48.21
05-01-2022	284	290	282	284	401800	288.76	299.18	313.853	325.02	48.21
06-01-2022	284	284	278	280	878600	288.4	298.76	313.373	324.53	44.12
07-01-2022	280	282	276	282	634400	288.16	298.38	312.827	324.05	46.56
10-01-2022	282	288	280	286	716600	288	298	312.32	323.6	51.16
11-01-2022	284	286	280	284	856300	287.8	297.6	311.8	323.13	48.89
12-01-2022	284	284	280	280	477200	287.52	297.26	311.213	322.65	44.64
13-01-2022	280	282	278	280	282000	287.28	296.9	310.627	322.19	44.64
14-01-2022	280	284	278	284	406000	287.08	296.58	310.067	321.74	49.71
17-01-2022	284	284	280	284	260500	286.88	296.26	309.547	321.33	49.71
18-01-2022	284	284	276	282	645800	286.64	295.96	309.053	320.8	47.20
19-01-2022	282	282	276	282	146000	286.4	295.64	308.627	320.31	47.20
20-01-2022	280	282	276	276	252000	286.04	295.28	308.133	319.81	40.15
21-01-2022	276	280	274	276	460600	285.72	294.94	307.707	319.34	40.15
24-01-2022	278	280	274	278	643800	285.4	294.6	307.267	318.86	43.42
25-01-2022	276	280	272	274	405600	285.08	294.02	306.733	318.37	38.85
26-01-2022	274	278	272	274	259800	284.76	293.46	306.027	317.89	38.85
27-01-2022	276	276	270	276	228700	284.48	292.9	305.32	317.42	42.37
28-01-2022	274	274	268	270	537500	284.12	292.38	304.64	316.9	35.73
31-01-2022	274	274	264	274	619200	283.76	291.84	303.96	316.32	42.23
02-02-2022	274	276	270	276	299800	283.2	291.32	303.413	315.85	45.21
03-02-2022	274	280	272	276	322500	282.8	290.82	302.84	315.3	45.21
04-02-2022	274	288	270	280	430900	282.52	290.42	302.32	314.8	51.07
07-02-2022	278	284	278	284	572000	282.32	290.06	301.827	314.37	56.13
08-02-2022	282	286	282	284	330900	282.08	289.7	301.32	313.97	56.13
09-02-2022	284	300	282	292	3349700	282.08	289.54	300.947	313.62	64.61
10-02-2022	292	294	272	290	3302800	282.04	289.4	300.627	313.23	61.41
11-02-2022	290	290	284	288	299100	282.08	289.28	300.387	312.84	58.30
14-02-2022	288	288	274	284	886300	282.08	289.14	300.227	312.44	52.58
15-02-2022	284	284	278	280	353700	282	288.94	299.987	312.01	47.55
16-02-2022	280	284	278	282	588200	281.92	288.76	299.747	311.65	50.12
17-02-2022	280	284	278	282	302600	281.88	288.58	299.48	311.3	50.12
18-02-2022	282	292	280	292	821400	282	288.52	299.28	310.98	61.15
21-02-2022	292	292	282	284	466900	281.96	288.36	299.027	310.66	51.36
22-02-2022	284	288	282	288	420500	282	288.22	298.8	310.38	55.22
23-02-2022	286	290	286	290	908600	282.08	288.12	298.56	310.13	57.06
24-02-2022	290	292	274	282	1434800	282	287.94	298.253	309.89	48.50
25-02-2022	282	284	280	284	294000	281.96	287.78	297.893	309.7	50.50
01-03-2022	284	286	280	286	740500	282.08	287.64	297.52	309.52	52.48
02-03-2022	284	284	278	280	665700	282.04	287.44	297.12	309.26	46.46
04-03-2022	280	282	276	276	735500	281.88	287.2	296.707	308.99	42.92
07-03-2022	274	278	270	272	710900	281.68	286.92	296.267	308.66	39.67
08-03-2022	272	274	264	272	1539100	281.52	286.66	295.84	308.34	39.67
09-03-2022	272	272	268	272	464500	281.32	286.38	295.4	308.02	39.67
10-03-2022	272	278	270	272	610400	281.2	286.12	295.04	307.72	39.67
11-03-2022	272	276	268	274	578000	281.04	285.86	294.72	307.38	42.59
14-03-2022	274	278	270	274	146700	280.88	285.6	294.307	307.06	42.59
15-03-2022	276	278	270	270	330900	280.64	285.26	293.92	306.7	38.29
16-03-2022	272	274	270	274	313000	280.52	285	293.6	306.37	44.35
17-03-2022	276	278	272	272	311800	280.04	284.72	293.253	306.03	42.12
18-03-2022	274	276	272	272	124500	279.8	284.44	292.933	305.65	42.12
21-03-2022	274	276	272	272	122600	279.56	284.16	292.64	305.28	42.12
22-03-2022	274	274	268	274	707800	279.44	283.92	292.32	304.89	45.54
23-03-2022	274	274	268	270	1839300	279.2	283.68	291.987	304.42	40.40
24-03-2022	272	274	270	274	257200	278.96	283.48	291.653	303.98	46.86
25-03-2022	274	274	270	272	75200	278.72	283.26	291.307	303.53	44.27
28-03-2022	270	274	270	272	109400	278.56	283.04	291.027	303.05	44.27
29-03-2022	272	272	264	270	465600	278.36	282.82	290.72	302.56	41.61
30-03-2022	272	274	268	270	463700	278.08	282.58	290.413	302.07	41.61
31-03-2022	274	274	270	272	312100	277.84	282.36	290.12	301.62	45.42
01-04-2022	274	274	270	274	207200	277.68	282.16	289.867	301.21	48.99
04-04-2022	274	274	272	272	557000	277.48	281.94	289.587	300.84	45.76
05-04-2022	274	274	270	270	653800	277.36	281.7	289.307	300.44	42.73
06-04-2022	274	274	270	272	630700	277.28	281.5	289.053	300.1	46.55
07-04-2022	272	276	272	272	1312500	277.16	281.28	288.787	299.74	46.55
08-04-2022	274	274	270	272	163900	277.12	281.1	288.387	299.33	46.55
11-04-2022	274	276	270	274	598300	277.12	280.94	288.013	298.8	50.65
12-04-2022	280	290	280	280	2282700	277.2	280.84	287.667	298.29	60.47
13-04-2022	284	284	272	280	424800	277.4	280.76	287.387	297.83	60.47
14-04-2022	280	280	274	274	225700	277.4	280.58	287.027	297.32	49.14
18-04-2022	272	280	270	274	273400	277.36	280.28	286.667	296.9	49.14
19-04-2022	276	282	276	280	586100	277.44	280.12	286.36	296.49	58.22
