GSMF

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	455	499	455	499	3500
05-01-1993	499	499	499	499	4000
06-01-1993	525	525	481	507	5000
07-01-1993	507	507	507	507	2500
12-01-1993	507	507	507	507	119000
15-01-1993	490	490	490	490	500
18-01-1993	507	507	507	507	1500
19-01-1993	507	507	507	507	9000
21-01-1993	507	507	507	507	2000
28-01-1993	472	472	472	472	1500
29-01-1993	499	499	499	499	4500
02-02-1993	490	490	490	490	500
03-02-1993	507	507	507	507	7500
04-02-1993	499	507	499	507	4000
05-02-1993	525	534	525	525	28000					58.78
09-02-1993	507	507	490	490	12000					46.85
10-02-1993	490	507	490	507	2500					51.95
16-02-1993	499	525	499	525	1000					56.69
18-02-1993	490	490	490	490	1000					46.99
22-02-1993	490	507	490	507	3000					51.34
23-02-1993	499	507	499	507	5500					51.34
25-02-1993	507	507	507	507	1000					51.34
26-02-1993	499	499	499	499	500					48.98
01-03-1993	507	542	507	542	30500					59.72
02-03-1993	560	577	551	551	26500					61.55
03-03-1993	542	542	542	542	2000					58.68
04-03-1993	542	542	542	542	1500					58.68
05-03-1993	542	542	542	542	5500					58.68
08-03-1993	542	542	542	542	1000					58.68
10-03-1993	525	525	525	525	3000					52.48
11-03-1993	542	542	542	542	1000					57.34
12-03-1993	534	534	525	525	3500					51.65
16-03-1993	507	507	507	507	3500					46.40
17-03-1993	507	525	507	525	5500					51.69
18-03-1993	516	516	516	516	3000					49.08
19-03-1993	525	525	525	525	1000					51.71
29-03-1993	525	525	525	525	1500					51.71
01-04-1993	507	507	507	507	4500					46.19
02-04-1993	507	507	507	507	1000					46.19
06-04-1993	525	525	525	525	6500					52.11
07-04-1993	516	516	516	516	1000					49.20
13-04-1993	516	516	516	516	7500					49.20
15-04-1993	525	525	525	525	7000					52.29
19-04-1993	525	525	525	525	19000					52.29
20-04-1993	534	560	534	560	36000					62.58
21-04-1993	551	560	542	560	44500					62.58
22-04-1993	551	551	542	542	8500					55.45
26-04-1993	534	534	525	525	6500					49.69
27-04-1993	534	534	534	534	1000					52.50
28-04-1993	534	534	534	534	500	517.78				52.50
29-04-1993	542	569	542	560	53500	519				60.00
30-04-1993	534	534	507	516	49500	519.34				46.60
03-05-1993	516	525	516	525	24500	519.7				49.10
04-05-1993	516	516	516	516	2500	519.88				46.74
05-05-1993	525	525	525	525	9500	520.24				49.36
07-05-1993	525	525	525	525	22000	520.94				49.36
10-05-1993	525	525	525	525	3000	521.3				49.36
11-05-1993	534	534	534	534	27000	521.84				52.30
12-05-1993	542	551	542	542	5500	522.54				54.80
14-05-1993	534	534	534	534	5000	523.78				51.87
17-05-1993	534	534	534	534	10000	524.48				51.87
24-05-1993	525	534	525	534	13500	525.36				51.87
25-05-1993	525	534	525	534	28000	525.9				51.87
27-05-1993	534	534	534	534	8500	526.44				51.87
28-05-1993	542	551	542	542	7000	526.78				55.33
31-05-1993	542	551	542	551	16000	528				58.91
02-06-1993	560	560	560	560	17500	529.06				62.18
03-06-1993	577	595	577	577	36000	530.1				67.45
04-06-1993	577	577	577	577	14500	531.84				67.45
07-06-1993	577	577	569	569	11000	533.08				62.68
08-06-1993	577	595	577	586	15500	534.66				67.87
09-06-1993	577	577	577	577	5500	536.06				62.89
10-06-1993	577	577	577	577	22000	537.62				62.89
11-06-1993	577	577	577	577	1500	538.32				62.89
17-06-1993	569	569	569	569	2500	538.68				58.14
23-06-1993	560	560	551	551	1000	538.86				49.16
24-06-1993	551	551	551	551	1500	539.04				49.16
29-06-1993	534	534	534	534	500	538.88				42.04
01-07-1993	525	525	525	525	500	538.54				38.84
05-07-1993	542	542	542	542	1500	538.88				47.05
06-07-1993	551	551	551	551	1500	539.06				50.81
08-07-1993	551	551	551	551	1500	539.58				50.81
09-07-1993	542	542	542	542	3500	540.28				46.94
13-07-1993	551	551	551	551	2000	540.8				50.97
14-07-1993	542	542	542	542	8000	541.32				47.12
15-07-1993	542	551	542	542	18000	541.66				47.12
16-07-1993	551	551	551	551	8000	542.18				51.38
19-07-1993	542	542	542	542	4500	542.88				47.28
20-07-1993	551	551	551	551	10000	543.76				51.45
22-07-1993	551	551	551	551	500	544.28				51.45
27-07-1993	551	551	551	551	500	544.98				51.45
28-07-1993	560	560	560	560	11000	545.86				55.81
30-07-1993	560	560	560	560	500	546.56				55.81
02-08-1993	551	551	551	551	2000	547.08				50.54
03-08-1993	551	560	551	560	5500	547.08				55.11
04-08-1993	560	569	560	569	1000	547.26				59.17
05-08-1993	577	577	577	577	2000	547.96				62.42
06-08-1993	577	577	577	577	1000	549				62.42
09-08-1993	577	577	577	577	1000	549.86				62.42
10-08-1993	569	569	569	569	2500	550.56	534.17			56.77
11-08-1993	577	612	577	604	32500	551.44	535.22			69.70
12-08-1993	595	595	595	595	6000	553.02	536.18			64.37
16-08-1993	595	595	595	595	2500	554.42	537.06			64.37
18-08-1993	595	604	595	604	9500	556.18	538.03			67.27
23-08-1993	595	595	595	595	8500	557.58	538.91			61.84
24-08-1993	595	604	595	595	22000	558.98	539.96			61.84
25-08-1993	604	604	604	604	11000	560.56	540.93			65.11
26-08-1993	595	595	595	595	10000	561.78	541.81			59.62
27-08-1993	604	604	604	604	35000	563.02	542.78			62.98
31-08-1993	621	630	612	621	19500	564.76	544.27			68.34
01-09-1993	665	717	647	717	260500	568.42	546.45			83.17
02-09-1993	717	752	700	700	45500	571.74	548.55			76.35
03-09-1993	700	700	700	700	2000	575.06	550.48			76.35
06-09-1993	630	630	630	630	2500	576.98	551.71			54.87
07-09-1993	700	700	700	700	8500	580.14	553.46			65.36
09-09-1993	647	647	647	647	2500	582.06	555.03			54.94
10-09-1993	647	647	647	647	200000	583.8	556.43			54.94
14-09-1993	647	647	647	647	10500	585.2	557.65			54.94
15-09-1993	656	656	656	656	14500	586.78	559.31			56.42
16-09-1993	665	700	665	700	14000	589.4	561.24			62.82
17-09-1993	700	700	700	700	5000	591.68	563.17			62.82
20-09-1993	700	700	682	691	19000	593.96	565.01			60.70
21-09-1993	682	682	682	682	5500	596.06	566.84			58.58
22-09-1993	682	682	674	674	12000	598	568.16			56.68
23-09-1993	665	665	665	665	3500	599.92	569.3			54.54
27-09-1993	665	665	665	665	6000	602.2	570.53			54.54
28-09-1993	647	647	630	630	8000	603.78	571.41			46.60
29-09-1993	630	630	630	630	500	605.7	572.29			46.60
30-09-1993	647	647	647	647	1000	608.14	573.34			50.65
04-10-1993	647	647	630	630	6000	609.9	574.39			46.82
06-10-1993	639	639	639	639	1500	611.66	575.36			49.02
07-10-1993	639	647	639	647	22500	613.58	576.58			50.96
11-10-1993	647	647	647	647	1500	615.68	577.98			50.96
12-10-1993	647	647	647	647	1000	617.6	579.2			50.96
13-10-1993	665	665	665	665	14500	620.06	580.69			55.69
15-10-1993	665	665	665	665	4000	622.52	582.09			55.69
25-10-1993	665	665	665	665	3500	624.8	583.49			55.69
26-10-1993	656	665	656	665	4000	627.26	585.07			55.69
27-10-1993	665	665	665	665	500	629.54	586.65			55.69
28-10-1993	665	674	665	674	8000	632	588.14			58.58
29-10-1993	674	674	674	674	10000	634.46	589.72			58.58
01-11-1993	665	665	665	665	3500	636.56	591.21			54.46
02-11-1993	665	665	656	665	7500	638.66	592.61			54.46
03-11-1993	665	700	665	691	34500	641.46	594.27			63.15
04-11-1993	717	735	717	726	88500	644.78	595.93			71.13
05-11-1993	770	787	752	752	114500	648.44	597.85			75.40
08-11-1993	770	779	770	770	24500	652.3	600.13			77.84
09-11-1993	770	770	770	770	51000	656.16	602.58			77.84
10-11-1993	787	822	787	805	14000	660.72	605.29			81.89
11-11-1993	822	822	805	822	83500	665.78	608.17	578.04		83.47
12-11-1993	840	875	831	875	74000	671.2	611.32	580.547		87.22
15-11-1993	910	1032	910	980	55000	678.9	615.96	583.753		91.39
16-11-1993	1050	1050	980	1032	111000	687.64	621.03	587.253		92.66
17-11-1993	1050	1207	1050	1207	169000	699.7	627.94	591.92		95.23
18-11-1993	1225	1330	1190	1225	155500	712.3	634.94	596.707		95.40
19-11-1993	1225	1260	1190	1190	84000	724.2	641.59	601.373		88.50
22-11-1993	1198	1198	1155	1155	43000	735.22	647.89	605.693		82.10
23-11-1993	1085	1120	1015	1120	25500	745.72	653.75	609.78		76.17
24-11-1993	1155	1155	1120	1120	19500	756.04	659.53	613.867		76.17
25-11-1993	1120	1242	1120	1242	55500	768.46	666.61	619		81.56
26-11-1993	1190	1190	1190	1190	3000	777.92	673.17	623.607		73.89
29-11-1993	1190	1190	1190	1190	5000	787.72	679.73	628.273		73.89
30-11-1993	1120	1120	1120	1120	2000	796.12	685.59	632.36		64.44
01-12-1993	1120	1128	1102	1120	407000	805.92	691.45	636.447		64.44
02-12-1993	1111	1172	1085	1172	68000	815.36	697.75	640.76		67.97
03-12-1993	1181	1216	1163	1207	393000	826.56	704.31	645.54		70.12
06-12-1993	1207	1207	1190	1190	82500	837.42	710.61	650.093		67.74
07-12-1993	1190	1190	1155	1190	131500	848.28	716.74	654.527		67.74
08-12-1993	1172	1172	1155	1155	77000	858.26	722.52	658.96		62.66
09-12-1993	1190	1207	1155	1163	263000	867.52	728.46	663.333		63.34
10-12-1993	1190	1190	1172	1172	22000	876.96	734.32	667.767		64.13
13-12-1993	1172	1216	1172	1216	157000	887.46	740.71	672.493		67.77
14-12-1993	1233	1312	1233	1277	272500	899.36	747.71	677.68		72.02
15-12-1993	1277	1330	1277	1321	159000	912.3	755.15	682.873		74.61
16-12-1993	1330	1382	1330	1365	179500	926.3	763.11	688.3		76.92
17-12-1993	1382	1435	1382	1382	285000	940.64	771.42	693.9		77.76
20-12-1993	1365	1365	1330	1330	65500	954.64	779.21	699.153		69.43
21-12-1993	1295	1400	1277	1382	134500	969.68	787.69	704.753		72.59
22-12-1993	1382	1470	1382	1461	191500	985.96	797.05	710.88		76.56
23-12-1993	1470	1601	1470	1583	200000	1005.02	807.46	717.933		81.11
24-12-1993	1636	1644	1592	1592	259000	1024.08	817.87	724.933		81.39
27-12-1993	1592	1601	1592	1592	114000	1042.98	828.28	732.047		81.39
28-12-1993	1575	1575	1540	1557	44500	1061.18	838.43	739.047		76.18
29-12-1993	1575	1609	1575	1609	99500	1080.42	849.01	746.273		78.39
30-12-1993	1601	1601	1540	1540	66500	1097.92	858.99	753.1		69.20
03-01-1994	1583	1583	1548	1575	28500	1116.12	869.32	760.1		71.05
04-01-1994	1575	1575	1557	1557	49500	1133.96	879.38	766.98		68.76
05-01-1994	1575	1575	1557	1566	170000	1151.98	889.62	774.04		69.29
06-01-1994	1627	1627	1540	1540	118000	1169.48	899.51	780.927		65.80
07-01-1994	1540	1540	1522	1522	67000	1186.44	909.22	787.573		63.41
11-01-1994	1522	1522	1365	1400	63500	1200.96	917.71	793.467		50.14
12-01-1994	1400	1400	1330	1330	20000	1214.26	925.41	798.893		44.40
13-01-1994	1233	1400	1190	1400	117000	1228.96	933.81	804.727		50.50
14-01-1994	1400	1435	1400	1400	88500	1243.14	942.3	810.56		50.50
17-01-1994	1417	1417	1417	1417	31000	1256.96	950.87	816.273		51.99
18-01-1994	1435	1435	1400	1400	117500	1269.92	959.18	821.873		50.36
19-01-1994	1382	1417	1382	1400	80000	1282.52	967.41	827.593		50.36
20-01-1994	1400	1400	1391	1391	85500	1294.94	975.55	833.367		49.41
21-01-1994	1338	1338	1330	1330	10000	1305.44	983.08	838.673		43.44
24-01-1994	1330	1330	1330	1330	5000	1315.6	990.69	843.98	762.43	43.44
25-01-1994	1347	1400	1347	1391	47000	1325.92	998.56	849.52	766.89	50.39
26-01-1994	1391	1400	1391	1400	40000	1334.32	1006.61	855.413	771.395	51.35
27-01-1994	1400	1487	1400	1487	53000	1343.42	1015.53	861.827	776.295	59.44
28-01-1994	1487	1505	1452	1487	127000	1349.02	1024.36	868.3	781.195	59.44
31-01-1994	1522	1557	1522	1522	141000	1354.96	1033.63	874.947	786.27	62.36
01-02-1994	1522	1531	1505	1513	55000	1361.42	1042.81	881.533	791.385	61.14
02-02-1994	1487	1487	1487	1487	50000	1368.06	1051.64	887.947	796.285	57.64
03-02-1994	1487	1496	1470	1487	54500	1375.4	1060.56	894.3	801.185	57.64
04-02-1994	1487	1487	1470	1487	46500	1382.74	1069.39	900.6	806.085	57.64
07-02-1994	1487	1487	1435	1443	65000	1386.76	1077.61	906.66	810.94	51.40
08-02-1994	1382	1452	1382	1452	15500	1392	1084.96	912.78	815.705	52.53
09-02-1994	1400	1400	1382	1382	7500	1395.84	1091.78	918.433	820.165	43.97
11-02-1994	1417	1470	1417	1470	25500	1402.84	1099.48	924.673	824.98	54.10
14-02-1994	1487	1522	1487	1513	99000	1410.7	1108.31	931.2	830.01	58.09
15-02-1994	1513	1513	1400	1452	39500	1416.3	1115.83	937.267	834.645	51.28
16-02-1994	1452	1452	1408	1408	145000	1420.32	1123.44	942.98	839.235	47.00
17-02-1994	1400	1408	1347	1347	102500	1423.46	1130.44	948.227	843.435	41.80
18-02-1994	1347	1347	1330	1347	430500	1426.6	1137.44	953.36	847.545	41.80
21-02-1994	1330	1347	1225	1225	336000	1428	1143.13	957.68	851.22	33.25
22-02-1994	1347	1365	1347	1365	7500	1432.04	1149.78	962.987	855.51	46.71
23-02-1994	1400	1400	1347	1365	230500	1435.9	1156.43	968.18	859.8	46.71
24-02-1994	1365	1365	1365	1365	400500	1438.88	1163.17	973.433	864.09	46.71
25-02-1994	1365	1365	1365	1365	731000	1440.64	1170	978.687	868.42	46.71
28-02-1994	1356	1382	1356	1365	36000	1441.52	1176.91	983.94	872.535	46.71
01-03-1994	1365	1373	1365	1365	333000	1441.52	1183.91	989.247	876.605	46.71
02-03-1994	1330	1330	1330	1330	6000	1440.48	1190.56	994.44	880.545	43.31
03-03-1994	1295	1295	1225	1268	26500	1439.24	1196.94	999.22	884.175	38.02
04-03-1994	1260	1330	1102	1207	188500	1435.74	1202.71	1003.707	887.5	33.66
07-03-1994	1216	1225	1198	1198	118000	1430.48	1208.22	1008.193	890.78	33.06
08-03-1994	1181	1181	1155	1163	56000	1422.08	1213.55	1012.333	893.97	30.76
09-03-1994	1155	1163	1155	1163	214000	1413.5	1218.79	1016.413	897.075	30.76
10-03-1994	1155	1225	1155	1163	361000	1404.92	1223.95	1020.493	900.265	30.76
21-03-1994	1181	1181	1181	1181	244000	1397.4	1229.29	1024.753	903.635	33.72
22-03-1994	1050	1155	997	1015	144500	1385.52	1232.97	1027.847	906.085	23.66
23-03-1994	1050	1137	945	1015	143500	1375.02	1236.47	1031	908.58	23.66
24-03-1994	1093	1190	1067	1085	118000	1365.22	1240.67	1034.62	911.38	33.38
25-03-1994	1085	1102	1076	1085	31500	1355.78	1244.87	1038.18	914.18	33.38
28-03-1994	1137	1137	1085	1093	36500	1346.32	1249.15	1041.853	917.11	34.49
29-03-1994	1128	1190	1067	1155	43500	1338.62	1254.05	1045.88	920.35	42.46
30-03-1994	1225	1225	1085	1137	19000	1330.92	1258.68	1049.787	923.41	40.90
04-04-1994	1137	1137	1058	1120	7500	1325.32	1263.14	1053.58	926.43	39.43
06-04-1994	1085	1102	1085	1102	16000	1320.76	1267.51	1057.193	929.36	37.88
07-04-1994	1085	1093	1067	1067	20500	1314.1	1271.53	1060.573	932.07	35.00
08-04-1994	1050	1137	1050	1137	35500	1308.84	1275.99	1064.48	935.13	44.16
11-04-1994	1085	1085	1015	1076	14500	1302.02	1279.49	1067.92	937.71	39.00
13-04-1994	1137	1137	1050	1120	29500	1296.42	1283.17	1071.593	940.51	44.07
14-04-1994	1085	1120	1085	1120	58500	1290.82	1286.67	1075.213	943.4	44.07
15-04-1994	1120	1120	1085	1120	11500	1285.4	1290.17	1078.833	946.375	44.07
18-04-1994	1155	1295	1155	1181	151500	1282.42	1293.93	1082.86	949.61	51.11
19-04-1994	1085	1085	1058	1076	159000	1277.34	1296.47	1086.24	952.32	41.44
20-04-1994	1067	1067	910	980	79500	1269.12	1297.52	1088.747	954.42	34.93
21-04-1994	962	962	910	910	194000	1259.32	1296.82	1090.847	956.39	31.10
22-04-1994	923	923	923	923	12500	1248.04	1295.73	1093.033	958.38	32.58
25-04-1994	923	923	923	923	9000	1236.76	1292.89	1095.16	960.415	32.58
27-04-1994	923	923	923	923	19500	1224.78	1289.87	1097.347	962.405	32.58
28-04-1994	923	935	923	935	14000	1213.22	1287.32	1099.613	964.455	34.21
29-04-1994	923	923	910	910	12500	1201.68	1284.87	1101.653	966.38	32.45
02-05-1994	897	897	897	897	33500	1189.88	1282.64	1103.667	968.195	31.54
04-05-1994	871	871	871	871	2500	1177.56	1280.15	1105.447	969.84	29.75
05-05-1994	871	871	871	871	19500	1166.12	1276.44	1107.113	971.525	29.75
09-05-1994	871	871	846	871	11500	1154.5	1273.25	1108.14	973.21	29.75
10-05-1994	846	871	743	743	9500	1141.72	1268.78	1108.427	974.255	22.04
11-05-1994	820	820	820	820	20000	1128.72	1265.78	1109.227	975.685	33.25
13-05-1994	820	820	820	820	10000	1114.86	1262.78	1110.493	977.115	33.25
16-05-1994	820	820	807	807	20000	1101.96	1259.13	1111.207	978.44	32.34
17-05-1994	807	871	807	871	236000	1091.22	1255.77	1112.7	980.04	40.91
18-05-1994	871	923	871	923	384000	1082.74	1253.1	1114.54	981.855	46.81
19-05-1994	923	961	897	897	332000	1073.74	1250.17	1116.207	983.455	44.42
20-05-1994	923	923	897	897	86000	1067.18	1247.59	1117.813	985.055	44.42
23-05-1994	923	923	897	923	91000	1058.34	1245.19	1119.3	986.825	47.53
24-05-1994	935	935	897	897	171000	1048.98	1242.44	1120.613	988.38	44.83
26-05-1994	897	923	897	910	27500	1039.88	1239.38	1122.073	990.045	46.46
27-05-1994	910	910	897	897	62500	1030.52	1235.58	1123.507	991.645	45.03
30-05-1994	884	884	846	858	59500	1020.38	1230.95	1124.733	993.05	40.94
31-05-1994	858	871	846	858	47500	1010.24	1225.88	1126.02	994.495	40.94
01-06-1994	897	897	846	858	174000	1000.8	1220.64	1127.307	996.03	40.94
02-06-1994	833	871	807	820	112500	991.84	1215.54	1128.573	997.375	36.86
03-06-1994	820	833	807	820	155000	984.1	1209.92	1129.84	998.805	36.86
06-06-1994	820	820	807	820	116000	976.54	1203.51	1130.993	1000.28	36.86
07-06-1994	807	807	794	807	203000	969.42	1195.75	1132.173	1001.605	35.36
08-06-1994	794	794	794	794	38500	962.04	1187.77	1133.207	1002.82	33.87
09-06-1994	794	820	794	807	344500	954.92	1179.92	1134.273	1004.1	36.74
10-06-1994	820	820	782	782	364000	946.94	1172.17	1135.173	1005.3	33.71
13-06-1994	782	782	782	782	33500	942.28	1163.9	1136.073	1006.455	33.71
14-06-1994	782	794	782	782	90000	937.62	1156.32	1136.853	1007.655	33.71
15-06-1994	782	794	782	794	51500	931.8	1148.51	1137.713	1008.915	36.83
16-06-1994	782	782	756	769	172500	925.48	1140.63	1138.407	1010.005	33.31
17-06-1994	756	769	743	769	28500	919	1132.66	1139.1	1011.14	33.31
20-06-1994	756	756	743	743	46500	910.76	1124.69	1139.62	1012.1	29.87
21-06-1994	743	756	743	756	88000	903.14	1117.03	1140.167	1013.125	33.56
22-06-1994	743	743	730	730	11500	895.34	1110.33	1140.54	1014.02	30.14
23-06-1994	730	743	730	730	55500	887.9	1104.33	1140.973	1014.87	30.14
24-06-1994	730	730	718	730	81500	881.16	1097.63	1141.407	1015.72	30.14
27-06-1994	718	730	705	718	91000	872.78	1090.81	1141.587	1016.555	28.47
28-06-1994	718	718	705	705	6000	865.36	1083.69	1141.447	1017.28	26.74
29-06-1994	705	705	666	666	65000	856.28	1076.35	1140.873	1017.765	22.35
30-06-1994	666	679	653	666	48500	847.2	1069.01	1140.18	1018.21	22.35
01-07-1994	679	743	666	743	211500	839.66	1062.53	1140	1019.04	43.57
04-07-1994	718	718	705	705	38500	830.14	1056.28	1139.333	1019.68	38.04
05-07-1994	718	718	705	705	27000	822.72	1050.03	1138.553	1020.36	38.04
06-07-1994	705	705	692	705	18000	817.22	1043.17	1137.42	1020.865	38.04
07-07-1994	705	718	705	705	8500	813.12	1036.22	1135.587	1021.415	38.04
08-07-1994	705	705	705	705	20000	808.76	1028.4	1133.407	1021.965	38.04
11-07-1994	718	718	718	718	1000	804.66	1020.71	1130.147	1022.535	41.71
12-07-1994	718	718	718	718	6000	800.56	1012.67	1126.767	1023.15	41.71
13-07-1994	705	730	705	730	175000	796.46	1004.84	1123.7	1023.825	45.18
14-07-1994	743	743	718	718	54000	792.62	997.15	1120.787	1024.395	42.45
15-07-1994	730	730	730	730	23500	789.28	989.58	1118.187	1025.07	45.96
18-07-1994	730	730	730	730	28500	786.46	982.01	1115.587	1025.7	45.96
19-07-1994	730	730	730	730	26000	783.64	974.88	1112.173	1026.245	45.96
20-07-1994	718	718	718	718	64500	780.58	967.54	1109.027	1026.25	42.71
21-07-1994	718	718	718	718	43500	780.08	960.9	1105.88	1026.34	42.71
22-07-1994	718	718	705	718	49500	778.04	953.38	1103.2	1026.43	42.71
25-07-1994	718	718	718	718	6000	776	945.43	1100.52	1026.87	42.71
26-07-1994	718	718	718	718	28000	774.22	938.09	1097.493	1026.96	42.71
27-07-1994	705	718	705	718	28000	771.16	931.19	1094.233	1027.315	42.71
28-07-1994	718	730	718	730	70000	767.3	925.02	1091.167	1027.73	48.40
29-07-1994	692	692	679	679	18500	762.94	918.34	1087.76	1027.89	33.27
02-08-1994	692	705	692	705	60000	759.1	913.14	1084.76	1028.135	43.05
03-08-1994	718	718	679	679	214500	754.22	906.28	1081.533	1028.03	37.18
04-08-1994	692	705	692	692	168500	750.12	899.55	1078.333	1027.99	41.48
05-08-1994	705	718	705	718	151000	746.28	893.08	1075.013	1028.125	48.99
08-08-1994	718	718	705	705	8500	742.44	886.48	1071.2	1028.24	45.82
09-08-1994	705	705	705	705	10000	739.38	879.88	1067.093	1028.395	45.82
10-08-1994	705	705	705	705	39000	736.32	873.28	1062.693	1028.595	45.82
11-08-1994	705	705	705	705	29000	733.26	867.03	1058.18	1028.795	45.82
12-08-1994	705	718	705	705	58000	730.96	861.4	1054.013	1029.17	45.82
15-08-1994	718	718	718	718	55000	728.92	856.51	1049.587	1029.61	50.46
16-08-1994	730	769	730	756	382500	727.64	852.09	1044.887	1030.155	60.98
18-08-1994	769	782	769	782	358000	727.14	848.28	1039.547	1030.915	66.25
19-08-1994	794	794	756	756	280000	726.38	844.21	1033.973	1031.5	57.83
22-08-1994	756	756	730	730	71500	724.84	839.88	1028.227	1031.915	50.87
23-08-1994	730	730	730	730	82000	723.8	835.37	1022.713	1032.33	50.87
24-08-1994	730	730	718	718	63500	722.52	832.4	1016.773	1032.685	47.78
25-08-1994	718	718	718	718	38000	721.24	829.43	1011.293	1032.95	47.78
26-08-1994	730	730	730	730	67500	719.96	825.88	1005.66	1033.275	51.21
29-08-1994	730	730	730	730	14500	719.18	822.33	1000.147	1033.6	51.21
30-08-1994	743	769	743	769	237500	719.18	819.09	994.833	1034.12	60.89
31-08-1994	769	782	769	769	794000	719.7	815.23	989.693	1034.64	60.89
01-09-1994	769	794	769	794	996500	720.46	811.8	984.84	1035.24	65.91
02-09-1994	782	782	782	782	143500	721.5	808.42	980.72	1035.78	61.81
05-09-1994	794	833	794	833	876500	723.56	805.73	977.407	1036.62	70.28
06-09-1994	833	833	782	794	311000	724.84	803	973.367	1037.265	59.42
07-09-1994	794	833	794	807	460500	726.62	799.7	969.413	1037.845	61.56
08-09-1994	807	807	782	782	270000	728.16	796.76	965.18	1038.125	55.52
09-09-1994	794	794	782	782	15000	730.48	793.38	961.06	1038.275	55.52
12-09-1994	769	782	769	769	155500	732.54	789.87	956.853	1038.27	52.41
13-09-1994	769	782	769	782	306000	733.32	786.49	952.793	1038.33	55.11
14-09-1994	782	782	782	782	35500	734.86	782.5	949.14	1038.215	55.11
15-09-1994	782	794	782	782	118000	736.4	779.56	945.487	1038.015	55.11
16-09-1994	782	794	782	782	122500	737.94	777.58	941.427	1037.55	55.11
19-09-1994	782	782	782	782	242000	739.48	776.3	937.307	1036.56	55.11
20-09-1994	782	782	782	782	236500	741.02	774.89	932.607	1035.31	55.11
21-09-1994	782	782	782	782	208500	742.3	773.48	927.907	1033.185	55.11
22-09-1994	782	782	782	782	517500	743.58	772.07	922.973	1030.97	55.11
23-09-1994	782	782	782	782	98500	744.62	770.54	918.1	1028.93	55.11
26-09-1994	769	769	769	769	2500	745.64	769.13	913.313	1027	49.63
27-09-1994	769	769	769	769	53000	746.42	767.85	908.527	1025.245	49.63
28-09-1994	769	782	769	782	374500	747.46	766.96	903.827	1023.555	54.84
29-09-1994	782	782	782	782	70500	748.5	766.07	899.42	1021.255	54.84
30-09-1994	782	782	782	782	215000	749.78	765.18	894.953	1019.215	54.84
03-10-1994	782	782	782	782	157500	751.06	765.57	890.953	1017.175	54.84
04-10-1994	782	782	769	769	75000	752.08	765.06	886.28	1015.42	48.14
05-10-1994	769	769	769	769	47500	753.1	764.55	881.32	1013.665	48.14
06-10-1994	769	769	769	769	103500	754.12	764.17	876.767	1011.65	48.14
07-10-1994	782	782	769	769	122500	755.14	763.15	872.507	1009.46	48.14
10-10-1994	769	769	769	769	21000	755.92	761.61	868.653	1007.355	48.14
12-10-1994	756	756	756	756	23500	757.46	760.2	864.713	1005.185	40.90
13-10-1994	730	730	730	730	30000	757.96	758.53	861.413	1003.06	30.89
14-10-1994	730	730	730	730	2500	758.98	756.6	857.18	1000.895	30.89
17-10-1994	743	743	743	743	5000	760	755.06	853.033	998.75	39.48
18-10-1994	756	756	756	756	6500	760.76	753.52	848.973	996.45	46.62
19-10-1994	756	756	756	756	11500	761.78	752.11	844.913	993.845	46.62
20-10-1994	743	743	743	743	10500	762.54	750.96	840.767	990.955	41.01
21-10-1994	730	730	730	730	17000	763.04	749.68	836.533	987.78	36.30
25-10-1994	730	743	730	743	40000	763.8	748.53	832.62	984.585	43.31
26-10-1994	743	743	743	743	1000	764.56	747.76	829.12	981.65	43.31
27-10-1994	743	743	730	730	5500	764.8	746.86	825.94	978.39	38.41
28-10-1994	730	730	730	730	1000	764.28	745.96	822.82	974.735	38.41
02-11-1994	730	730	718	718	16000	763	745.07	819.853	970.41	34.26
03-11-1994	718	718	718	718	6500	762.24	744.31	816.887	966.04	34.26
07-11-1994	718	730	718	718	80000	762	743.42	813.92	961.67	34.26
09-11-1994	718	718	718	718	29000	761.76	742.78	810.833	957.475	34.26
10-11-1994	718	718	718	718	20000	761.76	742.14	808.853	953.02	34.26
11-11-1994	718	718	718	718	25000	761.76	741.5	806.873	948.91	34.26
16-11-1994	705	705	705	705	10000	761.26	740.61	804.34	944.56	28.97
17-11-1994	718	718	718	718	1000	761.02	740.1	801.893	940.365	39.10
18-11-1994	718	718	718	718	13000	760	739.59	799.393	936.125	39.10
21-11-1994	705	705	692	692	80500	758.46	739.08	796.307	931.885	29.38
22-11-1994	679	679	653	653	106000	755.64	738.05	793.08	927.54	20.96
23-11-1994	641	641	615	615	86000	752.3	736.9	789.713	923.615	16.12
24-11-1994	628	628	628	628	19500	748.2	735.88	786.553	920.105	22.70
25-11-1994	641	641	641	641	16000	745.14	734.99	783.713	916.31	28.72
30-11-1994	628	628	628	628	16000	741.56	734.09	780.32	912.45	26.50
01-12-1994	628	628	628	628	52500	738.48	733.32	777.333	908.505	26.50
02-12-1994	589	589	589	589	11000	734.62	732.55	773.793	904.45	20.88
05-12-1994	602	615	602	602	27500	731.28	731.91	770.34	900.46	26.48
06-12-1994	602	602	589	589	13000	727.42	730.37	766.8	896.45	24.60
07-12-1994	589	589	589	589	18500	723.56	729.21	762.853	892.745	24.60
08-12-1994	589	589	589	589	17000	719.7	728.05	759.607	889.04	24.60
09-12-1994	589	589	577	589	99000	715.84	726.89	757	885.03	24.60
13-12-1994	589	589	589	589	19000	711.98	725.73	754.86	880.975	24.60
14-12-1994	589	589	589	589	19000	708.12	724.57	752.633	876.485	24.60
15-12-1994	615	615	615	615	15000	704.78	723.54	750.58	872.125	38.25
16-12-1994	615	615	615	615	10000	701.44	722.51	748.527	867.59	38.25
19-12-1994	615	615	615	615	1000	698.1	721.36	746.393	863.1	38.25
20-12-1994	602	602	602	602	9000	694.76	720.2	744.34	858.675	34.36
21-12-1994	589	628	589	628	31000	691.94	719.18	742.547	854.38	46.14
22-12-1994	628	641	628	628	10000	688.86	718.16	740.927	850.085	46.14
23-12-1994	615	615	615	615	10000	685.52	717.01	739.22	845.945	41.79
26-12-1994	589	589	589	589	500	681.66	715.72	737.34	841.63	34.74
27-12-1994	589	615	589	615	8500	678.32	714.69	736.487	837.795	44.78
03-01-1995	577	577	577	577	1000	674.48	713.28	734.867	833.33	36.05
04-01-1995	589	589	589	589	15000	670.88	711.99	733.327	828.71	40.03
05-01-1995	615	615	615	615	3000	667.8	710.96	732.047	824.525	47.62
09-01-1995	615	615	615	615	18000	664.72	709.93	730.34	820.56	47.62
10-01-1995	602	602	602	602	60000	661.38	708.65	728.2	816.835	44.36
11-01-1995	589	589	577	577	135000	657.8	707.63	726.067	812.985	38.86
12-01-1995	577	577	577	577	61000	654.74	706.35	723.933	809.745	38.86
13-01-1995	564	564	564	564	1000	651.42	705.2	721.54	805.74	36.15
16-01-1995	564	577	564	577	15000	648.1	704.05	719.407	801.8	40.61
17-01-1995	577	577	577	577	19000	644.52	702.64	717.187	797.86	40.61
19-01-1995	564	564	564	564	3500	640.68	701.23	714.967	793.855	37.57
20-01-1995	564	564	564	564	7000	637.1	699.82	713.007	789.85	37.57
23-01-1995	564	564	564	564	98500	633.78	698.41	711.047	785.845	37.57
26-01-1995	538	538	538	538	1000	629.68	696.74	708.913	781.885	31.65
27-01-1995	538	538	538	538	99000	625.58	695.07	707.033	778.235	31.65
30-01-1995	551	564	551	551	48500	622	693.4	705.24	774.955	37.37
03-02-1995	564	564	564	564	10000	618.68	691.48	703.533	771.785	42.55
06-02-1995	564	564	564	564	9500	615.6	689.3	701.913	768.79	42.55
07-02-1995	564	564	564	564	1500	612.52	687.38	700.38	765.795	42.55
08-02-1995	564	564	564	564	4000	609.44	685.72	698.76	762.8	42.55
09-02-1995	564	564	564	564	3500	606.36	684.06	697.307	759.715	42.55
10-02-1995	564	564	551	551	15000	603.02	682.39	695.767	757.395	38.00
13-02-1995	538	538	538	538	5000	599.42	680.59	694.14	755.01	34.07
14-02-1995	538	538	538	538	37500	596.08	678.67	692.433	752.275	34.07
15-02-1995	551	551	551	551	11000	592.74	676.88	690.98	749.605	41.13
16-02-1995	577	589	577	577	48500	589.92	674.96	689.7	747.025	52.15
17-02-1995	577	577	577	577	1500	587.62	673.04	688.593	744.135	52.15
20-02-1995	577	577	577	577	12500	586.1	670.87	687.4	741.335	52.15
22-02-1995	577	577	577	577	1000	585.34	668.82	686.38	738.62	52.15
23-02-1995	577	577	577	577	7000	584.32	666.26	685.36	735.995	52.15
24-02-1995	577	577	577	577	15000	583.04	664.09	684.34	733.545	52.15
27-02-1995	577	577	577	577	10000	582.02	661.79	683.4	730.745	52.15
28-02-1995	577	577	577	577	5000	581	659.74	682.547	728.25	52.15
01-03-1995	589	589	589	589	52000	581	657.81	682.033	725.595	58.62
09-03-1995	525	525	525	525	500	579.46	655.37	681.093	722.62	33.00
10-03-1995	538	538	538	538	1000	578.44	652.93	679.727	719.71	38.84
13-03-1995	589	602	589	589	60000	578.44	651	678.953	716.75	55.32
14-03-1995	564	564	564	564	3000	577.94	648.82	678.013	714.19	48.43
16-03-1995	564	564	564	564	16000	577.44	646.64	677.073	712.11	48.43
17-03-1995	564	564	564	564	7000	576.94	644.46	676.133	710.38	48.43
21-03-1995	538	538	538	538	1000	575.92	642.02	675.02	708.455	41.69
22-03-1995	538	551	538	551	2500	574.64	639.71	673.907	706.595	45.76
24-03-1995	538	538	538	538	7500	573.1	637.27	672.707	704.67	42.56
27-03-1995	538	551	538	551	25500	571.82	634.96	671.513	702.75	46.58
30-03-1995	564	564	564	564	3500	571.06	632.91	670.487	701.02	50.32
03-04-1995	551	551	551	551	2000	569.52	630.73	669.293	699.29	46.79
04-04-1995	538	538	538	538	1000	567.72	628.29	668.013	697.625	43.50
05-04-1995	538	538	538	538	7500	566.18	625.85	666.733	695.96	43.50
06-04-1995	538	538	538	538	10500	565.16	623.41	665.533	694.295	43.50
07-04-1995	538	538	538	538	10000	563.62	620.97	664.333	693.27	43.50
10-04-1995	538	538	538	538	5000	562.84	618.66	663.133	691.86	43.50
13-04-1995	525	525	525	525	500	561.56	616.22	661.847	690.385	39.49
17-04-1995	525	525	525	525	6000	559.76	613.78	660.56	688.975	39.49
19-04-1995	525	525	525	525	9000	557.96	611.34	659.273	687.245	39.49
24-04-1995	525	525	525	525	2000	556.42	608.9	657.907	685.255	39.49
26-04-1995	513	513	513	513	10000	555.14	606.47	656.8	683.335	35.42
02-05-1995	436	436	436	436	2500	552.32	603.53	655.007	681.03	20.70
03-05-1995	513	513	513	513	2500	551.3	601.36	653.9	678.98	45.22
05-05-1995	513	513	513	513	5000	550.02	599.06	652.707	677.06	45.22
08-05-1995	487	487	487	487	1000	548.22	596.37	651.167	674.945	40.34
09-05-1995	513	513	513	513	4000	547.2	593.94	649.887	673.025	46.55
11-05-1995	538	538	525	525	9500	546.42	591.76	648.687	671.36	49.18
12-05-1995	538	551	525	538	28000	545.9	589.84	647.573	669.76	51.94
16-05-1995	513	513	513	513	10500	545.4	587.54	646.293	668.035	46.69
19-05-1995	513	513	513	513	2500	544.9	585.24	645.013	666.5	46.69
22-05-1995	513	513	513	513	10000	544.14	583.07	643.647	664.965	46.69
30-05-1995	513	513	513	513	5000	543.12	580.9	642.027	663.43	46.69
01-06-1995	513	513	513	513	3000	542.1	578.85	640.233	661.96	46.69
02-06-1995	513	513	513	513	37500	541.08	576.8	638.613	660.555	46.69
05-06-1995	525	564	525	551	119000	540.82	575.13	637.42	659.275	57.00
06-06-1995	513	602	513	589	378500	541.32	573.84	636.48	658.31	64.41
07-06-1995	589	602	589	602	323000	542.34	572.68	635.707	657.41	66.54
08-06-1995	589	589	577	577	188000	543.12	571.27	634.767	656.385	59.21
09-06-1995	589	653	589	653	649500	545.42	570.75	634.253	655.68	70.02
12-06-1995	628	641	615	641	229500	547.22	569.98	633.66	655.04	67.00
13-06-1995	641	641	628	641	195500	548.5	569.21	632.807	654.4	67.00
14-06-1995	653	666	653	666	205500	550.28	568.95	632.12	654.015	70.11
15-06-1995	653	666	641	666	220000	552.06	569.08	631.267	653.565	70.11
16-06-1995	653	653	641	653	43000	553.58	569.46	630.407	653.18	66.34
19-06-1995	628	628	615	615	16000	554.34	569.33	628.953	652.605	56.73
20-06-1995	641	641	628	628	25000	555.36	569.2	627.847	652.095	58.92
21-06-1995	628	628	628	628	7500	556.38	569.2	626.653	651.645	58.92
22-06-1995	641	641	628	641	21500	557.66	569.33	625.713	651.325	61.20
26-06-1995	641	641	641	641	19000	558.7	569.85	624.773	651.2	61.20
27-06-1995	641	653	641	653	23000	561.26	570.36	624	651.135	63.38
28-06-1995	641	641	641	641	15000	563.32	570.88	623.06	650.625	59.77
29-06-1995	641	641	641	641	17500	564.36	571.4	622.12	650.305	59.77
30-06-1995	641	641	615	615	12500	565.38	571.66	621.007	649.855	52.28
03-07-1995	615	615	589	602	49000	566.14	571.79	619.807	649.34	48.98
04-07-1995	602	602	602	602	2000	566.9	571.92	618.607	648.825	48.98
05-07-1995	615	628	615	615	47500	568.44	572.18	617.493	648.375	52.46
06-07-1995	628	628	615	628	3500	569.98	572.31	616.467	647.925	55.72
07-07-1995	615	628	615	628	12000	571.78	572.44	615.44	647.475	55.72
10-07-1995	615	615	615	615	17500	573.06	572.44	614.327	646.9	51.62
11-07-1995	602	602	602	602	7500	573.82	572.44	613.213	646.32	47.83
12-07-1995	615	615	615	615	5000	575.1	572.31	612.187	645.745	51.65
13-07-1995	615	615	615	615	3500	576.64	572.18	611.073	645.17	51.65
14-07-1995	602	602	602	602	1500	577.92	572.05	609.873	644.53	47.61
17-07-1995	628	641	615	641	35500	579.98	572.57	608.933	644.145	58.19
18-07-1995	615	615	615	615	3000	581.52	572.57	607.82	643.63	50.82
19-07-1995	615	628	615	628	18000	583.32	573.08	606.88	643.18	53.96
20-07-1995	615	641	615	641	59500	585.64	573.6	606.027	642.795	56.92
21-07-1995	641	641	628	641	29500	587.96	573.86	605.173	642.41	56.92
24-07-1995	602	602	602	602	1000	589.5	573.73	604.06	641.83	46.51
25-07-1995	602	615	602	615	6000	591.3	573.86	603.033	641.255	49.81
27-07-1995	602	628	602	628	12500	593.6	574.37	602.18	641	52.93
31-07-1995	577	577	577	577	1000	596.42	574.37	601.16	640.36	41.91
01-08-1995	602	602	602	602	5000	598.2	574.75	600.307	639.975	47.66
04-08-1995	589	589	589	589	1000	599.72	574.87	599.28	639.46	45.16
07-08-1995	602	615	602	615	13000	602.28	575.25	598.34	638.945	50.73
08-08-1995	602	602	589	589	2000	603.8	575.5	597.227	638.365	45.73
10-08-1995	589	589	589	589	9000	605.08	575.75	596.2	637.785	45.73
11-08-1995	589	589	589	589	1000	606.1	576	595.26	637.205	45.73
15-08-1995	577	577	577	577	25000	607.38	576.39	594.153	636.565	43.27
16-08-1995	564	564	564	564	25000	608.4	576.65	592.96	635.86	40.71
18-08-1995	551	551	551	551	14000	609.16	576.65	591.767	635.025	38.28
22-08-1995	564	564	551	564	2500	610.18	576.65	590.66	634.065	42.01
23-08-1995	564	564	564	564	1000	611.2	576.65	589.633	632.975	42.01
25-08-1995	564	564	551	551	12500	611.96	576.52	588.52	631.95	39.26
28-08-1995	551	551	551	551	11000	611.96	576.39	587.407	631.055	39.26
29-08-1995	551	551	538	538	3500	610.94	576.13	586.207	630.095	36.48
30-08-1995	538	538	525	525	12000	609.4	575.87	584.92	629.13	33.90
31-08-1995	525	538	525	538	5500	608.62	575.87	583.72	628.23	38.58
04-09-1995	525	525	525	525	14000	606.06	575.74	582.52	627.205	35.85
05-09-1995	525	525	525	525	10000	603.74	575.48	581.233	626.18	35.85
06-09-1995	525	525	525	525	18500	601.42	574.96	579.947	624.96	35.85
08-09-1995	525	525	525	525	5000	598.6	574.44	578.833	623.74	35.85
12-09-1995	525	525	525	525	5500	595.78	573.92	577.98	622.395	35.85
13-09-1995	525	525	525	525	1500	593.22	573.4	577.38	621.11	35.85
14-09-1995	538	538	538	538	32500	591.68	573.01	576.78	619.635	42.23
18-09-1995	538	538	538	538	4000	589.88	572.62	576.093	618.355	42.23
19-09-1995	538	538	538	538	5500	588.08	572.23	575.493	617.01	42.23
20-09-1995	538	538	538	538	5000	586.02	571.84	574.893	615.79	42.23
22-09-1995	538	538	538	538	20000	583.96	571.33	574.553	614.57	42.23
26-09-1995	538	538	538	538	2500	581.66	571.46	574.127	613.415	42.23
27-09-1995	538	538	538	538	15000	579.6	571.46	573.787	612.195	42.23
28-09-1995	538	538	538	538	16500	577.54	570.95	573.447	610.975	42.23
02-10-1995	538	538	538	538	1000	576	570.69	573.107	609.755	42.23
03-10-1995	538	538	538	538	22500	574.72	570.43	572.767	608.535	42.23
04-10-1995	538	538	538	538	10000	573.44	570.17	572.427	607.315	42.23
05-10-1995	551	564	551	564	42000	572.42	570.43	572.26	606.225	60.15
06-10-1995	538	538	538	538	27500	570.62	570.3	571.747	605.005	45.09
10-10-1995	525	525	525	525	22000	568.56	570.17	571.147	603.72	39.73
11-10-1995	538	538	538	538	50000	567.02	570.04	570.633	602.5	46.57
12-10-1995	525	525	525	525	37500	565.48	569.65	570.12	601.28	41.50
13-10-1995	525	525	525	525	7500	563.68	569.39	569.433	600.06	41.50
16-10-1995	513	513	513	513	30000	561.64	569.14	568.667	598.715	37.17
17-10-1995	513	513	513	513	17500	559.86	568.89	567.987	597.37	37.17
18-10-1995	525	525	525	525	20000	557.54	568.76	567.56	596.085	43.95
19-10-1995	525	525	525	525	12500	555.74	568.63	566.96	594.8	43.95
20-10-1995	525	525	525	525	3000	553.68	568.5	566.613	593.58	43.95
26-10-1995	525	525	525	525	25000	551.36	568.5	566.187	592.36	43.95
30-10-1995	513	525	513	525	20000	549.04	568.5	565.587	591.14	43.95
31-10-1995	513	513	513	513	4000	547.26	568.38	564.907	589.86	38.01
02-11-1995	513	513	513	513	5000	545.22	568.26	564.313	588.58	38.01
03-11-1995	513	513	513	513	84000	542.92	568.26	563.887	587.365	38.01
06-11-1995	500	500	500	500	500	541.38	568.9	563.373	586.215	32.13
08-11-1995	525	525	525	525	8000	539.84	569.02	563.113	585.19	48.60
10-11-1995	513	513	500	500	42000	538.06	568.89	562.6	583.975	38.53
15-11-1995	500	500	500	500	5000	535.76	569.02	562.087	582.695	38.53
17-11-1995	500	500	500	500	10000	533.98	568.89	561.66	581.415	38.53
23-11-1995	500	500	500	500	25000	532.2	568.64	561.233	580.2	38.53
24-11-1995	500	500	500	500	4000	530.42	568.26	560.807	579.05	38.53
04-12-1995	500	500	500	500	32500	528.88	568.13	560.553	577.835	38.53
05-12-1995	500	500	500	500	10500	527.6	568	560.3	576.62	38.53
06-12-1995	500	500	500	500	12000	526.58	567.87	559.96	575.47	38.53
07-12-1995	500	500	500	500	2500	525.3	567.74	559.533	574.32	38.53
11-12-1995	487	487	487	487	5000	523.76	567.48	559.02	573.165	31.85
12-12-1995	487	487	487	487	2000	522.48	567.22	558.507	572.01	31.85
13-12-1995	487	487	487	487	6000	521.2	566.58	557.993	570.855	31.85
18-12-1995	487	487	487	487	7000	520.18	565.56	557.48	569.7	31.85
21-12-1995	487	487	487	487	4000	519.42	564.41	557.053	568.545	31.85
26-12-1995	487	487	487	487	25000	518.4	563.51	556.713	567.39	31.85
28-12-1995	474	525	436	525	100500	518.4	562.23	556.627	566.49	61.95
02-01-1996	500	500	500	500	5000	517.9	560.82	556.287	565.4	47.18
04-01-1996	513	513	500	500	7500	517.4	559.41	555.773	564.31	47.18
08-01-1996	525	525	525	525	6500	517.4	558	555.427	563.475	58.62
10-01-1996	513	513	513	513	2500	517.16	556.47	555	562.775	52.72
15-01-1996	500	500	500	500	3000	516.66	554.94	554.487	562.2	47.18
18-01-1996	487	487	487	487	15000	515.64	553.66	553.887	561.495	42.38
19-01-1996	487	487	487	487	12000	514.62	552.25	553.287	560.725	42.38
22-01-1996	487	500	487	500	7000	513.86	550.97	552.773	560.085	48.46
23-01-1996	513	513	513	513	10000	513.36	549.69	552.347	559.51	53.72
25-01-1996	487	513	487	513	19000	512.86	548.41	551.84	559.13	53.72
30-01-1996	487	487	487	487	8500	511.84	546.75	551.587	558.555	43.44
31-01-1996	487	487	487	487	1000	510.82	545.21	551.247	558.045	43.44
01-02-1996	487	487	487	487	1000	509.8	543.67	550.567	557.535	43.44
02-02-1996	500	500	500	500	10000	509.04	542.52	550.14	557.09	49.48
05-02-1996	513	513	513	513	30500	508.54	541.63	549.8	556.71	54.68
06-02-1996	525	525	525	525	46500	508.28	540.86	549.54	556.39	58.90
07-02-1996	564	564	564	564	1500	508.28	540.35	549.713	556.265	68.99
09-02-1996	500	513	500	513	2000	507.78	539.2	549.46	555.755	51.26
14-02-1996	513	513	513	513	4000	507.54	538.05	549.293	555.245	51.26
28-02-1996	513	513	513	513	5000	507.04	537.03	549.04	554.735	51.26
29-02-1996	500	513	500	513	15000	506.8	536.14	548.7	554.29	51.26
01-03-1996	513	513	513	513	15000	506.56	535.12	548.447	553.715	51.26
05-03-1996	513	513	513	513	2000	506.56	534.1	548.28	553.14	51.26
07-03-1996	500	513	500	513	11000	506.56	533.21	548.113	552.63	51.26
08-03-1996	500	513	500	513	5000	506.32	531.93	547.947	552.25	51.26
13-03-1996	500	500	500	500	2000	505.82	530.78	547.693	551.675	45.83
19-03-1996	500	500	500	500	2000	505.32	529.5	547.44	551.29	45.83
22-03-1996	500	500	500	500	2000	504.82	528.09	547.273	550.845	45.83
25-03-1996	500	500	500	500	1000	504.32	526.68	547.107	550.27	45.83
02-04-1996	500	500	500	500	2500	504.06	525.66	546.94	549.695	45.83
03-04-1996	513	577	513	577	67000	505.34	525.28	547.287	549.57	71.62
04-04-1996	551	602	551	602	183500	507.12	525.02	547.88	549.695	75.67
08-04-1996	615	615	589	589	20000	508.9	525.14	548.9	549.755	70.07
09-04-1996	551	551	551	551	2500	509.42	524.63	549.153	549.69	56.83
10-04-1996	577	589	577	577	13500	510.96	524.51	549.58	549.69	62.11
11-04-1996	577	577	564	564	12500	512.24	524	550.093	549.625	58.27
15-04-1996	564	577	564	577	16500	513.78	523.88	550.52	549.69	60.88
16-04-1996	577	577	564	564	16000	515.06	523.63	550.78	549.69	57.05
18-04-1996	551	551	551	551	20000	516.08	523.25	550.867	549.625	53.43
19-04-1996	551	551	538	538	8000	516.84	522.86	551.033	549.625	50.01
22-04-1996	538	538	538	538	1000	517.6	522.6	551.2	549.625	50.01
23-04-1996	538	551	538	551	17000	518.62	522.6	551.453	549.625	53.46
24-04-1996	564	564	564	564	24000	519.9	522.6	551.793	549.625	56.68
25-04-1996	564	564	564	564	2000	521.44	522.6	552.133	549.625	56.68
01-05-1996	551	551	551	551	8000	522.72	522.6	552.387	549.56	52.47
02-05-1996	551	551	551	551	6000	524	522.6	552.387	549.495	52.47
03-05-1996	538	538	525	525	14000	524.76	522.47	551.96	549.3	44.75
09-05-1996	525	525	525	525	2000	525.52	522.47	551.447	549.17	44.75
10-05-1996	525	525	525	525	3000	526.28	522.34	551.1	549.105	44.75
15-05-1996	525	525	525	525	3500	526.28	522.34	550.247	549.04	44.75
20-05-1996	525	525	525	525	6000	526.78	522.34	549.473	548.91	44.75
21-05-1996	513	513	513	513	2500	527.04	522.22	548.62	548.59	40.75
22-05-1996	513	513	513	513	10000	526.8	522.1	547.6	548.27	40.75
23-05-1996	513	513	513	513	3500	526.8	521.98	546.58	547.95	40.75
24-05-1996	513	513	513	513	1000	527.06	521.86	545.647	547.63	40.75
27-05-1996	525	525	525	525	7500	527.82	521.73	545.047	547.37	47.12
28-05-1996	525	525	513	513	20500	528.34	521.48	544.28	547.05	42.23
29-05-1996	525	525	525	525	39000	528.84	521.35	543.593	546.79	48.03
30-05-1996	538	564	538	564	99000	529.86	521.61	543.08	546.725	61.55
31-05-1996	564	564	564	564	30500	530.88	521.87	542.567	546.6	61.55
04-06-1996	538	538	538	538	500	531.9	521.87	541.8	546.665	51.25
05-06-1996	538	538	525	525	5500	532.66	521.74	541.027	546.6	47.01
06-06-1996	538	538	538	538	10000	533.68	521.74	540.34	546.345	51.34
07-06-1996	538	538	525	525	132000	534.18	521.61	539.74	546.15	47.18
10-06-1996	513	513	513	513	82500	534.18	521.36	539.147	545.895	43.67
11-06-1996	513	513	513	513	237500	533.94	521.11	538.553	545.64	43.67
12-06-1996	513	513	513	513	28000	532.92	520.6	537.873	545.515	43.67
14-06-1996	513	513	513	513	71000	532.92	520.35	537.107	545.325	43.67
17-06-1996	513	513	513	513	5000	532.92	520.23	536.34	545.2	43.67
18-06-1996	513	513	513	513	8000	532.92	519.98	535.66	545.01	43.67
19-06-1996	513	513	513	513	56000	532.92	519.86	535.067	544.755	43.67
20-06-1996	513	513	513	513	176000	532.92	519.74	534.387	544.565	43.67
21-06-1996	513	513	513	513	114500	532.92	519.74	533.707	544.44	43.67
24-06-1996	513	513	513	513	136000	532.92	519.74	533.113	544.315	43.67
25-06-1996	513	513	513	513	28500	532.92	519.62	532.26	544.19	43.67
26-06-1996	525	525	513	513	260000	533.18	519.5	531.58	544.065	43.67
27-06-1996	525	525	513	513	26500	533.44	519.38	530.813	543.94	43.67
28-06-1996	525	525	525	525	13500	533.94	519.38	530.04	543.94	52.87
01-07-1996	538	551	538	538	294000	534.7	519.51	529.353	544.005	60.41
02-07-1996	538	538	538	538	99000	535.46	519.76	528.927	544.07	60.41
03-07-1996	538	538	538	538	212500	534.68	520.01	528.413	544.135	60.41
04-07-1996	538	538	525	525	38500	533.14	520.13	527.727	544.195	50.35
05-07-1996	525	525	525	525	100000	531.86	520.38	527.38	544.64	50.35
08-07-1996	525	525	525	525	119000	531.34	520.38	526.867	544.7	50.35
09-07-1996	525	525	525	525	50000	530.3	520.63	526.44	544.76	50.35
10-07-1996	525	525	525	525	270000	529.52	520.88	525.84	544.95	50.35
11-07-1996	538	538	538	538	224500	528.74	521.26	525.5	545.075	60.00
12-07-1996	538	551	538	551	559000	528.48	521.77	525.247	545.205	66.92
15-07-1996	525	525	513	513	74000	527.72	521.9	524.74	545.08	43.32
16-07-1996	513	513	513	513	10000	527.22	522.03	524.313	545.08	43.32
17-07-1996	525	525	525	525	52500	526.96	522.28	524.053	545.14	49.80
18-07-1996	525	525	525	525	42000	526.44	522.53	523.88	545.2	49.80
19-07-1996	525	525	525	525	12500	525.66	522.78	523.62	545.26	49.80
22-07-1996	538	538	525	525	3000	524.88	523.16	523.36	545.32	49.80
23-07-1996	525	538	525	538	13000	524.62	523.67	523.273	545.445	56.98
24-07-1996	538	538	525	525	79000	524.1	524.05	523.1	545.315	49.38
25-07-1996	525	525	525	525	20000	524.1	524.43	523.013	544.995	49.38
26-07-1996	525	525	513	513	48000	523.86	524.69	522.933	544.55	43.21
29-07-1996	500	513	500	513	30500	523.62	524.95	522.767	544.23	43.21
30-07-1996	500	513	487	513	58500	523.38	524.83	522.687	543.53	43.21
31-07-1996	500	500	500	500	137500	522.88	524.83	522.52	542.825	36.96
01-08-1996	487	513	487	513	44500	522.88	524.96	522.44	542.185	45.46
02-08-1996	513	513	513	513	67000	522.88	524.84	522.36	541.42	45.46
05-08-1996	525	589	525	589	6143000	524.4	525.6	522.787	541.035	71.50
06-08-1996	615	769	615	769	22893000	529.52	528.29	524.413	541.615	87.15
07-08-1996	871	948	782	794	20139500	534.9	531.36	526.12	542.51	88.12
08-08-1996	794	807	692	692	4244500	538.48	533.41	527.147	542.83	66.09
09-08-1996	692	730	692	718	1720000	542.34	535.59	528.347	543.28	68.26
12-08-1996	730	794	730	756	4061000	546.18	538.02	529.8	543.855	71.18
13-08-1996	769	769	718	718	883000	549.26	540.07	531	544.24	64.77
14-08-1996	730	756	705	743	1544000	553.36	542.63	532.367	544.69	66.88
15-08-1996	756	756	718	718	690000	557.22	544.94	533.567	545.075	62.83
16-08-1996	718	730	718	730	607500	561.06	547.37	534.847	545.52	63.96
19-08-1996	730	730	705	705	328500	564.66	549.42	535.96	545.97	59.88
20-08-1996	692	743	692	730	518000	569	551.59	537.24	546.61	62.46
21-08-1996	730	730	718	718	268500	573.1	553.52	538.44	547.19	60.45
22-08-1996	718	833	718	833	3949500	579.5	556.21	540.233	548.28	70.31
23-08-1996	846	858	743	756	2578000	584.36	558.64	541.687	548.92	59.59
26-08-1996	756	769	756	756	465000	589.22	561.07	543.227	549.56	59.59
27-08-1996	756	756	743	743	203500	593.82	563.37	544.593	550.2	57.87
28-08-1996	743	756	730	743	484000	598.42	565.67	546.047	550.905	57.87
29-08-1996	730	730	718	718	242500	602.52	567.72	547.333	551.42	54.36
30-08-1996	730	730	718	718	189500	606.62	569.77	548.7	551.935	54.36
02-09-1996	730	730	705	718	190500	610.72	571.82	550.067	552.515	54.36
03-09-1996	705	705	666	692	559500	614.3	573.61	551.18	552.77	50.38
04-09-1996	705	718	705	718	398000	618.4	575.79	552.467	553.285	54.00
05-09-1996	718	718	705	705	125000	622.24	577.84	553.667	553.67	51.96
06-09-1996	705	705	692	692	384500	625.58	579.76	554.78	553.925	49.93
09-09-1996	692	692	666	666	261500	628.14	581.42	555.72	554.05	46.05
10-09-1996	679	705	679	705	230000	631.48	583.47	557	554.565	52.07
11-09-1996	705	718	692	692	570500	634.56	584.62	558.193	554.95	50.06
12-09-1996	705	730	705	730	997000	638.66	585.9	559.64	555.46	55.46
13-09-1996	743	756	730	730	1131500	642.76	587.31	561.173	556.225	55.46
16-09-1996	743	743	718	718	376500	646.62	588.98	562.46	556.805	53.35
17-09-1996	718	718	692	692	854500	649.96	590.13	563.74	557.32	49.00
18-09-1996	705	718	692	705	928000	653.56	591.54	565.107	557.77	51.14
19-09-1996	718	756	705	705	5653000	656.9	592.82	566.473	558.35	51.14
20-09-1996	730	743	718	730	884500	660.48	594.48	568.007	559.055	55.33
23-09-1996	730	730	705	718	683500	664.58	596.15	569.46	559.7	52.98
24-09-1996	718	718	679	692	2711000	668.16	597.69	570.74	560.275	48.21
25-09-1996	679	679	653	653	975500	670.72	598.84	571.76	560.72	42.08
26-09-1996	653	679	615	666	5688000	673.54	599.99	572.867	561.295	44.61
27-09-1996	653	653	641	641	625500	675.86	600.76	573.807	561.68	40.91
30-09-1996	641	666	641	653	899000	678.42	601.65	574.913	562.125	43.34
01-10-1996	666	705	653	705	5494000	681.76	603.19	576.367	562.895	52.45
02-10-1996	705	705	679	679	376000	684.84	604.47	577.647	563.535	48.27
03-10-1996	692	692	679	679	514500	687.92	606.01	578.927	564.24	48.27
04-10-1996	679	705	679	692	1956500	691.5	607.68	580.293	565.075	50.56
07-10-1996	692	692	679	679	117500	694.82	609.22	581.573	565.78	48.26
08-10-1996	679	679	666	679	422500	698.14	610.76	582.6	566.55	48.26
09-10-1996	679	679	666	666	232500	701.46	612.17	583.707	567.255	45.85
10-10-1996	666	730	666	718	3781000	705.56	614.22	585.16	568.22	55.45
11-10-1996	705	705	692	692	39000	709.14	616.01	586.273	569.055	50.62
14-10-1996	666	692	641	692	632500	711.2	617.8	587.467	569.89	50.62
15-10-1996	679	679	679	679	5000	709.4	619.46	588.66	570.66	48.18
16-10-1996	679	679	666	666	155000	706.84	620.87	589.853	571.3	45.81
17-10-1996	666	666	666	666	15500	706.32	622.4	591.047	571.94	45.81
18-10-1996	666	666	666	666	17500	705.28	623.81	592.153	572.58	45.81
21-10-1996	666	679	653	679	148500	703.74	624.96	593.26	573.285	48.95
22-10-1996	666	666	653	666	75000	702.7	625.98	594.28	573.925	46.07
23-10-1996	666	666	653	653	35000	700.9	627.13	595.387	574.5	43.33
24-10-1996	653	666	653	666	135500	699.86	628.54	596.58	575.14	46.74
25-10-1996	653	666	653	666	110000	698.58	629.82	597.773	575.78	46.74
28-10-1996	653	666	653	666	136000	697.8	631.23	598.88	576.42	46.74
29-10-1996	653	666	653	666	251000	696.52	632.76	599.9	577.06	46.74
30-10-1996	653	666	653	666	186500	695.48	634.29	600.84	577.7	46.74
31-10-1996	653	666	653	666	333500	692.14	635.82	601.52	578.21	46.74
01-11-1996	666	666	653	653	84500	690.08	637.22	602.453	578.785	42.73
04-11-1996	653	653	653	653	30000	688.02	638.62	603.387	579.425	42.73
05-11-1996	653	666	653	653	65000	686.22	640.02	604.32	580	42.73
06-11-1996	666	679	653	666	237000	684.68	641.55	605.34	580.705	48.28
07-11-1996	666	666	666	666	89000	683.64	643.08	606.36	581.41	48.28
08-11-1996	666	666	666	666	55000	682.6	644.61	607.38	582.175	48.28
11-11-1996	666	666	666	666	91000	681.56	646.14	608.4	582.94	48.28
12-11-1996	666	666	653	653	52500	680.78	647.54	609.333	583.58	42.71
13-11-1996	666	666	666	666	50500	679.74	649.07	610.44	584.285	49.04
14-11-1996	653	653	653	653	82500	678.7	650.47	611.46	584.925	43.83
15-11-1996	666	666	653	653	49000	677.92	651.75	612.48	585.565	43.83
18-11-1996	653	653	653	653	64000	677.66	652.9	613.5	586.205	43.83
19-11-1996	666	666	666	666	177500	676.88	654.18	614.607	586.97	50.41
20-11-1996	666	666	666	666	5000	676.36	655.46	615.2	587.735	50.41
21-11-1996	679	679	666	666	45000	675.08	656.87	615.627	588.5	50.41
22-11-1996	653	653	653	653	20000	673.54	658.15	616.053	589.265	43.97
25-11-1996	653	653	641	641	57000	672	659.31	616.653	589.845	39.02
26-11-1996	653	653	653	653	45000	671.22	660.59	617.16	590.61	45.62
27-11-1996	653	653	653	653	38500	670.18	661.87	617.753	591.375	45.62
28-11-1996	653	653	653	653	41000	669.14	663.02	618.26	592.14	45.62
29-11-1996	653	653	641	653	174000	667.6	664.04	618.853	592.905	45.62
02-12-1996	641	641	641	641	5000	666.06	665.32	619.453	593.61	39.82
03-12-1996	641	666	641	666	190000	665.54	666.85	620.307	594.44	53.17
05-12-1996	653	679	653	653	389000	665.54	668.13	621.073	595.205	47.30
06-12-1996	653	666	641	666	168500	665.54	669.54	621.84	596.035	52.90
09-12-1996	653	666	653	666	41500	666.04	670.95	622.52	596.865	52.90
10-12-1996	666	666	666	666	92000	666.3	672.36	623.2	597.76	52.90
11-12-1996	666	679	666	679	403500	665.78	673.77	624.053	598.72	58.42
12-12-1996	666	679	666	679	70000	665.78	675.31	624.907	599.68	58.42
13-12-1996	666	679	666	679	356000	665.78	676.85	625.933	600.64	58.42
16-12-1996	679	679	666	666	117000	665.26	678.38	626.873	601.535	50.96
17-12-1996	666	666	653	653	32500	664.74	679.78	627.727	602.365	44.80
18-12-1996	666	692	666	692	324500	665	681.57	628.84	603.2	60.30
19-12-1996	679	692	679	692	45500	665.52	683.49	629.953	604.16	60.30
20-12-1996	679	705	679	705	304500	665.26	685.41	631.233	605.185	64.19
23-12-1996	705	743	705	730	618500	666.02	687.58	632.68	606.21	70.23
24-12-1996	730	730	718	718	22500	666.54	688.87	634.047	607.235	64.60
26-12-1996	730	730	705	718	167500	667.32	688.36	635.413	608.325	64.60
27-12-1996	730	730	718	730	116000	668.6	687.72	636.78	609.54	67.61
02-01-1997	718	718	718	718	3500	669.64	687.98	638.147	610.695	61.94
03-01-1997	718	718	718	718	61000	670.68	687.98	639.433	611.785	61.94
06-01-1997	718	718	705	705	110000	671.2	687.47	640.373	612.745	56.03
07-01-1997	692	692	692	692	60000	671.72	687.21	641.227	613.64	50.81
08-01-1997	679	692	679	692	75000	672.5	686.7	642.253	614.665	50.81
10-01-1997	692	692	679	692	51000	673.02	686.44	643.367	615.69	50.81
13-01-1997	666	705	666	705	53000	673.8	686.19	644.48	616.78	55.94
14-01-1997	692	705	692	705	94000	674.58	686.19	645.68	617.805	55.94
16-01-1997	692	705	692	705	27500	675.36	685.94	646.96	618.765	55.94
20-01-1997	679	679	666	679	78000	675.62	685.55	648.067	619.535	44.38
21-01-1997	679	679	666	679	95500	675.88	684.01	649.173	620.11	44.38
22-01-1997	666	679	666	666	80500	676.14	683.11	650.193	620.875	39.63
23-01-1997	666	705	666	705	235500	677.18	682.6	651.473	621.835	55.14
24-01-1997	705	705	692	692	123500	677.96	682.09	652.667	622.73	50.48
27-01-1997	679	692	679	692	26000	678.48	681.58	653.86	623.625	50.48
28-01-1997	692	705	679	705	102500	679.26	681.45	655.14	624.585	54.90
29-01-1997	692	705	692	705	133000	680.04	681.32	656.42	625.545	54.90
30-01-1997	705	718	705	718	123500	681.08	681.32	657.787	626.57	59.13
31-01-1997	705	718	705	718	49500	682.38	681.58	659.153	627.595	59.13
03-02-1997	705	718	692	718	36000	683.42	681.58	660.52	628.685	59.13
04-02-1997	692	718	692	718	23000	684.72	681.71	661.887	629.775	59.13
06-02-1997	705	705	705	705	6000	685.76	681.84	663.087	630.8	52.51
12-02-1997	705	718	692	718	48500	687.06	682.36	664.287	631.89	57.62
13-02-1997	705	718	705	718	105000	688.1	682.49	665.487	632.98	57.62
14-02-1997	718	718	718	718	20000	689.14	682.75	666.687	633.685	57.62
17-02-1997	705	718	705	718	30500	690.18	682.63	667.973	634.265	57.62
19-02-1997	692	692	692	692	5000	690.96	682.25	669.087	634.78	44.68
20-02-1997	692	718	692	718	60500	692.5	682.25	670.373	635.615	55.45
21-02-1997	705	743	705	743	679500	694.3	682.76	671.827	636.445	62.93
24-02-1997	743	871	743	858	1771000	698.4	684.29	674.047	637.915	79.75
25-02-1997	871	999	858	999	4076500	705.32	687.23	677.12	640.025	87.34
26-02-1997	1012	1012	871	871	1768500	709.68	688.64	679.253	641.56	63.92
27-02-1997	871	910	871	871	245000	714.28	690.17	681.64	643.16	63.92
28-02-1997	871	871	846	846	12500	717.88	691.71	683.86	644.7	60.26
03-03-1997	807	833	794	794	90500	720.7	693.12	685.653	645.98	53.41
04-03-1997	769	807	743	794	123500	723.26	694.4	687.447	647.195	53.41
05-03-1997	769	820	769	820	117500	726.34	696.19	689.413	648.475	56.29
06-03-1997	820	871	807	871	121500	730.44	698.37	691.72	650.01	61.34
07-03-1997	846	871	820	871	177000	734.28	700.03	693.94	651.61	61.34
10-03-1997	820	858	820	858	80500	737.86	701.82	696.16	653.145	59.32
11-03-1997	858	858	858	858	25000	741.44	703.61	698.38	654.81	59.32
12-03-1997	807	846	807	846	50500	745.04	705.15	700.6	656.415	57.29
13-03-1997	833	833	794	820	77000	748.38	706.56	702.647	657.89	53.06
14-03-1997	807	820	807	820	35000	750.94	707.97	704.693	659.365	53.06
17-03-1997	833	846	833	846	64000	754.02	709.77	707	660.97	56.76
18-03-1997	833	846	807	846	78000	756.84	711.05	709.22	662.635	56.76
19-03-1997	833	858	833	858	145000	759.4	712.71	711.52	664.36	58.52
20-03-1997	846	858	846	858	155000	762.2	714.37	713.313	666.085	58.52
21-03-1997	846	858	833	858	70500	765	716.16	713.907	667.81	58.52
24-03-1997	846	858	820	833	57500	767.06	717.83	714.167	669.35	52.94
25-03-1997	833	858	833	858	105000	769.86	719.75	715.273	671.075	57.32
26-03-1997	846	858	846	858	50000	772.66	721.67	716.207	672.74	57.32
27-03-1997	858	871	846	871	122500	775.98	723.59	716.973	674.275	59.59
01-04-1997	846	858	769	858	66500	779.3	725.51	717.907	675.745	56.36
02-04-1997	858	858	833	846	50000	782.38	727.44	718.593	677.285	53.48
03-04-1997	820	833	820	833	76000	785.2	729.11	719.36	678.825	50.47
04-04-1997	820	846	820	846	140000	788.02	730.91	720.133	680.365	53.30
07-04-1997	769	846	769	846	118000	790.84	732.71	721.073	681.97	53.30
08-04-1997	833	846	833	846	42500	793.66	734.51	721.847	683.635	53.30
10-04-1997	846	858	820	846	31500	797	736.31	722.7	685.3	53.30
11-04-1997	846	858	846	858	15000	800.58	738.23	722.867	687.025	56.39
14-04-1997	858	858	858	858	10000	804.42	740.28	723.547	688.75	56.39
15-04-1997	858	858	833	833	8000	806.98	742.08	724.06	690.35	48.62
16-04-1997	846	846	833	846	20000	810.06	744.01	724.747	692.015	52.30
17-04-1997	846	846	820	833	122500	812.88	745.68	725.347	693.615	48.55
21-04-1997	846	846	846	846	12500	815.7	747.48	726.2	695.28	52.24
22-04-1997	846	846	833	846	73500	818.52	749.28	727.053	696.945	52.24
23-04-1997	833	858	833	858	117000	821.32	751.2	727.987	698.67	55.64
24-04-1997	833	846	833	846	15000	823.88	753.13	729.013	700.335	51.68
25-04-1997	833	833	833	833	17500	826.18	754.8	729.78	701.935	47.71
28-04-1997	833	833	820	833	17500	828.48	756.6	730.633	703.535	47.71
29-04-1997	833	833	820	833	54500	831.04	758.4	731.573	705.075	47.71
30-04-1997	820	833	820	833	20000	833.34	760.2	732.687	706.55	47.71
01-05-1997	833	833	833	833	12500	835.64	761.87	733.54	708.025	47.71
02-05-1997	833	833	833	833	5000	837.94	763.54	734.48	709.5	47.71
05-05-1997	807	833	807	833	14000	840.24	765.21	735.167	711.04	47.71
06-05-1997	820	833	820	833	10000	843.06	767.01	735.853	712.58	47.71
07-05-1997	833	833	833	833	7500	845.36	768.93	736.62	714.12	47.71
09-05-1997	820	833	820	833	32500	847.16	770.73	737.56	715.66	47.71
12-05-1997	820	833	820	833	22500	846.66	772.53	738.413	717.2	47.71
13-05-1997	807	833	807	833	31000	843.34	774.33	739.267	718.675	47.71
14-05-1997	807	820	807	820	67500	842.32	776	739.867	720.02	40.20
15-05-1997	820	820	820	820	47500	841.3	777.79	740.547	721.555	40.20
16-05-1997	807	833	807	833	18500	841.04	779.46	741.487	723.155	49.43
19-05-1997	833	833	820	833	27500	841.82	781.26	742.687	724.695	49.43
20-05-1997	820	833	820	833	5000	842.6	782.93	743.8	726.235	49.43
21-05-1997	833	846	807	807	19500	842.34	784.34	744.907	727.645	35.68
23-05-1997	846	846	833	846	15000	841.84	786.14	746.193	729.25	55.62
27-05-1997	807	833	807	833	6000	841.08	787.68	747.047	730.725	50.05
28-05-1997	833	833	833	833	5000	840.58	789.22	748.073	732.265	50.05
29-05-1997	833	833	833	833	2500	840.08	790.76	749.1	733.805	50.05
30-05-1997	807	833	807	833	10000	839.82	792.43	750.04	735.405	50.05
02-06-1997	833	833	833	833	5000	840.08	794.23	751.067	737.005	50.05
03-06-1997	807	833	807	833	10000	840.34	795.64	752.093	738.605	50.05
04-06-1997	833	833	833	833	2500	840.08	797.05	753.207	740.27	50.05
05-06-1997	833	833	833	833	2500	839.82	798.33	753.973	741.87	50.05
06-06-1997	833	833	833	833	2500	839.32	799.36	754.913	743.47	50.05
09-06-1997	820	833	820	833	7500	838.82	800.51	755.853	744.69	50.05
10-06-1997	833	833	833	833	2500	838.32	801.66	756.88	745.01	50.05
11-06-1997	820	833	820	833	5000	838.32	802.69	757.993	745.205	50.05
12-06-1997	833	846	833	846	7500	838.08	803.97	759.193	745.975	59.84
13-06-1997	833	846	833	846	5000	837.84	805.25	760.393	746.615	59.84
16-06-1997	820	820	807	820	12500	836.82	806.4	761.333	746.935	41.14
17-06-1997	846	871	846	871	29500	837.08	808.19	762.7	747.7	64.55
18-06-1997	858	897	846	897	181000	838.1	810.24	764.327	748.47	70.90
19-06-1997	910	910	884	884	72500	839.12	812.16	765.78	749.3	64.66
20-06-1997	884	910	884	910	136000	840.4	814.21	767.407	750.2	70.29
23-06-1997	897	923	897	923	42500	841.94	816.39	769.12	751.29	72.64
24-06-1997	923	923	923	923	3500	843.48	818.57	770.833	752.255	72.64
25-06-1997	910	910	897	910	40500	844.76	820.88	772.46	753.215	66.54
26-06-1997	923	974	923	961	664000	846.82	823.7	774.427	753.855	75.30
27-06-1997	987	1012	974	1012	279000	849.9	827.16	776.82	755.135	80.73
30-06-1997	961	987	961	987	67500	852.98	829.98	779.047	756.29	72.34
01-07-1997	961	1012	961	1012	156500	856.3	833.18	781.44	757.635	75.12
02-07-1997	948	999	948	999	93000	859.62	836.25	783.66	758.915	71.11
07-07-1997	974	987	974	987	118500	862.44	839.07	785.8	760.26	67.53
08-07-1997	987	1012	987	1012	224000	865.76	842.14	788.107	761.73	70.83
09-07-1997	1012	1076	1012	1063	241000	869.86	845.59	790.753	763.455	76.15
10-07-1997	1076	1128	1076	1128	127000	875.5	849.69	793.92	765.635	80.93
11-07-1997	1128	1166	1128	1166	205000	882.16	854.17	797.253	767.875	83.06
14-07-1997	1166	1166	1128	1153	54500	888.56	858.52	800.587	770.115	79.77
15-07-1997	1076	1140	1063	1140	8000	894.7	862.87	803.833	772.355	76.51
21-07-1997	1076	1128	1076	1128	38500	900.6	866.97	807	774.665	73.52
22-07-1997	1076	1115	1076	1115	5500	906.24	870.94	809.993	776.715	70.31
23-07-1997	1089	1115	1076	1115	4500	911.88	874.91	812.987	778.83	70.31
29-07-1997	1089	1089	1089	1089	2500	917	878.62	815.807	780.625	63.85
31-07-1997	1025	1089	1025	1089	12000	922.12	882.59	818.713	782.42	63.85
01-08-1997	1076	1089	1076	1089	5500	927.24	886.3	821.7	784.275	63.85
05-08-1997	1063	1089	1063	1089	22500	932.36	889.76	824.607	786.26	63.85
13-08-1997	1025	1051	974	974	34000	935.18	890.92	826.747	787.605	41.28
14-08-1997	987	987	987	987	2500	938.26	890.8	828.973	789.015	43.71
15-08-1997	935	1076	923	1076	16000	943.38	892.85	831.793	790.745	56.83
18-08-1997	1025	1025	923	987	8500	946.72	894.01	834.1	792.09	45.43
19-08-1997	923	1038	923	1038	14000	950.82	895.93	836.58	793.82	51.44
20-08-1997	923	923	871	871	7500	951.58	896.7	838.033	794.91	37.04
21-08-1997	871	871	833	871	10000	952.34	897.47	839.4	795.935	37.04
26-08-1997	769	858	769	858	1500	953.36	897.85	840.68	797.02	36.13
27-08-1997	846	871	846	858	43000	953.6	897.72	841.96	798.045	36.13
29-08-1997	743	794	743	794	10000	952.82	896.95	842.727	798.49	31.67
01-09-1997	794	820	794	820	13500	952.56	896.57	843.667	799.195	35.17
03-09-1997	513	769	513	769	7500	951.28	895.68	844.267	799.645	31.74
04-09-1997	641	769	641	769	23000	950	894.91	844.953	800.03	31.74
08-09-1997	769	769	769	769	2500	948.72	894.4	845.727	800.48	31.74
23-09-1997	769	782	769	782	35000	947.7	894.02	846.327	800.995	33.80
26-09-1997	525	769	525	756	1500	946.16	893.12	846.753	801.445	31.74
29-09-1997	666	769	666	769	6500	944.88	892.35	847.18	801.7	33.91
30-09-1997	756	846	756	846	15000	945.14	892.23	847.953	802.47	45.05
09-10-1997	858	858	858	858	2500	945.64	892.23	848.887	803.3	46.56
17-10-1997	743	769	718	769	38500	944.36	891.34	849.227	803.75	38.17
20-10-1997	692	743	692	743	16500	942.56	890.44	849.313	804.135	36.12
21-10-1997	692	743	692	743	29500	940.5	889.29	849.48	804.52	36.12
22-10-1997	730	743	692	692	4000	937.42	887.63	849.307	804.65	32.20
23-10-1997	692	718	666	718	10000	935.38	886.1	849.393	804.845	36.02
27-10-1997	679	718	679	679	122500	931.54	884.31	849.307	804.91	33.01
28-10-1997	641	666	628	666	36000	926.92	882.51	849.133	804.975	32.05
29-10-1997	615	666	589	666	217500	922.56	880.84	848.96	804.975	32.05
30-10-1997	692	730	692	730	214500	918.96	879.68	849.127	805.295	41.73
31-10-1997	692	769	679	769	188500	915.88	878.91	849.553	805.81	46.70