20-04-2022	280	280	276	278	612800	277.4	279.96	286.08	296.09	54.71
21-04-2022	278	280	276	278	504300	277.28	279.8	285.8	295.69	54.71
22-04-2022	276	286	276	280	1245200	277.2	279.64	285.533	295.29	57.67
25-04-2022	278	278	274	276	313400	276.88	279.48	285.32	294.93	50.56
26-04-2022	276	280	276	278	412200	276.64	279.34	285.147	294.63	53.64
27-04-2022	280	280	276	278	371800	276.44	279.26	285	294.4	53.64
28-04-2022	276	282	276	282	970000	276.4	279.24	284.893	294.27	59.49
09-05-2022	282	320	282	314	23670000	277.08	279.54	284.987	294.26	80.59
10-05-2022	316	318	302	316	8146700	277.76	279.84	285.093	294.25	81.25
11-05-2022	318	320	306	312	5473300	278.36	280.12	285.173	294.2	75.72
12-05-2022	312	314	300	306	3226000	278.64	280.32	285.227	294.12	68.23
13-05-2022	308	314	308	312	2812600	279.2	280.58	285.307	294.07	71.29
17-05-2022	312	330	310	310	3711400	279.64	280.82	285.36	294.01	68.91
18-05-2022	312	316	310	314	1691400	280.12	281.1	285.453	293.95	70.99
19-05-2022	310	334	304	318	9935700	280.84	281.42	285.573	293.9	72.95
20-05-2022	320	324	310	312	2651200	281.4	281.68	285.653	293.77	65.78
23-05-2022	316	320	314	316	1616700	282	282.04	285.76	293.64	68.04
24-05-2022	320	326	314	322	2461800	282.84	282.44	285.907	293.55	71.11
25-05-2022	324	330	320	320	1327400	283.72	282.8	286.04	293.46	68.74
27-05-2022	320	326	316	324	1000700	284.76	283.22	286.2	293.39	70.84
30-05-2022	324	352	322	344	10593400	286.2	283.86	286.507	293.43	78.57
31-05-2022	352	364	338	350	5411400	287.76	284.54	286.84	293.49	80.26
02-06-2022	348	348	322	322	14963900	288.76	284.98	287	293.47	57.47
03-06-2022	320	334	306	324	4487900	289.76	285.4	287.16	293.48	58.37
06-06-2022	330	330	310	318	1103500	290.64	285.76	287.28	293.39	54.60
07-06-2022	322	324	318	322	722100	291.68	286.16	287.4	293.36	56.62
08-06-2022	326	330	324	324	1497400	292.68	286.6	287.56	293.37	57.63
09-06-2022	326	326	318	320	362200	293.64	286.84	287.693	293.35	54.87
10-06-2022	318	360	314	330	10759500	294.8	287.3	287.893	293.4	60.02
13-06-2022	326	328	308	312	2363800	295.6	287.58	287.973	293.38	49.15
14-06-2022	312	316	302	314	1914400	296.4	287.92	288.08	293.34	50.23
15-06-2022	308	316	304	304	808300	297.08	288.14	288.147	293.26	45.08
16-06-2022	310	312	302	304	749100	297.68	288.32	288.213	293.16	45.08
17-06-2022	304	340	304	312	1699100	298.48	288.6	288.333	293.1	49.85
20-06-2022	314	318	312	320	651600	299.44	289	288.507	293.13	54.14
21-06-2022	318	326	316	322	324000	300.48	289.42	288.707	293.16	55.17
22-06-2022	326	328	314	314	410700	301.36	289.72	288.84	293.15	50.30
23-06-2022	320	324	312	322	460800	302.36	290.1	289.027	293.18	54.61
24-06-2022	324	330	324	326	679500	303.4	290.54	289.24	293.25	56.64
27-06-2022	332	334	328	332	1804800	304.6	291.04	289.493	293.34	59.56
28-06-2022	332	334	326	328	798500	305.76	291.56	289.72	293.42	56.82
29-06-2022	332	340	332	332	932800	306.96	292.12	289.987	293.53	58.86
30-06-2022	332	334	322	324	768600	308	292.58	290.187	293.59	53.42
01-07-2022	328	328	314	318	790200	308.92	293.02	290.373	293.52	49.70
04-07-2022	316	328	308	320	704100	309.84	293.48	290.573	293.47	50.93
05-07-2022	324	324	314	318	292600	310.6	293.9	290.76	293.4	49.63
06-07-2022	322	324	316	322	527300	311.44	294.42	290.987	293.4	52.25
07-07-2022	324	330	322	322	466700	312.4	294.9	291.187	293.37	52.25
08-07-2022	324	326	318	320	378700	313.32	295.34	291.293	293.33	50.72
11-07-2022	324	326	320	324	115700	314.2	295.82	291.48	293.32	53.65
12-07-2022	322	324	320	322	517300	315.08	296.24	291.667	293.33	51.99
13-07-2022	322	324	316	316	346200	315.84	296.56	291.813	293.31	47.25
14-07-2022	320	320	314	320	363200	316.64	296.92	291.973	293.31	50.49
15-07-2022	318	320	306	308	523400	317.28	297.08	292.08	293.31	42.13
18-07-2022	310	316	298	310	1308900	317.92	297.28	292.2	293.34	43.80
19-07-2022	306	314	306	314	177600	318.64	297.54	292.387	293.41	47.09
20-07-2022	308	316	308	314	169700	319.28	297.84	292.587	293.49	47.09
21-07-2022	314	314	308	312	255300	319.24	298.16	292.773	293.55	45.54
22-07-2022	310	316	308	312	390900	319.16	298.46	292.947	293.61	45.54
25-07-2022	316	322	312	314	259000	319.2	298.78	293.147	293.68	47.54
26-07-2022	314	322	314	320	418000	319.48	299.06	293.373	293.79	53.10
27-07-2022	320	338	318	324	2344500	319.72	299.46	293.627	293.91	56.41
28-07-2022	330	330	322	326	298500	320.04	299.84	293.893	294.03	58.01
29-07-2022	326	326	320	324	574300	320.24	300.18	294.147	294.15	55.81
01-08-2022	324	324	318	322	462500	320.32	300.58	294.387	294.26	53.61
02-08-2022	324	326	320	324	617200	320.56	300.98	294.64	294.38	55.50
03-08-2022	326	338	324	326	562100	320.76	301.38	294.947	294.51	57.36
04-08-2022	328	328	314	322	201200	320.76	301.8	295.213	294.62	52.61
05-08-2022	320	324	314	324	682500	320.84	302.28	295.48	294.74	54.63
08-08-2022	324	326	318	322	400600	320.8	302.78	295.747	294.85	52.24
09-08-2022	324	324	316	320	535100	320.32	303.26	296.013	294.96	49.88
10-08-2022	324	324	318	320	1092700	319.72	303.74	296.267	295.06	49.88
11-08-2022	324	324	318	318	279400	319.64	304.2	296.533	295.16	47.39
12-08-2022	318	330	318	324	729200	319.64	304.7	296.813	295.28	54.68
15-08-2022	328	348	328	328	2010400	319.84	305.24	297.12	295.42	58.78
16-08-2022	332	332	324	326	402200	319.92	305.8	297.413	295.53	56.05
18-08-2022	324	328	322	328	47300	320	306.34	297.733	295.67	58.14
19-08-2022	322	328	322	326	266000	320.12	306.88	297.933	295.8	55.31
22-08-2022	328	328	316	320	1196100	319.92	307.36	298.173	295.9	47.78
23-08-2022	316	322	314	320	327400	320.08	307.84	298.413	296	47.78
24-08-2022	320	322	316	322	347100	320.24	308.32	298.693	296.12	50.39
25-08-2022	320	322	316	316	746600	320.48	308.78	298.92	296.23	43.38
26-08-2022	320	320	316	318	1177500	320.76	309.22	299.133	296.35	46.07
29-08-2022	316	320	314	318	360600	320.88	309.68	299.36	296.47	46.07
30-08-2022	316	320	310	312	3126200	320.72	310.08	299.573	296.56	39.53
31-08-2022	310	310	300	306	2687400	320.4	310.44	299.747	296.63	34.29
01-09-2022	302	310	300	306	504200	320.24	310.8	299.893	296.69	34.29
02-09-2022	302	304	300	300	1547000	319.8	311.08	300	296.72	29.72
05-09-2022	302	306	302	304	366200	319.36	311.38	300.147	296.77	35.86
06-09-2022	300	306	300	304	239700	318.8	311.7	300.293	296.82	35.86
07-09-2022	306	308	304	308	225800	318.4	312.08	300.507	296.89	41.76
08-09-2022	306	308	302	302	334600	317.8	312.38	300.68	296.94	36.35
09-09-2022	308	308	300	302	187500	317.36	312.68	300.84	296.98	36.35
12-09-2022	306	306	302	306	123900	317.12	313.02	301.053	297.06	42.14
13-09-2022	306	306	304	306	202500	316.84	313.34	301.267	297.14	42.14
14-09-2022	304	308	304	306	512400	316.6	313.6	301.467	297.22	42.14
15-09-2022	308	308	304	306	491500	316.28	313.86	301.707	297.31	42.14
16-09-2022	306	306	300	302	895600	315.88	314.14	301.893	297.36	37.55
19-09-2022	302	302	300	302	186300	315.52	314.42	302.067	297.35	37.55
20-09-2022	306	306	302	304	23900	315.12	314.66	302.253	297.39	41.26
21-09-2022	306	306	304	304	68200	314.76	314.92	302.413	297.44	41.26
22-09-2022	304	304	300	304	170400	314.52	315.18	302.547	297.49	41.26
23-09-2022	306	306	300	304	109600	314.2	315.42	302.68	297.53	41.26
26-09-2022	304	306	292	300	1388200	314.04	315.66	302.733	297.57	35.57
27-09-2022	304	304	298	302	183400	313.88	315.9	302.813	297.62	40.03
28-09-2022	298	304	298	300	2126300	313.6	316.12	302.893	297.69	37.25
29-09-2022	298	304	286	286	1184700	313.04	316.16	302.907	297.7	24.47
30-09-2022	290	296	286	296	290300	312.72	315.98	303.013	297.76	40.24
03-10-2022	296	296	288	292	411700	312.32	315.74	303.08	297.79	36.92
04-10-2022	294	300	294	298	48500	312	315.6	303.187	297.86	44.34
05-10-2022	300	300	296	300	6700	311.6	315.54	303.24	297.93	46.60
06-10-2022	298	300	290	296	24500	311.04	315.38	303.32	297.98	42.86
07-10-2022	300	302	294	298	103800	310.48	315.26	303.387	298.04	45.22
10-10-2022	304	306	294	298	62300	309.96	315.1	303.44	298.1	45.22
11-10-2022	298	298	290	296	158700	309.44	314.88	303.533	298.15	43.15
12-10-2022	290	292	284	290	1105900	308.76	314.66	303.573	298.17	37.58
13-10-2022	290	292	290	292	235300	308.08	314.42	303.613	298.23	40.35
14-10-2022	290	294	286	286	506900	307.36	314.06	303.653	298.25	35.30
17-10-2022	288	294	284	286	204500	306.6	313.72	303.72	298.26	35.30
18-10-2022	290	290	280	286	377500	305.88	313.34	303.813	298.28	35.30
19-10-2022	288	288	282	284	291900	305.16	312.74	303.893	298.3	33.55
20-10-2022	284	288	282	286	224500	304.48	312.1	303.987	298.32	36.92
21-10-2022	304	304	294	302	1640400	304.16	311.9	304.187	298.44	56.07
24-10-2022	312	314	306	310	480000	303.88	311.76	304.427	298.58	62.24
25-10-2022	310	310	304	304	501400	303.4	311.62	304.627	298.69	55.90
26-10-2022	310	310	304	308	111700	303.04	311.48	304.88	298.82	58.91
27-10-2022	310	310	306	308	100400	302.64	311.32	305.107	298.96	58.91
28-10-2022	310	312	306	306	267000	302.24	311.18	305.333	299.01	56.67
31-10-2022	308	308	300	304	340900	301.92	310.92	305.547	299.11	54.44
01-11-2022	302	308	300	304	288900	301.6	310.84	305.76	299.21	54.44
02-11-2022	316	316	308	310	142400	301.36	310.8	306	299.36	59.92
03-11-2022	312	316	306	306	806100	301.16	310.82	306.24	299.48	55.15
04-11-2022	308	316	306	312	764400	301.04	310.9	306.493	299.61	60.26
07-11-2022	318	320	314	318	1126100	301.04	310.96	306.8	299.78	64.60
08-11-2022	318	324	316	320	1381600	301.2	310.96	307.12	299.98	65.94
09-11-2022	318	322	316	320	3604000	301.48	310.94	307.453	300.18	65.94
10-11-2022	320	320	308	312	358200	301.6	310.92	307.733	300.32	56.12
11-11-2022	316	330	316	330	1403200	302.2	311	308.12	300.55	67.76
14-11-2022	324	328	320	324	695100	302.6	310.98	308.453	300.76	61.87
15-11-2022	324	324	318	320	544900	302.92	310.86	308.773	300.95	58.23
16-11-2022	318	326	310	318	113200	303.12	310.76	309.093	301.16	56.44