03-11-1997	718	820	718	820	15500	913.82	878.65	850.32	806.58	52.43
04-11-1997	769	807	769	807	22000	911.76	878.26	851.173	807.285	50.93
05-11-1997	730	807	718	794	55000	908.42	877.62	851.94	807.925	49.40
06-11-1997	782	820	782	820	207500	904.58	877.24	852.967	808.76	52.47
07-11-1997	794	807	794	807	80000	900.98	876.98	853.647	809.53	50.81
10-11-1997	807	820	756	820	22000	897.14	876.72	854.5	810.365	52.43
11-11-1997	794	820	794	820	44500	893.56	876.59	855.353	811.135	52.43
12-11-1997	807	871	807	858	161000	890.98	876.71	856.373	812.095	57.20
13-11-1997	846	884	833	871	769500	888.16	876.96	857.48	813.12	58.72
14-11-1997	846	858	833	858	46000	884.06	876.96	858.413	814.08	56.55
17-11-1997	820	858	820	846	42500	878.42	876.96	859.267	815.045	54.55
18-11-1997	833	846	833	846	13500	872.02	877.09	860.12	815.945	54.55
19-11-1997	769	846	769	833	29500	865.62	877.09	860.887	816.845	52.23
20-11-1997	769	833	769	833	105500	859.48	877.09	861.74	817.745	52.23
21-11-1997	820	846	820	846	3500	853.84	877.22	862.593	818.71	54.48
24-11-1997	820	846	820	846	6000	848.46	877.35	863.447	819.61	54.48
26-11-1997	794	871	794	871	88000	843.58	877.73	864.467	820.635	58.80
27-11-1997	807	846	807	846	59500	838.72	877.86	865.32	821.535	53.34
04-12-1997	923	923	923	923	2000	835.4	878.76	866.86	822.885	64.33
11-12-1997	846	897	794	897	82500	831.56	879.4	868.053	824.165	59.26
15-12-1997	743	820	743	794	73500	825.66	879.01	868.393	824.87	44.34
16-12-1997	718	820	718	820	212500	822.58	878.88	868.14	825.705	47.90
17-12-1997	743	846	743	846	24500	819.76	879.01	867.12	826.67	51.26
18-12-1997	820	871	794	871	109000	815.66	879.52	867.12	827.76	54.32
19-12-1997	820	871	820	871	11000	813.34	880.03	867.12	828.91	54.32
22-12-1997	820	846	820	846	15000	809.5	880.16	867.12	829.81	50.64
23-12-1997	820	846	820	846	117500	809	880.29	867.467	830.775	50.64
24-12-1997	794	846	794	846	54500	808.5	880.42	867.813	831.675	50.64
29-12-1997	794	897	794	897	1782000	809.28	881.32	868.327	832.83	57.90
30-12-1997	820	923	820	923	1230500	810.58	882.09	868.673	834.115	61.05
02-01-1998	871	923	871	923	578500	813.16	882.99	869.02	835.335	61.05
05-01-1998	897	923	846	923	246500	815.22	883.89	869.453	836.555	61.05
06-01-1998	871	871	846	871	50000	817.26	884.27	869.54	837.515	51.44
07-01-1998	846	871	820	871	18500	819.3	884.65	869.707	838.54	51.44
08-01-1998	820	871	820	871	10000	821.34	885.03	870.047	839.63	51.44
09-01-1998	871	871	871	871	2500	823.12	885.41	870.387	840.525	51.44
12-01-1998	820	871	820	871	51000	825.42	885.79	870.553	841.42	51.44
13-01-1998	846	871	846	871	40000	827.46	886.17	870.72	842.25	51.44
14-01-1998	820	871	820	871	22500	827.96	886.55	870.807	842.955	51.44
15-01-1998	820	871	820	871	21500	828.22	886.93	870.893	843.72	51.44
16-01-1998	846	871	846	871	32500	830.26	887.31	870.98	844.485	51.44
20-01-1998	846	846	846	846	1000	832.32	887.44	871.067	845.065	44.83
26-01-1998	769	769	718	718	26500	831.82	886.16	870.133	845.065	26.24
27-01-1998	666	718	666	666	17500	831.3	884.36	868.853	844.805	22.22
02-02-1998	692	743	666	743	42000	831.8	883.59	868	844.995	37.52
03-02-1998	743	769	666	769	7500	833.6	882.57	867.407	845.38	41.69
04-02-1998	769	794	692	794	12500	836.16	881.54	867.06	845.89	45.46
05-02-1998	794	794	794	794	5000	838.72	880.64	866.8	846.4	45.46
06-02-1998	794	794	743	794	4500	840	879.48	866.453	846.845	45.46
09-02-1998	820	820	820	820	1000	841.02	878.45	866.28	847.42	49.68
10-02-1998	820	820	769	769	3500	840	876.91	865.767	847.74	42.69
11-02-1998	769	769	769	769	2000	839.24	875.5	865.253	848.19	42.69
12-02-1998	692	692	615	666	12500	836.68	872.55	863.973	848.125	32.12
24-02-1998	666	666	666	666	1000	833.6	869.09	862.693	848.125	32.12
25-02-1998	564	564	513	513	22500	827.72	864.35	860.56	847.165	22.51
26-02-1998	513	538	513	513	52000	821.58	859.36	858.34	846.27	22.51
04-03-1998	461	461	461	461	500	814.4	853.98	855.86	845.115	20.13
05-03-1998	538	564	538	564	9000	808.52	849.75	853.98	844.41	34.80
25-03-1998	410	410	410	410	1000	799.3	843.73	851.073	842.935	26.86
13-04-1998	410	410	410	410	5000	790.34	837.2	848.087	841.395	26.86
04-05-1998	308	308	308	308	2000	779.58	829	844.5	839.345	22.85
26-06-1998	256	282	205	205	3500	766.76	819.39	840.313	836.78	19.66
07-07-1998	179	179	179	179	10000	753.68	809.65	835.953	834.085	18.94
08-07-1998	179	179	154	154	20000	740.1	799.79	831.427	831.33	18.25
09-07-1998	128	179	128	179	20500	726.76	790.3	827.067	828.635	21.34
28-09-1998	179	179	179	179	5000	713.42	780.94	822.707	825.94	21.34
30-09-1998	179	179	179	179	5000	699.58	771.58	818.347	823.245	21.34
08-10-1998	128	179	128	179	45000	686.24	762.48	813.987	820.55	21.34
24-11-1998	179	179	179	179	2500	671.36	753.38	809.627	817.985	21.34
27-11-1998	179	179	179	179	5000	657	744.28	805.267	815.29	21.34
30-11-1998	179	179	179	179	5000	644.7	735.18	800.907	812.47	21.34
08-12-1998	179	179	179	179	5000	631.88	727.23	796.547	809.075	21.34
15-12-1998	179	179	179	179	5000	618.54	719.15	792.187	804.975	21.34
22-12-1998	179	179	179	179	5000	604.7	710.18	787.913	801.515	21.34
23-12-1998	179	179	179	179	2500	590.86	702.1	783.64	798.055	21.34
24-12-1998	179	179	179	179	5000	577.52	693.51	779.28	794.72	21.34
28-12-1998	179	179	179	179	2500	564.18	686.59	774.92	791.645	21.34
29-12-1998	179	179	179	179	2500	550.84	679.67	770.56	788.57	21.34
30-12-1998	179	179	179	179	2500	536.48	672.88	766.373	785.365	21.34
28-01-1999	154	179	154	154	3500	521.1	665.84	761.76	781.78	19.14
09-02-1999	154	154	154	154	4000	505.72	659.44	757.233	778.195	19.14
10-02-1999	154	154	154	154	2500	490.34	652.78	752.707	774.675	19.14
11-02-1999	154	154	154	154	7500	476	646.63	748.18	771.155	19.14
16-02-1999	154	154	154	154	2500	461.66	640.48	743.653	767.695	19.14
18-02-1999	154	154	154	154	5000	447.32	634.33	739.127	764.365	19.14
19-02-1999	154	154	154	154	5000	432.98	628.05	734.6	761.035	19.14
25-02-1999	154	154	154	154	5000	418.64	622.03	730.073	757.575	19.14
26-03-1999	51	51	51	51	500	402.24	614.85	724.86	753.6	10.83
29-03-1999	51	51	26	51	1833000	385.84	606.9	719.647	749.565	10.83
30-03-1999	26	51	26	51	58500	369.44	598.83	714.433	745.53	10.83
01-04-1999	26	51	26	51	840500	353.04	591.65	709.22	741.495	10.83
06-04-1999	26	51	26	51	48000	337.14	584.73	704.007	737.585	10.83
07-04-1999	26	26	26	26	50500	323.3	577.56	698.54	733.425	9.39
08-04-1999	26	26	26	26	3500	310.5	570.9	693.073	729.265	9.39
09-04-1999	51	51	51	51	5000	296.66	564.23	687.947	725.165	21.46
14-04-1999	26	26	26	26	1000	281.8	557.7	682.313	721.005	18.77
15-04-1999	26	51	26	51	4796500	266.94	551.55	676.673	717.03	28.44
16-04-1999	51	51	26	51	5580000	252.08	545.4	671.12	713.12	28.44
19-04-1999	26	26	26	26	27500	236.72	538.36	665.227	709.02	24.99
20-04-1999	51	51	26	26	5500	220.84	530.93	659.247	704.92	24.99
21-04-1999	51	51	51	51	5000	206.48	523.24	653.433	700.945	34.24
22-04-1999	51	51	51	51	2834000	192.12	515.68	647.707	696.97	34.24
23-04-1999	51	51	51	51	960000	179.82	508.25	641.64	692.935	34.24
26-04-1999	51	51	51	51	260000	167.52	500.56	635.233	688.9	34.24
27-04-1999	26	51	26	51	1495000	158.28	493	628.993	684.99	34.24
28-04-1999	51	51	51	51	500	149.04	485.31	622.587	681.015	34.24
29-04-1999	51	51	26	51	83500	140.84	477.62	616.267	677.105	34.24
30-04-1999	26	51	26	51	7701500	130.58	469.55	610.027	673.13	34.24
03-05-1999	77	77	77	77	2399000	123.92	461.61	603.793	669.285	46.62
04-05-1999	77	77	77	77	308500	117.26	453.8	597.22	665.38	46.62
05-05-1999	77	77	77	77	290000	112.64	446.11	590.213	661.535	46.62
06-05-1999	77	103	77	103	406000	110.6	438.68	583.127	657.885	56.79
07-05-1999	128	128	77	128	558500	109.58	431.63	576.293	654.36	63.91
10-05-1999	103	103	103	103	185000	108.56	424.33	569.38	650.71	54.28
12-05-1999	103	128	103	128	264000	107.54	417.15	562.713	647.185	60.66
14-05-1999	128	128	128	128	125000	106.52	409.97	556.133	643.66	60.66
17-05-1999	103	128	103	128	20500	105.5	402.54	549.553	640.135	60.66
18-05-1999	103	103	103	103	15000	103.98	395.11	542.98	636.485	51.65
24-05-1999	128	128	128	128	311000	102.96	387.16	536.573	632.96	58.32
25-05-1999	154	179	154	154	1257500	102.46	379.73	530.34	629.565	63.89
26-05-1999	154	179	154	179	100500	102.46	373.58	524.273	626.295	68.29
27-05-1999	179	205	179	205	53000	102.98	367.43	519.147	623.155	72.09
28-05-1999	154	205	154	205	50500	103.5	361.02	513.933	620.015	72.09
31-05-1999	154	179	154	154	35000	103	353.85	507.787	616.685	56.64
01-06-1999	154	154	128	154	35500	102.5	346.68	502.233	613.355	56.64
02-06-1999	128	128	77	103	610000	100.98	339.25	496	609.705	45.36
03-06-1999	103	154	103	154	107500	100.48	332.33	491.22	606.31	55.01
04-06-1999	154	154	128	128	169500	99.46	325.15	486.267	602.785	50.15
08-06-1999	154	154	154	154	153500	98.96	317.72	481.573	599.52	54.48
09-06-1999	154	205	154	205	1979500	99.98	310.54	477.22	596.315	61.54
10-06-1999	205	256	205	256	998000	102.02	303.87	473.633	593.43	67.04
11-06-1999	282	308	256	282	1463000	104.58	297.46	470.047	590.675	69.44
14-06-1999	308	333	282	308	1312000	107.66	291.83	466.973	588.05	71.67
15-06-1999	333	333	308	308	406000	110.74	286.2	463.9	585.425	71.67
16-06-1999	282	384	282	384	4179000	115.34	281.33	461.333	583.18	77.27
17-06-1999	410	461	410	436	3629500	120.98	276.98	459.027	581.195	80.16
18-06-1999	461	461	436	436	2287000	126.62	272.63	456.893	579.21	80.16
21-06-1999	461	461	384	384	275500	133.28	267.76	454.327	576.965	69.86
22-06-1999	384	410	384	410	169000	140.46	263.15	451.42	574.85	71.81
23-06-1999	410	487	410	461	1048000	148.66	259.05	448.773	572.99	75.20
24-06-1999	461	487	461	487	1176500	157.38	255.21	446.893	571.26	76.74
25-06-1999	436	487	410	461	1336000	165.58	251.36	445.013	569.4	71.94
28-06-1999	461	487	436	436	219000	173.78	248.54	442.967	567.35	67.56
29-06-1999	410	487	410	461	828500	182.48	246.49	441.427	565.425	69.56
30-06-1999	487	487	410	436	577000	190.18	243.42	439.547	563.505	65.24
01-07-1999	410	410	410	410	5000	197.86	239.83	437.753	561.2	60.99
02-07-1999	359	410	359	410	5500	205.04	235.99	436.047	558.765	60.99
06-07-1999	410	410	384	410	213500	212.22	232.15	434.34	556.395	60.99
07-07-1999	359	359	359	359	66500	218.88	227.8	431.867	553.64	52.61
08-07-1999	359	359	359	359	5000	225.54	223.19	429.133	550.82	52.61
13-07-1999	359	359	359	359	2000	231.7	219.09	426.06	548	52.61
14-07-1999	308	359	282	359	31500	237.86	214.99	423.073	545.245	52.61
15-07-1999	308	308	308	308	22500	243	211.41	419.833	541.98	44.40
19-07-1999	308	333	308	333	48000	248.64	208.08	416.587	538.585	48.63
20-07-1999	333	333	333	333	35500	254.28	206.28	413.427	535.315	48.63
21-07-1999	333	333	333	333	47000	259.92	204.48	410.18	531.92	48.63
30-07-1999	308	308	308	308	5000	265.06	202.95	406.767	528.465	44.41
11-08-1999	179	179	179	179	5000	267.62	199.1	402.24	524.425	29.96
18-08-1999	179	179	179	179	12500	269.66	196.79	397.627	520.26	29.96
19-08-1999	231	282	231	256	38500	273.24	195.25	393.613	516.225	42.84
24-08-1999	231	231	231	231	75000	276.32	194.48	389.513	511.74	40.25
01-09-1999	179	179	179	179	15000	277.84	194.22	385.067	506.805	35.45
02-09-1999	205	205	205	205	20000	279.38	194.48	380.88	502.065	39.35
07-09-1999	179	179	179	179	16000	280.9	194.73	376.52	497.26	36.95
10-09-1999	179	179	179	179	25000	281.92	194.73	372.073	492.515	36.95
13-09-1999	179	205	179	205	184000	283.46	194.99	367.8	487.965	41.11
14-09-1999	205	205	205	205	67000	285	195.25	363.36	483.415	41.11
15-09-1999	179	179	179	179	43500	286.52	195.25	358.913	478.865	38.19
16-09-1999	154	179	154	179	42500	287.54	195.25	353.953	474.315	38.19
17-09-1999	179	179	179	179	15000	288.04	195.25	349.167	469.765	38.19
21-09-1999	179	179	179	179	5000	288.04	195.25	345.067	465.215	38.19
22-09-1999	154	154	154	154	8000	287.02	195	340.627	461.115	34.97
23-09-1999	154	154	154	154	5000	286	194.75	336.013	456.95	34.97
27-09-1999	154	154	154	154	50000	286	194.5	331.233	452.34	34.97
28-09-1999	154	154	154	154	10000	286	194.25	326.453	448.175	34.97
29-09-1999	179	179	179	179	69000	287.52	194.25	322.007	443.88	41.59
01-10-1999	205	256	205	231	141000	289.06	194.77	317.907	440.68	52.44
04-10-1999	231	231	231	231	62500	291.12	195.29	313.807	437.48	52.44
05-10-1999	205	205	205	205	3000	292.14	195.55	309.193	434.215	47.34
06-10-1999	231	256	231	231	290500	292.66	196.32	304.58	431.08	52.33
07-10-1999	231	231	231	231	41500	292.16	197.09	299.967	428.265	52.33
08-10-1999	231	231	231	231	10000	291.14	197.86	295.353	425.32	52.33
11-10-1999	205	205	205	205	5000	289.08	198.37	290.913	422.5	46.79
14-10-1999	205	205	205	205	113500	287.02	198.88	286.473	419.68	46.79
19-10-1999	231	282	231	256	102000	284.46	199.9	282.373	417.115	57.12
20-10-1999	282	308	256	256	565500	280.86	200.92	278.273	414.485	57.12
21-10-1999	256	282	256	282	32500	277.78	202.2	274.347	412.115	61.53
22-10-1999	282	282	256	282	32500	275.74	204.51	270.42	409.68	61.53
26-10-1999	282	282	256	256	32500	272.66	206.56	266.32	406.73	54.97
27-10-1999	256	256	231	231	41500	268.06	208.36	262.053	403.595	49.50
29-10-1999	256	256	256	256	17000	263.44	210.41	257.953	401.03	54.39
01-11-1999	256	256	256	256	25000	259.34	212.46	254.02	398.595	54.39
02-11-1999	256	256	256	256	10500	255.74	214.76	250.94	396.16	54.39
03-11-1999	256	282	256	282	173000	252.16	217.32	248.38	394.11	59.48
04-11-1999	308	333	282	308	102000	249.6	219.89	245.48	392.06	63.83
05-11-1999	308	308	308	308	51000	247.56	222.71	242.407	390.205	63.83
08-11-1999	308	308	308	308	48000	245.52	225.28	239.167	388.415	63.83
09-11-1999	333	359	333	333	269500	243.98	228.1	236.093	386.75	67.96
10-11-1999	359	410	359	384	680500	244.48	231.68	233.36	385.02	74.38
11-11-1999	410	410	384	384	500000	244.98	235.26	230.453	383.095	74.38
12-11-1999	359	384	333	384	129000	245.48	238.59	227.887	380.915	74.38
15-11-1999	384	384	384	384	59000	245.98	241.92	225.32	378.8	74.38
16-11-1999	384	384	384	384	82000	247.5	245.25	223.44	376.75	74.38
17-11-1999	359	359	359	359	15000	248.02	248.33	221.393	374.445	65.11
18-11-1999	384	384	359	359	44000	248.54	251.41	220.367	372.205	65.11
19-11-1999	384	384	359	359	30000	249.06	254.49	219.34	369.9	65.11
22-11-1999	359	384	359	359	108000	250.08	257.57	218.66	367.595	65.11
23-11-1999	333	333	333	333	10000	253.16	260.39	217.12	364.97	55.45
24-11-1999	308	308	308	308	18500	255.74	262.7	216.44	362.155	48.06
26-11-1999	308	333	308	333	13000	257.28	265.26	215.927	359.53	54.58
29-11-1999	282	308	282	308	16000	258.82	267.57	215.927	356.84	48.08
01-12-1999	308	308	308	308	10000	261.4	269.62	216.613	354.15	48.08
03-12-1999	308	308	308	308	2500	263.46	271.42	217.473	351.525	48.08
06-12-1999	333	359	333	333	66500	266.54	273.72	218.667	349.025	54.80
07-12-1999	308	333	308	333	59000	269.62	275.77	219.693	346.46	54.80
10-12-1999	308	333	308	333	26000	272.18	277.82	220.72	343.895	54.80
14-12-1999	308	308	308	308	135000	274.24	279.62	221.58	341.08	47.17
15-12-1999	308	308	308	308	4500	276.82	281.67	222.44	338.39	47.17
22-12-1999	308	308	308	308	12000	279.4	283.47	223.3	335.315	47.17
27-12-1999	333	333	333	333	21500	282.48	285.26	224.327	332.495	55.00
28-12-1999	333	333	333	333	5000	285.56	286.8	225.353	330.19	55.00
04-01-2000	333	333	282	308	162500	288.64	287.83	226.213	327.63	46.94
05-01-2000	282	282	282	282	9500	291.2	288.6	226.9	324.81	40.32
06-01-2000	282	359	282	359	111000	295.3	290.65	228.1	322.25	58.83
11-01-2000	308	308	308	308	30000	298.38	292.19	228.96	319.435	48.17
12-01-2000	308	333	308	308	88000	300.96	294.24	229.82	316.745	48.17
13-01-2000	333	359	308	333	297000	303	296.03	230.847	314.18	53.01
14-01-2000	333	333	333	333	50500	305.04	298.08	231.873	311.615	53.01
17-01-2000	308	308	308	308	5000	307.1	299.62	232.733	308.67	47.83
18-01-2000	308	333	308	333	120000	309.14	300.9	233.927	305.72	52.80
19-01-2000	333	333	333	333	200000	311.18	301.67	235.12	302.77	52.80
20-01-2000	333	359	333	333	1241000	313.22	302.18	236.313	299.82	52.80
21-01-2000	359	359	333	333	177500	315.78	302.43	237.507	297.13	52.80
24-01-2000	333	333	333	333	42500	318.34	302.68	238.7	294.44	52.80
25-01-2000	333	333	333	333	20000	319.88	302.17	239.893	291.75	52.80
08-02-2000	308	308	308	308	2500	320.92	300.89	240.92	288.935	45.97
10-02-2000	308	308	308	308	10000	321.44	299.61	241.947	286.12	45.97
14-02-2000	282	282	282	282	50000	321.44	298.59	243.487	283.175	39.77
15-02-2000	282	282	282	282	5000	321.96	297.31	245.027	280.23	39.77
16-02-2000	282	282	282	282	70000	322.98	295.52	246.567	277.285	39.77
17-02-2000	282	282	256	256	15000	322.98	293.21	247.933	274.21	34.03
18-02-2000	256	256	256	256	20000	322.98	291.16	249.3	271.26	34.03
22-02-2000	256	256	256	256	1000	322.98	289.36	250.833	268.95	34.03
23-02-2000	256	256	256	256	20000	322.46	287.31	252.367	266.9	34.03
24-02-2000	256	256	256	256	52500	321.42	285.51	253.733	264.465	34.03
28-02-2000	256	256	256	256	22500	320.38	283.97	255.267	261.9	34.03
02-03-2000	256	256	231	256	41000	319.34	282.43	256.633	259.21	34.03
06-03-2000	256	282	256	282	40500	318.32	281.15	258.173	256.65	46.90
07-03-2000	205	205	205	205	197500	314.74	279.61	259.367	253.705	28.91
08-03-2000	205	205	179	205	96500	311.16	278.07	260.56	250.63	28.91
10-03-2000	205	205	205	205	35000	307.58	276.53	261.587	247.81	28.91
13-03-2000	205	205	205	205	5000	304	274.99	262.613	244.99	28.91
14-03-2000	231	231	231	231	21000	300.94	274.22	263.813	242.815	39.46
15-03-2000	231	231	231	231	46500	298.38	273.2	265.013	240.64	39.46
20-03-2000	205	205	205	205	25000	295.3	271.92	266.04	239.1	33.67
22-03-2000	231	231	231	231	20000	292.74	270.9	267.24	237.69	42.72
23-03-2000	231	282	231	256	66500	290.68	270.38	268.607	236.665	49.81
28-03-2000	205	205	205	205	500	288.12	270.64	269.633	234.87	39.16
29-03-2000	231	231	231	231	500	286.58	271.16	270.66	233.975	45.55
30-03-2000	282	282	282	282	4500	285.56	271.42	272.027	233.335	55.44
26-04-2000	128	128	128	128	25000	281.96	270.39	272.367	232.435	34.85
28-04-2000	154	205	154	154	82500	278.88	270.14	272.707	232.18	38.98
01-05-2000	154	154	154	154	21000	275.8	269.63	272.88	232.055	38.98
02-05-2000	154	154	154	154	29500	272.22	269.38	273.22	232.055	38.98
03-05-2000	154	179	154	154	47500	268.64	269.13	273.393	231.93	38.98
11-05-2000	154	154	128	128	11000	264.54	268.36	273.393	231.675	35.92
26-05-2000	128	128	128	128	25000	260.94	267.59	273.393	231.42	35.92
29-05-2000	128	128	128	128	71500	257.34	267.08	273.56	231.165	35.92
09-06-2000	179	179	128	128	7000	253.74	266.57	273.56	230.91	35.92
12-06-2000	128	128	128	128	500	249.64	266.06	273.387	230.655	35.92
13-06-2000	128	154	128	154	12500	246.06	265.81	273.22	230.53	42.45
28-06-2000	154	154	154	154	2500	242.98	265.81	272.88	230.405	42.45
29-06-2000	154	154	154	154	2500	240.42	265.81	272.54	230.28	42.45
30-06-2000	103	154	103	154	11000	236.32	265.81	272.54	230.155	42.45
17-07-2000	123	123	123	123	15000	232.62	265.5	272.333	229.875	36.49
18-07-2000	133	133	133	133	5000	229.12	265.04	272.533	229.645	39.44
19-07-2000	138	144	133	133	19000	225.12	264.06	272.393	229.415	39.44
24-07-2000	128	144	128	144	60000	221.34	263.19	272.5	229.24	42.84
27-07-2000	149	154	149	154	60000	218.26	262.68	272.5	229.115	45.81
28-07-2000	144	154	138	138	120500	214.36	261.75	272.053	229.035	42.04
31-07-2000	144	149	144	149	162000	210.68	260.93	271.34	229.01	45.37
02-08-2000	149	164	149	149	25000	207	260.11	270.453	228.985	45.37
03-08-2000	149	149	149	149	25000	203.32	259.55	269.393	228.96	45.37
08-08-2000	138	138	138	138	25000	199.42	258.88	268.26	228.88	42.34
09-08-2000	138	138	138	138	10000	195.52	257.7	266.62	228.8	42.34
11-08-2000	154	154	154	154	8000	192.44	256.68	264.74	228.8	48.19
14-08-2000	149	149	149	149	12500	189.26	255.35	262.827	228.775	46.59
18-08-2000	154	154	154	154	2000	186.7	254.07	261.293	229.29	48.43
22-08-2000	149	149	149	149	11500	184.04	253	259.553	229.78	46.70
25-08-2000	144	144	144	144	5000	181.28	252.13	257.44	230.245	44.97
28-08-2000	144	144	138	138	75000	178.92	250.95	255.113	230.68	42.92
29-08-2000	133	133	133	133	5500	176.46	249.72	252.927	231.09	41.24
01-09-2000	133	133	123	123	35000	173.8	248.39	250.84	231.575	38.02
06-09-2000	118	118	118	118	7000	171.04	246.75	248.553	232.035	36.48
08-09-2000	128	128	128	128	10000	168.48	244.95	246.5	232.42	41.56
12-09-2000	118	118	118	118	25000	165.72	243.05	244.553	232.88	38.27
13-09-2000	103	103	103	103	1000	162.66	241	242.507	233.14	33.92
28-09-2000	103	103	103	103	4000	159.08	238.7	240.46	233.4	33.92
29-09-2000	108	108	108	108	5000	157.14	235.94	238.787	233.81	36.70
04-10-2000	113	113	108	108	10000	155.2	233.18	237.113	234.22	36.70
06-10-2000	133	138	113	113	10500	153.36	230.47	235.473	234.53	39.64
10-10-2000	103	103	103	103	2500	151.32	227.66	233.767	234.79	36.04
09-11-2000	87	87	82	82	5000	148.34	224.64	232.26	234.945	29.88
14-11-2000	67	67	67	67	10000	145.06	221.72	230.487	235.025	26.42
16-11-2000	72	72	72	72	500	142.4	218.85	228.747	235.13	29.36
05-12-2000	72	72	72	72	1000	139.22	215.98	227.007	235.235	29.36
06-12-2000	72	72	72	72	10000	135.54	213.11	225.433	235.34	29.36
09-01-2001	62	62	62	62	5000	132.68	210.4	224.653	235.395	26.69
29-05-2001	51	56	51	56	48500	129.18	207.88	223.833	235.29	25.21
31-05-2001	72	72	72	72	169000	124.98	205.27	222.607	235.265	35.48
03-07-2001	77	77	77	77	500	123.96	202.96	221.58	235.265	38.33
13-09-2001	56	56	56	56	15500	122	200.44	220.76	235.03	31.95
28-09-2001	51	51	51	51	25000	119.94	197.87	219.733	234.645	30.64
23-10-2001	36	36	36	36	1000	117.58	194.9	218.78	234.31	27.06
30-10-2001	31	31	31	31	1500	115.12	191.88	217.793	233.825	25.97
19-11-2001	31	31	26	26	23500	113.08	188.81	216.6	233.315	24.89
20-11-2001	26	26	26	26	22000	111.04	185.99	215.407	232.805	24.89
22-11-2001	26	26	26	26	11500	109	183.17	214.387	232.42	24.89
04-01-2002	26	26	26	26	25000	106.96	180.35	213.367	231.91	24.89
18-01-2002	26	26	26	26	10000	104.92	177.28	212.347	231.27	24.89
13-02-2002	31	31	31	31	1000	102.46	174.26	211.36	230.53	29.16
18-02-2002	26	26	26	26	12500	99.9	171.44	210.507	229.635	27.48
05-03-2002	31	31	31	31	10500	97.44	168.93	209.687	228.765	31.71
06-03-2002	31	31	31	31	47000	94.98	165.65	208.867	228.15	31.71
11-03-2002	36	36	36	36	12500	93.24	162.93	208.08	227.56	36.05
19-03-2002	36	36	36	36	20000	91.3	160.21	207.127	227.225	36.05
27-03-2002	26	26	26	26	2500	89.16	157.14	205.76	226.585	31.42
28-03-2002	36	36	36	36	2500	87	154.17	204.46	226.125	39.75
03-04-2002	31	36	31	36	74000	84.64	151.45	203.333	225.535	39.75
11-04-2002	41	41	41	41	134000	82.7	148.53	202.067	224.715	43.71
12-04-2002	62	62	41	41	314500	80.54	145.61	200.8	223.64	43.71
25-04-2002	41	62	41	62	84000	78.8	142.9	199.673	222.54	57.37
26-04-2002	67	67	67	67	18000	77.16	140.24	198.753	221.335	59.87
29-04-2002	51	51	51	51	10000	75.42	137.42	197.727	220.05	49.81
20-05-2002	51	51	51	51	50000	73.68	134.6	196.36	218.385	49.81
22-05-2002	41	41	41	41	50000	71.42	131.93	194.927	216.41	44.41
11-06-2002	36	36	36	36	6000	69.16	129.21	193.287	214.41	41.95
14-06-2002	36	36	36	36	15000	66.8	126.75	191.647	212.67	41.95
24-07-2002	41	41	41	41	8000	64.64	124.34	190.213	210.825	45.45
30-07-2002	41	41	41	41	10000	62.58	121.93	188.947	208.725	45.45
30-10-2002	26	31	21	31	384500	60.44	119.68	187.447	206.445	39.88
31-10-2002	26	26	26	26	47000	58.3	117.38	185.913	204.27	37.41
01-11-2002	21	31	21	31	35000	56.46	115.13	184.413	202.245	41.32
12-11-2002	26	26	26	26	500	54.62	112.83	182.707	200.07	38.72
13-11-2002	21	21	21	21	3500	52.48	110.48	180.793	197.995	36.26
03-12-2002	15	15	15	15	10500	50.42	108.07	178.84	196.02	33.50
04-12-2002	21	21	21	21	5500	48.78	105.72	176.927	194.075	38.53
20-12-2002	21	21	21	21	54000	47.14	103.11	174.847	192.13	38.53
13-01-2003	21	21	21	21	20000	45.4	101.27	172.427	190.44	38.53
14-01-2003	21	21	21	21	5000	43.66	99.43	170.007	188.75	38.53
20-02-2003	21	31	21	21	129000	41.82	97.59	167.587	187.06	38.53
21-04-2003	31	31	26	26	20000	40.28	95.8	165.2	185.395	43.67
23-04-2003	31	36	31	36	177500	39.36	93.85	162.88	184.035	52.26
24-04-2003	36	36	36	36	15000	38.74	91.9	160.727	182.55	52.26
25-04-2003	36	36	36	36	7500	38.02	90.21	158.573	181.065	52.26
28-04-2003	41	46	41	46	15000	37.5	88.36	156.487	179.63	59.91
29-04-2003	41	56	41	56	187500	37.18	86.36	154.467	178.37	65.80
30-04-2003	62	62	56	56	115000	37.06	84.87	152.62	177.755	65.80
01-05-2003	56	56	56	56	500	37.06	83.12	150.94	177.14	65.80
02-05-2003	51	51	51	51	1000	36.64	80.81	149.06	176.115	60.27
05-05-2003	51	51	51	51	1000	36.12	80.04	147.347	175.215	60.27
06-05-2003	62	62	62	62	5000	36.24	79.12	145.707	174.63	67.29
07-05-2003	56	67	56	67	156000	36.56	78.25	144.1	173.94	69.89
08-05-2003	72	72	67	67	100000	37.18	77.38	142.327	173.38	69.89
21-05-2003	62	62	62	62	100000	37.8	76.46	140.52	172.795	63.98
23-05-2003	62	67	62	67	130000	38.62	75.85	138.747	172.105	66.99
26-05-2003	72	72	72	72	15000	39.54	75.29	137.173	171.44	69.71
27-05-2003	77	77	67	67	25000	40.36	74.68	135.567	170.88	64.03
28-05-2003	67	72	67	72	30000	41.28	74.12	133.993	170.345	66.93
29-05-2003	77	82	77	77	110000	42.3	73.61	132.287	169.835	69.57
02-06-2003	82	82	82	82	5000	43.32	72.89	130.613	169.35	71.99
03-06-2003	103	103	92	92	10000	44.64	72.27	129.173	169.04	76.07
04-06-2003	97	113	97	97	45000	45.96	71.7	127.94	168.755	77.82
05-06-2003	103	103	103	103	10000	47.4	71.19	126.233	168.5	79.73
06-06-2003	103	113	92	92	45000	48.52	70.88	124.793	168.19	68.15
09-06-2003	103	108	97	108	45000	49.96	70.63	123.46	167.835	74.05
10-06-2003	92	113	92	113	45000	51.7	70.43	121.993	167.245	75.57
11-06-2003	97	118	97	108	101000	53.14	70.07	120.493	166.63	71.08
13-06-2003	108	118	108	118	21000	54.78	69.71	119.227	166.195	74.36
16-06-2003	118	128	118	128	40000	56.52	69.61	117.86	165.68	77.16
17-06-2003	123	133	123	133	41000	58.36	69.45	116.527	165.19	78.42
18-06-2003	123	133	123	133	31000	59.78	69.29	115.193	164.7	78.42
19-06-2003	123	133	123	133	76000	61.1	69.13	113.86	164.34	78.42
20-06-2003	123	133	123	133	88000	62.74	69.08	112.527	163.98	78.42
23-06-2003	128	133	123	133	58500	64.38	69.03	111.193	163.365	78.42
25-06-2003	128	138	128	138	95000	66.32	68.87	110.06	162.775	80.03
26-06-2003	123	138	103	138	128000	68.36	68.76	108.927	162.055	80.03
27-06-2003	133	154	123	154	115000	70.72	68.76	108.073	161.415	84.34
30-06-2003	154	164	154	164	28500	73.18	68.91	107.287	160.955	86.33
01-07-2003	164	169	128	128	71500	74.92	68.75	106.26	160.44	57.85
02-07-2003	164	169	159	169	103500	77.68	69.06	105.68	160.005	69.99
03-07-2003	179	185	179	185	85000	80.86	69.58	105.207	159.65	73.23
04-07-2003	185	190	179	190	96000	84.04	70.25	104.767	159.32	74.17
07-07-2003	190	195	185	195	80000	87.42	71.02	104.36	158.885	75.11
08-07-2003	200	210	200	210	68500	91.2	71.84	104.053	158.395	77.73
09-07-2003	190	210	190	210	91000	95.1	72.76	103.747	157.905	77.73
14-07-2003	210	215	210	215	35000	98.98	73.88	103.473	157.44	78.60
15-07-2003	220	267	220	251	167500	103.58	75.36	103.267	157.03	83.58
16-07-2003	261	267	226	261	49000	108.38	76.89	103.64	156.415	84.65
17-07-2003	226	251	205	251	47500	112.98	78.32	103.947	155.75	79.10
22-07-2003	215	241	195	241	112500	117.38	79.6	104.187	155.035	73.89
23-07-2003	205	261	205	261	401000	122.08	81.18	104.56	154.42	77.14
24-07-2003	215	246	215	246	17000	126.28	82.82	104.66	153.73	70.10
28-07-2003	215	241	215	241	4500	130.38	84.56	104.727	153.14	67.88
29-07-2003	241	251	241	251	20500	134.68	86.35	105.033	152.6	69.93
30-07-2003	226	236	226	236	10500	138.48	87.99	105.067	151.985	63.39
01-08-2003	241	241	220	241	88000	142.18	89.68	104.967	151.395	64.58
04-08-2003	226	226	226	226	25000	145.58	91.32	105.107	150.86	58.44
05-08-2003	215	215	215	215	6500	148.76	92.91	105	150.395	54.36
06-08-2003	210	210	210	210	15000	151.94	94.29	104.52	149.78	52.57
08-08-2003	195	236	195	236	5500	155.64	95.88	105.24	149.42	59.97
13-08-2003	200	200	200	200	10000	158.4	97.32	105.547	148.88	48.65
15-08-2003	174	174	169	169	35000	160.44	98.5	105.647	148.185	41.40
19-08-2003	164	164	164	164	25000	162.38	99.78	105.713	147.34	40.35
20-08-2003	200	200	200	200	1000	165.14	101.47	106.02	146.675	50.11
28-08-2003	226	226	226	226	2500	168.32	103.47	106.673	146.14	55.75
04-09-2003	154	154	149	149	50000	169.86	104.7	106.813	145.345	40.99
05-09-2003	195	195	195	195	2500	172.42	106.39	107.26	144.78	49.58
19-09-2003	256	256	256	256	500	176.1	108.69	108.113	144.52	58.25
05-01-2004	179	190	179	190	30000	178.36	110.33	108.527	143.805	48.52
07-01-2004	133	185	133	185	6000	180.42	111.87	108.733	143.065	47.87
09-01-2004	205	205	205	205	1000	182.68	113.66	109.073	142.55	50.73
14-01-2004	231	231	231	231	500	185.36	115.66	109.587	142.295	54.23
16-01-2004	236	241	236	241	6500	188.12	117.76	110.167	141.705	55.54
21-01-2004	256	256	256	256	500	191.4	119.96	111.053	141.445	57.51
30-01-2004	231	251	231	251	7500	194.26	122.11	111.84	141.16	56.61
07-04-2004	205	205	205	205	500	196.1	123.9	112.32	140.52	49.02
08-04-2004	226	256	226	256	3500	199.06	126.1	113.067	140.135	56.06
15-06-2004	169	169	169	169	2500	200.08	127.43	113.167	139.44	44.72
16-06-2004	113	205	113	205	5500	201.62	129.07	113.613	138.8	49.29
17-06-2004	133	205	133	205	3000	203.06	130.71	113.987	138.16	49.29
18-06-2004	195	195	195	195	1500	204.3	132.04	114.293	137.47	48.01
22-06-2004	179	179	179	179	2500	205.22	133.16	114.493	136.7	45.96
23-06-2004	169	169	169	169	2500	205.94	134.34	114.7	135.88	44.67
29-06-2004	205	215	205	215	5000	207.58	135.98	115.213	135.29	51.41
30-06-2004	226	251	226	251	48500	209.84	138.08	115.86	135.005	55.93
01-07-2004	164	164	164	164	2500	210.36	139.36	115.96	134.285	45.02
29-07-2004	179	205	179	205	25500	211.38	141.05	116.3	133.9	49.98
30-07-2004	205	246	205	246	125000	213.02	143.1	116.947	133.72	54.40
10-08-2004	215	226	215	226	5500	214.98	144.95	117.493	133.44	51.98
12-08-2004	246	246	205	205	22000	215.7	146.69	117.94	133.185	49.50
16-08-2004	246	246	210	210	7000	216.2	148.53	118.453	132.955	50.11
18-08-2004	205	205	195	195	11000	216.3	150.17	118.933	132.65	48.23
20-08-2004	241	241	241	241	500	217.22	152.32	119.753	132.575	53.95
31-08-2004	174	174	174	174	2500	216.5	153.85	120.06	132.165	45.98
01-09-2004	174	174	174	174	25000	215.78	155.44	120.433	131.755	45.98
15-09-2004	215	215	133	133	4000	214.14	156.56	120.633	131.14	41.61
16-09-2004	103	103	103	103	10000	211.18	157.38	120.633	130.245	38.72
17-09-2004	118	133	118	133	6500	208.62	158.5	120.8	129.885	42.99
21-09-2004	159	159	159	159	1000	206.78	159.88	121.14	129.655	46.47
22-09-2004	144	169	144	169	2500	205.34	161.36	121.513	129.475	47.79
23-09-2004	174	174	174	174	500	203.6	162.84	121.987	129.32	48.48
24-09-2004	179	179	179	179	500	202.26	164.27	122.633	129.06	49.20
25-11-2004	154	154	154	154	1000	200.52	165.45	123.213	128.675	45.76
01-12-2004	190	190	190	190	1000	199.3	166.99	124	128.6	51.06
08-12-2004	210	210	210	210	1000	198.78	168.63	124.92	128.495	53.76
12-01-2005	174	220	174	205	743000	198.06	170.12	125.807	128.24	52.97
13-01-2005	195	215	179	215	1372500	197.84	171.71	126.827	128.29	54.41
14-01-2005	215	236	215	236	857000	198.26	173.51	128.027	128.315	57.36
17-01-2005	231	236	226	236	238500	198.78	175.36	129.12	128.085	57.36
27-01-2005	154	154	154	154	342000	197.14	176.39	129.633	128.215	44.37
28-01-2005	149	149	149	149	500	196.12	177.26	130.253	128.19	43.72
31-01-2005	138	138	138	138	150000	195.5	177.97	130.833	128.11	42.25
02-02-2005	133	133	133	133	400000	194.88	178.63	131.48	128.005	41.57