17-11-2022	310	318	310	318	153200	303.44	310.62	309.4	301.37	56.44
18-11-2022	318	318	312	318	185000	303.76	310.56	309.707	301.57	56.44
21-11-2022	310	318	310	318	177100	304	310.56	310.013	301.79	56.44
22-11-2022	318	318	310	318	92600	304.24	310.54	310.307	302.01	56.44
23-11-2022	320	320	300	308	714100	304.28	310.44	310.493	302.17	46.19
24-11-2022	308	308	296	296	636700	304.08	310.18	310.6	302.3	37.40
25-11-2022	298	302	296	300	589600	304.04	309.96	310.773	302.43	41.40
28-11-2022	298	302	296	296	407800	303.92	309.72	310.92	302.53	38.74
29-11-2022	296	300	296	296	282900	303.76	309.44	311.027	302.63	38.74
30-11-2022	300	302	296	302	567600	303.72	309.24	311.187	302.74	44.91
01-12-2022	300	302	294	300	493100	303.64	309.08	311.333	302.82	43.34
02-12-2022	298	304	296	302	274200	303.6	308.9	311.48	302.91	45.39
05-12-2022	304	304	296	300	369100	303.6	308.82	311.64	302.95	43.69
06-12-2022	300	300	296	298	155800	303.52	308.7	311.773	302.99	41.99
07-12-2022	298	298	292	298	862800	303.48	308.54	311.907	303.04	41.99
08-12-2022	298	298	288	296	222500	303.68	308.36	312	303.1	40.18
09-12-2022	296	296	292	294	49300	303.64	308.18	311.867	303.17	38.40
12-12-2022	294	298	290	298	136300	303.76	308.04	311.747	303.25	43.77
13-12-2022	298	310	290	298	820300	303.76	307.88	311.653	303.33	43.77
14-12-2022	298	298	292	296	84600	303.68	307.64	311.587	303.35	41.66
15-12-2022	296	298	292	298	52900	303.72	307.38	311.493	303.42	44.54
16-12-2022	298	320	292	320	6602900	304.16	307.32	311.56	303.58	64.99
19-12-2022	320	320	306	318	2245000	304.56	307.26	311.587	303.72	62.73
20-12-2022	316	328	308	328	4429000	305.2	307.32	311.653	303.95	68.61
21-12-2022	328	330	320	330	3619400	306	307.38	311.773	304.18	69.65
22-12-2022	330	332	324	324	1978000	306.64	307.36	311.827	304.37	62.95
23-12-2022	324	324	316	324	1006400	307.4	307.38	311.84	304.59	62.95
26-12-2022	320	324	318	324	1217000	308.16	307.38	311.867	304.83	62.95
27-12-2022	324	324	318	322	2533900	308.88	307.38	311.853	305.08	60.53
28-12-2022	318	328	318	320	781000	309.6	307.38	311.693	305.32	58.13
29-12-2022	320	320	310	314	620000	310.16	307.32	311.453	305.53	51.51
30-12-2022	314	316	310	314	381500	310.4	307.28	311.4	305.74	51.51
02-01-2023	312	316	310	316	244400	310.52	307.2	311.347	305.95	53.55
03-01-2023	312	312	308	308	785700	310.6	307	311.28	306.12	45.32
04-01-2023	308	310	306	306	153500	310.56	306.8	311.173	306.3	43.52
05-01-2023	300	304	298	302	470400	310.44	306.54	311.027	306.44	40.09
06-01-2023	302	308	300	308	65900	310.48	306.36	310.947	306.62	46.86
09-01-2023	304	308	300	302	126200	310.44	306.18	310.76	306.77	41.77
10-01-2023	302	304	298	298	323400	310.32	305.96	310.667	306.9	38.75
11-01-2023	296	306	294	296	76600	310.04	305.7	310.547	307.01	37.30
12-01-2023	298	300	288	298	2812500	309.88	305.52	310.507	307.15	39.73
13-01-2023	298	298	290	294	99700	309.52	305.28	310.44	307.25	36.67
16-01-2023	294	308	284	298	212000	309.12	305.08	310.347	307.38	41.52
17-01-2023	300	300	290	294	107800	308.6	304.9	310.173	307.49	38.36
18-01-2023	294	298	294	298	87300	308.16	304.82	310.013	307.63	43.04
19-01-2023	294	300	290	298	366500	307.88	304.74	309.907	307.77	43.04
20-01-2023	298	298	294	296	42000	307.2	304.7	309.733	307.89	41.22
24-01-2023	296	298	292	296	181400	306.64	304.62	309.533	308	41.22
25-01-2023	296	296	294	296	89200	306.16	304.54	309.293	308.12	41.22
26-01-2023	296	296	290	294	676100	305.68	304.4	309.067	308.24	39.16
27-01-2023	296	296	294	296	337800	305.24	304.34	308.827	308.36	42.27
30-01-2023	296	336	294	316	8283500	305.2	304.48	308.773	308.58	62.76
31-01-2023	320	320	294	300	2244900	304.84	304.42	308.653	308.72	48.06
01-02-2023	318	318	294	304	1171200	304.56	304.4	308.547	308.87	51.14
02-02-2023	304	304	298	300	365900	304.4	304.34	308.427	308.97	48.07
03-02-2023	300	302	296	300	332800	304.48	304.28	308.28	309.07	48.07
06-02-2023	300	300	292	298	238000	304.44	304.24	308.12	309.19	46.46
07-02-2023	298	304	296	300	258500	304.52	304.22	307.987	309.32	48.33
08-02-2023	300	306	300	302	165400	304.64	304.2	307.84	309.43	50.20
09-02-2023	302	302	298	302	101000	304.64	304.18	307.707	309.55	50.20
10-02-2023	300	302	290	294	711200	304.52	304.08	307.56	309.63	42.97
13-02-2023	298	298	290	292	458700	304.32	303.96	307.373	309.69	41.37
14-02-2023	290	296	290	292	190600	304.16	303.88	307.267	309.77	41.37
15-02-2023	292	300	290	298	657800	304.16	303.84	307.187	309.87	48.11
16-02-2023	298	302	288	294	790800	304.08	303.78	307.053	309.95	44.44
17-02-2023	292	296	288	294	1059100	304.04	303.86	306.92	310.01	44.44
20-02-2023	294	296	292	296	98600	304.08	303.86	306.813	309.92	46.79
21-02-2023	296	296	292	296	169300	304.04	303.9	306.707	309.82	46.79
22-02-2023	298	300	292	294	153000	303.96	303.86	306.573	309.73	44.60
23-02-2023	300	300	294	298	403100	304	303.84	306.427	309.69	49.68
24-02-2023	296	298	294	298	141400	304	303.86	306.253	309.62	49.68
27-02-2023	298	298	294	298	57800	303.56	303.86	306.067	309.56	49.68
28-02-2023	296	298	290	294	675100	303.08	303.82	305.867	309.46	44.58
01-03-2023	294	330	294	304	1097200	302.6	303.9	305.747	309.39	56.58
02-03-2023	304	310	296	296	249200	301.92	303.96	305.56	309.31	47.68
03-03-2023	336	336	296	302	270400	301.48	304.06	305.4	309.24	53.58
06-03-2023	302	302	294	302	273000	301.04	304.22	305.267	309.14	53.58
07-03-2023	302	302	296	296	305600	300.48	304.32	305.08	309.02	47.39
08-03-2023	296	302	290	294	574200	299.92	304.4	304.893	308.87	45.50
09-03-2023	294	298	292	298	84300	299.48	304.54	304.747	308.64	49.80
10-03-2023	298	298	292	296	228900	299.12	304.64	304.587	308.37	47.77
13-03-2023	296	296	292	292	31800	298.68	304.54	304.413	308.22	43.91
14-03-2023	292	294	288	288	421100	298.12	304.32	304.173	308.04	40.40
15-03-2023	292	292	288	290	85600	297.76	304.18	303.92	307.9	42.86
16-03-2023	296	296	286	288	254100	297.4	303.98	303.667	307.73	41.03
17-03-2023	290	298	286	292	419300	297.2	303.82	303.427	307.57	45.99
20-03-2023	286	294	284	288	72600	296.8	303.64	303.173	307.41	42.17
21-03-2023	294	294	292	294	3100	296.64	303.54	303	307.23	49.01
24-03-2023	292	296	292	292	16500	296.52	303.42	302.813	307.13	47.01
27-03-2023	292	296	290	290	32000	296.4	303.22	302.6	307.01	45.04
28-03-2023	294	294	294	294	3000	296.32	303.1	302.453	306.96	49.60
29-03-2023	296	296	292	290	161200	296.24	302.88	302.267	306.89	45.53
30-03-2023	290	290	284	292	94700	296.12	302.62	302.093	306.79	47.84
31-03-2023	292	294	292	292	14900	296.08	302.34	301.96	306.65	47.84
03-04-2023	296	300	296	298	1264800	296.08	302.12	301.907	306.53	54.53
04-04-2023	300	302	294	296	682800	296.04	301.96	301.84	306.44	52.13
05-04-2023	298	300	292	296	863300	296.04	301.62	301.813	306.31	52.13
06-04-2023	300	308	294	302	278800	296.16	301.4	301.8	306.19	58.49
10-04-2023	292	294	286	292	885500	296.08	301.12	301.72	305.99	47.23
11-04-2023	294	294	288	292	48300	296.04	300.86	301.613	305.81	47.23
12-04-2023	294	294	290	292	210500	295.96	300.6	301.547	305.61	47.23
13-04-2023	294	294	292	294	34100	295.52	300.36	301.493	305.46	49.65
14-04-2023	296	296	288	292	325400	295.36	300.1	301.4	305.33	47.31
17-04-2023	296	296	292	292	1300	295.12	299.84	301.307	305.19	47.31
18-04-2023	296	298	292	292	5100	294.96	299.68	301.213	305.06	47.31
26-04-2023	298	298	290	294	275400	294.84	299.66	301.133	304.92	50.24
27-04-2023	310	310	300	298	147500	294.84	299.64	301.107	304.8	55.55
28-04-2023	304	304	298	298	363500	294.8	299.66	301.08	304.69	55.55
02-05-2023	298	304	296	300	575100	294.76	299.7	301.053	304.57	58.15
03-05-2023	304	306	296	298	945400	294.68	299.66	301.013	304.45	54.71
04-05-2023	304	304	298	300	520500	294.8	299.66	300.987	304.37	57.42
05-05-2023	298	300	298	300	73700	294.96	299.64	300.96	304.27	57.42
08-05-2023	298	300	296	296	327900	295.04	299.6	300.933	304.21	50.42
09-05-2023	296	302	296	296	562800	295	299.58	300.893	304.14	50.42
10-05-2023	300	304	298	298	300000	295.08	299.58	300.88	304.06	53.69
11-05-2023	302	302	298	298	229500	295.16	299.6	300.96	303.98	53.69
12-05-2023	302	302	296	296	349300	295.16	299.62	300.96	303.9	49.87
15-05-2023	302	310	300	300	497200	295.24	299.64	301.013	303.84	56.53
16-05-2023	300	302	300	300	263800	295.36	299.66	301.027	303.77	56.53
17-05-2023	304	310	300	302	87100	295.44	299.72	301.04	303.68	59.64
19-05-2023	308	316	300	306	1939400	295.6	299.8	301.107	303.59	65.03
22-05-2023	306	310	304	306	54100	295.76	299.66	301.16	303.49	65.03
23-05-2023	306	306	304	304	16000	295.96	299.52	301.2	303.39	60.36
24-05-2023	306	306	302	306	50400	296	299.3	301.267	303.31	63.20
25-05-2023	306	306	302	304	74600	296.16	299.04	301.36	303.21	58.67
26-05-2023	304	304	300	302	167700	296.16	298.82	301.427	303.09	54.46
29-05-2023	300	306	298	304	83700	296.2	298.62	301.547	303	57.72
30-05-2023	302	304	300	302	3200	296.32	298.4	301.653	302.89	53.58
31-05-2023	310	310	300	304	346100	296.52	298.22	301.773	302.8	56.91
05-06-2023	328	328	310	310	1803100	296.76	298.12	301.947	302.75	65.02
06-06-2023	328	328	320	320	744100	297.24	298.18	302.173	302.75	73.85
07-06-2023	324	328	318	322	508500	297.84	298.26	302.307	302.77	75.19
08-06-2023	328	328	322	326	116300	298.6	298.36	302.413	302.78	77.67
09-06-2023	330	334	320	326	352100	299.32	298.54	302.56	302.77	77.67
12-06-2023	334	334	328	332	417100	300.2	298.8	302.72	302.8	80.98
13-06-2023	328	330	310	316	572200	300.68	298.94	302.773	302.74	56.81
14-06-2023	324	328	320	322	283800	301.36	299.08	302.88	302.72	61.46
15-06-2023	326	326	320	324	46200	301.96	299.3	303.013	302.74	62.89
16-06-2023	328	328	322	328	175100	302.68	299.6	303.173	302.78	65.64
19-06-2023	326	328	322	326	172100	303.4	299.9	303.28	302.8	63.12
20-06-2023	326	326	316	318	288500	303.88	300.1	303.36	302.81	54.17
21-06-2023	318	320	306	314	705000	304.36	300.3	303.373	302.79	50.32