08-02-2005	154	154	154	154	1000	193.96	179.55	132.3	128.005	45.55
10-03-2005	144	144	144	144	17500	192.32	180.32	133.087	128.085	44.01
15-03-2005	133	133	133	133	10000	192	180.93	133.8	128.11	42.32
16-03-2005	159	159	159	159	1000	191.28	181.85	134.687	128.265	47.46
21-03-2005	169	169	154	154	242500	189.24	182.67	135.54	128.395	46.60
23-03-2005	108	169	108	169	160500	188.82	183.59	136.493	128.6	49.55
24-03-2005	154	154	154	154	39000	188.2	184.31	137.313	128.6	46.77
07-04-2005	159	159	159	159	10500	187.28	184.98	138.2	128.625	47.82
11-04-2005	164	164	164	164	500	185.94	185.65	139.087	128.675	48.91
13-04-2005	144	144	133	133	5500	183.78	185.95	139.767	128.57	42.93
14-04-2005	133	133	133	133	9500	181.32	186.36	140.413	128.62	42.93
19-04-2005	154	154	154	154	500	179.38	186.82	141.2	128.725	47.93
21-04-2005	113	113	113	113	500	177.54	186.82	141.78	128.625	40.47
27-04-2005	144	144	113	118	31000	174.78	186.92	142.327	128.495	41.67
04-05-2005	118	118	118	118	5500	173.76	186.92	142.873	128.315	41.67
17-05-2005	144	154	144	154	11000	172.74	187.18	143.627	128.395	50.02
01-06-2005	118	118	118	118	5000	171	187.03	144.14	128.24	43.34
06-07-2005	103	103	103	103	5000	169.16	186.73	144.413	128.01	40.88
12-07-2005	51	51	51	51	500	166.6	185.91	144.307	127.52	33.75
19-07-2005	77	77	77	77	1000	164.76	185.35	144.48	127.215	39.44
22-07-2005	108	108	108	108	5000	162.62	185.1	144.86	127.065	45.45
27-07-2005	123	123	123	123	1000	160.06	184.95	145.407	126.91	48.14
28-07-2005	108	108	108	108	10000	158.94	184.65	145.887	126.705	45.72
01-08-2005	87	87	87	87	10000	156.58	183.98	146.227	126.37	42.49
12-08-2005	56	56	56	56	8000	152.78	182.9	146.327	125.905	38.21
22-09-2005	36	36	36	36	25500	148.98	181.98	146.293	125.365	35.71
04-10-2005	41	51	41	51	1500	145.9	180.8	146.427	124.93	38.94
14-10-2005	62	62	62	62	2500	142.94	179.57	146.667	124.575	41.27
18-11-2005	82	82	82	82	1000	140.68	178.49	147.007	124.37	45.35
29-12-2005	97	103	97	103	9000	137.92	177.57	147.52	124.295	49.33
12-01-2006	123	123	123	123	1000	136.9	176.7	148.2	124.27	52.85
13-01-2006	144	144	144	144	500	136.3	176.04	149.06	124.4	56.29
18-01-2006	154	154	154	154	1000	136.72	175.43	149.947	124.655	57.86
08-03-2006	128	128	113	113	775000	136.92	174.05	150.56	124.705	49.92
10-03-2006	82	87	82	87	43500	136	172.31	151	124.6	45.64
16-03-2006	77	77	77	77	13000	134.36	170.57	151.373	124.445	44.08
17-03-2006	77	77	77	77	10000	132.52	168.93	151.747	124.265	44.08
20-03-2006	87	97	87	97	26500	130.98	167.29	152.22	124.235	48.20
21-03-2006	82	82	82	82	24500	129.04	165.65	152.527	124.235	45.49
22-03-2006	103	108	103	108	1000	128.12	164.32	153.007	124.44	50.66
12-04-2006	103	103	103	103	1500	126.38	162.84	153.453	124.595	49.69
13-04-2006	103	103	103	103	2000	124.24	161.51	153.833	124.75	49.69
24-04-2006	103	103	92	92	5000	121.98	160.02	154.073	124.85	47.36
05-05-2006	77	77	77	77	500	119.22	158.53	154.213	124.925	44.31
10-05-2006	92	92	92	92	1000	116.34	157.3	154.453	125.105	47.92
18-05-2006	72	72	67	67	206000	112.96	155.87	154.56	125.08	42.92
19-05-2006	82	82	82	82	2500	111.52	154.33	154.767	125.105	46.53
24-05-2006	77	77	77	77	24000	110.08	153.1	154.867	125.21	45.50
31-05-2006	97	97	97	97	25000	109.26	152.38	155.067	125.44	50.24
06-06-2006	67	67	67	67	19000	107.94	151.41	155.067	125.595	44.05
07-06-2006	82	82	82	82	500	106.5	150.23	155.2	125.85	47.53
27-06-2006	67	77	67	77	15500	105.16	148.74	155.267	126.105	46.49
28-06-2006	67	67	67	67	19000	103.84	147.92	155.233	126.31	44.40
29-06-2006	82	82	82	82	1000	102.3	146.79	155.333	126.59	48.17
03-07-2006	72	82	72	77	31000	100.76	145	155.367	126.845	47.02
04-07-2006	87	87	87	87	1000	99.12	143.97	155.433	127.15	49.60
05-07-2006	87	97	87	97	45000	97.98	143.09	155.533	127.48	52.11
12-07-2006	51	72	51	56	26000	95.92	141.6	155.293	127.63	42.72
02-08-2006	67	67	67	67	10000	93.98	139.96	155.093	127.81	45.55
24-08-2006	77	77	77	77	500	92.86	138.32	154.92	128.04	48.07
07-09-2006	87	87	77	77	43500	91.74	136.53	154.82	128.245	48.07
08-09-2006	82	87	82	87	5000	90.4	134.89	154.68	128.5	50.71
15-09-2006	77	77	77	77	20000	89.68	133.61	154.44	128.755	48.08
12-10-2006	72	87	72	87	51000	89.06	131.92	154.3	129.01	50.83
13-10-2006	46	46	46	46	500	87.62	130.69	153.82	129.06	41.19
16-10-2006	62	67	62	67	5500	85.88	129.31	153.413	129.19	46.76
18-10-2006	72	72	72	72	1000	84.96	127.98	153.007	129.345	48.02
31-10-2006	87	97	72	72	8000	84.34	126.75	152.6	129.395	48.02
07-11-2006	82	82	82	82	1000	84.96	125.78	152.26	129.47	50.73
13-11-2006	51	92	51	92	12000	85.26	125.01	151.987	129.675	53.35
16-11-2006	97	97	97	97	500	85.04	123.83	151.747	129.905	54.65
23-11-2006	82	87	82	87	20000	84.32	122.19	151.407	130.135	51.56
01-12-2006	67	82	67	67	40500	83.5	121.22	150.933	130.29	45.96
04-12-2006	67	67	67	67	10000	83.1	119.84	150.353	130.445	45.96
06-12-2006	67	67	67	67	20000	83.32	118.05	149.707	130.575	45.96
26-12-2006	92	92	92	92	1000	84.44	116.71	149.467	130.83	53.79
08-01-2007	72	72	72	72	25000	84.86	115.38	148.82	131.035	47.82
09-03-2007	62	62	62	62	25000	84.86	113.9	148	131.215	45.13
12-03-2007	75	75	75	75	1500	84.72	112.7	147.233	131.435	49.14
12-04-2007	85	85	85	85	1000	84.36	111.14	146.5	131.73	52.05
27-04-2007	74	74	74	74	2500	83.38	110.14	145.593	131.995	48.75
30-04-2007	82	84	82	84	7000	82.18	109.24	144.753	132.34	51.74
02-05-2007	82	82	82	82	6000	80.74	108.73	143.867	132.645	51.10
03-05-2007	73	73	73	73	25000	79.94	108.43	142.68	132.905	48.20
04-05-2007	72	82	72	82	37000	79.84	107.92	141.487	133.21	51.18
08-05-2007	72	72	72	72	8000	79.74	107.05	140.293	133.465	47.88
09-05-2007	81	81	69	69	72500	79.58	106.05	139.147	133.705	46.90
13-06-2007	89	89	89	89	1000	79.42	105.2	138	134.02	53.69
15-06-2007	62	62	62	62	500	79.02	104.03	136.773	134.15	45.27
20-06-2007	77	77	77	77	2500	78.4	103.26	135.68	134.355	49.97
21-06-2007	89	89	89	89	1000	78.12	102.25	134.6	134.62	53.41
27-06-2007	97	97	97	97	1000	78	101.12	133.673	134.875	55.60
28-06-2007	99	99	99	99	12500	78.14	100.06	132.727	135.09	56.16
06-07-2007	97	97	92	92	30000	78.44	98.83	131.833	135.27	53.63
09-07-2007	103	103	103	103	1000	78.66	97.5	131.087	135.505	56.91
10-07-2007	101	103	92	103	201500	79.38	96.17	130.373	135.765	56.91
11-07-2007	122	122	122	122	15000	80.18	95.85	129.613	136.12	62.27
13-07-2007	113	128	113	113	446000	80.9	95.49	129.033	136.375	58.56
16-07-2007	108	108	108	108	50000	81.12	95.19	128.627	136.58	56.54
17-07-2007	107	110	107	110	100500	81.98	94.96	128.267	136.795	57.17
24-07-2007	103	103	103	103	10000	82.4	94.45	127.62	137	54.19
25-07-2007	112	112	112	112	1000	83.1	94.13	126.86	137.225	57.28
26-07-2007	108	108	103	103	1000	83.82	93.83	126.553	137.38	53.40
27-07-2007	97	97	93	93	20500	84.04	93.17	125.873	137.51	49.40
30-07-2007	113	138	113	138	1176000	85.26	93.01	125.087	137.84	62.88
31-07-2007	154	169	133	141	1105500	86.34	92.73	124.76	138.16	63.58
01-08-2007	141	141	103	118	452500	86.76	92.37	124.313	138.34	55.05
02-08-2007	122	122	122	122	1000	88.08	92	123.76	138.49	56.15
03-08-2007	132	140	132	140	271500	89.54	91.76	123.153	138.705	60.80
06-08-2007	133	138	128	128	85000	90.56	91.71	122.4	138.83	56.50
09-08-2007	144	154	133	138	129000	91.78	91.76	121.613	139.06	59.10
10-08-2007	138	138	138	138	25000	92.8	91.6	120.86	139.21	59.10
13-08-2007	139	187	139	154	335000	94.34	92.01	120.52	139.415	63.18
14-08-2007	179	179	154	179	24000	96.18	92.62	120.007	139.77	68.48
15-08-2007	144	164	133	144	129500	98.14	92.88	119.84	139.9	56.27
20-08-2007	154	154	154	154	75000	99.88	92.88	119.5	140.03	58.55
21-08-2007	190	190	190	190	500	102.24	93.6	119.4	140.315	65.50
22-08-2007	190	190	159	159	1000	103.98	94.16	119.16	140.445	56.68
28-08-2007	123	128	123	128	35000	104.9	94.93	118.82	140.42	49.51
12-09-2007	128	128	128	128	25000	105.62	95.44	118.547	140.395	49.51
13-09-2007	138	172	138	172	10500	107.12	96.08	118.26	140.59	58.22
14-09-2007	232	232	232	232	500	110.02	97.17	118.133	141.06	66.66
17-09-2007	215	256	179	179	20000	112.26	97.88	118.233	141.265	55.91
18-09-2007	179	226	170	205	205000	115.02	99.06	118.233	141.52	59.37
19-09-2007	179	179	154	154	140000	116.76	100.04	117.62	141.47	50.93
20-09-2007	159	159	154	154	150000	118	101.22	117.14	141.6	50.93
24-09-2007	154	154	154	154	25000	119.64	102.25	116.8	141.525	50.93
02-10-2007	133	133	133	133	1500	121.06	102.96	116.287	141.265	47.46
04-10-2007	114	114	114	114	7000	121.84	103.28	115.747	140.885	44.50
08-10-2007	116	116	116	116	10000	122.46	103.41	114.913	140.49	44.89
18-10-2007	123	123	123	123	5000	123.44	103.41	114.573	140.055	46.31
19-10-2007	138	144	138	144	15000	124.64	103.41	114.373	139.725	50.43
23-10-2007	133	133	128	128	15000	125.56	103.15	114.34	139.29	47.44
24-10-2007	144	154	123	138	890500	126.86	103.4	114.573	138.725	49.46
25-10-2007	138	138	138	138	10000	127.98	103.91	114.607	138.11	49.46
26-10-2007	138	138	133	133	25000	129.2	104.47	114.433	137.52	48.38
29-10-2007	128	128	128	128	4000	130.38	104.98	114.16	136.955	47.27
01-11-2007	87	87	87	87	500	130.34	104.88	113.58	136.085	39.32
07-11-2007	87	87	87	87	500	130.84	104.93	112.967	135.29	39.32
13-11-2007	93	93	92	92	18500	131.14	104.77	112.553	134.545	40.73
14-11-2007	97	97	97	97	10000	131.3	104.71	111.933	133.775	42.18
15-11-2007	97	97	97	97	10000	131.3	104.65	111.18	133.08	42.18
16-11-2007	98	99	97	98	615000	131.28	104.71	110.467	132.365	42.51
29-11-2007	87	87	87	87	25000	131.18	104.81	109.613	131.67	39.85
05-12-2007	103	106	103	106	35500	131.24	104.95	108.747	131.125	46.12
06-12-2007	97	97	97	97	50000	131.12	105.25	107.82	130.56	43.79
13-12-2007	97	97	97	97	30000	130.62	105.4	107.44	129.865	43.79
17-12-2007	97	97	92	92	40500	130.2	105.55	107.06	129.325	42.41
07-01-2008	83	83	83	83	500	129.7	105.41	106.693	128.895	39.97
25-01-2008	103	103	103	103	500	129.56	105.77	106.493	128.59	47.23
18-02-2008	68	90	68	90	83500	129.3	105.85	106.067	128.04	43.55
27-02-2008	87	87	87	87	1000	128.8	105.95	105.687	127.345	42.72
06-03-2008	87	87	87	87	25000	128.48	106.15	105.38	127.035	42.72
10-03-2008	63	63	63	63	4500	127.88	105.96	104.74	126.375	36.30
06-05-2008	82	84	82	84	28000	126.8	106.03	104.273	125.515	44.20
27-05-2008	82	92	82	92	100500	125.82	106.08	103.76	125.025	46.90
02-06-2008	51	51	51	51	3500	124.48	105.62	103.073	124.355	37.01
05-06-2008	53	53	53	53	250500	123.1	105.59	102.367	123.595	37.70
19-06-2008	77	78	77	78	73500	121.86	105.7	101.793	122.83	45.71
20-08-2008	103	103	67	78	1500	120.86	105.71	101.427	122.015	45.71
02-09-2008	78	78	78	78	4000	119.66	105.72	101.06	121.125	45.71
09-09-2008	51	51	51	51	25000	117.92	105.36	100.373	120.125	38.96
17-09-2008	77	77	77	77	1000	116.38	105.36	100.133	119.485	47.06
08-10-2008	51	51	51	51	77000	113.82	105	99.687	118.46	41.17
15-10-2008	51	51	51	51	500	111.96	105.05	99.24	117.87	41.17
24-10-2008	56	56	51	51	1000	109.9	104.89	98.553	117.1	41.17
30-10-2008	51	51	51	51	20000	107.12	104.68	98.107	116.33	41.17
11-11-2008	51	51	51	51	100000	104.96	104.47	97.76	115.61	41.17
26-02-2009	51	51	51	51	3000	103.42	104.16	97.76	114.97	41.17
01-04-2009	51	51	51	51	25000	101.88	103.75	97.587	114.38	41.17
20-04-2009	51	51	51	51	125000	99.46	103.29	97.207	113.56	41.17
01-05-2009	52	52	52	52	500	95.86	102.94	96.733	112.565	41.68
04-05-2009	52	52	51	52	77000	93.32	102.79	96.36	112.005	41.68
05-05-2009	52	52	51	51	50000	90.24	102.63	96.12	111.235	41.27
11-05-2009	52	52	51	51	865500	88.18	102.47	96.087	110.26	41.27
13-05-2009	51	56	51	51	685000	86.12	102.06	96.187	109.385	41.27
14-05-2009	53	54	51	51	320500	84.06	101.85	96.187	108.615	41.27
15-05-2009	51	51	51	51	250000	82.42	101.74	96.113	107.82	41.27
19-05-2009	51	51	51	51	20500	81.16	101.5	95.907	107.1	41.27
25-05-2009	52	53	52	53	1000	79.9	101.18	95.573	106.16	43.03
26-05-2009	52	52	52	52	7500	78.48	100.96	95.1	105.55	42.35
27-05-2009	51	51	51	51	92000	76.62	100.63	94.48	104.935	41.63
02-06-2009	51	53	51	51	261500	75.08	100.32	93.793	104.525	41.63
03-06-2009	51	51	51	51	75500	73.34	100.1	93.38	104.265	41.63
04-06-2009	52	53	52	53	10000	71.64	99.81	93.153	103.865	43.99
05-06-2009	51	51	51	51	225000	70	99.6	92.98	103.325	42.16
08-06-2009	52	52	52	52	25000	68.48	99.43	92.813	102.74	43.43
10-06-2009	52	55	52	55	220000	67.84	99.09	92.533	102.145	47.17
11-06-2009	54	55	54	55	100000	67.2	99.02	92.353	101.525	47.17
15-06-2009	55	55	55	55	175000	66.46	98.8	92	101.03	47.17
16-06-2009	55	59	55	59	55000	65.7	98.5	91.707	100.375	52.41
18-06-2009	59	59	59	59	500000	64.94	98.12	91.413	99.62	52.41
19-06-2009	58	59	58	59	77000	64.16	97.72	91.193	98.89	52.41
23-06-2009	59	59	59	59	25000	63.6	97.39	91.073	98.11	52.41
24-06-2009	64	64	64	64	2500	62.76	97	90.887	97.25	59.22
25-06-2009	59	59	59	59	22500	62	96.56	90.833	96.365	51.32
02-07-2009	59	60	59	60	31000	61.26	95.94	90.687	95.895	52.68
07-07-2009	72	72	72	72	750000	60.86	95.53	90.653	95.51	65.23
09-07-2009	72	72	72	72	556000	60.64	95.17	90.487	95.18	65.23
10-07-2009	72	94	72	94	1281000	60.46	95.01	90.667	94.985	77.77
13-07-2009	94	95	84	95	116000	60.56	94.93	90.753	94.69	78.16
14-07-2009	97	99	97	99	600000	60.8	94.8	90.9	94.465	79.67
15-07-2009	103	113	101	108	854500	61.22	94.85	91.173	94.34	82.61
16-07-2009	103	108	103	108	107000	62.12	95	91.347	94.085	82.61
17-07-2009	105	105	105	105	75000	62.54	94.67	91.533	93.84	78.24
21-07-2009	105	113	105	113	1000	62.96	94.39	91.707	93.56	81.11
22-07-2009	108	111	100	111	197500	64.16	94.32	91.8	93.345	78.33
23-07-2009	107	113	107	113	166000	65.36	94.23	92.18	93.115	79.10
24-07-2009	107	113	107	113	36500	66.06	93.96	92.487	92.86	79.10
27-07-2009	108	108	108	108	186500	66.66	93.76	92.693	92.735	71.71
28-07-2009	109	109	109	109	4500	67.28	93.47	92.907	92.615	72.27
29-07-2009	106	113	106	108	176000	68.42	93.17	93.047	92.385	70.76
30-07-2009	113	113	109	109	84500	69.06	92.72	93.26	92.365	71.40
03-08-2009	113	113	108	108	145500	70.2	92.01	93.4	92.315	69.76
04-08-2009	108	109	108	109	93500	71.36	91.66	93.82	92.27	70.49
05-08-2009	108	108	108	108	45000	72.5	91.2	94.093	92.04	68.70
07-08-2009	109	109	109	109	200000	73.66	90.39	94.34	91.995	69.53
11-08-2009	113	147	113	147	1053000	75.58	90.27	94.84	92.215	85.43
12-08-2009	147	149	145	149	470000	77.54	90.48	95.287	92.705	85.85
13-08-2009	145	175	145	175	177000	80.02	90.95	95.84	93.195	89.91
14-08-2009	183	186	128	136	19755000	81.72	90.59	96.1	93.335	61.44
18-08-2009	136	136	118	136	249000	83.4	89.63	96.427	93.4	61.44
19-08-2009	123	130	123	130	335000	84.96	89.14	96.847	93.51	58.16
20-08-2009	128	128	125	127	18000	86.48	88.36	97.247	93.71	56.53
21-08-2009	123	123	104	117	103500	87.8	87.99	97.58	94.015	51.37
24-08-2009	117	117	113	113	1000	89.04	87.58	97.72	94.4	49.42
25-08-2009	113	113	113	113	5500	90.28	87.17	97.993	94.71	49.42
26-08-2009	113	113	93	95	52000	91.16	86.79	98.213	94.875	41.27
27-08-2009	103	103	91	103	80500	92.2	86.68	98.4	94.98	45.57
31-08-2009	72	128	72	103	77000	93.2	86.55	98.52	94.98	45.57
03-09-2009	103	103	103	103	500	94.22	86.35	98.713	94.88	45.57
04-09-2009	103	103	90	103	43500	95.26	85.94	98.84	94.675	45.57
07-09-2009	97	108	82	108	98000	96.4	85.74	99.013	94.445	48.72
09-09-2009	104	105	104	105	20000	97.48	85.41	99.227	94.405	46.97
10-09-2009	108	108	97	97	8000	98.36	85	99.327	94.455	42.56
11-09-2009	90	105	90	105	4500	99.44	84.72	99.547	94.595	47.83
14-09-2009	92	107	92	107	237500	100.54	84.51	99.8	94.745	49.09
15-09-2009	108	108	97	108	103500	101.6	84.72	99.927	94.8	49.74
16-09-2009	98	107	98	107	6000	102.64	84.92	100.227	94.925	49.07
17-09-2009	105	112	105	112	34500	103.78	85.12	100.46	94.945	52.55
24-09-2009	97	115	93	115	114000	104.9	85.3	100.633	95.005	54.55
28-09-2009	123	123	123	123	500	106.18	85.56	100.807	95.105	59.48
29-09-2009	128	128	128	128	500	107.56	85.86	101	95.285	62.23
30-09-2009	105	113	105	113	273000	108.64	86.12	101.14	95.465	51.03
01-10-2009	125	125	125	125	500	109.86	86.31	101.287	95.63	57.60
02-10-2009	122	122	113	113	71500	110.94	86.47	101.353	95.86	50.33
05-10-2009	113	123	113	116	60500	112.06	86.66	101.313	96.03	51.96
06-10-2009	113	113	113	113	15000	112.88	86.87	101.313	96.21	50.18
07-10-2009	113	128	113	128	11000	114	87.32	101.447	96.365	57.93
08-10-2009	113	113	113	113	84500	114.38	87.42	101.467	96.595	49.62
09-10-2009	133	133	123	123	1000	114.94	87.75	101.6	96.8	54.32
12-10-2009	115	115	113	113	65500	115.22	88.01	101.607	96.98	49.36
13-10-2009	113	119	113	119	58000	115.44	88.33	101.713	97.24	52.18
14-10-2009	120	124	120	124	25000	115.76	88.94	101.92	97.45	54.46
15-10-2009	120	125	119	125	155000	116.16	89.35	101.833	97.69	54.93
19-10-2009	138	138	121	121	12500	116.32	89.64	101.7	97.86	52.62
20-10-2009	121	128	121	128	28000	116.66	90.41	101.767	98.015	56.09
21-10-2009	126	126	126	126	282500	116.92	91.14	101.793	98.365	54.86
23-10-2009	121	121	121	121	30000	117.08	91.57	101.667	98.635	51.78
26-10-2009	121	123	121	121	102500	117.34	92	101.62	98.855	51.78
27-10-2009	121	121	118	119	150500	117.54	92.41	101.493	99.065	50.47
28-10-2009	118	123	109	117	146500	117.72	93.07	101.353	99.215	49.13
29-10-2009	112	122	109	119	117000	117.92	93.49	101.12	99.425	50.55
30-10-2009	113	113	113	113	3000	118.02	94.11	100.68	99.555	46.38
02-11-2009	113	113	113	113	500	118.1	94.73	100.473	99.89	46.38
03-11-2009	113	114	113	114	12500	118.22	95.36	100.207	100.125	47.22
05-11-2009	114	114	108	108	1000	118.2	95.93	99.66	100.305	42.88
09-11-2009	113	113	113	113	500	117.52	96.55	99.353	100.51	47.23
11-11-2009	123	123	113	113	1000	116.8	97.17	99.253	100.665	47.23
19-11-2009	113	113	113	113	45000	115.56	97.79	99.153	100.77	47.23
20-11-2009	103	123	103	123	39000	115.3	98.51	98.827	100.9	55.68
23-11-2009	123	129	118	118	1236500	114.94	99.17	98.067	101.055	51.26
24-11-2009	117	126	115	122	660500	114.78	99.87	97.687	101.33	54.38
25-11-2009	123	126	123	126	14500	114.76	100.62	97.16	101.625	57.32
26-11-2009	120	120	120	120	150000	114.82	101.31	96.933	101.89	51.91
01-12-2009	123	133	120	128	331500	115.12	102.08	96.76	102.07	57.65
02-12-2009	131	133	131	133	250500	115.52	102.9	96.62	102.375	60.79
03-12-2009	138	149	128	149	185500	116.6	103.88	96.727	102.81	68.79
04-12-2009	149	153	133	133	14345000	117.2	104.7	96.853	103.1	56.40
07-12-2009	133	139	120	120	5062000	117.54	105.37	96.88	103.275	48.73
08-12-2009	110	120	110	118	76500	117.84	106.03	96.847	103.495	47.65
09-12-2009	118	120	118	118	152500	118.14	106.7	96.673	103.665	47.65
10-12-2009	108	118	108	109	126000	118.16	107.28	96.547	103.8	42.74
11-12-2009	110	120	109	120	151500	118.46	107.97	96.427	104.035	49.59
14-12-2009	120	120	120	120	500	118.92	108.64	96.307	104.225	49.59
15-12-2009	116	116	115	115	6000	119.12	109.28	96.187	104.44	46.64
16-12-2009	103	103	103	103	6500	119.04	109.79	96.02	104.61	40.45
17-12-2009	104	104	103	103	35000	118.94	110.27	96.127	104.68	40.45
21-12-2009	99	110	99	110	58500	119	110.82	96.28	104.92	45.36
22-12-2009	103	103	103	103	54000	118.82	111.3	96.353	105.05	41.66
23-12-2009	103	108	103	108	1000	118.68	111.79	96.427	105.145	45.10
28-12-2009	103	107	100	107	5500	118.36	112.27	96.493	105.195	44.54
30-12-2009	82	82	82	82	25000	117.44	112.5	96.387	105.11	33.28
04-01-2010	87	100	87	100	7500	117.18	112.91	96.473	105.15	44.21
05-01-2010	100	105	100	105	1000	116.78	113.32	96.467	105.16	46.82
06-01-2010	103	103	94	94	30000	116.4	113.67	96.447	105.115	42.15
07-01-2010	103	105	101	103	176000	116.14	114.1	96.487	105.02	46.82
08-01-2010	103	103	92	92	61500	115.72	114.3	96.487	104.915	42.33
11-01-2010	88	88	88	88	1500	114.92	114.46	96.52	104.815	40.79
12-01-2010	82	87	82	87	42500	114.4	114.39	96.413	104.7	40.40
13-01-2010	90	97	90	93	13500	113.8	114.37	96.433	104.65	43.90
14-01-2010	103	103	103	103	500	113.6	114.41	96.54	104.605	49.25
15-01-2010	97	97	97	97	65000	113.16	114.3	96.607	104.575	46.39
18-01-2010	100	100	97	100	18000	112.68	114.22	96.853	104.61	48.02
19-01-2010	103	103	103	103	500	112.24	114.2	96.98	104.435	49.66
20-01-2010	93	101	93	101	37000	111.84	114.08	97.04	104.235	48.56
21-01-2010	103	103	103	103	500	111.34	114	97.387	104.16	49.76
25-01-2010	108	108	92	101	7500	110.84	113.88	97.707	104.055	48.54
26-01-2010	91	91	91	91	500	110.24	113.66	97.793	103.81	42.88
27-01-2010	83	83	83	83	500	109.48	113.41	97.827	103.585	38.96
28-01-2010	77	103	71	103	2500	109.16	113.35	97.993	103.41	51.01
29-01-2010	108	108	108	108	500	108.98	113.35	98.373	103.26	53.48
01-02-2010	94	101	93	96	29500	108.52	113.22	98.5	102.97	47.31
02-02-2010	99	100	99	100	1000	108.26	113.14	98.827	102.575	49.41
03-02-2010	97	97	95	95	15000	107.9	113	99.12	102.33	46.90
04-02-2010	93	93	93	93	10000	107.48	112.85	99.4	102.025	45.89
08-02-2010	83	92	82	92	3500	107.16	112.68	99.673	101.535	45.37
09-02-2010	91	101	89	91	64000	106.72	112.12	99.94	101.195	44.82
10-02-2010	101	101	89	98	13000	106.42	111.61	100.253	101.045	49.44
11-02-2010	108	108	108	108	500	106.32	110.94	100.633	100.945	55.21
15-02-2010	118	119	118	119	1000	106.24	110.77	101.087	100.68	60.55
17-02-2010	109	109	92	103	11500	105.94	110.44	101.427	100.035	51.03
23-02-2010	113	113	103	103	11000	105.56	110.17	101.767	99.655	51.03
09-03-2010	103	103	103	103	2500	105.1	109.93	102.113	99.145	51.03
10-03-2010	113	113	113	113	500	104.96	109.89	102.527	98.94	56.38
11-03-2010	97	97	97	97	2000	104.34	109.73	102.833	98.655	47.44
12-03-2010	103	103	101	101	1500	103.7	109.61	103.167	98.39	49.59
15-03-2010	103	113	103	113	3500	102.98	109.79	103.58	98.29	55.48
18-03-2010	111	111	103	103	250500	102.38	109.79	103.927	98.235	50.22
19-03-2010	103	103	103	103	139000	102.04	109.79	104.26	98.17	50.22
22-03-2010	104	111	104	104	41000	101.76	109.8	104.607	98.075	50.76
23-03-2010	104	108	104	105	17500	101.5	109.82	104.967	97.88	51.33
24-03-2010	104	104	103	103	194000	101.38	109.77	105.313	97.755	50.08
25-03-2010	103	108	103	108	147000	101.14	109.8	105.693	97.605	53.15
26-03-2010	108	108	108	108	82500	100.9	109.91	106.06	97.455	53.15
29-03-2010	108	117	108	117	8500	100.94	110.03	106.5	97.375	58.48
30-03-2010	117	128	117	128	126500	101.44	110.24	107.007	97.375	63.89
31-03-2010	141	141	109	110	53000	101.58	110.26	107.373	97.49	51.96
01-04-2010	111	118	111	117	111000	101.72	110.36	107.787	97.64	55.45
06-04-2010	109	110	109	109	124500	101.84	110.33	108.147	97.725	50.90
07-04-2010	108	108	108	108	275000	101.84	110.26	108.473	97.78	50.35
12-04-2010	117	117	109	109	7500	101.88	110.12	108.807	97.84	50.92
14-04-2010	108	109	108	108	231500	102.4	109.92	109.133	97.89	50.30
15-04-2010	111	113	110	113	103000	102.66	109.92	109.493	98.02	53.40
16-04-2010	111	147	111	147	3768500	103.5	110.14	110.047	98.225	68.01
19-04-2010	138	148	134	148	341500	104.58	110.49	110.64	98.48	68.32
20-04-2010	158	158	119	119	41068500	104.9	110.52	111.033	98.59	52.27
21-04-2010	119	119	97	106	468000	105.18	110.45	111.26	98.66	46.95
22-04-2010	106	106	97	103	514000	105.48	110.2	111.467	98.76	45.79
23-04-2010	105	105	97	99	50000	105.72	110.06	111.5	98.74	44.22
26-04-2010	98	104	97	104	340000	105.94	109.87	111.56	98.81	46.68
27-04-2010	104	104	104	104	59500	105.96	109.78	111.593	98.895	46.68
28-04-2010	114	126	113	122	184000	106.46	109.81	111.687	99.07	54.96
03-05-2010	127	127	103	118	3500	106.82	109.75	111.753	99.345	52.99
06-05-2010	128	128	93	98	255000	106.72	109.48	111.707	99.415	44.42
07-05-2010	97	98	92	96	115500	106.62	109.23	111.593	99.435	43.66
10-05-2010	93	93	92	92	12500	106.4	108.87	111.467	99.64	42.10
11-05-2010	96	96	93	93	10000	106.24	108.54	111.333	99.84	42.65
12-05-2010	97	97	97	97	500	106.36	108.3	111.227	99.935	44.90
17-05-2010	88	88	88	88	500	106.46	107.97	111.093	99.985	41.00
20-05-2010	80	80	80	80	50000	106	107.58	110.9	99.995	37.86
24-05-2010	94	94	85	85	102000	105.54	107.26	110.747	100.165	40.91
26-05-2010	95	95	95	95	500	105.52	107.02	110.653	100.255	46.56
27-05-2010	103	103	103	103	500	105.58	106.92	110.62	100.515	50.63
10-06-2010	103	103	103	103	4000	105.74	106.82	110.58	100.775	50.63
11-06-2010	103	103	103	103	25000	105.94	106.71	110.547	101.035	50.63
14-06-2010	91	101	91	93	19500	105.96	106.56	110.44	101.245	45.25
15-06-2010	83	87	83	85	48000	105.84	106.28	110.027	101.415	41.46
22-06-2010	83	83	83	83	1000	105.54	105.98	109.587	101.575	40.54
05-08-2010	84	91	83	88	61500	105.14	105.73	109.007	101.76	43.88
06-08-2010	84	88	84	87	45500	104.5	105.37	108.68	101.94	43.35
09-08-2010	86	92	86	90	143500	104.24	105.09	108.373	102.13	45.46
10-08-2010	88	88	88	88	5000	103.94	104.75	108.093	102.31	44.28
11-08-2010	91	91	87	88	88500	103.64	104.37	107.833	102.495	44.28
12-08-2010	91	94	90	93	232500	103.24	104.1	107.673	102.705	48.18
13-08-2010	95	95	91	92	10500	103.14	103.74	107.533	102.91	47.47
16-08-2010	91	95	90	91	23500	102.94	103.32	107.387	103.11	46.72
18-08-2010	92	95	90	90	127000	102.48	102.73	107.353	103.305	45.94
19-08-2010	90	92	90	91	96000	102.24	102.31	107.273	103.505	46.89
20-08-2010	92	94	91	91	97000	102	102.02	107.193	103.695	46.89
23-08-2010	93	93	91	91	147500	101.74	101.75	107.113	103.89	46.89
24-08-2010	93	93	90	90	138500	101.44	101.47	107.027	104.085	45.88
27-08-2010	90	92	90	92	8500	101.22	101.3	106.92	104.29	48.28
30-08-2010	91	91	90	90	62500	100.86	101	106.82	104.485	46.08
31-08-2010	99	99	92	92	5500	100.54	100.72	106.787	104.68	48.61
01-09-2010	94	94	94	94	500	100.08	100.51	106.713	104.895	51.07
02-09-2010	90	90	90	90	26000	99.32	100.38	106.6	105.085	46.29
03-09-2010	90	90	90	90	65000	98.92	100.25	106.48	105.26	46.29
15-09-2010	90	90	90	90	9500	98.38	100.05	106.367	105.435	46.29
17-09-2010	91	91	91	91	7000	98.02	99.93	106.227	105.615	47.81
20-09-2010	91	91	91	91	10000	97.68	99.76	106.067	105.775	47.81
21-09-2010	93	95	92	92	14500	97.34	99.61	105.86	105.94	49.48
22-09-2010	91	92	91	92	47500	97.02	99.71	105.62	106.105	49.48
24-09-2010	91	92	91	92	3000	96.6	99.63	105.48	106.27	49.48
28-09-2010	91	91	91	91	6000	95.48	99.49	105.253	106.405	47.58
29-09-2010	93	103	93	103	1391000	94.58	99.58	105.187	106.625	64.95
30-09-2010	106	106	106	106	500	94.32	99.61	105.12	106.855	67.82
04-10-2010	108	108	108	108	1000	94.36	99.77	105.087	107.035	69.61
06-10-2010	93	93	93	93	500	94.16	99.82	104.853	107.14	48.05
07-10-2010	93	93	93	93	12500	94.04	99.88	104.72	107.135	48.05
13-10-2010	83	84	83	84	100000	93.64	99.79	104.46	107.08	39.54
14-10-2010	85	85	84	84	67500	93.24	99.6	104.267	107.005	39.54
20-10-2010	90	90	90	90	4000	92.6	99.53	104.073	106.915	46.82
21-10-2010	85	91	84	91	11000	92.06	99.44	103.853	106.83	47.95
26-10-2010	90	93	90	93	39000	91.96	99.34	103.64	106.77	50.22
27-10-2010	92	92	87	88	18000	91.8	99.21	103.42	106.645	44.94
28-10-2010	90	92	90	91	134000	91.78	99.09	103.173	106.545	48.44
01-11-2010	91	93	91	93	30000	91.78	99.01	102.953	106.445	50.69
02-11-2010	91	91	91	91	4000	91.66	99.01	102.753	106.335	48.42
09-11-2010	94	95	94	95	1000	91.8	99.13	102.58	106.27	52.97
11-11-2010	90	91	90	91	50000	92.02	99.01	102.393	106.18	48.37
25-11-2010	91	91	91	91	1000	92.14	98.84	102.22	106.095	48.37
06-12-2010	92	96	92	92	259500	92.08	98.8	102.04	106.01	49.64
10-12-2010	92	92	92	92	11500	91.86	98.72	101.9	105.93	49.64
04-01-2011	103	103	92	92	1000	91.64	98.69	101.76	105.845	49.64
05-01-2011	92	92	92	92	99500	91.42	98.68	101.613	105.765	49.64
06-01-2011	92	92	92	92	100000	91.4	98.68	101.507	105.68	49.64
13-01-2011	88	88	88	88	2500	91.46	98.65	101.34	105.385	43.46
20-01-2011	87	87	87	87	500	91.54	98.54	101.167	105.075	42.05
21-01-2011	87	87	87	87	48000	91.52	98.33	100.993	104.635	42.05
24-01-2011	83	83	83	83	2500	91.44	97.97	100.727	104.37	36.55
26-01-2011	84	84	84	84	2500	91.32	97.78	100.5	104.11	38.71
27-01-2011	94	94	94	94	500	91.44	97.69	100.313	103.93	55.14
28-01-2011	87	87	87	87	51000	91.42	97.53	100.053	103.73	45.87
18-04-2011	86	93	86	93	1888500	91.42	97.33	99.873	103.61	53.14
19-04-2011	95	109	94	95	3943000	91.48	97.31	99.653	103.52	55.30
20-04-2011	96	98	95	97	330000	91.6	97.27	99.413	103.44	57.41
21-04-2011	103	103	98	98	93000	91.76	97.12	99.073	103.455	58.46
25-04-2011	99	112	95	99	2021500	91.92	97.08	98.847	103.435	59.54
26-04-2011	98	98	88	95	44500	92	97	98.68	103.395	53.55
28-04-2011	96	97	96	97	1000	92.12	96.93	98.54	103.365	55.94
02-05-2011	99	99	99	99	500	92.3	96.87	98.413	103.345	58.25
05-05-2011	99	99	99	99	10000	92.44	96.83	98.347	103.3	58.25
06-05-2011	95	123	95	103	205000	92.7	96.78	98.233	103.29	62.78
09-05-2011	103	106	94	94	125000	92.74	96.64	98.06	103.275	49.71
10-05-2011	103	103	92	100	5500	92.86	96.47	97.96	103.25	56.25
11-05-2011	93	100	93	96	9500	92.98	96.15	97.913	103.195	51.44
13-05-2011	94	94	94	94	4000	93.06	95.99	97.853	103.125	49.18
18-05-2011	99	99	99	99	1500	93.24	95.81	97.78	103.085	54.56
19-05-2011	92	100	92	100	6500	93.42	95.72	97.76	103.025	55.57
20-05-2011	94	94	84	84	1500	93.28	95.48	97.6	102.87	40.15
23-05-2011	88	91	88	89	23500	93.22	95.28	97.48	102.7	45.27
24-05-2011	98	98	98	98	1000	93.34	95.18	97.587	102.55	53.04
25-05-2011	96	97	87	97	3000	93.44	95.02	97.567	102.47	52.15
26-05-2011	93	95	92	94	7000	93.5	94.49	97.493	102.315	49.48
27-05-2011	94	97	94	97	4000	93.38	93.98	97.513	102.235	52.12
01-06-2011	97	97	90	90	1000	93.06	93.69	97.427	102.105	46.07
03-06-2011	96	96	96	96	500	92.82	93.59	97.453	102.02	51.29
06-06-2011	97	97	87	87	2000	92.7	93.43	97.447	101.815	44.36
08-06-2011	77	97	77	90	5000	92.64	93.34	97.467	101.7	46.93
09-06-2011	96	96	96	96	2500	92.88	93.26	97.487	101.565	51.74
10-06-2011	97	97	97	97	1000	93.14	93.19	97.447	101.485	52.52
13-06-2011	87	97	79	97	21000	93.28	92.94	97.447	101.375	52.52
14-06-2011	87	87	87	87	500	93.2	92.63	97.36	101.19	44.29
15-06-2011	82	82	78	78	1000	92.9	92.43	97.193	100.955	38.45
17-06-2011	72	72	72	72	500	92.58	92.19	97	100.71	35.13
21-06-2011	92	94	92	94	30000	92.64	92.21	96.94	100.54	51.64
22-06-2011	97	97	92	92	21000	92.62	92.2	96.88	100.37	50.38
23-06-2011	90	98	90	95	89500	92.7	92.18	96.907	100.24	52.26
30-06-2011	80	80	80	80	500	92.4	92.1	96.887	100.035	43.42
01-07-2011	83	91	83	88	46000	92.34	92.18	96.787	99.88	48.43
04-07-2011	91	100	91	100	135500	92.52	92.33	96.733	99.795	54.88
07-07-2011	105	105	105	105	1000	92.78	92.43	96.793	99.725	57.28
11-07-2011	82	82	82	82	500	92.58	92.22	96.673	99.57	45.34
12-07-2011	101	103	99	101	267000	92.76	92.2	96.713	99.51	53.89
13-07-2011	111	111	101	103	94500	92.98	92.2	96.78	99.455	54.69
14-07-2011	104	113	104	108	100000	93.3	92.35	96.887	99.455	56.72
15-07-2011	113	118	106	106	320000	93.66	92.56	96.987	99.42	55.65
18-07-2011	100	112	100	112	113500	94.16	92.85	97.08	99.415	58.21
19-07-2011	112	119	91	112	110500	94.66	93.09	97.107	99.41	58.21
20-07-2011	115	123	115	122	309000	95.44	93.44	97.127	99.405	62.40
22-07-2011	122	126	122	123	55000	96.22	93.77	97.26	99.43	62.80
25-07-2011	92	129	92	129	310500	96.92	94.18	97.433	99.465	65.20
26-07-2011	131	131	131	131	1000	97.8	94.61	97.62	99.49	65.99
27-07-2011	128	130	128	130	139000	98.54	94.98	97.733	99.54	65.19
28-07-2011	113	117	113	117	13500	98.98	95.23	97.867	99.485	55.78
29-07-2011	128	131	118	127	23500	99.58	95.59	98.04	99.455	60.51
01-08-2011	128	128	128	128	500	100.18	95.97	98.14	99.35	60.95
02-08-2011	120	123	113	114	23000	100.48	96.2	98.213	99.255	52.03
03-08-2011	109	128	92	128	83500	101.14	96.57	98.38	99.295	58.56
04-08-2011	133	133	133	133	65000	101.86	96.99	98.573	99.37	60.63
08-08-2011	91	91	91	91	500	101.7	97	98.48	99.235	41.81
09-08-2011	83	83	83	83	1000	101.38	96.91	98.347	99.105	39.30
10-08-2011	101	103	101	103	10500	101.38	97.04	98.313	99.02	47.73
15-08-2011	112	113	88	88	5000	101.26	97	98.18	98.86	42.92