22-06-2023	316	316	312	312	139800	304.76	300.44	303.333	302.76	48.47
23-06-2023	314	318	310	316	514500	305.24	300.66	303.307	302.78	52.26
26-06-2023	320	320	310	318	250500	305.64	300.86	303.293	302.84	54.07
27-06-2023	318	318	312	318	152900	306.08	301.06	303.333	302.9	54.07
03-07-2023	310	318	310	316	103300	306.48	301.26	303.24	302.98	51.79
04-07-2023	318	322	316	318	373100	306.8	301.48	303.2	303.05	53.89
05-07-2023	318	328	318	324	2220400	307.44	301.76	303.227	303.15	59.57
06-07-2023	328	330	320	322	1184900	308.04	302.04	303.253	303.22	57.05
07-07-2023	324	324	320	320	214700	308.6	302.28	303.267	303.31	54.56
10-07-2023	324	324	320	320	293100	309.12	302.32	303.28	303.4	54.56
11-07-2023	324	324	322	322	165800	309.72	302.54	303.307	303.48	56.75
12-07-2023	326	326	322	324	344900	310.36	302.74	303.347	303.57	58.88
13-07-2023	324	324	322	324	144000	311	302.98	303.453	303.66	58.88
14-07-2023	322	322	320	322	183000	311.56	303.2	303.627	303.74	55.69
17-07-2023	322	324	320	324	185600	312.08	303.46	303.787	303.85	58.13
18-07-2023	322	348	320	344	21337200	313	303.9	304.107	304.06	73.72
20-07-2023	342	354	332	334	6267700	313.68	304.22	304.36	304.21	61.41
21-07-2023	334	338	330	334	1111400	314.4	304.54	304.573	304.36	61.41
24-07-2023	334	352	332	344	3795900	315.28	305.04	304.867	304.56	67.67
25-07-2023	352	352	344	346	2470300	316.2	305.58	305.16	304.77	68.76
26-07-2023	342	348	334	338	1643100	317.04	306.04	305.413	304.96	60.03
27-07-2023	344	358	342	348	2185700	318.08	306.54	305.747	305.19	65.87
31-07-2023	348	352	340	346	718000	319.04	307.06	306.067	305.42	63.86
01-08-2023	342	342	322	326	2697300	319.6	307.38	306.267	305.62	48.08
02-08-2023	334	334	322	330	846600	320.28	307.72	306.507	305.79	50.70
03-08-2023	324	328	324	326	143400	320.8	308.02	306.693	305.96	48.08
04-08-2023	326	328	326	328	407000	321.36	308.36	306.893	306.11	49.49
07-08-2023	328	330	326	330	301000	321.92	308.68	307.12	306.26	50.92
08-08-2023	330	338	328	332	1409800	322.44	309.02	307.347	306.44	52.37
09-08-2023	336	342	334	338	649200	323.08	309.42	307.467	306.64	56.52
10-08-2023	338	338	330	332	376400	323.64	309.8	307.56	306.81	51.67
11-08-2023	338	342	332	338	1420700	324.28	310.14	307.627	307.02	55.76
14-08-2023	342	342	332	336	706800	324.92	310.54	307.667	307.25	54.12
15-08-2023	336	336	332	334	152800	325.56	310.86	307.733	307.46	52.45
16-08-2023	334	346	330	338	582600	326.24	311.22	307.827	307.72	55.41
18-08-2023	332	336	324	332	583700	326.84	311.58	307.88	307.95	50.35
21-08-2023	324	324	310	318	1942600	327.12	311.82	307.853	308.11	40.96
22-08-2023	328	328	322	324	169100	327.4	312.08	307.88	308.31	45.64
23-08-2023	332	332	324	326	371600	327.52	312.38	307.96	308.51	47.14
24-08-2023	330	330	320	322	87300	327.52	312.68	308.013	308.61	44.49
25-08-2023	320	326	316	322	218400	327.44	313.02	308.053	308.67	44.49
28-08-2023	326	326	320	324	234300	327.4	313.36	308.16	308.77	46.24
29-08-2023	322	328	320	322	410900	327.2	313.7	308.267	308.84	44.72
30-08-2023	324	324	320	320	42200	327.28	313.98	308.387	308.9	43.19
31-08-2023	322	324	322	322	1793800	327.28	314.32	308.48	308.98	45.21
01-09-2023	322	328	320	324	364000	327.28	314.62	308.627	309.08	47.23
04-09-2023	324	324	322	324	168200	327.2	314.94	308.8	309.18	47.23
05-09-2023	322	322	318	320	147900	327.08	315.24	308.96	309.23	43.51
06-09-2023	324	324	316	316	414000	327.04	315.46	309.08	309.28	40.11
07-09-2023	314	318	312	314	258400	327.04	315.7	309.213	309.29	38.49
08-09-2023	314	314	308	312	524700	327.04	315.9	309.307	309.26	36.88
11-09-2023	314	314	312	314	136300	327	316.12	309.44	309.23	39.60
12-09-2023	324	334	322	330	2168700	327.24	316.44	309.653	309.28	55.92
13-09-2023	332	342	330	336	1597800	327.6	316.84	309.907	309.4	60.25
14-09-2023	340	342	328	332	1973500	327.92	317.2	310.147	309.41	56.28
15-09-2023	334	334	326	326	714500	328.08	317.44	310.347	309.42	50.86
18-09-2023	322	326	320	324	538200	328.08	317.76	310.533	309.44	49.16
19-09-2023	326	326	320	324	183300	328.12	318.08	310.733	309.47	49.16
20-09-2023	326	332	324	326	901000	328.24	318.42	310.933	309.51	51.06
21-09-2023	328	330	322	328	659100	328.4	318.76	311.013	309.56	52.95
22-09-2023	328	330	326	326	246800	328.48	319.1	311.187	309.6	50.83
25-09-2023	332	342	332	336	1571700	328.72	319.54	311.4	309.69	59.53
26-09-2023	336	338	330	332	282100	328.88	319.94	311.613	309.81	55.32
27-09-2023	336	336	318	322	1178000	328.88	320.22	311.76	309.94	46.46
29-09-2023	322	322	318	318	505200	328.76	320.42	311.893	310.03	43.46
10-10-2023	316	318	310	310	361200	328.08	320.54	311.96	310.1	38.15
11-10-2023	320	320	312	312	932500	327.64	320.66	312.027	310.18	40.12
12-10-2023	320	324	316	318	558900	327.32	320.86	312.133	310.26	45.70
13-10-2023	318	326	316	320	501700	326.84	321.06	312.307	310.36	47.46
16-10-2023	318	320	312	314	220300	326.2	321.2	312.453	310.42	42.97