16-08-2011	90	119	90	119	60000	101.64	97.25	98.193	98.88	53.38
18-08-2011	124	124	112	112	122500	101.96	97.47	98.087	98.925	51.10
25-08-2011	108	108	88	108	36000	102.24	97.65	98.073	98.95	49.79
26-08-2011	108	118	108	118	39500	102.62	97.93	98.08	98.99	53.03
05-09-2011	114	114	93	93	9000	102.48	97.95	97.973	98.94	45.19
06-09-2011	89	120	81	120	55500	103.2	98.24	98.053	99	53.23
07-09-2011	120	120	120	120	47000	103.82	98.52	98.127	99.065	53.23
09-09-2011	114	114	98	98	3000	103.82	98.58	98.06	99.145	46.75
12-09-2011	98	98	82	82	3500	103.52	98.48	97.853	99.055	42.68
13-09-2011	83	92	72	92	58500	103.48	98.49	97.487	98.99	45.85
14-09-2011	92	119	92	117	61500	103.88	98.63	97.28	99.105	52.88
15-09-2011	115	115	104	104	1500	104.16	98.61	97.18	99.11	49.30
16-09-2011	105	107	105	106	7000	104.36	98.59	97.18	99.18	49.86
19-09-2011	107	107	93	93	3000	104.48	98.59	97.113	99.205	46.26
20-09-2011	93	93	84	84	3500	104.36	98.5	97.013	99.19	43.91
21-09-2011	88	98	85	98	57500	104.4	98.64	96.973	99.215	48.32
22-09-2011	103	121	92	92	57500	104.3	98.72	96.893	99.16	46.63
23-09-2011	103	103	103	103	500	104.42	98.85	96.767	99.19	50.08
12-10-2011	97	97	97	97	5000	104.62	98.91	96.627	99.175	48.25
13-10-2011	93	93	93	93	500	104.92	98.91	96.593	99.125	47.01
14-10-2011	87	87	87	87	500	105.22	98.9	96.533	99.055	45.14
18-10-2011	101	105	101	105	4000	105.44	99.04	96.62	99.065	51.38
24-10-2011	94	94	94	94	3000	105.48	99.05	96.627	99.03	47.80
17-11-2011	95	95	95	95	59000	105.48	99.09	96.613	99.05	48.16
18-11-2011	103	103	103	103	1000	105.94	99.17	96.713	99.15	51.02
21-11-2011	108	111	103	103	123500	106.24	99.29	96.867	99.15	51.02
19-12-2011	110	111	110	110	25000	106.44	99.48	97.033	99.16	53.61
04-01-2012	114	148	114	148	500000	107.3	100.04	97.387	99.42	64.59
05-01-2012	148	148	113	113	32500	107.92	100.25	97.453	99.485	52.31
06-01-2012	117	118	117	118	25500	108.26	100.51	97.553	99.6	53.67
17-01-2012	113	113	104	113	32000	108.46	100.72	97.62	99.7	52.07
14-02-2012	113	113	113	113	126000	108.56	100.93	97.753	99.805	52.07
16-02-2012	113	127	105	112	2769500	108.68	101.17	97.933	99.91	51.72
17-02-2012	112	123	112	120	88000	108.84	101.5	98.18	100.02	54.40
20-02-2012	112	127	112	113	197500	108.86	101.76	98.347	100.045	51.69
21-02-2012	119	119	118	118	5500	108.78	102.11	98.553	100.04	53.48
23-02-2012	103	103	101	103	34500	108.38	102.3	98.64	100.04	47.78
24-02-2012	93	100	93	99	38500	107.78	102.35	98.713	100.02	46.36
27-02-2012	95	95	95	95	500	107.06	102.43	98.76	99.98	44.93
29-02-2012	98	98	82	88	224500	106.22	102.38	98.727	99.855	42.45
01-03-2012	91	92	90	92	49000	105.72	102.35	98.727	99.83	44.34
02-03-2012	103	103	88	95	42500	105.08	102.33	98.753	99.8	45.77
05-03-2012	106	106	91	95	163000	104.42	102.3	98.787	99.71	45.77
06-03-2012	95	117	95	98	552000	104.1	102.29	98.833	99.685	47.35
07-03-2012	98	104	94	95	68000	103.44	102.29	98.86	99.645	45.91
08-03-2012	100	100	94	94	12500	102.66	102.26	98.88	99.595	45.42
09-03-2012	100	110	95	95	281500	102.74	102.22	98.913	99.545	46.05
12-03-2012	94	94	94	94	15000	102.96	102.17	98.927	99.5	45.48
13-03-2012	93	96	93	94	14000	102.78	102.08	98.953	99.43	45.48
14-03-2012	97	97	97	97	500	102.96	102.11	98.987	99.375	47.71
15-03-2012	95	98	95	98	38500	102.54	102.09	99.013	99.28	48.46
16-03-2012	98	105	98	99	45500	102.28	102.12	99.073	99.135	49.25
19-03-2012	105	111	99	107	1407000	102.26	102.25	99.187	99.12	55.16
20-03-2012	110	112	98	103	5602000	101.96	102.29	99.273	99.05	51.90
21-03-2012	104	104	104	104	500	102.18	102.33	99.36	99.025	52.65
22-03-2012	106	106	98	99	71500	101.76	102.48	99.413	98.98	48.57
26-03-2012	100	103	99	103	85000	101.42	102.62	99.487	98.95	51.79
27-03-2012	105	105	99	99	5000	101.44	102.63	99.533	98.905	48.52
28-03-2012	99	99	99	99	5000	101.78	102.65	99.58	98.835	48.52
29-03-2012	99	100	99	99	13000	101.92	102.7	99.633	98.595	48.52
30-03-2012	100	100	99	99	1000	101.56	102.72	99.607	98.35	48.52
02-04-2012	101	101	101	101	1000	101.5	102.83	99.573	98.26	50.62
03-04-2012	101	101	99	99	31000	101.36	102.86	99.513	98.225	48.49
04-04-2012	99	99	99	99	6000	101.48	102.98	99.553	98.205	48.49
05-04-2012	100	104	99	99	18000	101.78	103.07	99.593	98.205	48.49
09-04-2012	98	98	97	98	30000	101.78	103.09	99.687	98.175	47.24
10-04-2012	101	116	101	103	1086500	102	103.15	99.813	98.17	53.64
11-04-2012	99	99	99	99	19500	101.92	103.17	99.873	98.055	48.57
12-04-2012	100	100	99	99	16500	101.96	103.29	99.927	97.96	48.57
18-04-2012	110	110	98	98	15500	102.06	103.49	99.96	97.96	47.27
24-04-2012	101	106	101	106	135000	102.44	103.83	100.08	98.01	57.13
25-04-2012	104	105	104	105	75500	102.44	103.94	100.173	98.075	55.72
26-04-2012	94	117	87	117	4922000	102.9	104.19	100.333	98.195	66.39
27-04-2012	118	119	104	107	2460500	103.14	104.31	100.44	98.245	54.59
30-04-2012	108	108	108	108	15000	103.24	104.59	100.527	98.345	55.44
01-05-2012	109	120	101	113	2262500	103.44	104.84	100.673	98.51	59.53
02-05-2012	113	113	109	113	36500	103.5	104.97	100.82	98.65	59.53
03-05-2012	104	118	104	118	54500	102.9	105.1	100.993	98.765	63.43
11-05-2012	120	120	108	108	96500	102.8	105.36	101.1	98.79	52.54
22-05-2012	117	117	117	117	500	102.78	105.52	101.267	98.86	59.31
23-05-2012	108	108	87	108	52000	102.68	105.57	101.373	98.885	51.41
24-05-2012	108	108	108	108	500	102.58	105.57	101.48	98.96	51.41
29-05-2012	108	108	108	108	10000	102.5	105.59	101.613	99.075	51.41
30-05-2012	108	108	108	108	25000	102.26	105.55	101.753	99.2	51.41
06-06-2012	108	108	108	108	15500	102.16	105.51	101.893	99.3	51.41
07-06-2012	104	104	104	104	5000	101.88	105.33	102.033	99.385	47.35
12-06-2012	93	110	83	106	250000	101.94	105.16	102.18	99.465	49.50
13-06-2012	111	111	85	101	7000	101.98	104.88	102.227	99.53	44.60
14-06-2012	91	106	91	103	10500	102.14	104.6	102.333	99.605	46.86
20-06-2012	107	110	105	110	13000	102.58	104.4	102.447	99.69	53.96
21-06-2012	99	99	90	90	1000	102.54	104.13	102.413	99.68	38.25
22-06-2012	109	117	109	117	3500	102.98	104.03	102.547	99.81	56.61
29-06-2012	115	120	115	120	6500	103.48	103.95	102.693	99.96	58.11
09-08-2012	121	123	119	119	157500	103.9	104	102.827	100.1	57.40
10-08-2012	118	120	118	120	140000	104.4	103.92	102.993	100.245	57.95
13-08-2012	118	120	118	120	21000	104.92	103.79	103.147	100.39	57.95
14-08-2012	125	125	123	123	29000	105.48	104.11	103.307	100.555	59.76
15-08-2012	123	128	123	128	50000	106.16	104.56	103.5	100.735	62.65
23-08-2012	128	144	128	144	15000	107.16	104.97	103.773	101.005	70.07
29-08-2012	144	144	144	144	22500	108.1	105.53	104.107	101.265	70.07
03-09-2012	144	144	142	144	168000	109.02	105.78	104.4	101.515	70.07
05-09-2012	154	154	154	154	500	110.12	106.2	104.787	101.835	74.08
07-09-2012	134	134	134	134	500	110.66	106.46	105.053	102.055	57.48
10-09-2012	174	174	174	174	500	112.08	107.02	105.553	102.475	71.32
13-09-2012	173	173	173	173	2500	113.46	107.82	106.04	102.885	70.70
24-09-2012	173	173	173	173	12500	114.94	108.35	106.633	103.295	70.70
03-10-2012	173	173	173	173	5000	116.34	108.88	107.193	103.7	70.70
26-12-2012	182	182	182	182	1000	118	109.72	107.753	104.15	73.31
15-01-2013	182	182	182	182	2000	119.66	110.72	108.32	104.6	73.31
16-01-2013	181	183	181	183	107500	121.34	111.63	108.913	105.06	73.61
05-03-2013	179	183	179	183	10000	123.02	112.29	109.487	105.46	73.61
06-03-2013	181	183	181	181	17500	124.62	113.06	110.093	105.835	71.73
16-04-2013	185	194	174	194	61000	126.52	113.94	110.747	106.265	76.03
10-06-2013	194	194	194	194	38500	128.42	114.95	111.46	106.77	76.03
26-06-2013	195	195	195	195	28000	130.34	116.06	112.16	107.28	76.35
27-06-2013	195	195	195	195	10000	132.28	117.03	112.82	107.835	76.35
17-07-2013	195	195	195	195	10000	134.12	118.06	113.473	108.39	76.35
01-08-2013	127	133	127	129	10000	134.72	118.32	113.687	108.585	36.30
02-08-2013	138	138	138	138	500	135.5	118.73	114.027	108.82	40.85
26-08-2013	148	148	148	148	500	136.5	119.28	114.493	109.095	45.52
30-08-2013	137	137	125	126	19000	136.9	119.67	114.853	109.285	38.35
02-09-2013	117	133	117	133	3000	137.46	119.95	115.113	109.495	41.51
04-09-2013	124	124	123	123	1000	137.58	120.24	115.32	109.645	38.48
10-09-2013	132	132	132	132	500	138.08	120.61	115.567	109.85	42.54
11-09-2013	124	124	122	122	2500	138.36	120.8	115.847	109.985	39.43
23-09-2013	122	122	122	122	2000	138.54	120.99	116.073	110.14	39.43
26-09-2013	84	84	84	84	500	137.96	120.73	115.967	110.105	29.80
27-09-2013	88	113	87	112	169500	137.84	120.37	116.013	110.205	41.19
30-09-2013	113	127	113	113	26500	137.94	120.37	116.22	110.31	41.56
01-10-2013	122	142	122	142	4500	138.44	120.61	116.493	110.56	51.04
02-10-2013	122	122	110	114	34500	138.56	120.62	116.567	110.67	43.67
03-10-2013	119	119	98	100	16000	138.4	120.49	116.513	110.71	40.52
07-10-2013	110	110	108	108	6500	138.4	120.45	116.527	110.81	43.05
08-10-2013	104	104	104	104	5000	138.32	120.29	116.473	110.895	42.09
10-10-2013	113	113	112	112	1000	138.4	120.28	116.473	111.02	44.75
11-10-2013	111	111	111	111	7000	138.54	120.21	116.4	111.16	44.47
16-10-2013	101	101	95	95	66500	138.32	120.13	116.213	111.215	40.21
17-10-2013	97	97	97	97	4000	138.24	120.11	116	111.23	40.97
22-10-2013	97	97	97	97	1000	138.12	120.13	115.773	111.28	40.97
25-10-2013	99	99	98	98	1500	137.88	120.23	115.56	111.305	41.41
28-10-2013	96	96	86	87	11500	137.82	120.18	115.36	111.265	38.10
30-10-2013	88	90	88	90	33000	137.28	120.13	115.113	111.23	39.52
01-11-2013	91	91	91	91	500	136.7	120.09	114.867	111.195	40.01
04-11-2013	82	95	82	95	226000	136.22	120.06	114.74	111.175	42.05
06-11-2013	99	99	99	99	18000	135.8	120.1	114.547	111.195	44.09
07-11-2013	95	95	95	95	10000	135.3	120.11	114.293	111.185	42.48
13-11-2013	95	95	95	95	5500	134.74	120.11	114.32	111.165	42.48
21-11-2013	82	82	82	82	45000	133.82	119.99	114.313	111.08	37.33
22-11-2013	84	84	84	84	35000	132.62	119.89	114.187	110.985	38.56
25-11-2013	87	88	87	87	41000	131.48	119.79	114.18	110.95	40.46
26-11-2013	87	87	85	85	27500	130.3	119.66	113.953	110.875	39.58
11-12-2013	94	94	94	94	500	129.1	119.61	113.833	110.865	45.32
12-12-2013	98	98	98	98	500	128.38	119.52	113.767	110.885	47.70
07-01-2014	92	92	92	92	100	126.74	119.41	113.593	110.85	44.57
08-01-2014	87	87	87	87	1000	125.02	119.24	113.553	110.785	42.09
10-01-2014	101	101	101	101	100	123.58	119.26	113.427	110.87	50.41
16-01-2014	98	98	89	90	6900	121.92	119.13	113.227	110.875	44.94
17-01-2014	90	90	86	86	800	120	119	113.147	110.815	43.11
21-01-2014	89	90	87	88	2200	118.12	118.89	113.187	110.77	44.34
23-01-2014	96	96	94	94	200	116.34	118.84	113.2	110.77	47.94
29-01-2014	96	96	96	96	100	114.6	118.81	113.06	110.765	49.13
06-02-2014	96	96	93	93	400	112.84	118.73	112.987	110.78	47.39
07-02-2014	92	92	87	87	600	110.7	118.61	112.86	110.735	44.03
10-02-2014	86	86	86	86	100	108.54	118.48	112.813	110.73	43.47
11-02-2014	96	96	87	87	200	106.38	118.36	112.833	110.715	44.23
13-02-2014	96	117	96	114	31700	104.76	118.52	112.94	110.805	59.83
14-02-2014	123	153	123	153	11100	103.92	119.02	113.347	111.085	72.00
17-02-2014	154	205	99	114	226200	103.62	119.17	113.42	111.17	54.28
18-02-2014	114	153	110	116	103600	103.18	119.34	113.547	111.315	54.90
19-02-2014	118	118	106	107	74400	102.36	119.43	113.64	111.46	51.55
20-02-2014	111	111	111	111	100	102.06	119.48	113.8	111.655	52.92
21-02-2014	108	108	107	107	2000	101.54	119.5	113.813	111.72	51.35
24-02-2014	106	109	105	105	15800	101.18	119.38	113.887	111.785	50.54
25-02-2014	108	108	108	108	100	100.7	119.39	113.973	111.85	51.77
26-02-2014	108	108	106	107	300	100.4	119.38	114	111.985	51.31
28-02-2014	107	107	107	107	10000	100.1	119.32	114.027	112.08	51.31
03-03-2014	105	105	101	101	12700	100.44	119.2	113.967	112.085	48.35
04-03-2014	103	103	100	100	10000	100.2	119.02	113.647	112.06	47.85
05-03-2014	100	101	99	99	19600	99.92	118.93	113.553	112.145	47.33
06-03-2014	100	133	100	120	27200	99.48	118.96	113.567	112.24	57.77
07-03-2014	132	132	99	104	43200	99.28	118.92	113.507	112.245	49.69
11-03-2014	112	112	90	103	900	99.34	118.87	113.44	112.22	49.23
12-03-2014	110	110	88	99	13900	99.16	118.78	113.353	112.185	47.32
17-03-2014	109	109	82	82	400	98.72	118.52	113.1	112.035	40.21
18-03-2014	84	91	84	91	1300	98.3	118.35	112.953	111.93	44.93
19-03-2014	86	90	85	90	1100	97.88	118.21	112.767	111.77	44.51
24-03-2014	98	100	98	99	2100	97.96	118.14	112.74	111.65	49.12
25-03-2014	100	100	88	100	3100	98.02	118.13	112.747	111.505	49.62
26-03-2014	100	100	100	100	400	98.08	118.1	112.78	111.35	49.62
27-03-2014	109	109	75	88	400	97.88	117.88	112.78	111.14	43.64
28-03-2014	91	91	91	91	200	97.96	117.89	112.773	111.01	45.41
01-04-2014	103	111	103	103	20900	98.22	117.75	112.827	110.89	51.92
03-04-2014	103	138	103	104	65600	98.48	117.59	112.887	110.77	52.43
04-04-2014	110	111	110	111	1200	98.8	117.51	112.973	110.755	55.95
08-04-2014	111	138	111	121	20000	99.24	117.52	113.147	110.72	60.45
10-04-2014	121	138	94	94	17700	99.22	117.26	113.147	110.525	46.61
15-04-2014	93	94	93	94	3700	99.2	116.97	113.14	110.54	46.61
28-04-2014	112	118	94	94	16100	99.44	116.63	113.14	110.595	46.61
30-04-2014	95	95	95	95	100	99.66	116.14	113.147	110.555	47.17
02-05-2014	95	95	94	94	17300	99.8	115.64	113.127	110.585	46.64
22-05-2014	115	115	115	115	200	100.4	115.35	113.24	110.565	57.39
28-05-2014	93	96	93	96	4100	100.44	114.77	113.22	110.485	47.97
04-06-2014	82	82	82	82	100	100.12	114.25	113.053	110.355	42.45
10-06-2014	99	110	94	107	132900	100.42	113.58	113.08	110.3	52.89
11-06-2014	94	111	94	111	500	100.9	112.96	113.127	110.39	54.31
12-06-2014	93	93	93	93	100	100.74	112.16	113.087	110.255	47.36
13-06-2014	93	93	93	93	23100	100.8	111.36	113.02	110.12	47.36
16-06-2014	93	93	83	83	500	100.74	110.37	112.913	110.045	43.75
18-06-2014	100	100	100	100	100	100.98	109.55	112.92	110.135	50.64
19-06-2014	84	84	84	84	100	100.78	108.56	112.82	110.095	45.05
20-06-2014	68	98	68	98	600	100.82	107.71	112.813	110	50.23
23-06-2014	108	108	108	108	300	101.12	106.98	112.86	110.02	53.59
25-06-2014	73	73	73	73	100	100.84	105.77	112.687	109.855	42.71
26-06-2014	78	83	74	76	2082200	100.64	104.59	112.533	109.77	43.76
27-06-2014	78	79	75	78	27000	100.46	103.42	112.393	109.74	44.50
30-06-2014	78	78	76	76	8300	99.7	102.23	112.247	109.63	43.88
01-07-2014	78	78	74	77	30200	98.18	101.05	112.073	109.555	44.30
02-07-2014	77	78	77	78	200100	97.46	100.54	111.933	109.43	44.74
03-07-2014	76	78	76	78	1800	96.7	99.94	111.793	109.335	44.74
04-07-2014	78	80	73	79	100400	96.14	99.25	111.667	109.265	45.24
07-07-2014	81	81	78	80	36400	95.52	98.79	111.493	109.23	45.77
08-07-2014	81	81	77	77	20500	94.92	98.23	111.307	109.09	44.38
09-07-2014	81	81	77	77	20500	94.36	97.77	111.04	109.005	44.38
10-07-2014	82	82	69	78	500	93.76	97.23	110.847	108.92	45.02
11-07-2014	78	78	78	78	100	93.18	96.79	110.647	108.795	45.02
14-07-2014	78	78	78	78	400	92.6	96.35	110.413	108.67	45.02
15-07-2014	78	78	78	78	100	92.14	96.29	110.18	108.51	45.02
16-07-2014	78	80	77	79	10300	91.72	95.96	109.92	108.165	45.87
17-07-2014	78	80	78	78	120700	91.3	95.61	109.72	107.99	45.12
18-07-2014	65	78	65	78	300	90.46	94.97	109.46	107.79	45.12
21-07-2014	78	79	78	78	3100	89.94	94.61	109.26	107.615	45.12
22-07-2014	75	77	73	73	800	89.34	94.34	109.027	107.415	40.96
23-07-2014	77	78	77	78	200	88.92	94.04	108.827	107.245	46.30
04-08-2014	77	78	69	71	6500	88.7	93.71	108.58	107	40.74
05-08-2014	77	77	72	76	156200	88.4	93.35	108.367	106.815	45.75
06-08-2014	79	79	77	78	1200	88.16	93.02	108.193	106.615	47.65
08-08-2014	78	78	68	68	4700	87.54	92.75	107.94	106.44	40.08
11-08-2014	77	77	76	76	200	87.06	92.54	107.773	106.325	47.30
12-08-2014	77	81	73	77	4700	86.6	92.34	107.6	106.235	48.14
13-08-2014	83	83	73	79	600	86.42	92.15	107.393	106.19	49.86
14-08-2014	84	84	76	82	400	86.24	92.1	107.34	106.14	52.41
15-08-2014	81	81	78	79	30600	85.76	91.99	107.087	106.06	49.69
18-08-2014	83	83	66	81	4200	85.3	91.89	106.827	105.99	51.50
19-08-2014	79	79	73	79	1000	84.66	91.73	106.56	105.895	49.58
20-08-2014	83	83	79	79	15200	83.82	91.53	106.287	105.815	49.58
21-08-2014	79	106	79	106	880400	84.06	91.64	106.193	105.875	68.17
22-08-2014	113	142	113	142	881900	85.02	92.11	106.32	106.11	79.19
25-08-2014	153	180	123	133	824700	85.8	92.62	106.353	106.305	72.44
26-08-2014	152	152	104	121	234700	86.32	92.99	106.2	106.44	64.54
27-08-2014	108	121	100	119	132600	86.82	93.31	106.033	106.55	63.30
28-08-2014	114	118	93	118	96800	86.88	93.64	105.86	106.65	62.65
29-08-2014	104	106	93	98	259700	86.92	93.68	105.487	106.645	51.34
01-09-2014	100	111	99	108	43400	87.44	93.78	105.313	106.65	55.65
02-09-2014	93	106	93	106	200	87.42	93.92	104.86	106.665	54.61
03-09-2014	108	108	94	107	70200	87.34	94.12	104.42	106.68	55.06
04-09-2014	103	104	99	99	2800	87.46	94.1	103.927	106.68	50.70
05-09-2014	100	105	100	104	20500	87.68	94.24	103.467	106.685	53.19
08-09-2014	103	104	103	104	20100	88.1	94.42	102.947	106.71	53.19
09-09-2014	113	113	93	96	21800	88.02	94.5	102.373	106.695	48.63
10-09-2014	97	97	92	93	110400	88.2	94.49	101.773	106.665	47.00
11-09-2014	98	101	93	99	19600	88.22	94.52	101.213	106.665	50.57
12-09-2014	93	93	88	88	2100	87.82	94.47	100.593	106.6	44.63
15-09-2014	92	92	92	92	35500	88.2	94.52	99.913	106.565	47.07
16-09-2014	92	93	92	92	1100	88.52	94.58	99.233	106.53	47.07
17-09-2014	92	107	91	91	29300	88.78	94.62	98.54	106.49	46.47
18-09-2014	107	107	93	93	3000	89.12	94.41	97.86	106.465	47.88
19-09-2014	106	106	93	93	600	89.44	93.81	97.18	106.415	47.88
22-09-2014	92	92	83	90	17100	89.68	93.57	96.92	106.37	45.78
23-09-2014	89	90	88	89	43200	89.9	93.3	96.593	106.32	45.07
24-09-2014	103	103	103	103	100	90.38	93.26	96.293	106.345	55.48
25-09-2014	88	99	88	99	15800	90.76	93.14	96.113	106.31	52.42
29-09-2014	98	98	97	97	200	91.16	93.04	95.873	106.27	50.91
30-09-2014	88	92	88	90	13100	91.42	92.89	95.653	106.135	45.93
01-10-2014	103	103	89	89	2200	91.64	92.7	95.367	106.045	45.25
02-10-2014	100	100	85	85	1200	91.78	92.48	95.12	105.93	42.53
03-10-2014	106	106	105	105	200	92.32	92.46	95.007	105.89	56.58
06-10-2014	84	99	84	88	2700	92.52	92.33	95.033	105.765	46.23
07-10-2014	88	90	88	88	1000	92.7	92.21	94.873	105.615	46.23
09-10-2014	88	96	88	96	1200	93.06	92.18	94.76	105.555	51.11
14-10-2014	84	87	83	85	22800	93.2	91.83	94.38	105.395	45.06
15-10-2014	90	90	85	86	9000	93.36	91.65	94.193	105.285	45.69
16-10-2014	72	89	72	88	5700	93.66	91.5	94.113	105.185	47.00
20-10-2014	87	87	87	87	500	93.84	91.38	93.973	105.08	46.39
21-10-2014	83	86	78	85	35800	94.12	91.41	93.847	104.965	45.15
22-10-2014	85	85	85	85	200	94.3	91.35	93.667	104.85	45.15
23-10-2014	87	87	86	86	1200	94.46	91.31	93.5	104.76	45.99
27-10-2014	84	84	84	84	100	94.78	91.16	93.427	104.65	44.52
28-10-2014	84	91	84	88	2500	95.02	91.04	93.367	104.585	48.09
29-10-2014	79	79	79	79	200	95.06	90.83	93.247	104.465	41.60
30-10-2014	85	85	81	81	17600	95.1	90.76	93.133	104.32	43.43
31-10-2014	85	90	85	86	53000	95.18	90.71	93.127	104.3	47.82
03-11-2014	94	97	89	89	1000	95.38	90.57	93.12	104.16	50.32
04-11-2014	85	85	84	84	25200	95.44	90.37	93.073	103.98	46.34
06-11-2014	82	82	75	75	3000	95.36	90.01	92.94	103.76	40.19
07-11-2014	78	79	78	79	5100	95.36	89.59	92.807	103.555	43.76
10-11-2014	79	79	79	79	400	94.82	89.44	92.7	103.35	43.76
11-11-2014	86	86	81	81	400	93.6	89.31	92.607	103.14	45.65
12-11-2014	79	79	78	78	6500	92.5	89.15	92.58	102.89	43.30
13-11-2014	79	79	78	78	600	91.64	88.98	92.54	102.56	43.30
17-11-2014	90	90	81	81	300	90.88	88.85	92.5	102.245	46.49
19-11-2014	89	89	83	83	200	90.18	88.53	92.487	101.94	48.56
20-11-2014	92	92	92	92	100	90.06	88.49	92.473	101.63	56.70
21-11-2014	96	96	78	80	900	89.5	88.47	92.353	101.36	46.21
24-11-2014	93	93	83	93	20200	89.24	88.33	92.36	100.955	55.76
25-11-2014	84	90	83	84	3900	88.78	88.06	92.34	100.51	49.24
26-11-2014	84	84	84	84	2500	88.48	87.97	92.227	100.065	49.24
27-11-2014	84	84	84	84	800	88.08	87.88	92.187	99.62	49.24
01-12-2014	84	87	84	87	500	87.74	87.92	92.193	99.145	51.60
02-12-2014	87	92	87	87	18200	87.56	87.79	92.187	98.67	51.60
03-12-2014	90	90	90	90	5800	87.5	87.85	92.16	98.205	54.07
04-12-2014	94	105	91	92	186300	87.36	87.79	92.133	97.75	55.69
05-12-2014	103	124	93	124	1115600	88.08	87.95	92.34	97.465	72.48
08-12-2014	127	138	117	117	3795100	88.58	88.39	92.54	97.08	66.54
09-12-2014	118	118	95	97	322400	88.68	88.6	92.613	96.595	53.14
10-12-2014	97	112	97	103	131700	88.92	88.85	92.72	96.135	56.01
11-12-2014	105	110	105	108	359000	89.22	89.17	92.68	95.7	58.29
12-12-2014	110	124	90	108	1095500	89.52	89.48	92.38	95.265	58.29
15-12-2014	94	116	94	106	8100	89.84	89.76	92.327	95.15	56.92
16-12-2014	98	105	98	105	10300	90.16	90.03	92.253	94.985	56.21
17-12-2014	95	105	94	105	7600	90.2	90.29	92.24	94.77	56.21
18-12-2014	105	105	90	103	30300	90.28	90.52	92.187	94.655	54.62
19-12-2014	91	101	87	101	23300	90.36	90.76	92.147	94.495	53.01
22-12-2014	99	99	97	97	400	90.5	90.96	92.093	94.365	49.85
23-12-2014	88	99	88	99	38300	90.7	91.17	92.033	94.2	51.41
24-12-2014	98	99	87	98	12200	90.96	91.37	91.973	94.08	50.56
29-12-2014	94	97	94	97	600	90.8	91.56	91.907	93.955	49.68
30-12-2014	89	96	89	96	7500	90.96	91.74	91.873	94.015	48.76
02-01-2015	103	103	103	103	100	91.26	91.98	91.893	93.97	55.02
06-01-2015	88	99	87	99	7300	91.32	92.19	91.893	93.9	51.17
07-01-2015	88	98	88	95	6200	91.52	92.36	91.727	93.665	47.59
08-01-2015	100	100	88	100	1100	91.8	92.58	91.7	93.595	52.10
09-01-2015	88	97	87	96	700	91.96	92.81	91.653	93.575	48.51
12-01-2015	103	103	90	98	10200	92.18	93.01	91.647	93.525	50.35
13-01-2015	103	103	90	93	18100	92.34	93.23	91.72	93.47	45.92
14-01-2015	94	103	93	100	142800	92.64	93.47	91.78	93.41	52.26
15-01-2015	107	108	101	106	44600	93.04	93.75	91.887	93.385	56.92
16-01-2015	107	107	101	103	183400	93.42	94.1	91.913	93.425	54.07
19-01-2015	103	118	103	118	367000	94.02	94.52	92.033	93.53	63.81
20-01-2015	117	119	117	119	200000	94.82	94.94	92.16	93.64	64.35
21-01-2015	113	123	103	118	2685400	95.56	95.33	92.36	93.74	63.33
22-01-2015	118	119	117	117	500	96.18	95.68	92.533	93.89	62.26
23-01-2015	106	106	106	106	100	96.52	95.95	92.553	93.97	51.92
26-01-2015	117	117	117	117	100	97.18	96.31	92.64	94.1	59.22
27-01-2015	104	116	103	104	6400	97.76	96.56	92.593	94.145	49.63
28-01-2015	90	108	87	101	29300	98.2	96.78	92.46	94.155	47.71
29-01-2015	93	112	93	112	18800	98.86	96.84	92.58	94.24	54.64
30-01-2015	110	110	107	107	500	99.38	96.49	92.667	94.3	51.31
02-02-2015	106	108	101	108	58200	99.98	96.24	92.76	94.43	51.94
03-02-2015	108	113	108	113	18400	100.68	96.16	92.88	94.575	55.07
04-02-2015	118	122	118	122	549200	101.5	96.19	93.067	94.75	60.11
05-02-2015	118	118	118	118	2500	102.2	96.19	93.087	94.915	57.05
10-02-2015	87	108	87	108	54200	102.52	96.29	93.167	94.985	50.17
11-02-2015	113	113	108	108	1100	103.08	96.29	93.34	95.035	50.17
12-02-2015	95	95	95	95	200	103.12	96.18	93.26	95.05	42.45
13-02-2015	93	95	87	95	15700	103.34	96.06	93.153	95.09	42.45
16-02-2015	94	96	94	96	4300	103.58	96.03	93.173	95.065	43.23
17-02-2015	93	101	93	101	300	103.92	96	93.227	95.12	47.09
18-02-2015	103	118	103	117	11400	104.52	96.13	93.453	95.275	57.13
25-02-2015	116	116	115	115	200	105.08	96.32	93.553	95.41	55.70
26-02-2015	101	113	101	112	6100	105.52	96.51	93.74	95.5	53.55
27-02-2015	108	108	108	108	100	105.84	96.6	93.807	95.56	50.73
02-03-2015	107	107	107	107	100	105.5	96.79	93.8	95.63	50.02
03-03-2015	101	113	101	113	200	105.42	97	94.067	95.76	54.16
04-03-2015	103	132	103	129	301400	106.06	97.37	94.42	95.975	62.97
05-03-2015	126	126	107	107	700	106.14	97.53	94.613	96.075	49.02
06-03-2015	121	121	121	121	100	106.4	97.81	94.913	96.11	55.74
09-03-2015	108	122	108	122	500	106.68	98.1	95.213	95.955	56.18
10-03-2015	121	121	120	120	200	106.96	98.4	95.493	95.985	55.00
11-03-2015	121	123	108	117	12300	107.2	98.68	95.753	95.99	53.18
12-03-2015	103	111	90	111	45600	107.32	98.76	95.967	96.01	49.64
13-03-2015	110	121	110	120	3500	107.66	98.97	96.233	96.055	54.53
16-03-2015	119	119	118	118	200	108	99.18	96.507	96.11	53.29
18-03-2015	117	117	108	117	300	108.4	99.45	96.773	96.17	52.65
19-03-2015	123	123	118	118	300	108.78	99.74	97.04	96.22	53.25
20-03-2015	108	108	98	108	20800	108.98	99.97	97.24	96.225	46.79
23-03-2015	112	113	109	109	44500	109.22	100.01	97.447	96.235	47.48
24-03-2015	108	108	103	107	500	109.44	100.2	97.64	96.265	46.20
27-03-2015	106	108	106	108	1900	109.54	100.4	97.833	96.305	46.97
30-03-2015	123	123	108	108	200	109.72	100.52	98.033	96.35	46.97
01-04-2015	107	113	107	113	111500	110.08	100.8	98.267	96.315	51.04
06-04-2015	108	120	104	107	849000	110.22	101.01	98.46	96.33	46.43
07-04-2015	112	113	101	103	106300	110.36	101.16	98.66	96.33	43.61
08-04-2015	107	107	103	103	26300	110.46	101.32	98.827	96.35	43.61
09-04-2015	107	107	103	106	25500	110.72	101.53	99.06	96.47	46.44
10-04-2015	106	118	103	107	124200	110.86	101.75	99.267	96.55	47.39
13-04-2015	99	107	98	107	15200	110.88	101.96	99.46	96.635	47.39
14-04-2015	117	117	99	99	23900	110.8	102.11	99.667	96.635	40.70
15-04-2015	117	117	103	107	32000	110.58	102.3	99.873	96.67	48.53
16-04-2015	107	120	107	108	171300	110.36	102.59	100.08	96.71	49.43
17-04-2015	109	119	98	99	746900	109.98	102.77	100.213	96.765	42.27
20-04-2015	108	108	99	101	156100	109.66	102.92	100.34	96.815	44.20
21-04-2015	103	113	100	110	154100	109.74	103.13	100.547	96.85	51.99
22-04-2015	110	123	105	113	19500	109.66	103.42	100.76	96.895	54.29
23-04-2015	112	112	108	108	1200	109.74	103.75	100.953	96.88	50.00
24-04-2015	107	107	107	107	100	109.86	104.03	101.14	96.81	49.17
27-04-2015	105	111	105	111	900	109.84	104.35	101.173	96.895	52.58
28-04-2015	98	99	98	98	11900	109.66	104.52	100.88	96.915	42.57
29-04-2015	108	108	99	101	2800	109.52	104.75	100.667	96.95	45.17
30-04-2015	104	105	104	105	300	109.36	105.02	100.56	97	48.51
04-05-2015	108	108	104	108	8700	109.08	105.29	100.487	97.07	50.92
06-05-2015	113	113	113	113	100	108.98	105.59	100.453	97.06	54.73
11-05-2015	108	112	108	112	300	109.06	105.79	100.547	97.14	53.83
18-05-2015	113	113	113	113	100	109.16	106.12	100.58	97.295	54.63
25-05-2015	118	128	113	113	1500	109.52	106.32	100.627	97.325	54.63
26-05-2015	114	127	114	127	1200	110.16	106.75	100.76	97.405	64.63
27-05-2015	99	112	93	98	1300	110.2	106.89	100.753	97.43	43.33
28-05-2015	98	110	98	110	600	110.38	107.15	100.793	97.515	50.59
29-05-2015	122	122	95	95	500	109.94	107.23	100.733	97.575	43.15
01-06-2015	97	109	97	109	9200	109.82	107.45	100.82	97.62	50.47
03-06-2015	95	108	95	98	300	109.54	107.53	100.853	97.69	45.51
04-06-2015	93	93	93	93	300	109.24	107.54	100.813	97.665	43.42
05-06-2015	94	94	93	93	17200	108.96	107.23	100.847	97.59	43.42
10-06-2015	107	108	107	108	2500	108.86	107.14	100.953	97.765	51.21
11-06-2015	90	107	89	96	61900	108.2	107.13	100.98	97.865	45.78
12-06-2015	97	108	97	107	50500	108.2	107.17	101.087	98.01	50.92
15-06-2015	123	123	100	100	96600	107.78	107.09	101.133	98.13	47.82
17-06-2015	108	128	108	108	3700	107.5	107.09	101.233	98.285	51.46
18-06-2015	108	108	94	97	16800	107.04	107	101.28	98.38	46.64
19-06-2015	106	106	106	106	900	106.82	107.01	101.393	98.52	50.71
25-06-2015	93	94	93	94	3700	106.48	106.9	101.333	98.595	45.70
26-06-2015	95	95	95	95	2000	105.98	106.82	101.307	98.67	46.18
29-06-2015	103	103	103	103	200	105.68	106.84	101.347	98.8	49.96
30-06-2015	92	92	92	92	700	105.18	106.79	101.36	98.875	45.25
01-07-2015	93	93	93	93	8300	104.68	106.73	101.387	98.95	45.75
03-07-2015	106	106	94	94	9200	104.4	106.69	101.447	99.03	46.28
06-07-2015	103	103	103	103	100	104.28	106.75	101.433	99.155	50.92
10-07-2015	98	98	90	90	2600	103.94	106.69	101.447	99.215	44.89
13-07-2015	90	90	90	90	900	103.58	106.56	101.46	99.27	44.89
14-07-2015	106	106	106	106	100	103.54	106.63	101.527	99.41	52.86
15-07-2015	98	98	98	98	100	103.24	106.66	101.613	99.51	49.04
22-07-2015	95	99	93	93	5500	102.96	106.59	101.66	99.585	46.77
23-07-2015	96	97	96	97	1000	102.84	106.6	101.72	99.705	48.81
24-07-2015	97	97	97	97	2000	102.72	106.59	101.787	99.8	48.81
27-07-2015	91	91	90	90	6000	102.4	106.56	101.82	99.895	45.28
28-07-2015	90	90	90	90	1000	102.06	106.46	101.853	99.965	45.28
29-07-2015	90	90	89	89	2100	101.7	106.29	101.873	100.02	44.75
30-07-2015	90	90	90	90	2000	101.52	106.16	101.913	100.13	45.44
03-08-2015	99	99	99	99	100	101.36	105.97	101.987	100.245	51.38
11-08-2015	100	100	100	100	100	101.2	105.78	102.127	100.36	52.00
14-08-2015	96	105	96	105	4300	101.32	105.65	102.287	100.49	55.11
19-08-2015	107	107	107	107	100	101.44	105.55	102.427	100.615	56.32
24-08-2015	93	100	93	100	200	101.24	105.49	102.5	100.72	51.10
31-08-2015	104	104	104	104	100	101.06	105.36	102.633	100.835	53.74
09-09-2015	98	98	98	98	4000	100.86	105.3	102.787	100.93	49.43
11-09-2015	96	96	96	96	3000	100.64	105.25	102.9	101.015	48.05
14-09-2015	92	92	92	92	3000	100.26	105.05	102.987	100.945	45.31
16-09-2015	92	106	92	100	16100	100.3	104.98	103.113	100.735	51.28
17-09-2015	105	105	92	104	100400	100.36	104.94	103.287	100.59	53.98
23-09-2015	108	108	93	93	23500	100.12	104.74	103.387	100.45	46.37
25-09-2015	106	106	89	89	600	99.74	104.41	103.44	100.3	43.94
30-09-2015	106	106	93	93	1200	99.34	104.16	103.507	100.175	46.93
02-10-2015	100	100	100	100	100	99.1	104.08	103.56	100.185	51.78
05-10-2015	91	97	91	97	300	98.78	103.97	103.673	100.13	49.69
06-10-2015	107	107	107	107	100	98.66	104.09	103.767	100.135	56.07
12-10-2015	96	100	96	100	6800	98.12	104.14	103.873	100.1	51.18
13-10-2015	106	106	106	106	100	98.28	104.24	104.02	100.135	54.82
15-10-2015	95	99	95	95	8700	97.98	104.18	104.093	100.09	47.78
19-10-2015	97	97	97	97	100	98.02	103.98	104.16	100.055	49.06
20-10-2015	96	97	96	97	1800	97.78	103.8	104.227	100.06	49.06
21-10-2015	96	97	96	96	2200	97.74	103.64	104.267	100.075	48.37
22-10-2015	99	99	99	99	100	97.86	103.55	104.313	100.075	50.61
23-10-2015	101	101	101	101	100	98.02	103.49	104.16	100.14	52.10
26-10-2015	95	95	95	95	100	97.76	103.31	104.013	100.155	47.47
27-10-2015	97	98	97	98	200	97.8	103	104.02	100.185	49.87
30-10-2015	101	101	101	101	100	97.68	102.94	104.007	100.235	52.22
03-11-2015	94	95	94	94	1100	97.56	102.67	103.913	100.24	46.72
04-11-2015	104	104	101	103	9300	97.46	102.48	103.88	100.29	53.50
05-11-2015	106	107	92	104	2400	97.6	102.32	103.867	100.36	54.20
06-11-2015	103	103	103	103	1000	97.54	102.18	103.853	100.43	53.34
09-11-2015	101	101	101	101	100	97.68	102.08	103.827	100.42	51.57
10-11-2015	104	104	104	104	330400	97.86	101.92	103.833	100.445	54.03
11-11-2015	104	106	104	105	190100	97.9	101.79	103.86	100.485	54.85
12-11-2015	105	123	105	122	988500	98.5	101.84	104.027	100.645	65.99
13-11-2015	123	123	111	122	5700	99.08	101.88	104.18	100.81	65.99
16-11-2015	111	118	111	118	161300	99.56	101.98	104.313	100.975	61.83
17-11-2015	108	123	108	110	322600	99.7	101.99	104.4	101	54.43
18-11-2015	109	125	104	107	8662500	100.04	101.99	104.473	101.095	51.92
19-11-2015	106	115	96	107	22400	100.38	101.98	104.5	101.19	51.92
20-11-2015	107	108	106	107	6000	100.4	101.97	104.553	101.245	51.92
23-11-2015	104	113	104	110	45100	100.64	101.94	104.653	101.37	54.54
24-11-2015	109	110	101	109	22900	100.96	101.96	104.713	101.485	53.50
25-11-2015	113	115	98	108	88200	101.18	102.01	104.793	101.585	52.41
26-11-2015	99	112	97	108	74800	101.4	102.06	104.86	101.69	52.41
27-11-2015	112	112	99	105	6600	101.7	102.05	104.94	101.79	48.97
30-11-2015	115	115	111	111	700	102.12	102.09	105.013	101.92	55.30
01-12-2015	111	115	104	110	33800	102.54	102.12	105.04	102.04	54.09