17-10-2023	320	320	308	312	1085300	325.68	321.36	312.587	310.48	41.55
18-10-2023	314	314	310	312	251400	324.96	321.52	312.68	310.55	41.55
19-10-2023	312	312	308	308	262700	324.2	321.62	312.773	310.6	38.61
20-10-2023	310	310	300	304	1262600	323.76	321.68	312.84	310.64	35.87
23-10-2023	314	314	308	310	498700	323.36	321.82	312.933	310.72	42.46
24-10-2023	310	318	306	312	111500	323.08	321.94	313.04	310.79	44.51
25-10-2023	330	330	312	316	270800	322.84	322.1	313.187	310.88	48.46
26-10-2023	318	318	310	314	246000	322.52	322.22	313.293	310.97	46.67
27-10-2023	314	316	310	312	25900	322.12	322.28	313.387	311.04	44.89
30-10-2023	320	320	310	314	107900	321.64	322.36	313.493	311.01	47.06
31-10-2023	316	320	316	318	226800	321.36	322.5	313.653	311.01	51.22
01-11-2023	330	358	328	330	4175100	321.2	322.74	313.827	311.02	61.09
02-11-2023	334	336	322	334	981200	321.16	323.04	314.08	311.04	63.72
03-11-2023	334	338	326	336	439900	321.2	323.38	314.307	311.1	65.00
06-11-2023	336	336	330	332	896800	321.08	323.66	314.507	311.14	60.42
07-11-2023	338	338	330	334	103800	321.12	323.98	314.76	311.19	61.87
08-11-2023	344	344	336	340	221200	321.56	324.34	315.067	311.28	65.89
09-11-2023	344	344	338	340	314600	321.88	324.64	315.347	311.38	65.89
10-11-2023	342	342	336	338	175900	322.12	324.82	315.627	311.5	63.31
13-11-2023	338	338	328	332	300900	322.32	324.92	315.893	311.59	56.19
14-11-2023	332	332	328	332	273600	322.52	324.98	316.187	311.67	56.19
15-11-2023	332	332	328	332	161600	322.68	325.04	316.467	311.79	56.19
16-11-2023	328	332	322	328	741300	322.8	325	316.733	311.9	51.38
17-11-2023	324	326	324	328	164900	322.96	325.12	316.973	312.03	51.38
20-11-2023	322	324	318	322	295800	322.96	325.12	317.2	312.1	44.72
21-11-2023	320	328	318	326	291500	323	325.14	317.413	312.22	49.43
22-11-2023	324	328	322	328	418800	323.08	325.14	317.653	312.37	51.64
23-11-2023	326	328	324	328	228300	323.24	325.16	317.907	312.53	51.64
24-11-2023	328	330	328	330	12300	323.52	325.28	318.147	312.69	53.98
27-11-2023	332	332	326	328	59200	323.8	325.42	318.4	312.86	51.31
28-11-2023	328	332	326	330	224200	324.16	325.6	318.653	313.02	53.77
29-11-2023	330	332	326	328	114100	324.44	325.72	318.893	313.19	50.99
30-11-2023	330	330	320	322	177500	324.28	325.76	319.053	313.31	43.70
01-12-2023	328	330	324	328	167200	324.12	325.86	319.267	313.46	51.22
04-12-2023	330	330	324	324	301600	323.96	325.94	319.453	313.6	46.73
05-12-2023	322	340	318	332	2275400	324.08	326.08	319.653	313.78	55.18
06-12-2023	350	354	330	340	2171300	324.4	326.24	319.973	314	61.72
07-12-2023	342	360	332	356	2974800	325.04	326.58	320.4	314.31	70.87
08-12-2023	350	354	342	348	667200	325.48	326.86	320.773	314.57	62.79
11-12-2023	346	360	344	350	1857000	325.92	327.16	321.147	314.74	63.90
12-12-2023	352	352	330	344	1920200	326.28	327.38	321.493	314.96	58.29
13-12-2023	350	350	336	346	632300	326.48	327.6	321.853	315.17	59.56
14-12-2023	340	342	336	342	401300	326.68	327.78	322.187	315.38	55.88
15-12-2023	350	350	340	348	48800	327.2	328.04	322.547	315.62	59.88
18-12-2023	348	348	338	342	380800	327.68	328.22	322.84	315.84	54.56
19-12-2023	340	344	326	338	1390300	328.24	328.16	323.107	316.03	51.28
20-12-2023	340	340	330	332	714100	328.64	328.14	323.32	316.18	46.75
21-12-2023	332	338	328	336	160500	329	328.16	323.573	316.35	49.93
22-12-2023	334	338	328	338	760800	329.36	328.1	323.827	316.57	51.48
27-12-2023	340	340	326	332	557400	329.72	327.96	324.04	316.77	46.78
28-12-2023	338	340	332	336	72300	330.2	327.94	324.307	316.99	50.06
29-12-2023	332	338	332	336	119400	330.68	327.82	324.573	317.18	50.06
02-01-2024	338	338	332	332	294700	331.16	327.68	324.8	317.37	46.72
03-01-2024	330	338	324	330	508500	331.68	327.72	325.013	317.55	45.10
04-01-2024	338	338	330	334	265000	332.16	327.76	325.267	317.74	48.91
05-01-2024	342	342	336	336	239400	332.64	327.86	325.507	317.94	50.75
08-01-2024	342	342	336	338	139900	333.08	327.96	325.76	318.16	52.60
09-01-2024	336	340	336	336	78000	333.52	328.02	325.987	318.35	50.56
10-01-2024	340	340	334	336	81100	334	328.06	326.187	318.54	50.56
11-01-2024	336	340	332	336	165200	334.44	328.04	326.387	318.73	50.56
12-01-2024	340	342	328	330	657500	334.68	328.02	326.56	318.91	44.16
15-01-2024	334	338	334	336	93500	334.8	328	326.76	319.07	50.86
16-01-2024	338	338	334	334	79800	334.8	327.98	326.96	319.26	48.76
17-01-2024	338	340	328	332	499700	334.72	327.96	327.16	319.41	46.68
18-01-2024	330	334	330	330	161600	334.68	327.88	327.333	319.55	44.64
19-01-2024	330	336	330	330	41600	334.6	327.86	327.52	319.72	44.64
22-01-2024	334	334	330	332	105200	334.44	328	327.707	319.91	47.32
23-01-2024	330	330	328	328	45800	334.2	328.04	327.827	320.06	42.85
24-01-2024	330	332	322	326	320900	333.96	328.04	327.867	320.21	40.78
25-01-2024	326	328	324	326	118100	333.84	328.08	327.893	320.38	40.78
26-01-2024	324	332	324	324	55900	333.68	328.1	327.88	320.56	38.61