02-12-2015	110	110	110	110	1000	102.94	102.23	105.087	102.17	54.09
03-12-2015	108	108	108	108	1000	103.12	102.24	105.02	102.27	51.49
04-12-2015	103	103	103	103	1000	103.18	102.19	104.913	102.39	45.59
07-12-2015	111	114	95	95	20700	102.98	102.15	104.76	102.46	38.07
08-12-2015	109	109	95	100	2700	102.84	102.14	104.647	102.53	44.26
10-12-2015	112	112	95	103	15800	102.9	102.07	104.627	102.6	47.64
11-12-2015	96	103	95	103	4700	102.88	101.97	104.533	102.695	47.64
14-12-2015	101	108	101	108	26000	103.08	101.97	104.56	102.86	53.13
16-12-2015	107	107	107	107	1000	103.3	101.97	104.6	103	51.96
21-12-2015	110	110	110	110	1000	103.66	101.96	104.587	103.155	55.16
23-12-2015	113	113	111	111	2000	103.88	102.09	104.613	103.305	56.21
29-12-2015	112	112	111	111	1400	104.02	102.19	104.633	103.47	56.21
30-12-2015	110	110	110	110	2000	104.36	102.24	104.613	103.63	54.73
04-01-2016	112	112	111	111	2100	104.8	102.27	104.54	103.78	55.98
07-01-2016	100	109	100	103	49800	105	102.17	104.44	103.88	45.22
08-01-2016	110	110	110	110	100	105.2	102.15	104.453	103.97	53.62
14-01-2016	103	103	103	103	300	105.32	102.05	104.42	104.085	46.02
15-01-2016	111	111	111	111	300	105.4	102.03	104.527	104.175	54.04
27-01-2016	111	112	111	112	12500	105.64	101.88	104.64	104.315	54.94
28-01-2016	104	109	104	109	11100	105.7	101.99	104.727	104.44	51.67
29-01-2016	111	114	104	104	212200	105.88	101.93	104.747	104.54	46.68
01-02-2016	104	113	104	105	16300	106.04	102.03	104.667	104.63	47.76
02-02-2016	107	110	107	109	4900	106.28	102.03	104.627	104.74	51.98
03-02-2016	104	111	104	107	658700	106.5	102.12	104.593	104.825	49.81
04-02-2016	111	113	105	105	17300	106.62	102.24	104.573	104.89	47.67
05-02-2016	105	105	105	105	1000	106.7	102.36	104.56	104.795	47.67
09-02-2016	107	107	102	102	3300	106.84	102.3	104.487	104.72	44.36
10-02-2016	102	102	102	102	100	106.92	102.36	104.307	104.745	44.36
11-02-2016	105	109	100	100	12300	106.9	102.29	104.26	104.73	42.10
12-02-2016	101	108	101	108	387900	107.18	102.37	104.173	104.73	52.53
16-02-2016	102	102	101	101	15000	107.14	102.3	104.033	104.695	44.91
17-02-2016	102	113	102	109	200700	107.24	102.42	103.96	104.71	53.25
18-02-2016	109	110	109	109	5500	107.36	102.45	103.907	104.73	53.25
19-02-2016	102	102	102	102	100	107.38	102.53	103.847	104.715	46.16
22-02-2016	102	115	102	103	2500	107.36	102.61	103.733	104.715	47.24
23-02-2016	103	112	98	112	12100	107.5	102.7	103.693	104.77	55.84
24-02-2016	101	110	101	108	300	107.22	102.86	103.633	104.825	51.80
25-02-2016	104	105	104	105	200	106.88	102.98	103.547	104.855	48.94
26-02-2016	108	108	108	108	500	106.68	103.12	103.547	104.905	51.80
29-02-2016	106	106	106	106	200	106.6	103.15	103.527	104.95	49.80
01-03-2016	101	101	101	101	1000	106.48	103.26	103.487	104.975	45.09
02-03-2016	112	114	103	113	800	106.6	103.49	103.52	105.025	55.87
03-03-2016	103	111	102	102	21200	106.5	103.45	103.48	105.04	46.80
04-03-2016	113	114	100	113	80700	106.56	103.6	103.48	105.13	54.72
08-03-2016	113	114	103	112	55100	106.62	103.79	103.513	105.19	53.93
11-03-2016	103	103	103	103	1100	106.52	103.85	103.513	105.225	47.34
14-03-2016	111	111	111	111	100	106.58	103.99	103.567	105.29	52.86
16-03-2016	104	104	102	102	1100	106.52	104.11	103.54	105.335	46.91
17-03-2016	111	118	110	110	3600	106.5	104.31	103.56	105.385	52.07
22-03-2016	110	114	109	109	2300	106.48	104.51	103.573	105.4	51.40
29-03-2016	101	101	101	101	100	106.3	104.62	103.587	105.39	46.25
30-03-2016	102	108	91	101	38900	106.16	104.64	103.547	105.305	46.25
31-03-2016	108	108	100	100	400	106.1	104.64	103.493	105.21	45.59
04-04-2016	100	100	100	100	2000	106.2	104.59	103.5	105.12	45.59
07-04-2016	100	100	100	100	1000	106.2	104.52	103.493	105.035	45.59
11-04-2016	92	92	92	92	1900	105.98	104.44	103.373	104.965	39.88
12-04-2016	92	111	83	105	18700	106.02	104.45	103.32	104.905	50.68
14-04-2016	102	104	95	104	14500	105.94	104.51	103.293	104.905	49.94
15-04-2016	96	96	95	95	31500	105.7	104.5	103.213	104.875	43.72
18-04-2016	96	96	96	96	100	105.42	104.54	103.113	104.795	44.55
21-04-2016	99	103	99	103	500	105.26	104.57	103.147	104.775	50.07
02-05-2016	96	96	96	96	200	104.96	104.49	103.113	104.715	45.22
03-05-2016	101	101	100	100	5100	104.76	104.56	103.08	104.65	48.30
04-05-2016	103	103	103	103	100	104.6	104.7	103.047	104.555	50.55
13-05-2016	100	100	96	96	11600	104.46	104.73	102.933	104.445	45.57
16-05-2016	101	101	101	101	100	104.28	104.74	102.86	104.41	49.41
23-05-2016	111	111	111	111	100	104.44	104.88	102.847	104.425	56.07
25-05-2016	110	110	100	101	700	104.24	104.82	102.767	104.455	49.10
26-05-2016	100	101	98	101	4600	104.02	104.83	102.593	104.485	49.10
31-05-2016	96	96	95	95	6500	103.74	104.72	102.573	104.48	45.20
01-06-2016	102	102	99	99	1400	103.64	104.76	102.5	104.47	48.16
02-06-2016	100	100	95	95	2100	103.44	104.74	102.5	104.36	45.51
03-06-2016	100	100	100	100	100	103.26	104.77	102.44	104.285	49.27
10-06-2016	104	104	96	102	3400	103.16	104.83	102.467	104.235	50.73
13-06-2016	97	98	97	98	200	103.02	104.82	102.5	104.185	47.76
14-06-2016	98	99	96	99	3600	102.9	104.8	102.54	104.145	48.57
15-06-2016	99	100	96	97	11700	102.8	104.82	102.467	104.065	47.00
16-06-2016	104	104	96	100	12300	102.76	104.84	102.493	103.92	49.63
17-06-2016	103	103	103	103	100	102.82	104.86	102.467	103.9	52.19
20-06-2016	101	101	99	100	205200	102.66	104.92	102.467	103.795	49.48
21-06-2016	103	103	102	103	600	102.7	104.92	102.433	103.7	52.15
22-06-2016	103	120	103	119	148900	102.9	105.07	102.58	103.695	63.29
23-06-2016	119	120	108	118	67800	103.08	105.22	102.66	103.7	62.31
24-06-2016	120	120	120	120	100	103.44	105.41	102.833	103.745	63.52
27-06-2016	119	119	108	119	4500	103.76	105.56	102.993	103.74	62.44
29-06-2016	109	118	108	110	15300	103.72	105.61	103.04	103.7	53.60
30-06-2016	103	116	103	114	900	103.84	105.53	103.187	103.685	56.55
01-07-2016	111	111	105	105	400	103.84	105.36	103.267	103.62	49.01
11-07-2016	115	115	115	115	100	103.98	105.33	103.407	103.655	56.02
19-07-2016	115	115	115	115	300	104.16	105.38	103.487	103.685	56.02
20-07-2016	105	120	104	104	178000	104.22	105.35	103.58	103.67	47.66
21-07-2016	109	131	104	106	903500	104.08	105.34	103.687	103.66	49.15
22-07-2016	105	109	104	106	17000	104.16	105.33	103.687	103.65	49.15
25-07-2016	105	115	104	108	248200	104.06	105.31	103.753	103.625	50.77
26-07-2016	116	116	110	110	1100	104.02	105.32	103.867	103.64	52.40
27-07-2016	118	119	118	119	1000	104.34	105.43	104.013	103.72	59.00
28-07-2016	116	116	108	108	28200	104.28	105.43	104.087	103.745	49.90
29-07-2016	107	120	105	106	91200	104.36	105.44	104.193	103.745	48.43
01-08-2016	113	113	110	110	400	104.36	105.43	104.327	103.76	51.50
02-08-2016	110	114	110	114	1500	104.46	105.47	104.493	103.795	54.41
03-08-2016	106	108	104	104	30600	104.52	105.41	104.587	103.82	46.83
04-08-2016	108	108	108	108	200	104.66	105.41	104.647	103.825	49.84
05-08-2016	109	109	107	107	1200	104.8	105.45	104.693	103.82	49.09
08-08-2016	107	116	104	110	1700	105	105.6	104.727	103.875	51.45
09-08-2016	112	112	107	107	200	105.14	105.67	104.727	103.905	49.01
10-08-2016	107	110	107	110	500	105.5	105.74	104.793	103.905	51.49
11-08-2016	112	112	112	112	1000	105.64	105.83	104.847	103.9	53.12
12-08-2016	104	107	104	107	19200	105.7	105.82	104.907	103.895	48.70
15-08-2016	104	107	98	106	1300	105.92	105.81	104.973	103.89	47.84
16-08-2016	103	103	103	103	1000	106.06	105.74	105.047	103.85	45.27
18-08-2016	106	107	101	101	6400	106.02	105.64	105.053	103.865	43.58
19-08-2016	107	107	98	98	20900	106.06	105.51	105.013	103.85	41.11
22-08-2016	107	107	105	105	1500	106.16	105.46	105.093	103.85	48.46
23-08-2016	101	101	101	101	300	106.12	105.36	105.173	103.815	45.00
24-08-2016	105	105	94	105	4900	106.3	105.38	105.253	103.775	48.92
26-08-2016	101	101	101	101	2000	106.3	105.29	105.26	103.72	45.43
31-08-2016	110	110	110	110	20000	106.28	105.36	105.347	103.705	53.47
01-09-2016	111	116	111	116	200	106.58	105.41	105.407	103.72	57.92
02-09-2016	126	126	126	126	100	107.08	105.55	105.58	103.715	64.09
05-09-2016	126	126	126	126	100	107.7	105.72	105.713	103.855	64.09
07-09-2016	114	114	114	114	200	108	105.82	105.84	103.875	53.23
08-09-2016	111	111	104	104	1100	108.18	105.81	105.887	103.92	46.21
09-09-2016	104	104	104	104	2000	108.26	105.76	105.933	103.895	46.21
13-09-2016	112	112	112	112	100	108.46	105.81	106.04	103.965	52.08
19-09-2016	122	122	122	122	100	108.94	105.98	106.193	104.11	58.21
20-09-2016	132	132	110	110	700	109.16	106.03	106.253	104.195	49.95
21-09-2016	114	114	100	103	23700	109.28	106.04	106.307	104.17	45.86
22-09-2016	100	103	100	103	5100	109.34	106.05	106.34	104.205	45.86
23-09-2016	106	106	106	106	100	109.4	106.11	106.373	104.2	47.98
26-09-2016	116	116	96	103	600	109.46	106.06	106.433	104.215	46.04
27-09-2016	96	102	96	102	200	109.44	106.07	106.427	104.185	45.38
28-09-2016	98	98	98	98	5000	109.02	105.96	106.387	104.19	42.75
29-09-2016	97	103	97	103	6100	108.72	105.9	106.387	104.175	46.89
30-09-2016	98	98	96	96	5300	108.24	105.84	106.353	104.185	42.28
04-10-2016	99	99	99	99	100	107.84	105.8	106.32	104.205	44.79
05-10-2016	98	99	98	99	20100	107.62	105.67	106.28	104.185	44.79
06-10-2016	99	99	99	99	200	107.32	105.58	106.127	104.22	44.79
07-10-2016	99	100	99	100	24100	107.22	105.53	105.98	104.255	45.77
10-10-2016	105	114	103	104	5500	107	105.49	105.887	104.305	49.62
11-10-2016	106	106	106	106	100	106.82	105.49	105.86	104.32	51.48
13-10-2016	104	104	98	104	400	106.82	105.52	105.84	104.39	49.52
17-10-2016	97	103	97	103	1200	106.76	105.42	105.813	104.455	48.52
18-10-2016	102	107	102	107	15800	106.78	105.47	105.813	104.46	52.63
19-10-2016	115	115	97	97	59100	106.56	105.31	105.727	104.455	43.31
20-10-2016	96	103	96	103	600	106.42	105.22	105.687	104.505	49.13
21-10-2016	105	105	98	98	5100	106	105.17	105.62	104.51	44.99
24-10-2016	103	103	103	103	500	105.9	105.09	105.587	104.54	49.57
25-10-2016	102	107	101	101	10900	105.8	105.08	105.56	104.595	47.85
26-10-2016	103	103	100	103	8000	105.66	105.01	105.507	104.66	49.73
27-10-2016	107	107	99	105	10200	105.48	104.97	105.473	104.74	51.60
28-10-2016	107	107	107	107	100	105.54	105.03	105.453	104.825	53.47
31-10-2016	101	104	101	101	20200	105.4	105.03	105.407	104.835	47.54
01-11-2016	103	108	103	108	8100	105.42	105.11	105.44	104.875	53.96
02-11-2016	100	103	100	103	11100	105.28	105.14	105.493	104.865	49.32
04-11-2016	99	99	98	98	38500	105.1	105.12	105.48	104.82	45.14
07-11-2016	100	100	99	100	300	104.9	105.2	105.46	104.82	47.07
08-11-2016	99	107	97	105	77300	104.76	105.2	105.473	104.825	51.65
10-11-2016	104	114	104	113	107900	104.88	105.29	105.507	104.9	57.93
11-11-2016	113	113	113	113	100	105.02	105.47	105.547	104.985	57.93
28-11-2016	105	107	102	102	20200	105	105.53	105.493	105.035	47.99
30-11-2016	108	109	98	109	2800	105.16	105.59	105.48	105.08	53.46
01-12-2016	110	110	110	110	100	105.4	105.73	105.473	105.11	54.21
06-12-2016	110	111	110	111	200	105.52	105.84	105.48	105.2	54.98
08-12-2016	111	111	111	111	200	105.72	105.92	105.48	105.31	54.98
13-12-2016	116	116	100	100	41600	105.62	105.96	105.46	105.345	45.25
14-12-2016	95	108	95	95	28200	105.5	105.9	105.36	105.32	41.64
15-12-2016	102	102	102	102	100	105.34	105.81	105.353	105.345	47.90
16-12-2016	99	99	92	95	4200	104.92	105.75	105.247	105.285	42.94
19-12-2016	93	93	93	93	29700	104.26	105.67	105.12	105.25	41.61
20-12-2016	99	99	91	92	42000	103.58	105.64	105.007	105.18	40.93
21-12-2016	98	104	96	96	52200	103.22	105.61	104.953	105.185	44.82
22-12-2016	96	96	96	96	2000	103.06	105.62	104.893	105.18	44.82
23-12-2016	96	96	96	96	5000	102.9	105.58	104.807	105.175	44.82
27-12-2016	96	96	96	96	200	102.58	105.52	104.733	105.175	44.82
28-12-2016	94	94	94	94	10000	102.02	105.48	104.66	105.15	42.92
29-12-2016	101	101	101	101	200	101.84	105.5	104.633	105.15	50.79
30-12-2016	103	103	94	94	40400	101.66	105.47	104.58	105.145	44.22
03-01-2017	95	99	95	99	200	101.58	105.46	104.56	105.15	49.27
04-01-2017	100	100	72	87	1200	101.2	105.3	104.473	105.08	39.93
05-01-2017	104	104	88	101	4400	101.16	105.31	104.427	105.115	51.48
06-01-2017	105	105	82	82	1100	100.76	105.1	104.3	105.01	40.19
09-01-2017	91	100	91	95	2600	100.7	104.86	104.207	104.965	48.51
10-01-2017	91	102	91	94	2300	100.52	104.62	104.107	104.92	47.96
11-01-2017	103	104	96	96	88700	100.52	104.38	104.067	104.895	49.21
12-01-2017	105	105	87	104	33300	100.62	104.23	104.073	104.895	53.96
16-01-2017	96	103	96	103	3800	100.7	104.16	104.013	104.885	53.29
17-01-2017	96	101	96	101	60500	100.74	104.03	103.967	104.78	51.90
18-01-2017	101	102	100	102	9800	100.78	104	103.947	104.68	52.56
25-01-2017	104	104	95	99	39000	100.68	103.84	103.887	104.585	50.31
26-01-2017	102	103	97	101	2100	100.58	103.7	103.853	104.54	51.79
27-01-2017	103	104	103	104	1200	100.58	103.7	103.873	104.525	54.01
30-01-2017	109	110	99	102	10600	100.56	103.66	103.8	104.5	52.28
01-02-2017	110	110	110	110	200	100.62	103.7	103.853	104.515	58.06
07-02-2017	100	100	100	100	100	100.68	103.62	103.767	104.465	49.93
08-02-2017	109	112	109	109	10200	100.8	103.61	103.747	104.465	55.91
09-02-2017	100	100	100	100	100	100.84	103.42	103.727	104.425	49.53
10-02-2017	104	105	95	95	36200	100.68	103.29	103.62	104.36	46.37
13-02-2017	99	99	99	99	2600	100.64	103.22	103.6	104.33	49.17
14-02-2017	99	100	96	96	27900	100.5	103.08	103.507	104.255	47.18
16-02-2017	98	106	98	102	23900	100.44	102.96	103.46	104.215	51.41
17-02-2017	97	102	97	102	25900	100.34	102.94	103.467	104.175	51.41
20-02-2017	104	104	102	104	11400	100.4	102.9	103.487	104.155	52.87
27-02-2017	93	101	92	96	69300	100.16	102.79	103.46	104.12	46.81
28-02-2017	100	100	100	100	100	100.1	102.69	103.46	104.145	49.90
01-03-2017	102	103	97	102	10200	100.18	102.64	103.473	104.155	51.42
03-03-2017	107	107	107	107	100	100.32	102.61	103.573	104.175	55.09
09-03-2017	98	104	98	103	13900	100.28	102.52	103.56	104.175	51.73
10-03-2017	107	107	98	104	10400	100.1	102.49	103.56	104.155	52.51
13-03-2017	97	97	97	97	3100	99.78	102.4	103.573	104.105	46.80
14-03-2017	97	110	95	103	15900	99.8	102.4	103.62	104.07	51.65
16-03-2017	100	130	95	120	51300	100.02	102.59	103.733	104.115	62.18
17-03-2017	103	125	78	103	28700	99.88	102.64	103.78	104.075	50.37
20-03-2017	93	130	91	102	69100	99.7	102.61	103.793	104.035	49.77
21-03-2017	95	102	94	97	30500	99.42	102.57	103.753	103.965	46.78
22-03-2017	97	103	97	101	22600	99.44	102.53	103.787	103.955	49.40
23-03-2017	102	102	101	101	1400	99.56	102.53	103.787	103.91	49.40
24-03-2017	101	105	95	101	2700	99.54	102.44	103.72	103.9	49.40
27-03-2017	95	110	95	108	27600	99.8	102.36	103.767	103.885	54.32
29-03-2017	97	100	91	99	40700	99.92	102.09	103.753	103.82	47.87
30-03-2017	105	105	105	105	100	100.18	101.88	103.82	103.8	51.97
31-03-2017	98	141	98	112	467300	100.5	101.86	103.907	103.84	56.28
03-04-2017	110	120	105	113	10100	100.84	101.95	104.027	103.88	56.87
04-04-2017	113	120	105	118	4200	101.28	102.09	104.147	103.925	59.82
05-04-2017	107	113	104	108	56000	101.52	102.05	104.187	103.93	52.15
06-04-2017	105	105	105	105	1700	101.74	101.88	104.233	103.93	50.07
07-04-2017	116	116	104	106	1300	101.84	101.84	104.28	103.935	50.77
10-04-2017	116	116	98	103	101300	102.02	101.84	104.32	103.94	48.56
11-04-2017	113	113	104	104	3100	102.12	101.85	104.347	103.95	49.35
12-04-2017	114	114	114	114	100	102.66	101.93	104.42	104.02	56.55
13-04-2017	106	106	106	106	100	102.76	101.96	104.46	104.01	50.38
17-04-2017	104	104	103	104	1900	103.2	101.98	104.467	104.025	48.95
18-04-2017	104	107	102	104	1400	103.38	102.04	104.367	104	48.95
21-04-2017	107	107	102	102	7100	103.54	102.03	104.26	103.965	47.38
25-04-2017	111	111	100	105	1200	103.72	102.12	104.16	103.98	49.97
26-04-2017	105	125	99	103	74700	103.7	102.16	104.053	103.98	48.26
27-04-2017	103	120	101	104	424900	103.72	102.21	104.013	103.94	49.20
28-04-2017	114	114	102	106	179500	103.82	102.28	103.96	103.93	51.10
02-05-2017	99	108	99	105	72200	103.88	102.33	103.96	103.93	50.09
03-05-2017	107	107	100	100	70500	103.9	102.29	103.86	103.89	45.27
04-05-2017	99	103	92	102	56000	103.92	102.25	103.773	103.87	47.45
05-05-2017	102	107	100	107	6500	103.98	102.28	103.793	103.9	52.53
08-05-2017	100	103	100	100	6400	103.94	102.25	103.753	103.835	45.85
09-05-2017	109	109	102	102	11400	103.78	102.2	103.727	103.835	47.89
10-05-2017	108	118	105	105	513700	103.88	102.28	103.707	103.795	50.88
12-05-2017	110	110	110	110	300	103.9	102.35	103.707	103.785	55.46
15-05-2017	118	118	102	111	5400	104.12	102.48	103.653	103.825	56.34
16-05-2017	118	130	103	116	114600	104.54	102.61	103.707	103.85	60.53
17-05-2017	116	116	108	112	5900	104.8	102.72	103.747	103.9	55.91
18-05-2017	110	113	103	113	3100	105.14	102.82	103.767	103.915	56.79
19-05-2017	114	120	114	114	600	105.38	102.91	103.767	103.94	57.71
22-05-2017	114	124	108	115	95600	105.64	102.99	103.84	104.01	58.66
23-05-2017	117	127	117	117	1000	105.9	103.15	103.9	104.09	60.56
24-05-2017	108	118	108	118	600	106.34	103.25	103.973	104.18	61.51
26-05-2017	107	115	104	104	18200	106.42	103.26	103.933	104.2	45.10
29-05-2017	103	105	100	105	4400	106.48	103.33	103.92	104.225	46.20
30-05-2017	112	112	103	111	15100	106.56	103.44	103.927	104.32	52.39
31-05-2017	117	117	100	107	21900	106.64	103.46	103.893	104.33	48.39
02-06-2017	110	114	100	106	28100	106.68	103.39	103.887	104.34	47.42
05-06-2017	110	110	100	107	800	106.88	103.33	103.893	104.4	48.54
06-06-2017	107	108	96	98	28200	106.78	103.29	103.86	104.41	40.26
07-06-2017	108	110	94	100	83600	106.38	103.2	103.853	104.395	42.60
08-06-2017	110	110	100	100	4700	106.32	103.1	103.867	104.415	42.60
09-06-2017	103	103	99	99	705000	106.26	102.98	103.827	104.41	41.65
12-06-2017	102	128	102	124	2196900	106.8	103.11	103.98	104.515	63.50
13-06-2017	127	164	127	138	21826000	107.54	103.49	104.2	104.725	70.22
14-06-2017	138	143	124	131	1602300	108.14	103.85	104.4	104.875	63.89
15-06-2017	131	131	111	116	591500	108.44	103.99	104.44	104.9	52.88
16-06-2017	116	126	116	119	204200	108.66	104.23	104.46	104.99	54.56
19-06-2017	119	129	115	116	214800	109	104.46	104.393	105.065	52.54
20-06-2017	116	140	115	137	447200	109.64	104.91	104.467	105.275	62.91
21-06-2017	135	135	116	129	100200	109.98	105.24	104.567	105.425	57.74
22-06-2017	129	142	120	126	483600	110.24	105.54	104.713	105.58	55.88
03-07-2017	126	128	116	125	26700	110.38	105.83	104.853	105.705	55.24
04-07-2017	126	126	121	121	67900	110.64	106.08	104.913	105.8	52.65
05-07-2017	121	122	117	122	11800	110.98	106.36	104.913	105.92	53.24
06-07-2017	120	120	116	116	27600	111.18	106.51	104.953	106.005	49.27
07-07-2017	112	130	108	122	21600	111.56	106.79	105.08	106.13	53.04
10-07-2017	124	126	124	126	113100	112	107.06	105.233	106.26	55.42
11-07-2017	136	138	124	130	855900	112.32	107.49	105.393	106.395	57.73
12-07-2017	135	140	114	120	3497100	112.6	107.68	105.507	106.495	50.67
13-07-2017	120	125	115	125	171800	113.02	108.11	105.66	106.605	53.72
14-07-2017	116	127	116	118	44300	113.3	108.34	105.793	106.6	49.14
17-07-2017	116	120	111	120	111200	113.66	108.6	105.907	106.61	50.44
18-07-2017	116	123	116	123	233400	114.02	108.87	106.087	106.625	52.40
19-07-2017	117	141	117	136	753400	114.68	109.19	106.333	106.71	59.83
20-07-2017	137	180	132	143	14417600	115.46	109.59	106.627	106.875	63.16
21-07-2017	143	147	130	137	192900	116.08	109.95	106.88	106.99	58.67
24-07-2017	136	136	123	129	273900	116.56	110.22	107.073	107.11	53.23
25-07-2017	129	133	121	125	26700	117.06	110.48	107.213	107.16	50.70
26-07-2017	126	132	121	127	82100	117.56	110.74	107.353	107.22	51.93
27-07-2017	128	143	126	134	192400	118.1	111.04	107.553	107.37	56.07
28-07-2017	137	144	121	121	28000	118.52	111.23	107.673	107.445	47.84
31-07-2017	122	122	99	114	412500	118.76	111.27	107.72	107.485	44.09
01-08-2017	111	125	110	118	336800	119.02	111.45	107.86	107.535	46.66
02-08-2017	128	128	115	120	39300	119.22	111.56	107.973	107.585	47.95
03-08-2017	125	125	115	120	18100	119.4	111.76	108.12	107.59	47.95
04-08-2017	111	121	111	113	48900	119.34	111.94	108.187	107.615	43.66
07-08-2017	112	119	111	111	210600	119.32	112.06	108.253	107.64	42.50
08-08-2017	113	116	110	112	23800	119.3	112.22	108.313	107.65	43.31
09-08-2017	117	120	112	115	135200	119.32	112.35	108.38	107.655	45.80
10-08-2017	120	120	115	116	37600	119.34	112.49	108.44	107.715	46.64
11-08-2017	115	119	115	119	29500	119.38	112.64	108.56	107.77	49.19
14-08-2017	119	119	116	116	49700	119.34	112.84	108.613	107.815	46.78
15-08-2017	116	120	115	120	215300	119.66	113.04	108.727	107.865	50.27
16-08-2017	120	120	114	118	10100	119.92	113.2	108.86	107.92	48.56
18-08-2017	120	120	119	119	200	120.08	113.32	108.987	107.965	49.49
21-08-2017	118	119	114	119	4000	120.32	113.48	109.08	108	49.49
22-08-2017	114	122	111	120	207000	120.6	113.64	109.127	108.065	50.52
23-08-2017	124	124	120	121	88400	120.88	113.88	109.18	108.14	51.59
24-08-2017	124	140	121	140	3929100	121.72	114.25	109.433	108.325	66.42
25-08-2017	144	154	121	121	5333200	122.14	114.26	109.513	108.425	49.94
28-08-2017	121	126	118	120	8300	122.54	114.43	109.58	108.535	49.25
29-08-2017	122	125	121	124	15600	123.04	114.65	109.667	108.63	52.11
30-08-2017	120	124	117	122	64900	123	114.9	109.74	108.735	50.58
31-08-2017	122	123	120	122	41100	122.68	115.11	109.887	108.82	50.58
04-09-2017	122	122	121	122	3400	122.5	115.32	110.067	108.925	50.58
05-09-2017	123	123	110	116	48100	122.5	115.47	110.16	108.955	45.55
06-09-2017	116	120	115	120	10900	122.52	115.59	110.327	108.975	49.18
07-09-2017	120	120	116	120	13000	122.6	115.8	110.507	108.945	49.18
08-09-2017	118	120	110	114	28800	122.14	115.89	110.653	108.885	44.07
11-09-2017	114	121	113	118	163100	121.92	115.95	110.8	108.905	47.95
12-09-2017	118	133	118	127	280600	121.94	116.09	111.007	109.02	55.44
13-09-2017	129	133	124	133	160400	122.1	116.24	111.253	109.165	59.62
14-09-2017	129	138	128	138	482700	122.44	116.54	111.533	109.295	62.75
15-09-2017	140	148	123	123	2899000	122.46	116.72	111.727	109.3	50.18
18-09-2017	124	126	118	126	134600	122.66	116.92	111.893	109.38	52.24
19-09-2017	126	126	117	119	22800	122.6	117.08	112.06	109.46	47.32
20-09-2017	123	126	120	120	57400	122.48	117.24	112.2	109.545	48.07
22-09-2017	120	126	120	120	10600	122.28	117.3	112.42	109.615	48.07
25-09-2017	125	127	114	118	194700	122.24	117.42	112.533	109.69	46.53
26-09-2017	125	125	118	119	96600	122.12	117.57	112.78	109.775	47.44
27-09-2017	122	125	118	123	3500	122.22	117.76	112.967	109.9	51.02
28-09-2017	120	122	120	122	700	122.26	117.96	113.153	109.995	50.10
29-09-2017	123	124	119	124	700	122.28	118.15	113.34	110.135	51.96
02-10-2017	118	122	118	122	6500	122	118.34	113.46	110.25	49.95
03-10-2017	122	127	118	118	3600	121.5	118.48	113.56	110.345	46.11
04-10-2017	118	124	118	122	1500	121.2	118.64	113.7	110.46	50.23
05-10-2017	125	125	125	125	100	121.12	118.84	113.853	110.585	53.13
06-10-2017	120	123	120	120	9600	121.02	119.04	113.993	110.665	48.11
09-10-2017	124	127	119	122	1800	120.92	119.24	114.133	110.745	50.14
10-10-2017	121	123	121	121	26300	120.66	119.38	114.247	110.83	49.10
11-10-2017	120	125	120	123	22800	120.7	119.61	114.387	110.93	51.27
12-10-2017	123	123	123	123	200	120.88	119.82	114.473	111.01	51.27
13-10-2017	125	125	123	123	11100	120.98	120	114.627	111.14	51.27
16-10-2017	124	124	120	124	1900	121.06	120.14	114.727	111.245	52.53
17-10-2017	124	124	119	120	99900	121.06	120.23	114.86	111.355	47.26
18-10-2017	124	124	120	121	67900	121.22	120.28	115.033	111.445	48.65
19-10-2017	120	125	120	121	9400	121.42	120.37	115.18	111.545	48.65
20-10-2017	125	125	120	120	2200	121.58	120.44	115.34	111.63	47.21
23-10-2017	120	126	120	121	9300	121.7	120.51	115.467	111.71	48.84
24-10-2017	122	126	122	126	5300	121.9	120.62	115.627	111.805	56.13
25-10-2017	126	148	122	131	6877600	122.14	120.76	115.807	111.955	61.97
26-10-2017	131	137	121	121	2184800	122.24	120.79	115.973	112.02	48.16
27-10-2017	127	130	119	124	210100	122.32	120.99	116.133	112.125	51.64
30-10-2017	122	125	118	122	191400	122.4	121.16	116.267	112.245	49.27
31-10-2017	122	137	120	120	29300	122.42	121.25	116.353	112.345	46.94
01-11-2017	119	124	116	123	92800	122.5	121.41	116.487	112.435	50.70
02-11-2017	120	122	117	122	67600	122.54	121.57	116.607	112.48	49.45
03-11-2017	119	122	112	122	21800	122.56	121.72	116.773	112.525	49.45
06-11-2017	117	122	116	120	4300	122.16	121.94	116.887	112.615	46.76
07-11-2017	119	122	118	121	12300	122.16	122.15	116.893	112.675	48.27
08-11-2017	121	123	117	120	483600	122.16	122.35	117.007	112.725	46.84
09-11-2017	123	137	120	124	4047000	122.16	122.6	117.153	112.79	52.87
10-11-2017	124	140	124	135	1528100	122.42	122.71	117.407	112.91	64.73
13-11-2017	135	145	125	125	8119500	122.48	122.58	117.567	113.035	51.94
14-11-2017	123	124	120	120	330000	122.44	122.47	117.693	113.16	46.94
15-11-2017	120	124	115	122	614200	122.56	122.53	117.833	113.26	49.05
16-11-2017	118	122	118	118	4800	122.52	122.52	117.9	113.375	45.18
17-11-2017	123	123	117	120	46300	122.52	122.56	118.04	113.51	47.41
20-11-2017	120	120	118	120	45000	122.64	122.39	118.14	113.65	47.41
21-11-2017	120	121	118	120	100300	122.68	122.3	118.193	113.77	47.41
22-11-2017	120	120	117	120	36200	122.54	122.24	118.24	113.89	47.41
23-11-2017	120	120	118	118	7200	122.24	122.17	118.24	114	44.95
24-11-2017	118	120	118	119	16200	121.86	122.15	118.313	114.115	46.45
27-11-2017	119	120	118	120	35500	121.8	122.13	118.413	114.245	47.97
28-11-2017	118	120	118	120	53400	121.68	122.17	118.507	114.34	47.97
29-11-2017	118	120	118	120	18200	121.7	122.15	118.62	114.47	47.97
30-11-2017	119	119	119	119	2200	121.68	122.08	118.72	114.57	46.33
04-12-2017	120	128	120	120	92300	121.68	121.98	118.76	114.735	48.24
05-12-2017	118	118	118	118	6300	121.68	121.96	118.84	114.82	44.80
06-12-2017	118	119	118	118	18000	121.66	121.89	118.933	115	44.80
07-12-2017	121	125	118	118	30900	121.56	121.89	119.027	115.115	44.80
08-12-2017	118	125	118	125	10100	121.62	121.94	119.18	115.27	57.93
11-12-2017	123	125	115	115	11400	121.44	121.86	119.247	115.365	42.41
12-12-2017	115	115	115	115	1500	121.3	121.65	119.327	115.42	42.41
13-12-2017	115	115	115	115	56000	121.24	121.37	119.4	115.48	42.41
14-12-2017	120	120	120	120	200	121.2	121.2	119.493	115.575	50.66
18-12-2017	113	126	113	115	40100	121	121.06	119.56	115.64	43.89
19-12-2017	115	115	114	114	34500	120.88	120.95	119.653	115.715	42.66
20-12-2017	114	114	113	114	1300	120.72	120.82	119.733	115.78	42.66
21-12-2017	115	117	115	117	7000	120.64	120.65	119.8	115.845	47.75
22-12-2017	116	117	116	117	300	120.52	120.61	119.913	115.92	47.75
27-12-2017	117	117	117	117	100	120.4	120.64	120.013	115.955	47.75
28-12-2017	117	118	117	118	800	120.3	120.64	120.1	116.045	49.61
29-12-2017	118	126	113	118	14800	120.18	120.62	120.153	116.09	49.61
02-01-2018	117	117	115	117	700	120.12	120.59	120.193	116.175	47.64
03-01-2018	118	119	103	105	49500	119.8	120.51	120.12	116.225	31.49
04-01-2018	114	114	110	110	12400	119.58	120.5	120.107	116.28	40.54
05-01-2018	110	110	110	110	1500	119.38	120.48	120.087	116.35	40.54
08-01-2018	111	113	111	113	14100	119.22	120.46	120.08	116.405	45.54
09-01-2018	113	117	110	113	33200	118.96	120.43	120.067	116.46	45.54
10-01-2018	113	115	113	115	10300	118.64	120.39	120.053	116.515	48.87
11-01-2018	114	119	112	112	23700	118.46	120.35	120.013	116.595	44.48
12-01-2018	107	116	107	110	218100	118.18	120.25	120.053	116.645	41.78
15-01-2018	112	115	109	112	5700	117.98	120.19	120.1	116.695	45.35
16-01-2018	114	116	110	110	1800	117.78	120.1	120.093	116.71	42.54
17-01-2018	114	115	114	115	200	117.62	120.06	120.147	116.77	50.75
18-01-2018	115	115	115	115	1000	117.48	120.01	120.207	116.825	50.75
19-01-2018	113	113	113	113	100	117.3	119.93	120.247	116.905	47.60
22-01-2018	111	115	111	115	1200	117.2	119.68	120.36	116.965	50.88
23-01-2018	111	111	110	111	27500	117	119.58	120.433	116.92	44.83
24-01-2018	111	115	111	115	16400	116.9	119.53	120.533	116.98	51.09
25-01-2018	115	115	115	115	1200	116.72	119.44	120.64	117.045	51.09
29-01-2018	115	123	115	115	44100	116.32	119.37	120.58	117.135	51.09
30-01-2018	116	119	116	116	24500	116.14	119.31	120.433	117.21	52.77
31-01-2018	116	127	116	120	10800	116.14	119.29	120.36	117.305	58.84
01-02-2018	120	124	119	123	11700	116.16	119.36	120.407	117.415	62.71
02-02-2018	120	139	120	123	311700	116.26	119.39	120.433	117.49	62.71
05-02-2018	120	129	120	123	2900	116.32	119.42	120.48	117.61	62.71
06-02-2018	118	122	103	120	18200	116.32	119.48	120.367	117.685	56.12
07-02-2018	115	122	113	122	11200	116.36	119.52	120.32	117.735	59.20
09-02-2018	121	121	113	117	11400	116.3	119.42	120.26	117.755	49.79
12-02-2018	117	124	112	123	77200	116.4	119.32	120.247	117.78	58.35
13-02-2018	125	125	125	125	100	116.52	119.19	120.273	117.865	60.75
14-02-2018	123	129	119	127	9900	116.66	119.23	120.307	117.975	63.04
15-02-2018	127	127	113	119	53400	116.64	119.16	120.327	118.04	50.36
19-02-2018	119	128	119	127	16100	116.78	119.24	120.36	118.16	59.20
20-02-2018	119	133	119	130	27300	117	119.34	120.387	118.29	61.94
21-02-2018	130	139	130	130	7700	117.2	119.44	120.387	118.37	61.94
22-02-2018	118	136	114	124	192100	117.32	119.5	120.413	118.46	53.60
23-02-2018	120	129	120	127	13100	117.5	119.58	120.427	118.575	56.73
26-02-2018	127	136	115	128	1018100	117.7	119.63	120.493	118.695	57.76
27-02-2018	122	135	105	115	93100	117.5	119.56	120.46	118.76	43.37
28-02-2018	118	129	116	128	344300	117.76	119.6	120.493	118.875	55.35
01-03-2018	127	135	126	128	217000	118.02	119.66	120.44	119	55.35
02-03-2018	128	132	128	128	417700	118.28	119.76	120.34	119.12	55.35
05-03-2018	131	143	131	135	142600	118.58	119.89	120.327	119.265	60.91
06-03-2018	145	145	133	137	110700	119.02	120.01	120.38	119.425	62.35
07-03-2018	133	139	133	133	553500	119.4	120.14	120.433	119.59	57.76
08-03-2018	134	136	133	136	99000	119.84	120.28	120.493	119.76	60.13
09-03-2018	136	138	135	135	119200	120.2	120.42	120.5	119.9	58.94
12-03-2018	136	149	128	132	11072000	120.5	120.51	120.573	120.06	55.41
13-03-2018	133	148	121	126	9030000	120.68	120.54	120.653	120.18	49.07
14-03-2018	128	133	120	123	394600	120.78	120.54	120.687	120.27	46.22
15-03-2018	121	130	121	124	272400	120.9	120.54	120.713	120.34	47.32
16-03-2018	125	126	125	125	202800	121.06	120.59	120.747	120.41	48.45
19-03-2018	125	126	125	125	191300	121.46	120.63	120.827	120.455	48.45
20-03-2018	125	126	125	126	412400	121.78	120.68	120.927	120.525	49.71
21-03-2018	125	126	125	126	255700	122.1	120.74	121.02	120.59	49.71
22-03-2018	126	126	125	125	95800	122.34	120.78	121.087	120.645	48.34
23-03-2018	125	126	125	126	277300	122.6	120.78	121.153	120.7	49.83
26-03-2018	127	133	126	128	57700	122.86	120.75	121.213	120.755	52.75
27-03-2018	126	129	126	128	17600	123.18	120.82	121.293	120.805	52.75
28-03-2018	127	135	127	133	235900	123.64	120.91	121.38	120.95	59.57
29-03-2018	133	133	132	133	16300	124.06	121.02	121.48	121.09	59.57
02-04-2018	133	133	132	132	200	124.5	121.14	121.567	121.195	57.64
03-04-2018	133	138	130	134	394200	124.88	121.25	121.667	121.33	60.41
04-04-2018	134	135	134	134	243900	125.26	121.37	121.76	121.47	60.41
05-04-2018	134	135	134	135	79200	125.7	121.5	121.853	121.61	61.85
06-04-2018	135	135	134	135	72100	126.1	121.65	121.82	121.795	61.85
09-04-2018	135	135	134	135	77600	126.58	121.79	121.913	121.97	61.85
10-04-2018	134	134	134	134	79300	126.96	121.93	122.007	122.14	59.16
11-04-2018	134	145	134	139	238200	127.44	122.08	122.107	122.34	66.92