29-01-2024	332	332	326	326	77500	333.56	328.12	327.88	320.74	41.93
30-01-2024	330	330	322	326	184000	333.52	328.16	327.84	320.93	41.93
31-01-2024	338	340	328	334	9400	333.64	328.3	327.96	321.14	53.58
01-02-2024	328	332	324	332	66400	333.84	328.4	328.027	321.36	50.84
02-02-2024	330	332	328	330	41500	333.92	328.46	328.067	321.54	48.18
05-02-2024	326	330	322	326	275800	333.88	328.48	328.053	321.71	43.30
06-02-2024	324	324	318	322	355000	333.76	328.5	328.027	321.87	39.04
07-02-2024	320	322	318	322	45800	333.6	328.56	328.053	322.01	39.04
12-02-2024	320	320	312	314	966600	333.32	328.56	328.053	322.13	31.79
13-02-2024	312	322	310	318	97300	333.08	328.62	328.093	322.26	37.99
15-02-2024	318	322	316	320	101500	332.92	328.68	328.12	322.4	40.89
16-02-2024	320	320	318	318	47900	332.84	328.56	328.12	322.5	38.93
19-02-2024	320	322	312	314	405800	332.56	328.34	328.093	322.59	35.29
20-02-2024	312	330	310	330	597300	332.68	328.32	328.187	322.76	53.86
21-02-2024	328	330	304	312	2724600	332.28	328.18	328.147	322.81	39.97
22-02-2024	312	316	310	314	428500	331.76	328.08	328.08	322.92	41.76
23-02-2024	314	314	312	312	217000	330.88	327.96	328.013	323.02	40.46
26-02-2024	310	312	308	308	325800	330.08	327.78	327.933	323.1	37.91
27-02-2024	312	312	302	306	714100	329.2	327.56	327.84	323.16	36.66
28-02-2024	306	308	300	302	359300	328.36	327.32	327.707	323.21	34.24
29-02-2024	306	308	302	308	1321700	327.6	327.04	327.6	323.29	40.58
01-03-2024	320	320	304	310	404400	326.96	326.82	327.507	323.38	42.57
04-03-2024	310	310	306	308	172200	326.16	326.68	327.413	323.45	41.09
05-03-2024	306	316	304	306	385800	325.44	326.56	327.293	323.49	39.61
07-03-2024	316	316	310	312	10500	324.92	326.58	327.08	323.56	45.91
08-03-2024	312	316	310	312	13800	324.52	326.58	326.933	323.62	45.91
13-03-2024	316	324	308	318	952500	324.16	326.58	326.827	323.72	51.76
14-03-2024	320	322	310	322	458900	323.84	326.6	326.68	323.83	55.23
15-03-2024	320	320	310	312	160500	323.44	326.58	326.453	323.89	46.26
18-03-2024	312	316	312	314	54700	323	326.6	326.293	323.98	48.08
19-03-2024	316	316	314	314	700	322.56	326.62	326.067	324.07	48.08
20-03-2024	316	316	312	312	33100	322.16	326.66	325.84	324.14	46.27
21-03-2024	312	314	308	308	131200	321.72	326.7	325.72	324.19	42.79
22-03-2024	308	310	302	310	478000	321.24	326.7	325.587	324.26	45.02
25-03-2024	310	312	304	310	211300	320.72	326.68	325.48	324.31	45.02
26-03-2024	316	316	312	312	47400	320.2	326.64	325.373	324.37	47.39
27-03-2024	0	316	310	314	123200	319.76	326.64	325.267	324.43	49.72
28-03-2024	310	310	306	308	227500	319.2	326.6	325.107	324.44	43.49
01-04-2024	308	322	306	310	1159600	318.68	326.56	324.92	324.46	45.92
02-04-2024	310	316	310	314	606700	318.36	326.52	324.8	324.51	50.51
03-04-2024	316	320	312	316	43500	317.96	326.38	324.653	324.56	52.68
04-04-2024	318	322	316	320	107600	317.68	326.24	324.547	324.64	56.75
05-04-2024	322	322	310	318	11100	317.4	326.06	324.44	324.72	54.24
16-04-2024	316	320	310	312	181700	317.04	325.86	324.267	324.76	47.45
17-04-2024	328	328	312	316	150400	316.76	325.68	324.16	324.83	51.78
18-04-2024	326	326	318	320	188400	316.52	325.48	324.173	324.91	55.71
19-04-2024	320	320	314	318	86900	316.32	325.26	324.133	324.95	53.37
22-04-2024	318	322	312	314	285300	316.08	325.02	324.053	324.92	48.94
23-04-2024	318	318	312	314	113900	315.84	324.84	324	324.88	48.94
24-04-2024	320	322	316	318	167800	315.72	324.7	323.973	324.84	53.42
25-04-2024	322	326	314	316	204000	315.52	324.54	323.92	324.79	51.01
26-04-2024	318	328	314	318	838300	315.36	324.44	323.893	324.72	53.28
29-04-2024	330	334	318	322	282800	315.12	324.38	323.907	324.75	57.53
30-04-2024	340	344	324	340	1043500	315.28	324.56	324.027	324.84	70.51
02-05-2024	344	350	336	344	1344500	315.56	324.74	324.16	324.94	72.52
03-05-2024	350	350	340	344	200700	315.92	324.9	324.293	325.02	72.52
06-05-2024	352	356	350	350	464200	316.48	325.12	324.493	325.14	75.44
07-05-2024	348	348	342	344	174300	316.92	325.26	324.68	325.27	67.71
08-05-2024	350	350	336	342	965200	317.48	325.4	324.867	325.41	65.30
13-05-2024	350	350	326	342	960200	317.96	325.52	325.067	325.56	65.30
14-05-2024	346	346	340	344	150800	318.44	325.68	325.267	325.7	66.68
15-05-2024	350	350	342	346	201300	319	325.92	325.373	325.84	68.04
16-05-2024	346	346	342	344	89100	319.6	326.08	325.427	325.97	65.17
17-05-2024	346	348	344	346	222800	319.92	326.3	325.52	326.12	66.68
20-05-2024	346	346	340	340	199600	320.48	326.38	325.613	326.23	58.48
21-05-2024	346	346	332	340	113600	321	326.38	325.72	326.31	58.48
22-05-2024	334	344	334	336	229100	321.48	326.18	325.8	326.38	53.41
27-05-2024	346	348	336	342	31800	322.16	326.12	325.907	326.49	59.14
28-05-2024	348	348	334	340	453500	322.84	326.02	325.987	326.59	56.64
29-05-2024	352	400	340	370	4439300	324.2	326.28	326.28	326.83	74.23

Mark

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