12-04-2018	137	139	137	139	400	127.92	122.12	122.22	122.415	66.92
16-04-2018	136	139	136	136	235500	128.32	122.23	122.313	122.405	59.10
17-04-2018	138	143	138	143	332600	128.78	122.46	122.453	122.465	68.38
18-04-2018	143	143	141	142	17000	129.16	122.66	122.627	122.595	66.07
19-04-2018	142	143	142	143	63500	129.56	122.91	122.78	122.715	67.26
20-04-2018	143	143	142	143	147500	129.96	123.14	122.933	122.85	67.26
23-04-2018	142	143	142	143	13300	130.42	123.37	123.127	122.88	67.26
24-04-2018	143	143	142	142	7100	130.82	123.59	123.287	122.945	64.44
25-04-2018	142	142	142	142	46300	131.32	123.81	123.387	123.025	64.44
26-04-2018	142	143	142	143	606500	131.72	124.06	123.453	123.115	66.09
27-04-2018	143	149	143	149	3500	132.2	124.36	123.527	123.255	73.91
30-04-2018	143	143	142	143	413600	132.52	124.59	123.66	123.36	59.21
02-05-2018	142	142	142	142	57200	132.98	124.81	123.767	123.49	57.17
03-05-2018	142	142	136	142	83100	133.28	125.03	123.92	123.59	57.17
04-05-2018	138	138	138	138	200000	133.44	125.22	124.04	123.65	49.29
07-05-2018	137	139	137	139	1500	133.62	125.41	124.167	123.695	51.10
08-05-2018	139	139	138	138	20100	133.9	125.61	124.3	123.785	49.20
09-05-2018	140	140	136	140	400	134.16	125.83	124.44	123.86	52.96
14-05-2018	130	138	130	138	200	134.36	126.03	124.54	123.96	49.05
21-05-2018	128	132	128	132	1800	134.7	126.1	124.607	124.02	39.61
22-05-2018	138	138	132	138	3700	134.9	126.33	124.7	124.095	49.98
31-05-2018	131	136	131	136	5200	135.06	126.54	124.793	124.095	47.08
04-06-2018	131	140	131	140	24100	135.3	126.79	124.94	124.08	52.96
05-06-2018	141	148	120	124	12860600	135.08	126.83	124.953	124.015	35.81
06-06-2018	129	129	120	121	270800	134.76	126.89	124.927	123.975	33.61
07-06-2018	126	129	118	123	474900	134.56	126.98	124.947	123.965	36.41
08-06-2018	118	127	116	118	191100	134.2	127.02	124.92	123.92	32.70
20-06-2018	118	118	110	110	91400	133.7	126.95	124.847	123.8	27.81
21-06-2018	110	112	110	111	38900	133.28	126.89	124.767	123.75	29.23
22-06-2018	111	112	108	110	141500	132.96	126.82	124.68	123.73	28.63
25-06-2018	106	109	102	105	91300	132.6	126.69	124.56	123.665	25.74
26-06-2018	100	103	99	100	330300	132.12	126.51	124.4	123.565	23.22
27-06-2018	99	100	99	100	82500	131.62	126.34	124.267	123.465	23.22
28-06-2018	96	99	96	97	36100	131.06	126.26	124.107	123.385	21.74
29-06-2018	96	97	96	97	26400	130.48	126.13	123.947	123.315	21.74
02-07-2018	94	97	94	97	600	129.9	126	123.793	123.24	21.74
03-07-2018	91	95	91	94	203300	129.28	125.81	123.613	123.135	20.14
04-07-2018	94	98	92	95	20900	128.66	125.63	123.407	123.03	22.20
05-07-2018	87	104	87	98	10900	128.06	125.46	123.187	122.925	28.18
06-07-2018	88	94	88	90	24800	127.3	125.24	122.98	122.795	23.08
09-07-2018	94	94	89	91	4100	126.46	125.05	122.76	122.65	24.91
10-07-2018	92	95	92	95	10400	125.7	124.88	122.58	122.535	31.89
11-07-2018	95	103	95	101	20800	125.08	124.79	122.453	122.445	40.78
12-07-2018	101	107	101	104	271100	124.48	124.68	122.327	122.37	44.67
13-07-2018	104	104	102	103	15300	123.86	124.56	122.2	122.285	43.64
16-07-2018	102	102	102	102	18500	123.2	124.45	122.067	122.19	42.58
17-07-2018	102	131	102	126	1037700	123.02	124.56	122.107	122.12	64.68
18-07-2018	126	144	110	112	15267300	122.56	124.57	122.047	122.075	52.09
19-07-2018	112	115	109	109	561200	122.06	124.51	121.973	122.02	49.85
20-07-2018	111	111	102	103	199500	121.34	124.39	121.833	121.915	45.62
23-07-2018	103	106	103	105	37600	120.66	124.29	121.633	121.83	47.23
24-07-2018	105	109	103	103	114800	120	124.16	121.487	121.735	45.77
25-07-2018	106	108	100	102	1900	119.18	123.98	121.367	121.635	45.03
26-07-2018	101	103	101	102	93800	118.38	123.77	121.233	121.565	45.03
27-07-2018	102	107	102	105	4900	117.62	123.59	121.147	121.49	47.98
30-07-2018	104	118	102	118	302000	117.12	123.54	121.133	121.48	58.41
31-07-2018	107	120	107	114	171700	116.54	123.48	121.093	121.48	54.77
01-08-2018	112	118	112	114	10200	115.98	123.4	121.053	121.46	54.77
02-08-2018	116	122	114	120	99100	115.54	123.43	121.053	121.425	59.19
03-08-2018	120	120	110	110	41200	114.88	123.3	121	121.31	50.36
06-08-2018	114	114	114	114	2600	114.18	123.19	120.967	121.19	53.36
07-08-2018	114	114	114	114	95500	113.6	123.06	120.927	121.145	53.36
08-08-2018	112	112	108	108	30000	112.92	122.95	120.847	121.055	48.28
09-08-2018	104	106	104	104	4000	112.16	122.72	120.74	120.98	45.19
10-08-2018	104	108	104	108	4300	111.56	122.5	120.667	120.92	48.72
13-08-2018	104	104	104	104	1000	110.86	122.24	120.56	120.84	45.56
14-08-2018	104	104	101	101	4500	110.12	122.01	120.447	120.755	43.30
15-08-2018	102	104	102	104	206100	109.4	121.78	120.353	120.68	46.18
16-08-2018	102	106	102	104	4200	108.72	121.54	120.26	120.585	46.18
20-08-2018	102	112	102	104	10500	108.16	121.43	120.12	120.495	46.18
21-08-2018	104	106	104	106	5100	107.52	121.21	120.06	120.405	48.37
24-08-2018	100	112	100	112	18400	107.04	121.05	120.04	120.355	54.36
29-08-2018	109	120	107	107	17900	106.38	120.84	119.987	120.3	49.23
30-08-2018	114	114	107	114	2200	106.18	120.63	119.947	120.26	55.56
31-08-2018	114	117	114	117	4700	106.1	120.43	119.96	120.22	57.97
03-09-2018	112	115	111	111	61000	105.86	120.21	119.94	120.175	51.90
04-09-2018	111	111	111	111	57500	105.72	119.96	119.92	120.12	51.90
05-09-2018	111	116	111	111	307100	105.74	119.72	119.88	120.07	51.90
06-09-2018	111	111	111	111	20700	105.74	119.51	119.84	120.01	51.90
07-09-2018	111	111	111	111	100	105.76	119.36	119.8	119.95	51.90
10-09-2018	111	111	111	111	2300	105.88	119.24	119.753	119.89	51.90
17-09-2018	116	116	116	116	1600	106.2	119.16	119.74	119.85	57.66
19-09-2018	116	135	110	110	6041200	106.4	119.01	119.693	119.8	49.93
20-09-2018	110	115	108	108	106000	106.62	118.84	119.713	119.735	47.63
21-09-2018	115	115	115	115	100	106.98	118.73	119.747	119.705	55.36
24-09-2018	104	110	103	110	80000	107.24	118.57	119.747	119.655	49.72
25-09-2018	110	110	110	110	63200	107.56	118.42	119.727	119.6	49.72
26-09-2018	110	110	101	103	102900	107.72	118.19	119.66	119.485	42.66
27-09-2018	103	103	103	103	42000	107.82	117.94	119.58	119.345	42.66
28-09-2018	103	104	103	104	7100	108.1	117.7	119.527	119.26	43.97
02-10-2018	103	104	103	104	101800	108.36	117.41	119.487	119.16	43.97
03-10-2018	105	108	105	108	9800	108.62	117.16	119.46	119.09	49.37
04-10-2018	108	108	102	102	2100	108.64	116.86	119.407	119	42.72
08-10-2018	98	100	98	99	19700	108.54	116.51	119.3	118.88	39.83
09-10-2018	99	99	99	99	100	108.46	116.16	119.193	118.765	39.83
10-10-2018	99	109	99	109	200	108.6	115.9	119.167	118.7	52.30
11-10-2018	110	110	101	106	91500	108.2	115.61	119.107	118.63	49.02
12-10-2018	110	110	104	104	91800	108.04	115.3	119.06	118.545	46.91
16-10-2018	104	104	104	104	400	107.94	115	118.987	118.465	46.91
17-10-2018	104	104	104	104	1200	107.96	114.65	118.913	118.365	46.91
18-10-2018	104	104	104	104	100	107.94	114.3	118.84	118.21	46.91
23-10-2018	104	104	104	104	300	107.96	113.98	118.76	118.105	46.91
25-10-2018	104	115	100	100	52500	107.92	113.55	118.627	118.005	41.70
26-10-2018	100	102	100	102	1000	107.92	113.15	118.487	117.905	44.99
29-10-2018	100	100	100	100	11300	107.82	112.72	118.333	117.815	42.41
30-10-2018	100	100	100	100	2000	107.46	112.29	118.18	117.715	42.41
31-10-2018	100	100	100	100	3000	107.18	111.86	118.047	117.615	42.41
01-11-2018	100	100	100	100	8700	106.9	111.44	117.9	117.515	42.41
02-11-2018	100	111	100	111	3100	106.72	111.13	117.86	117.47	59.55
05-11-2018	98	100	98	100	10700	106.52	110.7	117.707	117.38	45.10
06-11-2018	110	110	108	108	1700	106.4	110.29	117.593	117.325	53.87
08-11-2018	108	108	108	108	500	106.28	109.94	117.467	117.265	53.87
12-11-2018	113	113	113	113	100	106.38	109.65	117.427	117.23	58.65
13-11-2018	101	101	101	101	800	106.32	109.24	117.253	117.135	46.25
15-11-2018	106	106	106	106	600	106.28	108.92	117.093	117.07	50.91
19-11-2018	110	111	110	111	600	106.42	108.64	116.967	117.025	55.10
22-11-2018	106	106	106	106	100	106.52	108.32	116.847	116.965	50.46
26-11-2018	105	106	72	95	1400	106.34	107.87	116.633	116.85	42.07
28-11-2018	104	104	92	95	201200	106.16	107.44	116.413	116.735	42.07
29-11-2018	104	113	104	106	1300	106.2	107.18	116.353	116.64	51.44
03-12-2018	106	108	99	99	464300	106.06	106.79	116.16	116.56	46.30
04-12-2018	103	103	103	103	20100	105.88	106.46	115.993	116.5	49.41
05-12-2018	102	102	102	102	100	105.78	106.08	115.82	116.435	48.65
06-12-2018	98	100	98	98	50400	105.46	105.82	115.573	116.325	45.64
07-12-2018	92	100	92	100	3000	105.12	105.61	115.327	116.25	47.39
10-12-2018	91	98	90	95	53900	104.8	105.33	115.073	116.155	43.60
11-12-2018	87	96	87	92	6600	104.42	105.07	114.78	116.045	41.46
12-12-2018	94	98	91	92	800	104.04	104.89	114.493	115.92	41.46
14-12-2018	92	92	92	92	2000	103.66	104.7	114.227	115.795	41.46
17-12-2018	90	92	90	92	500	103.28	104.52	114	115.67	41.46
18-12-2018	92	94	92	92	34800	102.9	104.39	113.793	115.54	41.46
19-12-2018	92	96	92	96	2100	102.5	104.35	113.607	115.43	46.53
20-12-2018	93	93	93	93	100	102.16	104.28	113.393	115.31	43.49
26-12-2018	93	93	93	93	4000	101.86	104.24	113.18	115.25	43.49
27-12-2018	104	104	104	104	100	101.64	104.31	113.033	115.22	55.79
28-12-2018	104	104	91	94	22600	101.32	104.28	112.82	115.14	45.99
02-01-2019	94	94	93	93	2300	100.98	104.27	112.607	115.04	45.14
04-01-2019	95	98	95	97	300	100.86	104.29	112.413	114.96	49.20
07-01-2019	93	93	93	93	300	100.66	104.24	112.18	114.85	45.57
08-01-2019	99	99	94	95	800	100.48	104.29	111.96	114.765	47.65
09-01-2019	105	105	95	96	67500	100.32	104.34	111.713	114.695	48.70
10-01-2019	96	96	95	95	34600	100.06	104.34	111.46	114.61	47.67
11-01-2019	95	101	95	100	900	100.02	104.33	111.247	114.56	53.05
14-01-2019	97	97	97	97	100	99.98	104.26	111	114.47	49.74
15-01-2019	97	102	97	102	6600	100.04	104.25	110.787	114.405	54.80
16-01-2019	97	100	97	98	14000	99.82	104.21	110.54	114.33	50.43
18-01-2019	100	100	98	98	19000	99.66	103.93	110.293	114.245	50.43
21-01-2019	100	100	100	100	100	99.58	103.81	110.06	114.19	52.62
22-01-2019	98	98	98	98	3500	99.46	103.7	109.82	114.105	50.23
23-01-2019	98	98	98	98	100	99.34	103.65	109.547	114.02	50.23
25-01-2019	96	96	96	96	2400	99.18	103.56	109.26	113.925	47.72
28-01-2019	100	100	95	95	10800	99	103.48	108.987	113.82	46.46
30-01-2019	95	100	95	100	10100	99	103.46	108.7	113.72	53.09
31-01-2019	100	100	100	100	94300	98.96	103.44	108.42	113.605	53.09
01-02-2019	99	99	99	99	63000	98.94	103.38	108.127	113.485	51.61
04-02-2019	102	102	100	100	3000	98.94	103.2	107.84	113.37	53.02
06-02-2019	100	100	100	100	900	98.94	103.06	107.553	113.27	53.02
07-02-2019	99	100	99	100	800	98.94	102.92	107.273	113.16	53.02
08-02-2019	100	104	100	100	3800	98.72	102.72	106.993	113.075	53.02
11-02-2019	100	100	100	100	1100	98.72	102.62	106.707	112.96	53.02
12-02-2019	101	103	101	103	37000	98.62	102.51	106.4	112.85	58.31
14-02-2019	100	100	100	100	1000	98.46	102.37	106.113	112.715	52.00
15-02-2019	105	105	98	98	200	98.16	102.27	105.82	112.61	48.26
19-02-2019	107	107	107	107	100	98.28	102.3	105.587	112.51	61.65
20-02-2019	110	110	108	110	633200	98.36	102.32	105.4	112.41	64.90
21-02-2019	120	123	101	104	4129600	98.22	102.32	105.167	112.28	54.86
22-02-2019	104	139	104	116	10907600	98.42	102.47	105.02	112.24	66.14
25-02-2019	118	133	114	121	3063000	98.94	102.64	104.893	112.21	69.56
26-02-2019	121	129	121	122	2806000	99.48	102.82	104.787	112.18	70.21
27-02-2019	125	125	122	122	277100	99.8	103	104.72	112.215	70.21
28-02-2019	122	125	122	124	548600	100.3	103.18	104.627	112.195	71.61
01-03-2019	124	126	124	126	512500	100.76	103.32	104.56	112.185	72.97
04-03-2019	125	126	125	126	5800	101.24	103.51	104.467	112.175	72.97
05-03-2019	125	126	125	126	25400	101.8	103.63	104.48	112.13	72.97
06-03-2019	125	146	110	115	9116500	102.1	103.61	104.44	112.02	54.83
08-03-2019	117	123	116	117	232400	102.54	103.67	104.4	111.94	56.93
11-03-2019	117	118	116	118	153400	103.06	103.74	104.4	111.85	57.98
12-03-2019	118	122	118	121	817800	103.64	103.84	104.473	111.78	61.05
13-03-2019	121	124	106	124	473500	104.28	103.97	104.56	111.74	63.89
14-03-2019	124	126	116	119	11800	104.82	104.05	104.62	111.705	56.49
15-03-2019	119	119	118	119	37400	105.36	104.13	104.713	111.685	56.49
18-03-2019	119	119	110	110	1100	105.64	104.07	104.78	111.615	45.50
19-03-2019	110	115	110	115	10900	106.08	104.12	104.88	111.565	51.18
20-03-2019	115	115	115	115	10200	106.52	104.19	105	111.515	51.18
21-03-2019	115	115	98	114	17000	106.72	104.18	105.113	111.455	49.98
22-03-2019	114	114	112	112	900	107.08	104.2	105.213	111.385	47.56
25-03-2019	112	115	112	115	20300	107.52	104.25	105.353	111.335	51.36
26-03-2019	115	116	115	116	300	107.9	104.38	105.493	111.285	52.59
27-03-2019	116	116	112	112	13900	108.28	104.47	105.587	111.205	47.41
28-03-2019	112	115	112	113	300	108.64	104.56	105.74	111.13	48.77
29-03-2019	113	113	113	113	100	108.98	104.65	105.887	111.03	48.77
01-04-2019	116	127	113	113	10800	109.34	104.7	106.007	110.93	48.77
02-04-2019	114	114	113	113	6700	109.6	104.81	106.087	110.835	48.77
04-04-2019	115	120	109	110	8900	109.86	104.92	106.127	110.715	44.17
05-04-2019	113	113	110	110	1300	110.02	105.03	106.173	110.595	44.17
08-04-2019	115	115	115	115	100	110.36	105.09	106.26	110.495	52.78
10-04-2019	117	117	115	115	300	110.7	105.18	106.187	110.395	52.78
12-04-2019	112	112	112	112	200	110.94	105.26	106.187	110.28	47.66
15-04-2019	112	112	108	110	9000	111.18	105.32	106.193	110.16	44.56
16-04-2019	108	114	101	114	458600	111.5	105.42	106.267	110.035	51.38
18-04-2019	114	118	105	110	723700	111.78	105.48	106.3	109.89	45.37
22-04-2019	110	110	110	110	200	112.08	105.54	106.347	109.76	45.37
23-04-2019	110	123	109	123	24100	112.54	105.77	106.487	109.66	62.08
24-04-2019	123	123	110	111	17200	112.76	105.86	106.547	109.505	47.61
25-04-2019	111	114	111	114	5100	113.06	106	106.607	109.36	50.70
26-04-2019	112	114	100	114	15500	113.34	106.14	106.58	109.215	50.70
29-04-2019	110	113	108	113	1200	113.6	106.27	106.573	109.065	49.57
30-04-2019	110	114	100	110	173100	113.8	106.37	106.547	108.905	46.23
02-05-2019	109	113	109	113	600	114.06	106.39	106.5	108.76	49.87
06-05-2019	110	110	109	109	200	114.24	106.48	106.493	108.59	45.46
07-05-2019	109	113	108	112	1800	114.42	106.52	106.48	108.405	49.09
08-05-2019	113	113	109	109	600	114.6	106.53	106.447	108.235	45.80
10-05-2019	109	112	109	112	1900	114.88	106.52	106.473	108.085	49.45
13-05-2019	110	112	110	112	400	114.98	106.63	106.527	107.935	49.45
14-05-2019	110	110	108	109	21100	114.96	106.66	106.533	107.79	45.87
15-05-2019	114	114	114	114	100	115.16	106.69	106.6	107.665	52.10
16-05-2019	110	116	108	115	475100	115.14	106.78	106.693	107.55	53.25
17-05-2019	115	123	115	121	625600	115.14	107.04	106.807	107.455	59.57
20-05-2019	121	134	110	110	12231400	114.9	107.19	106.847	107.315	47.03
21-05-2019	109	112	105	109	312900	114.64	107.22	106.88	107.2	46.08
22-05-2019	108	110	107	107	135800	114.3	107.3	106.887	107.045	44.16
23-05-2019	116	116	105	107	51800	113.92	107.34	106.853	106.9	44.16
24-05-2019	114	114	106	108	6200	113.56	107.4	106.86	106.74	45.47
27-05-2019	107	109	106	109	27600	113.22	107.51	106.827	106.665	46.83
28-05-2019	110	110	103	109	3800	113.1	107.6	106.773	106.605	46.83
29-05-2019	110	110	105	109	16500	112.94	107.74	106.76	106.535	46.83
31-05-2019	108	110	108	110	400	112.78	107.92	106.753	106.495	48.42
10-06-2019	104	109	103	109	16000	112.54	108.09	106.74	106.49	46.91
11-06-2019	109	109	105	105	84000	112.16	108.22	106.7	106.46	41.33
12-06-2019	105	107	101	107	38700	111.92	108.37	106.673	106.445	44.86
13-06-2019	103	107	103	107	500	111.68	108.52	106.647	106.455	44.86
14-06-2019	105	105	102	102	40000	111.52	108.58	106.553	106.465	38.20
17-06-2019	102	108	102	108	300	111.38	108.73	106.54	106.505	48.15
19-06-2019	102	106	100	106	79800	111.2	108.86	106.527	106.55	45.52
20-06-2019	103	106	102	106	57000	111.04	108.88	106.467	106.595	45.52
21-06-2019	106	106	106	106	0	110.92	109	106.44	106.64	45.52
24-06-2019	106	110	105	108	17900	110.78	109.15	106.427	106.71	49.00
25-06-2019	108	110	103	109	8500	110.64	109.27	106.467	106.78	50.70
26-06-2019	109	109	108	109	5000	110.58	109.43	106.507	106.835	50.70
27-06-2019	105	109	103	108	4300	110.48	109.56	106.533	106.925	48.81
28-06-2019	108	108	108	108	6000	110.38	109.68	106.56	107.01	48.81
01-07-2019	108	108	104	104	700	110.2	109.77	106.533	107.055	41.64
02-07-2019	106	106	106	106	5300	110.06	109.83	106.56	107.08	45.92
03-07-2019	106	108	106	108	23900	110.02	109.94	106.62	107.1	49.88
04-07-2019	108	110	108	110	6800	110.02	110.02	106.693	107.135	53.54
05-07-2019	120	120	109	110	19800	109.92	110.14	106.7	107.175	53.54
08-07-2019	100	110	100	110	1300	109.82	110.26	106.727	107.095	53.54
09-07-2019	110	110	110	110	0	109.78	110.36	106.767	107.085	53.54
10-07-2019	110	110	110	110	0	109.78	110.48	106.807	107.09	53.54
11-07-2019	110	110	110	110	0	109.7	110.6	106.847	107.125	53.54
12-07-2019	110	110	110	110	0	109.7	110.74	106.887	107.15	53.54
15-07-2019	99	99	99	99	900	109.48	110.78	106.853	107.13	31.96
16-07-2019	97	116	97	112	110900	109.26	110.9	106.933	107.18	55.03
17-07-2019	112	112	100	100	28800	109.04	110.9	106.92	107.17	41.16
18-07-2019	102	108	102	108	8500	108.92	110.99	106.973	107.185	50.18
19-07-2019	107	112	107	112	4700	108.88	111.11	107.053	107.155	53.97
22-07-2019	118	118	101	110	9100	108.82	111.21	107.12	107.135	51.85
23-07-2019	109	115	109	115	11900	108.92	111.36	107.22	107.14	56.47
24-07-2019	114	114	114	114	100	108.94	111.5	107.24	107.11	55.32
25-07-2019	114	114	114	114	0	109.04	111.64	107.333	107.13	55.32
26-07-2019	104	112	104	112	1800	109.04	111.73	107.36	107.12	52.84
29-07-2019	100	116	100	116	12300	109.18	111.89	107.413	107.13	57.00
30-07-2019	116	116	107	115	4600	109.24	112.06	107.427	107.165	55.68
31-07-2019	112	115	105	115	12700	109.3	112.14	107.52	107.22	55.68
01-08-2019	107	110	105	105	17000	109.22	112.09	107.513	107.205	43.88
02-08-2019	113	113	100	112	56300	109.18	112.17	107.52	107.245	51.61
05-08-2019	115	115	102	112	4600	109.12	112.13	107.56	107.3	51.61
06-08-2019	116	116	116	116	300	109.02	112.08	107.7	107.36	55.66
07-08-2019	116	116	116	116	0	109.14	112.02	107.84	107.42	55.66
08-08-2019	110	114	103	112	8900	109.2	111.92	107.88	107.46	50.74
09-08-2019	112	112	112	112	0	109.3	111.8	107.967	107.49	50.74
12-08-2019	115	115	110	110	600	109.36	111.64	108.013	107.48	48.26
13-08-2019	102	110	102	110	174500	109.4	111.48	108.067	107.495	48.26
14-08-2019	106	128	106	120	8020900	109.62	111.42	108.213	107.525	59.67
15-08-2019	124	140	116	120	15421600	109.84	111.47	108.347	107.54	59.67
16-08-2019	121	133	112	114	10579000	109.94	111.44	108.473	107.555	51.73
19-08-2019	114	117	110	110	540100	109.94	111.36	108.593	107.55	47.22
20-08-2019	110	112	109	112	242100	110	111.27	108.727	107.555	49.59
21-08-2019	110	115	109	111	91900	110.12	111.14	108.853	107.555	48.42
22-08-2019	113	116	109	109	63100	110.16	111.04	108.967	107.545	46.08
23-08-2019	109	116	108	109	113700	110.2	110.94	109.08	107.535	46.08
26-08-2019	115	122	102	115	44800	110.46	110.99	109.207	107.53	53.84
27-08-2019	120	120	108	108	158200	110.46	110.92	109.307	107.52	45.60
28-08-2019	116	116	108	113	29500	110.6	110.9	109.44	107.545	51.33
29-08-2019	115	119	108	119	47100	110.86	110.95	109.54	107.565	57.16
30-08-2019	119	124	118	122	23100	111.18	111.05	109.727	107.625	59.76
02-09-2019	122	124	115	118	3000	111.38	111.08	109.893	107.665	54.97
03-09-2019	123	123	109	117	22200	111.54	111.09	110.027	107.735	53.81
04-09-2019	123	123	109	119	61300	111.74	111.16	110.2	107.815	55.82
05-09-2019	109	117	109	114	4000	111.86	111.17	110.327	107.865	49.97
06-09-2019	120	120	114	117	4300	112.04	111.21	110.467	107.93	53.14
09-09-2019	110	117	110	117	1000	112.3	111.25	110.613	107.975	53.14
10-09-2019	110	116	106	116	31600	112.5	111.28	110.72	108.045	51.87
11-09-2019	111	114	110	114	46300	112.62	111.32	110.833	108.12	49.33
12-09-2019	113	130	112	118	29800	112.78	111.4	110.94	108.215	54.17
13-09-2019	118	118	112	113	26200	112.84	111.38	111.04	108.235	48.00
16-09-2019	115	115	106	112	45600	112.88	111.35	111.133	108.265	46.85
17-09-2019	108	112	107	112	42600	112.92	111.35	111.213	108.305	46.85
18-09-2019	112	112	108	112	6000	112.96	111.37	111.307	108.345	46.85
19-09-2019	109	120	107	115	219600	113.06	111.38	111.42	108.4	51.23
20-09-2019	120	120	110	114	9800	113.14	111.42	111.54	108.45	49.76
23-09-2019	107	122	107	117	25200	113.5	111.49	111.687	108.515	54.02
24-09-2019	119	119	108	109	35600	113.44	111.35	111.747	108.56	43.43
25-09-2019	115	119	109	109	19700	113.62	111.33	111.807	108.595	43.43
26-09-2019	115	115	110	114	34400	113.74	111.33	111.907	108.665	50.47
27-09-2019	119	119	109	114	4300	113.78	111.33	112	108.735	50.47
30-09-2019	115	117	109	114	7600	113.86	111.34	112.093	108.805	50.47
01-10-2019	114	114	114	114	0	113.84	111.38	112.187	108.875	50.47
02-10-2019	109	123	109	123	37900	114.02	111.48	112.34	108.935	61.93
03-10-2019	123	123	123	123	0	114.2	111.62	112.493	109.05	61.93
04-10-2019	110	118	110	117	26000	114.3	111.67	112.587	109.095	52.53
07-10-2019	113	119	111	116	27900	114.3	111.74	112.693	109.135	51.14
08-10-2019	116	120	109	110	12400	114.2	111.72	112.773	109.12	43.66
09-10-2019	115	122	115	118	2300	114.26	111.78	112.847	109.205	53.44
10-10-2019	118	118	118	118	200	114.52	111.87	112.9	109.265	53.44
11-10-2019	123	123	112	120	24100	114.68	111.93	113.007	109.31	55.67
14-10-2019	117	117	117	117	100	114.78	111.95	113.013	109.365	51.67
15-10-2019	123	123	123	123	200	114.92	111.97	113.027	109.505	58.15
16-10-2019	111	122	111	122	9500	115.04	112.09	113.027	109.64	56.78
17-10-2019	123	123	112	120	1600	115.2	112.2	113.013	109.71	54.05
18-10-2019	119	119	119	119	200	115.34	112.32	112.98	109.81	52.68
21-10-2019	119	123	113	121	31600	115.56	112.46	112.947	109.9	55.12
22-10-2019	121	121	121	121	0	115.78	112.59	112.913	109.995	55.12
23-10-2019	121	121	121	121	0	115.8	112.71	112.88	110.11	55.12
24-10-2019	121	121	121	121	0	115.82	112.83	112.92	110.215	55.12
25-10-2019	120	120	120	120	1200	115.94	112.94	112.94	110.34	53.27
28-10-2019	114	120	112	120	9300	116.14	113.04	112.953	110.48	53.27
29-10-2019	120	120	120	120	0	116.3	113.15	112.947	110.62	53.27
30-10-2019	121	128	119	120	1241700	116.48	113.3	112.92	110.76	53.27
31-10-2019	112	127	112	124	224100	116.78	113.47	112.953	110.92	60.42
01-11-2019	119	127	113	120	104200	117	113.6	112.96	111.06	51.88
04-11-2019	120	120	120	120	17000	117.1	113.78	113.027	111.18	51.88
05-11-2019	120	121	120	121	4300	117.36	113.91	113.067	111.32	53.77
06-11-2019	121	121	115	120	1900	117.5	114.05	113.1	111.455	51.58
07-11-2019	115	120	112	113	89400	117.38	114.12	113.093	111.5	39.48
08-11-2019	115	115	112	112	300	117.18	114.18	113.093	111.59	38.10
11-11-2019	81	112	81	112	2200	117.06	114.22	113.073	111.685	38.10
12-11-2019	110	110	110	110	12000	116.92	114.23	113.033	111.75	35.25
13-11-2019	110	110	110	110	0	116.74	114.24	113.02	111.835	35.25
14-11-2019	105	105	105	105	200	116.56	114.21	112.967	111.885	28.97
15-11-2019	121	121	105	105	1400	116.32	114.18	112.913	111.93	28.97
18-11-2019	102	103	102	103	400	116.04	114.17	112.847	111.97	26.76
19-11-2019	81	101	81	101	300	115.74	114.12	112.767	111.975	24.72
20-11-2019	105	105	101	101	1100	115.48	114.05	112.707	111.995	24.72
21-11-2019	101	101	101	101	0	115.14	113.96	112.647	111.99	24.72
22-11-2019	101	101	101	101	0	114.9	113.87	112.553	112.005	24.72
25-11-2019	101	101	101	101	0	114.68	113.78	112.46	112.02	24.72
26-11-2019	101	101	101	101	0	114.46	113.69	112.387	112.025	24.72
27-11-2019	101	101	101	101	0	114.24	113.6	112.327	112.04	24.72
28-11-2019	101	101	101	101	0	113.96	113.51	112.24	112.055	24.72
29-11-2019	101	101	101	101	0	113.7	113.42	112.18	112.08	24.72
02-12-2019	101	101	101	101	0	113.38	113.44	112.12	112.11	24.72
03-12-2019	101	101	101	101	0	113.22	113.33	111.973	112.115	24.72
04-12-2019	91	92	91	92	400	112.88	113.25	111.847	112.075	13.95
05-12-2019	82	95	82	93	400	112.46	113.1	111.707	112.045	18.21
06-12-2019	93	93	93	93	1000	112.04	112.91	111.567	112.01	18.21
09-12-2019	95	95	86	95	7200	111.66	112.76	111.447	111.985	26.65
10-12-2019	95	95	95	95	100	111.28	112.56	111.347	111.96	26.65
11-12-2019	95	98	95	98	900	110.78	112.4	111.247	111.95	37.80
12-12-2019	97	97	97	97	100	110.26	112.23	111.167	111.935	35.85
13-12-2019	97	97	97	97	0	109.86	112.08	111.067	111.905	35.85
16-12-2019	97	97	97	97	0	109.48	111.89	110.987	111.89	35.85
17-12-2019	97	97	97	97	0	109.22	111.71	110.887	111.885	35.85
18-12-2019	100	100	100	100	18000	108.86	111.56	110.807	111.85	46.93
19-12-2019	100	100	100	100	0	108.5	111.51	110.747	111.8	46.93
20-12-2019	100	100	100	100	200	108.1	111.39	110.653	111.78	46.93
23-12-2019	100	100	100	100	0	107.76	111.27	110.553	111.7	46.93
26-12-2019	100	100	100	100	0	107.3	111.11	110.413	111.595	46.93
27-12-2019	100	100	100	100	0	106.86	110.95	110.347	111.485	46.93
30-12-2019	100	100	100	100	5000	106.46	110.83	110.287	111.375	46.93
02-01-2020	100	100	100	100	0	106.08	110.71	110.24	111.255	46.93
03-01-2020	100	100	100	100	0	105.66	110.61	110.193	111.125	46.93
06-01-2020	100	100	100	100	0	105.24	110.51	110.14	110.995	46.93
07-01-2020	100	100	100	100	0	104.82	110.31	110.08	110.865	46.93
08-01-2020	100	100	100	100	0	104.4	110.11	110.02	110.79	46.93
09-01-2020	100	100	100	100	0	104	109.97	109.96	110.705	46.93
10-01-2020	100	100	100	100	0	103.6	109.87	109.893	110.615	46.93
13-01-2020	100	100	100	100	0	103.2	109.75	109.833	110.51	46.93
14-01-2020	100	100	100	100	0	102.8	109.64	109.8	110.39	46.93
15-01-2020	100	100	100	100	0	102.32	109.55	109.753	110.295	46.93
16-01-2020	100	100	100	100	0	101.92	109.46	109.707	110.2	46.93
17-01-2020	100	100	100	100	0	101.52	109.31	109.693	110.15	46.93
20-01-2020	100	100	100	100	0	101.1	109.23	109.64	110.075	46.93
21-01-2020	100	100	100	100	0	100.7	109.1	109.6	110	46.93
22-01-2020	100	100	100	100	0	100.44	108.91	109.56	109.93	46.93
23-01-2020	100	100	100	100	0	100.2	108.69	109.52	109.87	46.93
24-01-2020	100	100	100	100	0	99.96	108.51	109.467	109.795	46.93
27-01-2020	100	100	100	100	0	99.76	108.34	109.407	109.715	46.93
28-01-2020	110	110	88	88	1400	99.32	108.03	109.267	109.595	8.68
29-01-2020	81	81	81	81	300	98.84	107.7	109.087	109.435	5.74
30-01-2020	108	109	108	109	29000	98.92	107.62	109.093	109.415	61.66
31-01-2020	120	120	109	117	37500	99.2	107.62	109.18	109.435	67.58
03-02-2020	117	117	117	117	400	99.52	107.63	109.253	109.455	67.58
04-02-2020	117	117	117	117	0	99.84	107.66	109.313	109.49	67.58
05-02-2020	117	117	117	117	0	100.16	107.65	109.36	109.525	67.58
06-02-2020	117	117	117	117	0	100.48	107.69	109.407	109.535	67.58
07-02-2020	117	117	117	117	0	100.8	107.74	109.453	109.545	67.58
10-02-2020	117	117	117	117	0	101.12	107.79	109.5	109.57	67.58
11-02-2020	117	117	117	117	1000	101.44	107.84	109.547	109.605	67.58
12-02-2020	117	117	117	117	0	101.76	107.86	109.593	109.62	67.58
13-02-2020	117	117	117	117	0	102.08	107.89	109.64	109.655	67.58
14-02-2020	117	117	117	117	0	102.4	107.89	109.76	109.69	67.58
17-02-2020	117	117	117	117	300	102.72	107.97	109.793	109.66	67.58
18-02-2020	117	117	117	117	0	103.22	108.05	109.907	109.69	67.58
19-02-2020	117	117	117	117	0	103.7	108.08	109.967	109.705	67.58
20-02-2020	117	117	117	117	0	104.18	108.11	110	109.72	67.58
21-02-2020	117	117	117	117	0	104.62	108.14	110.047	109.74	67.58
24-02-2020	117	117	117	117	0	105.06	108.17	110.06	109.775	67.58
25-02-2020	117	117	117	117	0	105.44	108.11	110.08	109.795	67.58
26-02-2020	117	117	117	117	0	105.84	108.05	110.1	109.835	67.58
27-02-2020	117	117	117	117	0	106.24	108.05	110.133	109.86	67.58
28-02-2020	117	117	117	117	0	106.64	108.06	110.14	109.9	67.58
02-03-2020	117	117	117	117	0	107.04	108.13	110.153	109.925	67.58
03-03-2020	117	117	117	117	100	107.38	108.12	110.167	109.95	67.58
04-03-2020	117	117	117	117	0	107.72	108.11	110.247	109.99	67.58
05-03-2020	117	117	117	117	0	108.06	108.08	110.28	110.005	67.58
06-03-2020	117	117	117	117	0	108.4	108.08	110.313	110.015	67.58
09-03-2020	117	117	117	117	300	108.74	108.02	110.32	109.995	67.58
10-03-2020	117	117	117	117	0	109.08	107.97	110.327	110.03	67.58
11-03-2020	107	107	107	107	5500	109.22	107.84	110.293	110.02	26.64
12-03-2020	107	117	107	117	700	109.56	107.82	110.327	110.07	55.60
13-03-2020	117	125	117	125	500	110.06	107.86	110.427	110.16	66.87
16-03-2020	124	124	124	124	100	110.54	107.89	110.52	110.24	64.66
17-03-2020	133	133	133	133	100	111.2	108.01	110.607	110.36	73.23
18-03-2020	129	129	129	129	2000	111.78	108.09	110.667	110.46	65.62
19-03-2020	129	129	129	129	0	112.36	108.18	110.767	110.56	65.62
20-03-2020	139	139	139	139	100	113.14	108.37	110.96	110.705	73.58
23-03-2020	139	139	139	139	0	113.92	108.56	111.14	110.855	73.58
24-03-2020	149	149	133	133	400	114.58	108.69	111.287	110.995	63.37
26-03-2020	129	129	124	124	10800	115.06	108.69	111.387	111.08	51.76
27-03-2020	116	116	116	116	100	115.38	108.65	111.433	111.125	44.04
30-03-2020	116	116	116	116	0	115.7	108.61	111.44	111.195	44.04
31-03-2020	116	116	116	116	100	116.02	108.56	111.493	111.235	44.04
01-04-2020	114	114	114	114	100	116.3	108.5	111.5	111.275	42.08
02-04-2020	114	114	114	114	0	116.58	108.51	111.467	111.315	42.08
03-04-2020	107	107	107	107	200	116.72	108.46	111.367	111.32	35.64
06-04-2020	100	100	100	100	3400	116.72	108.34	111.247	111.28	30.59
07-04-2020	93	116	93	116	7300	117.04	108.4	111.24	111.315	48.52
08-04-2020	116	116	116	116	100	117.6	108.46	111.22	111.35	48.52
09-04-2020	126	126	115	115	400	118.28	108.56	111.227	111.385	47.63
13-04-2020	123	123	114	114	300	118.38	108.65	111.207	111.415	46.71
14-04-2020	124	124	114	114	1500	118.32	108.76	111.187	111.465	46.71
15-04-2020	114	114	114	114	0	118.26	108.89	111.173	111.505	46.71
16-04-2020	114	114	114	114	0	118.2	109.02	111.173	111.535	46.71
17-04-2020	114	114	114	114	100	118.14	109.15	111.147	111.555	46.71
20-04-2020	124	124	107	112	700	118.04	109.26	111.14	111.565	44.22
21-04-2020	112	112	112	112	0	117.94	109.37	111.14	111.575	44.22
22-04-2020	108	108	105	105	1100	117.7	109.41	111.093	111.55	36.36
23-04-2020	115	115	99	99	7300	117.34	109.39	111.007	111.495	31.24
24-04-2020	99	99	99	99	1000	116.98	109.37	110.9	111.44	31.24
27-04-2020	93	93	93	93	4600	116.5	109.29	110.76	111.355	26.85
28-04-2020	93	114	93	114	800	116.44	109.42	110.74	111.43	52.17
29-04-2020	107	107	107	107	100	116.24	109.48	110.727	111.405	46.41
30-04-2020	107	107	107	107	0	116.04	109.63	110.713	111.44	46.41
04-05-2020	113	113	113	113	100	115.96	109.83	110.707	111.465	51.71
05-05-2020	113	113	113	113	0	115.88	110.03	110.7	111.47	51.71
06-05-2020	113	113	113	113	0	115.8	110.21	110.693	111.485	51.71
08-05-2020	113	113	113	113	0	115.72	110.39	110.687	111.475	51.71
11-05-2020	113	113	113	113	0	115.64	110.54	110.62	111.47	51.71
12-05-2020	113	113	113	113	0	115.56	110.7	110.553	111.465	51.71
13-05-2020	113	113	113	113	0	115.48	110.86	110.527	111.47	51.71
14-05-2020	113	113	113	113	0	115.4	111.02	110.507	111.455	51.71
15-05-2020	113	113	113	113	0	115.32	111.18	110.527	111.445	51.71
18-05-2020	113	113	113	113	0	115.24	111.31	110.493	111.435	51.71
19-05-2020	113	113	113	113	0	115.16	111.44	110.46	111.475	51.71
20-05-2020	113	113	113	113	0	115.08	111.57	110.413	111.48	51.71
26-05-2020	113	113	113	113	0	115	111.7	110.387	111.485	51.71
27-05-2020	113	113	113	113	0	114.92	111.83	110.32	111.47	51.71
28-05-2020	113	113	113	113	0	114.84	111.96	110.26	111.455	51.71
29-05-2020	113	113	113	113	0	114.96	112.09	110.213	111.46	51.71
02-06-2020	111	111	106	111	400	114.84	112.2	110.16	111.455	46.67
03-06-2020	111	111	111	111	0	114.56	112.31	110.093	111.46	46.67
04-06-2020	104	104	104	104	100	114.16	112.35	109.98	111.43	33.44
05-06-2020	104	104	104	104	0	113.58	112.39	109.867	111.35	33.44
08-06-2020	110	110	100	100	500	113	112.39	109.727	111.25	28.15
09-06-2020	100	100	100	100	0	112.42	112.39	109.593	111.18	28.15
10-06-2020	99	99	99	99	100	111.62	112.38	109.453	111.125	26.92
11-06-2020	99	99	99	99	0	110.82	112.37	109.313	111.06	26.92
12-06-2020	99	99	99	99	0	110.14	112.36	109.173	111	26.92
15-06-2020	99	99	99	99	0	109.64	112.35	109.007	110.95	26.92
16-06-2020	99	99	99	99	100	109.3	112.34	108.867	110.9	26.92
17-06-2020	99	128	99	127	5200	109.52	112.61	108.913	110.96	73.70
18-06-2020	120	120	119	119	4800	109.58	112.8	108.9	111.015	61.57
19-06-2020	111	111	111	111	2600	109.52	112.91	108.84	111.005	52.30
22-06-2020	104	104	104	104	100	109.32	112.95	108.78	110.93	45.81
23-06-2020	97	118	97	117	8200	109.52	113.12	108.813	110.905	56.59
24-06-2020	127	127	109	109	2300	109.7	113.21	108.793	110.86	50.00
25-06-2020	110	117	110	116	2800	109.7	113.37	108.833	110.855	54.94
26-06-2020	126	126	115	115	2500	109.68	113.64	108.867	110.835	54.12
29-06-2020	115	115	115	115	100	109.68	113.98	108.933	110.84	54.12
30-06-2020	125	125	115	125	7600	109.9	114.14	109.067	110.88	60.92
01-07-2020	130	130	117	117	200	109.96	114.14	109.16	110.88	54.02
02-07-2020	117	117	117	117	100	110.02	114.14	109.267	110.885	54.02
03-07-2020	117	117	117	117	100	110.08	114.14	109.373	110.9	54.02
06-07-2020	117	117	117	117	0	110.14	114.14	109.48	110.895	54.02
07-07-2020	117	117	117	117	0	110.24	114.14	109.587	110.915	54.02
08-07-2020	117	117	117	117	0	110.34	114.14	109.693	110.94	54.02
09-07-2020	125	125	109	109	5200	110.42	114.06	109.747	110.925	45.92
10-07-2020	113	113	113	113	100	110.7	114.02	109.827	110.93	49.96
13-07-2020	113	113	113	113	0	110.98	113.98	109.907	110.92	49.96
14-07-2020	113	113	111	111	200	111.34	113.92	109.973	110.905	47.88
15-07-2020	109	109	109	109	100	111.24	113.84	110.027	110.865	45.83
16-07-2020	109	109	102	102	700	111.14	113.69	110.033	110.83	39.46
17-07-2020	100	102	95	95	26400	110.9	113.47	110.053	110.76	34.32
20-07-2020	90	90	90	90	100	110.44	113.2	110.033	110.64	31.20
21-07-2020	90	95	90	91	8500	110	112.94	110.02	110.525	32.52
22-07-2020	117	117	113	113	3400	110	112.9	110.14	110.52	53.64
23-07-2020	113	113	113	113	2600	110	112.86	110.26	110.515	53.64
24-07-2020	106	106	106	106	100	109.86	112.75	110.313	110.43	48.09
27-07-2020	100	100	99	100	6400	109.6	112.58	110.333	110.315	43.89
28-07-2020	94	95	94	94	7400	109.22	112.35	110.313	110.2	40.12
29-07-2020	94	117	94	117	10800	109.3	112.35	110.447	110.205	55.80
30-07-2020	118	118	109	109	28300	109.22	112.27	110.527	110.2	50.81
03-08-2020	103	110	102	109	29100	109.14	112.19	110.587	110.155	50.81
04-08-2020	119	119	115	115	1900	109.18	112.17	110.687	110.14	54.36
05-08-2020	115	115	115	115	100	109.22	112.15	110.787	110.115	54.36
06-08-2020	115	115	107	107	10300	109.1	112.05	110.833	110.065	48.91
07-08-2020	100	100	100	100	44000	108.84	111.88	110.833	109.95	44.69
10-08-2020	110	110	93	93	39600	108.44	111.64	110.787	109.805	40.89
11-08-2020	99	99	90	90	2100	107.98	111.47	110.72	109.655	39.34
12-08-2020	95	95	90	91	18300	107.58	111.21	110.66	109.515	40.15
13-08-2020	93	97	93	96	3100	107.28	110.92	110.633	109.39	44.17
14-08-2020	96	96	96	96	500	107.12	110.64	110.607	109.265	44.17
18-08-2020	96	96	96	96	100	106.96	110.27	110.58	109.14	44.17
19-08-2020	96	96	96	96	0	106.88	109.94	110.553	109.015	44.17
24-08-2020	96	96	90	95	6300	106.78	109.6	110.52	108.89	43.39
25-08-2020	93	93	92	93	2800	106.66	109.14	110.473	108.755	41.79
26-08-2020	93	93	93	93	100	106.54	108.68	110.427	108.62	41.79
27-08-2020	94	94	94	94	300	106.44	108.29	110.387	108.49	43.01
28-08-2020	94	94	94	94	700	106.34	107.99	110.347	108.34	43.01
31-08-2020	94	94	94	94	0	106.24	107.77	110.307	108.21	43.01
01-09-2020	94	94	94	94	0	105.58	107.55	110.267	108.08	43.01
02-09-2020	88	88	88	88	10000	104.96	107.27	110.187	107.915	36.80
03-09-2020	86	86	84	86	99600	104.46	106.99	110.093	107.745	34.98
04-09-2020	86	94	86	93	800	104.24	106.78	110.047	107.645	45.17
07-09-2020	93	93	93	93	1900	103.76	106.64	110	107.55	45.17
08-09-2020	93	93	93	93	5200	103.44	106.57	109.953	107.455	45.17
09-09-2020	88	88	87	87	23600	102.86	106.28	109.867	107.34	38.68
10-09-2020	82	93	82	93	26800	102.42	106.05	109.9	107.255	46.90
11-09-2020	93	93	93	93	14000	101.98	105.83	109.98	107.195	46.90
14-09-2020	87	88	87	88	6100	101.24	105.57	109.84	107.11	41.52
15-09-2020	88	89	88	89	2300	100.68	105.32	109.653	107.04	42.93
16-09-2020	87	88	87	88	3200	100.1	105.06	109.46	106.975	41.84
17-09-2020	93	93	87	87	5400	99.5	104.79	109.26	106.905	40.73
18-09-2020	85	85	85	85	100	98.86	104.5	109.047	106.825	38.53
21-09-2020	93	99	86	98	18000	98.48	104.36	108.92	106.81	55.40
22-09-2020	108	108	92	98	13800	98.1	104.22	108.793	106.795	55.40
23-09-2020	92	101	92	101	1400	97.94	104.18	108.687	106.795	58.45
24-09-2020	102	102	101	101	600	97.7	104.2	108.58	106.795	58.45
25-09-2020	95	99	95	99	1200	97.42	104.2	108.46	106.785	55.51
28-09-2020	93	93	93	93	10100	97.06	104.2	108.3	106.745	47.76
29-09-2020	93	93	93	93	0	96.74	103.99	108.14	106.705	47.76
30-09-2020	93	93	93	93	0	96.56	103.85	107.98	106.665	47.76
01-10-2020	93	93	93	93	0	96.52	103.71	107.82	106.67	47.76
02-10-2020	93	93	87	87	10200	96.46	103.45	107.62	106.64	40.21
05-10-2020	82	82	82	82	5000	96.28	103.14	107.387	106.585	35.21
06-10-2020	82	83	82	83	500	95.68	102.84	107.16	106.525	36.90
07-10-2020	81	92	80	83	7800	95.08	102.54	106.933	106.465	36.90
08-10-2020	84	93	84	93	14700	94.82	102.34	106.773	106.44	51.55
09-10-2020	93	93	93	93	0	94.68	102.14	106.613	106.42	51.55
12-10-2020	92	93	92	93	1000	94.66	101.94	106.453	106.4	51.55
13-10-2020	88	88	88	88	100	94.08	101.69	106.26	106.355	45.02
14-10-2020	87	87	87	87	100	93.64	101.43	106.06	106.305	43.83
15-10-2020	85	85	82	82	600	93.1	101.12	105.827	106.215	38.35
16-10-2020	88	88	88	88	100	92.56	100.87	105.633	106.155	46.93
19-10-2020	88	88	88	88	0	92.02	100.62	105.44	106.095	46.93
20-10-2020	88	88	88	88	0	91.64	100.37	105.247	106.035	46.93
21-10-2020	88	88	88	88	0	91.4	100.12	105.053	105.975	46.93
22-10-2020	82	82	82	82	2200	91.18	99.81	104.82	105.885	39.53
23-10-2020	84	90	77	78	8400	90.94	99.46	104.627	105.775	35.51
26-10-2020	78	78	78	78	0	90.68	99.13	104.367	105.665	35.51
27-10-2020	75	87	75	87	5300	90.5	98.89	104.113	105.6	49.03
02-11-2020	87	90	82	90	2300	90.38	98.75	103.887	105.55	52.60
03-11-2020	90	93	85	93	21400	90.32	98.64	103.62	105.515	55.92
04-11-2020	87	94	87	87	3000	90.14	98.51	103.34	105.45	48.59
05-11-2020	87	91	87	89	1400	90.02	98.4	103.073	105.395	50.90
06-11-2020	92	94	87	87	6400	89.9	98.28	102.727	105.33	48.55
09-11-2020	88	91	88	88	1700	89.8	98.17	102.387	105.27	49.80
10-11-2020	86	92	86	92	3100	89.76	98.1	102.113	105.23	54.55
11-11-2020	92	95	92	92	600	89.72	98.03	101.9	105.19	54.55
12-11-2020	87	87	87	87	100	89.58	97.91	101.707	105.125	47.97
13-11-2020	87	87	87	87	0	89.44	97.51	101.513	105.06	47.97
16-11-2020	92	92	92	92	2400	89.52	97.24	101.353	105.02	54.35
17-11-2020	86	92	86	92	2900	89.64	97.05	101.207	104.98	54.35
18-11-2020	92	93	92	92	400	89.62	96.93	101.06	104.94	54.35
19-11-2020	92	92	92	92	100	89.6	96.68	100.96	104.9	54.35
20-11-2020	91	91	86	86	200	89.46	96.45	100.867	104.83	45.37
23-11-2020	87	87	86	86	3300	89.44	96.15	100.667	104.76	45.37
24-11-2020	86	86	86	86	1100	89.3	95.86	100.467	104.75	45.37
25-11-2020	82	82	81	81	5600	89.06	95.52	100.24	104.75	38.70
26-11-2020	80	80	80	80	100	88.9	95.07	100.013	104.605	37.52
27-11-2020	81	90	81	90	11100	88.92	94.8	99.853	104.47	53.03
30-11-2020	89	90	88	88	2100	88.92	94.51	99.68	104.325	50.34
01-12-2020	91	92	91	92	13400	89.02	94.26	99.533	104.2	55.23
02-12-2020	93	94	93	94	17400	89.2	94.03	99.4	104.085	57.49
03-12-2020	95	95	94	94	700	89.12	93.8	99.28	103.97	57.49
04-12-2020	94	94	94	94	0	89.04	93.57	99.16	103.855	57.49
07-12-2020	94	100	90	100	19100	89.02	93.48	99.127	103.77	64.24
08-12-2020	100	100	100	100	1000	89	93.35	99.133	103.685	64.24
10-12-2020	100	100	100	100	9200	89.02	93.22	99.14	103.6	64.24
11-12-2020	93	93	93	93	1000	89.02	93.04	99.14	103.48	52.17
14-12-2020	100	100	90	90	12600	88.96	92.85	98.98	103.345	48.00
15-12-2020	90	90	90	90	0	88.9	92.73	98.867	103.21	48.00
16-12-2020	89	100	89	100	1400	89.04	92.78	98.82	103.125	60.26
17-12-2020	105	105	98	100	11100	89.3	92.88	98.733	103.04	60.26
18-12-2020	93	94	93	94	8400	89.54	92.91	98.607	102.925	51.77
21-12-2020	94	94	89	94	500	89.76	92.72	98.48	102.81	51.77
22-12-2020	94	100	91	99	2000	90.08	92.58	98.387	102.72	57.55
23-12-2020	99	99	99	99	0	90.2	92.51	98.293	102.63	57.55
28-12-2020	99	99	99	99	0	90.32	92.5	98.2	102.54	57.55
29-12-2020	99	99	93	93	5100	90.32	92.49	98.067	102.42	48.79
30-12-2020	90	99	90	95	5800	90.46	92.27	97.947	102.31	51.44
04-01-2021	100	100	95	95	15000	90.62	92.13	97.827	102.2	51.44
05-01-2021	95	95	92	93	600	90.84	91.97	97.693	102.08	48.52
06-01-2021	95	95	94	95	1500	90.98	91.77	97.573	101.97	51.49
07-01-2021	89	97	89	97	5600	91.16	91.59	97.467	101.87	54.32
08-01-2021	95	97	94	96	720100	91.32	91.48	97.353	101.765	52.66
11-01-2021	99	102	98	102	511600	91.6	91.5	97.28	101.69	60.45
12-01-2021	102	124	95	100	11732500	91.96	91.57	97.193	101.605	57.08
13-01-2021	100	102	100	102	280900	92.44	91.69	97.12	101.58	59.51
14-01-2021	102	102	100	101	230300	92.9	91.79	97.053	101.5	57.75
15-01-2021	100	101	100	101	51500	93.18	91.84	96.987	101.38	57.75
18-01-2021	101	101	100	101	139300	93.4	91.89	96.967	101.265	57.75
19-01-2021	101	115	101	107	99700	93.68	92	96.987	101.135	65.42
20-01-2021	108	118	107	114	54900	94.22	92.18	97.08	101.06	71.84
21-01-2021	124	124	110	110	56800	94.64	92.33	97.147	100.965	64.47
22-01-2021	111	117	111	116	18300	95.22	92.56	97.26	100.85	69.52
25-01-2021	116	116	112	112	52500	95.7	92.75	97.347	100.715	63.09
26-01-2021	112	112	112	112	61700	96.1	92.93	97.433	100.61	63.09
27-01-2021	112	120	111	118	3500	96.62	93.17	97.56	100.58	68.21
28-01-2021	118	118	111	117	123600	97.22	93.4	97.68	100.585	66.55
29-01-2021	111	118	111	118	2300	97.84	93.64	97.62	100.595	67.40
01-02-2021	112	116	112	116	7900	98.32	93.92	97.6	100.595	63.89
02-02-2021	111	118	111	118	4900	98.84	94.24	97.647	100.615	65.81
03-02-2021	117	117	113	116	1000	99.32	94.47	97.727	100.625	62.25
04-02-2021	116	116	113	113	65400	99.74	94.67	97.7	100.655	57.25
05-02-2021	113	116	113	115	2100	100.32	94.89	97.74	100.73	59.58
08-02-2021	113	148	107	108	34168700	100.76	95.1	97.687	100.69	49.42
09-02-2021	109	110	103	105	404500	101.14	95.22	97.62	100.635	45.82
10-02-2021	104	107	98	99	258500	101.5	95.28	97.513	100.555	39.59
11-02-2021	99	133	97	124	10211200	102.38	95.64	97.507	100.605	62.47
15-02-2021	124	126	116	116	3985700	102.9	95.91	97.5	100.615	55.26
16-02-2021	108	116	108	110	978000	103.34	96.13	97.453	100.595	50.54
17-02-2021	110	119	103	110	811700	103.7	96.36	97.407	100.575	50.54
18-02-2021	110	117	105	115	203500	104.12	96.66	97.393	100.58	54.31
19-02-2021	109	115	108	112	206600	104.48	96.8	97.36	100.58	51.76
22-02-2021	115	115	113	114	46900	104.88	96.96	97.34	100.59	53.33
23-02-2021	115	117	115	116	143500	105.2	97.11	97.387	100.645	54.92
24-02-2021	116	120	116	117	352000	105.54	97.27	97.413	100.735	55.72
25-02-2021	120	153	116	120	36472000	105.94	97.48	97.46	100.84	58.15
26-02-2021	121	134	120	120	6957200	106.48	97.75	97.52	100.975	58.15
01-03-2021	120	124	116	118	431300	107.04	98	97.58	100.995	55.79
02-03-2021	119	124	117	117	264400	107.58	98.24	97.68	101.045	54.59
03-03-2021	117	122	116	119	560000	107.96	98.5	97.84	101.105	56.59
04-03-2021	119	123	118	118	144500	108.32	98.81	98.027	101.13	55.28
05-03-2021	118	123	117	118	205100	108.8	99.17	98.207	101.155	55.28
08-03-2021	118	118	118	118	67100	109.28	99.52	98.24	101.18	55.28
09-03-2021	118	122	118	118	103100	109.66	99.87	98.273	101.205	55.28
10-03-2021	118	120	118	119	5800	110.06	100.13	98.36	101.235	56.63
12-03-2021	119	123	118	119	77800	110.46	100.39	98.487	101.265	56.63
15-03-2021	119	120	118	118	40600	110.96	100.64	98.647	101.29	54.72
16-03-2021	118	121	118	120	32000	111.46	100.96	98.667	101.325	57.79
17-03-2021	119	119	117	117	225700	111.9	101.26	98.72	101.345	52.08
18-03-2021	117	119	116	116	100100	112.36	101.6	98.767	101.36	50.29
19-03-2021	119	121	108	119	60500	112.84	101.91	98.793	101.39	55.25
22-03-2021	119	119	112	119	105400	113.28	102.22	98.82	101.42	55.25
23-03-2021	111	118	111	118	61700	113.72	102.52	98.893	101.445	53.20
24-03-2021	112	112	111	111	80300	113.9	102.75	98.967	101.435	41.56
25-03-2021	111	111	111	111	500	114.12	103.04	99.087	101.425	41.56
26-03-2021	118	118	118	118	800	114.44	103.44	99.273	101.45	53.39
29-03-2021	112	118	110	118	35900	114.78	103.84	99.453	101.485	53.39
30-03-2021	112	125	110	121	874300	115.18	104.18	99.62	101.535	57.65
31-03-2021	121	123	121	122	80100	115.6	104.5	99.793	101.625	58.99
01-04-2021	123	125	122	125	32900	115.96	104.82	99.987	101.73	62.81
05-04-2021	125	129	122	126	130100	116.2	105.21	100.187	101.86	64.01
06-04-2021	126	130	122	130	26100	116.6	105.62	100.42	102.01	68.41
07-04-2021	130	175	124	132	48806700	116.92	106.07	100.68	102.175	70.36
08-04-2021	134	138	130	130	807300	117.28	106.49	100.927	102.33	65.97
09-04-2021	130	133	130	130	278400	117.64	106.87	101.167	102.485	65.97
12-04-2021	130	130	126	126	99700	117.8	107.21	101.38	102.62	57.64
13-04-2021	126	128	126	127	138600	118	107.61	101.6	102.76	59.03
14-04-2021	127	127	127	127	109300	118.18	108.01	101.82	102.76	59.03
15-04-2021	128	149	127	129	40300	118.44	108.38	102.093	102.81	61.93
16-04-2021	129	129	127	127	31700	118.62	108.73	102.367	102.89	57.54
19-04-2021	127	137	127	137	600	119.04	109.18	102.66	103.055	69.28
20-04-2021	136	136	128	128	221200	119.34	109.54	102.893	103.11	54.64
21-04-2021	136	136	129	129	2800	119.62	109.97	103.133	103.21	55.76
22-04-2021	129	129	128	128	39500	120.02	110.39	103.407	103.27	54.32
23-04-2021	136	136	129	129	3900	120.5	110.82	103.647	103.34	55.55
26-04-2021	130	135	130	135	15500	121.22	111.36	103.927	103.44	62.18
27-04-2021	135	137	130	130	71500	121.34	111.86	104.207	103.465	54.84
28-04-2021	130	130	128	129	186600	121.6	112.25	104.473	103.525	53.48
29-04-2021	129	129	120	122	791300	121.84	112.59	104.7	103.55	45.07
30-04-2021	129	130	124	129	33400	122.22	112.96	104.98	103.61	53.03
03-05-2021	124	129	124	126	8200	122.44	113.28	105.253	103.655	49.70
04-05-2021	126	126	126	126	23900	122.72	113.6	105.44	103.7	49.70
05-05-2021	126	127	126	127	21700	122.98	113.93	105.633	103.75	50.89
06-05-2021	127	127	127	127	1100	123.2	114.2	105.807	103.84	50.89
07-05-2021	124	124	124	124	100900	123.34	114.44	105.96	103.895	47.02
10-05-2021	130	130	124	125	23100	123.44	114.69	106.133	103.955	48.43
11-05-2021	126	126	126	126	100	123.56	115.02	106.353	104.03	49.87
17-05-2021	130	130	125	125	21400	123.7	115.37	106.567	104.11	48.41
18-05-2021	125	125	124	125	1000	123.86	115.72	106.78	104.225	48.41
19-05-2021	125	125	125	125	100	123.98	115.97	106.993	104.375	48.41
20-05-2021	124	126	124	126	1600	124.14	116.23	107.253	104.555	50.22
21-05-2021	125	125	125	125	100	124.28	116.54	107.54	104.725	48.40
24-05-2021	124	124	124	124	1800	124.4	116.84	107.813	104.78	46.57
25-05-2021	124	125	124	125	202400	124.54	117.1	108.093	104.84	48.66
27-05-2021	130	130	126	127	13000	124.7	117.38	108.32	104.945	52.64
28-05-2021	130	168	128	132	30541600	124.96	117.71	108.58	105.105	60.82
31-05-2021	132	167	130	141	33730800	125.42	118.19	108.9	105.34	70.65
02-06-2021	141	171	134	168	8204000	126.38	118.92	109.433	105.595	83.79
03-06-2021	163	175	157	172	7705200	127.48	119.69	110	105.91	84.87
04-06-2021	172	172	161	163	1531900	128.42	120.39	110.54	106.18	73.07
07-06-2021	163	163	152	152	1281100	129.08	120.96	110.967	106.365	61.76
08-06-2021	152	152	142	143	1061600	129.56	121.42	111.333	106.505	54.35
09-06-2021	140	141	136	136	439800	129.92	121.82	111.653	106.65	49.39
10-06-2021	136	149	134	143	1021100	130.56	122.23	112.02	106.865	53.92
11-06-2021	143	143	136	143	345200	131.2	122.66	112.427	107.115	53.92
14-06-2021	143	143	136	138	90300	131.6	123.02	112.827	107.355	50.20
15-06-2021	138	138	135	135	187200	131.94	123.36	113.207	107.575	48.05
16-06-2021	136	147	135	139	189100	132.3	123.74	113.553	107.79	51.06
17-06-2021	139	141	135	141	451400	132.68	124.14	113.893	108.015	52.53
18-06-2021	141	149	141	141	667200	133	124.48	114.213	108.24	52.53
21-06-2021	141	178	141	144	30352400	133.36	124.78	114.593	108.48	54.90
22-06-2021	147	154	137	139	3565200	133.54	125.07	114.927	108.7	50.39
23-06-2021	139	145	139	140	576700	133.7	125.31	115.28	108.935	51.25
24-06-2021	140	148	140	144	192600	133.98	125.63	115.653	109.19	54.65
25-06-2021	146	146	141	144	309000	134.26	125.95	116	109.44	54.65
28-06-2021	144	146	142	145	67300	134.64	126.22	116.353	109.695	55.55
29-06-2021	148	148	143	145	364900	135	126.5	116.74	109.95	55.55
30-06-2021	145	146	141	146	89700	135.38	126.78	117.133	110.21	56.55
01-07-2021	146	149	142	146	45400	135.72	127.08	117.493	110.5	56.55
02-07-2021	146	146	143	145	68100	136.08	127.35	117.847	110.795	55.11
05-07-2021	145	146	143	146	13300	136.26	127.65	118.207	111.06	56.30
06-07-2021	146	146	143	146	30100	136.62	127.98	118.567	111.325	56.30
07-07-2021	146	146	139	140	309000	136.84	128.23	118.927	111.56	47.51
08-07-2021	139	148	138	138	69800	137.04	128.53	119.273	111.815	44.99
09-07-2021	138	140	136	140	128800	137.26	128.88	119.633	112.05	47.96
12-07-2021	140	144	140	144	426600	137.44	129.33	120.053	112.305	53.39
13-07-2021	146	161	140	160	22920800	138.04	129.69	120.587	112.665	67.85
14-07-2021	163	181	149	149	36708400	138.44	130.02	120.98	112.965	55.18
15-07-2021	139	145	139	139	3615000	138.78	130.31	121.32	113.22	46.65
16-07-2021	141	144	139	140	1120900	139	130.61	121.64	113.485	47.52
19-07-2021	140	147	139	140	4144700	139.28	130.86	121.947	113.76	47.52
21-07-2021	140	140	131	135	1112200	139.46	131.09	122.22	113.945	43.40
22-07-2021	135	138	132	134	303300	139.6	131.29	122.487	114.125	42.61
23-07-2021	139	170	139	152	24125300	140.1	131.65	122.833	114.38	57.66
26-07-2021	161	204	159	204	15889800	141.7	132.52	123.527	114.895	76.68
27-07-2021	228	254	222	254	6327500	144.28	133.86	124.553	115.67	84.08
28-07-2021	290	316	254	280	11842900	147.36	135.46	125.8	116.605	86.49
29-07-2021	282	282	262	262	1317400	150.1	136.9	126.947	117.45	77.74
30-07-2021	258	294	244	266	2035000	152.92	138.39	128.12	118.315	78.26
02-08-2021	266	280	256	258	2347200	155.58	139.78	129.173	119.14	74.47
03-08-2021	254	270	240	240	1222200	157.86	141	130.107	119.905	66.65
04-08-2021	240	240	224	224	1689100	159.84	142.06	130.973	120.615	60.56
05-08-2021	224	236	210	220	996600	161.76	143.08	131.813	121.3	59.10
06-08-2021	212	274	212	260	12938200	164.46	144.5	132.887	122.185	67.51
09-08-2021	264	304	250	258	7818000	167.08	145.89	133.947	123.01	66.77
10-08-2021	258	262	244	260	666300	169.64	147.3	135.02	123.845	67.15
12-08-2021	260	310	242	270	6073200	172.22	148.82	136.2	124.73	69.09
13-08-2021	274	286	254	254	1035600	173.94	150.16	137.26	125.56	62.72
16-08-2021	254	260	238	242	545700	175.34	151.41	138.24	126.335	58.37
18-08-2021	260	280	232	240	1870600	176.88	152.65	139.22	127.125	57.65
19-08-2021	240	250	228	234	543200	178.52	153.8	140.147	127.855	55.44
20-08-2021	222	274	222	234	2964000	180.34	154.95	141.06	128.585	55.44
23-08-2021	234	276	232	256	2717100	182.74	156.33	142.127	129.425	61.67
24-08-2021	258	270	254	258	2466500	185.04	157.8	143.167	130.275	62.19
25-08-2021	260	280	254	264	2910700	187.46	159.33	144.26	131.185	63.77
26-08-2021	266	282	260	264	2892000	189.98	160.79	145.34	132.115	63.77
27-08-2021	266	266	246	258	1377700	192.44	162.19	146.387	133.015	60.82
30-08-2021	260	260	240	240	913000	194.46	163.38	147.313	133.78	52.92
31-08-2021	238	238	224	230	932500	196.24	164.46	148.173	134.48	49.10
01-09-2021	230	248	230	236	1099200	198.14	165.57	149.033	135.195	51.37
02-09-2021	236	238	228	230	399500	199.86	166.61	149.807	135.91	49.02
03-09-2021	230	230	214	214	531600	201.36	167.45	150.5	136.535	43.32
06-09-2021	214	222	206	208	353600	202.72	168.21	151.113	137.14	41.38
07-09-2021	208	220	204	218	280600	204.2	169.09	151.82	137.79	45.75
08-09-2021	218	220	204	204	329300	205.4	169.83	152.433	138.35	41.13
09-09-2021	204	214	197	198	89900	206.46	170.55	152.967	138.88	39.30
10-09-2021	198	216	193	200	193900	207.56	171.28	153.52	139.445	40.25
13-09-2021	212	216	204	210	195900	208.84	172.11	154.133	140.06	44.92
14-09-2021	210	214	202	212	41100	210.16	172.94	154.773	140.66	45.83
15-09-2021	212	214	198	200	202200	211.26	173.67	155.32	141.2	41.40
16-09-2021	200	210	200	208	171900	212.5	174.38	155.933	141.78	45.20
17-09-2021	208	230	204	218	630500	213.94	175.28	156.633	142.41	49.60
20-09-2021	218	218	204	214	150700	215.42	176.13	157.293	143.05	47.94
21-09-2021	210	210	200	200	186000	216.66	176.85	157.907	143.62	42.58
22-09-2021	206	210	200	208	104800	218.02	177.64	158.593	144.23	46.28
23-09-2021	208	208	200	202	111200	219.18	178.31	159.28	144.835	43.99
24-09-2021	202	202	192	198	51900	219.94	178.99	159.773	145.425	42.48
27-09-2021	194	194	190	193	130500	220.82	179.63	160.287	145.94	40.61
28-09-2021	198	198	191	191	101800	221.86	180.32	160.827	146.455	39.85
29-09-2021	191	199	180	180	249800	222.66	180.83	161.293	146.895	35.89
30-09-2021	182	185	176	177	57300	223.4	181.34	161.707	147.31	34.87
01-10-2021	172	183	172	181	95400	224.32	181.89	162.167	147.745	37.42
04-10-2021	181	181	174	176	134300	225.16	182.38	162.58	148.155	35.54
05-10-2021	175	191	172	182	274400	225.76	182.93	163.02	148.565	39.46
06-10-2021	182	187	174	181	92000	225.3	183.5	163.447	148.97	39.04
07-10-2021	181	181	173	180	90100	223.82	184.05	163.847	149.37	38.59
08-10-2021	177	179	175	179	54400	221.8	184.58	164.24	149.8	38.12
11-10-2021	175	183	175	180	64700	220.16	185.13	164.653	150.25	38.92
12-10-2021	180	181	171	180	7600	218.44	185.68	165.073	150.7	38.92
13-10-2021	180	180	168	169	85600	216.66	186.12	165.407	151.045	33.39
14-10-2021	180	228	178	228	5050300	216.42	187.14	166.14	151.685	63.42
15-10-2021	262	284	262	284	12187400	217.62	188.73	167.247	152.635	74.96
18-10-2021	294	312	266	266	6739400	218.54	190.15	168.233	153.495	67.58
19-10-2021	248	248	248	248	205600	218.3	191.38	169.1	154.24	61.10
21-10-2021	232	260	232	232	3199700	217.78	192.43	169.853	154.905	55.97
22-10-2021	216	224	216	216	3773100	216.9	193.27	170.5	155.49	51.32
25-10-2021	216	228	202	222	4283500	215.94	194.08	171.193	156.135	52.90
26-10-2021	222	222	208	208	1723200	215.02	194.48	171.78	156.7	48.91
27-10-2021	212	226	204	210	2020600	214.38	194.86	172.4	157.275	49.50
28-10-2021	210	216	196	196	1847000	213.5	195.19	172.933	157.79	45.56
29-10-2021	196	218	194	199	3498400	212.8	195.66	173.467	158.31	46.54
01-11-2021	204	208	189	191	1034100	211.94	196.14	173.947	158.78	44.25
02-11-2021	194	195	182	184	422200	210.5	196.62	174.387	159.22	42.29
03-11-2021	180	190	180	182	470400	208.98	197.01	174.86	159.62	41.72
04-11-2021	182	195	178	188	548200	207.46	197.46	175.373	160.06	44.15
05-11-2021	188	240	183	200	5163900	206.18	198.08	175.92	160.55	48.75
08-11-2021	204	234	204	212	3693400	205.26	198.85	176.547	161.105	52.92
09-11-2021	212	228	208	216	1391600	204.78	199.62	177.18	161.68	54.26
10-11-2021	216	220	210	214	386300	204.46	200.35	177.793	162.245	53.44
11-11-2021	214	214	208	208	263600	203.9	201.02	178.347	162.75	50.96
12-11-2021	208	214	204	204	251200	203.38	201.62	178.867	163.2	49.32
15-11-2021	204	218	194	202	1062400	203.14	202.25	179.347	163.66	48.48
16-11-2021	202	216	199	199	290100	202.96	202.84	179.793	164.075	47.18
17-11-2021	200	220	200	204	709500	202.68	203.44	180.287	164.535	49.60
18-11-2021	210	210	200	204	329400	202.68	204.04	180.78	164.995	49.60
19-11-2021	204	254	202	254	4547400	203.8	205.13	181.633	165.675	67.12
22-11-2021	266	316	238	316	20053500	206.12	206.84	182.893	166.67	77.55
23-11-2021	334	346	310	324	25018900	208.4	208.62	184.207	167.7	78.49
24-11-2021	324	324	302	316	4335200	210.48	210.32	185.453	168.7	75.08
25-11-2021	322	342	296	298	19868600	212.44	211.85	186.593	169.6	67.93
26-11-2021	296	330	282	328	11414800	214.84	213.67	187.867	170.66	72.61
29-11-2021	328	354	308	348	11475600	217.44	215.69	189.333	171.835	75.21
30-11-2021	354	380	324	324	19599700	219.64	217.53	190.633	172.88	66.99
01-12-2021	304	324	302	302	4948500	221.68	219.17	191.793	173.85	60.47
02-12-2021	302	330	282	320	4956000	223.92	220.97	193.067	174.925	63.60
03-12-2021	320	394	314	384	17175400	227.56	223.37	194.727	176.35	72.05
06-12-2021	394	420	380	408	37133400	231.76	225.85	196.58	177.77	74.45
07-12-2021	408	412	380	380	8042200	235.5	228.16	198.253	179.09	67.21
08-12-2021	380	450	356	440	20242000	240.48	231.17	200.373	180.74	73.22
09-12-2021	308	374	308	314	9411200	243.16	232.91	201.607	181.76	51.76
10-12-2021	314	324	294	298	3112900	245.58	234.49	202.753	182.675	49.77
13-12-2021	300	334	298	304	7345700	248.04	236.18	203.94	183.635	50.54
14-12-2021	310	310	284	284	5049400	250.2	237.68	204.987	184.485	47.90
15-12-2021	284	332	274	316	14835800	252.88	239.32	206.247	185.485	52.20
16-12-2021	318	322	302	304	4682400	255.34	240.32	207.447	186.42	50.51
17-12-2021	306	312	294	296	1988900	257.66	240.74	208.587	187.3	49.37
20-12-2021	296	302	276	278	5390700	259.64	240.72	209.6	188.09	46.81
21-12-2021	278	278	260	260	3273000	261.24	240.7	210.5	188.8	44.33
22-12-2021	242	260	242	242	2716800	262.48	240.46	211.28	189.425	41.94
23-12-2021	226	226	226	226	993900	263.62	240.14	211.953	189.96	39.88
24-12-2021	212	212	212	212	1167000	263.3	239.86	212.527	190.43	38.11
27-12-2021	198	198	198	198	1454700	261.58	239.6	213.013	190.83	36.38
28-12-2021	185	185	185	185	361300	259.96	239.25	213.42	191.165	34.80
29-12-2021	173	173	173	173	24922900	258.46	238.38	213.74	191.44	33.36
30-12-2021	161	172	161	161	42773900	257.04	237.41	213.967	191.65	31.93
03-01-2022	163	170	152	162	44812800	255.96	236.43	214.167	191.865	32.19
04-01-2022	161	164	151	151	13393700	254.54	235.24	214.233	192.03	30.80
05-01-2022	146	149	141	143	21984600	253.24	234.13	214.067	192.145	29.79
06-01-2022	145	184	143	170	308429900	252.44	233.41	214.053	192.41	37.26
07-01-2022	172	173	159	159	32517200	251.7	232.6	214.027	192.625	35.60
10-01-2022	154	159	148	148	31305300	250.68	231.74	214	192.77	33.97
11-01-2022	145	162	138	141	34905900	249.68	230.81	213.987	192.88	32.93
12-01-2022	133	144	132	132	14692500	248.64	229.57	213.96	192.95	31.60
13-01-2022	123	138	123	130	15377800	247.6	228.29	213.873	193.045	31.30
14-01-2022	130	131	124	124	6678700	246.32	226.89	213.747	193.11	30.36
17-01-2022	125	144	123	128	74590000	244.88	225.53	213.68	193.16	31.83
18-01-2022	128	131	120	127	10334800	243.18	224.22	213.627	193.205	31.65
19-01-2022	127	147	122	133	80721300	241.52	223.15	213.587	193.265	34.06
20-01-2022	133	145	129	140	46319400	240.04	222.25	213.58	193.355	36.86
21-01-2022	140	143	135	136	12102000	238.6	221.25	213.547	193.41	35.92
24-01-2022	136	137	127	127	15426100	237.06	220.22	213.433	193.415	33.83
25-01-2022	129	129	120	120	7987700	235.42	219.28	213.307	193.365	32.26
26-01-2022	119	126	115	122	6611600	233.88	218.42	213.187	193.315	33.22
27-01-2022	122	133	119	124	14411200	232.28	217.48	213.053	193.285	34.21
28-01-2022	126	132	122	125	4331400	230.7	216.69	212.927	193.26	34.74
31-01-2022	125	130	123	126	8920800	228.14	215.97	212.8	193.26	35.29
02-02-2022	127	137	125	132	23360500	224.46	215.29	212.713	193.285	38.67
03-02-2022	132	136	126	130	7962200	220.58	214.49	212.607	193.3	37.96
04-02-2022	130	135	127	132	8686700	216.9	213.69	212.513	193.315	39.16
07-02-2022	132	140	130	136	13864400	213.66	213.05	212.453	193.36	41.60
08-02-2022	127	144	127	143	17839100	209.96	212.4	212.433	193.39	45.71
09-02-2022	143	146	134	136	11292900	205.72	211.58	212.367	193.43	42.49
10-02-2022	136	139	133	133	4653700	201.9	210.77	212.32	193.45	41.15
11-02-2022	135	140	133	137	5245000	198.6	210.14	212.313	193.495	43.70
14-02-2022	138	139	133	135	4373600	194.9	209.41	212.28	193.525	42.70
15-02-2022	135	147	133	141	15527600	190.04	208.8	212.26	193.555	46.63
16-02-2022	134	145	134	137	9386400	184.62	208.19	212.107	193.59	44.44
17-02-2022	129	139	129	134	4420200	179.7	207.6	212.007	193.615	42.82
18-02-2022	135	138	129	130	4905400	173.5	206.99	211.947	193.655	40.69
21-02-2022	132	134	128	131	2066600	169.84	206.5	211.887	193.665	41.48
22-02-2022	133	134	125	128	3845100	166.44	206.01	211.807	193.675	39.78
23-02-2022	131	131	123	129	6043300	162.94	205.49	211.767	193.69	40.65
24-02-2022	129	129	120	120	7923900	159.66	204.93	211.673	193.655	35.65
25-02-2022	119	125	119	120	4174100	155.74	204.31	211.46	193.62	35.65
01-03-2022	115	122	115	117	2056900	152	203.67	210.88	193.585	34.03
02-03-2022	109	116	109	110	5310900	148.28	202.97	209.92	193.51	30.54
04-03-2022	116	116	105	105	2363300	144.82	202.23	208.753	193.405	28.31
07-03-2022	105	105	98	102	4094900	141.66	201.45	207.687	193.29	27.03
08-03-2022	107	107	99	100	2011100	138.82	200.65	206.58	193.165	26.18
09-03-2022	106	108	100	103	2782300	136.36	199.99	205.547	193.055	29.74
10-03-2022	109	111	104	106	6323400	134.24	198.77	204.653	192.955	33.21
11-03-2022	107	112	106	106	4665300	132.4	196.99	203.867	192.86	33.21
14-03-2022	106	107	103	103	1686100	130.76	195.36	203.087	192.755	31.41
15-03-2022	104	106	100	103	2302600	129.36	193.91	202.04	192.645	31.41
16-03-2022	105	107	101	104	4190100	128.22	192.63	201.013	192.53	32.82
17-03-2022	104	105	101	103	1417300	127.04	191.5	199.967	192.385	32.11
18-03-2022	103	103	100	102	1744400	126.06	190.3	198.847	192.19	31.38
21-03-2022	102	104	101	102	1049600	125.24	189.24	197.833	191.86	31.38
22-03-2022	102	104	100	102	1467000	123.88	188.16	196.9	191.51	31.38
23-03-2022	99	102	99	101	904100	122.72	187.21	195.973	191.2	30.51
24-03-2022	99	102	98	100	1234700	121.76	186.22	195.08	190.94	29.63
25-03-2022	93	101	93	100	626300	120.94	185.31	194.187	190.725	29.63
28-03-2022	99	102	96	100	3157700	120.3	184.47	193.147	190.545	29.63
29-03-2022	93	104	93	99	2362100	119.68	183.64	192.087	190.325	28.60
30-03-2022	98	100	98	99	519600	119.18	182.75	190.987	190.105	28.60
31-03-2022	99	102	98	99	1913400	118.6	181.74	189.887	189.91	28.60
01-04-2022	94	101	94	99	1221400	118.04	180.61	188.827	189.73	28.60
04-04-2022	96	107	95	103	18642400	117.44	179.48	187.913	189.55	39.86
05-04-2022	97	107	97	102	1504400	116.68	178.36	187.06	189.355	38.24
06-04-2022	97	106	97	101	2271400	115.98	177.29	186.16	189.155	36.63
07-04-2022	98	101	98	100	790200	115.44	176.25	185.293	188.935	35.05
08-04-2022	93	102	93	98	1152600	115	175.21	184.52	188.73	32.06
11-04-2022	97	99	96	97	1528200	114.5	174.19	183.78	188.515	30.65
12-04-2022	96	100	95	97	1656600	113.96	173.12	182.973	188.28	30.65
13-04-2022	96	101	96	97	3778700	113.4	172.05	182.26	188.045	30.65
14-04-2022	92	99	92	98	1519900	112.84	170.49	181.593	187.81	34.25
18-04-2022	97	102	95	95	5273800	112.1	168.28	180.893	187.56	29.33
19-04-2022	96	97	94	96	1343100	111.42	166	180.133	187.31	32.80
20-04-2022	95	97	94	96	1490700	110.7	163.8	179.36	187.06	32.80
21-04-2022	96	110	95	97	42257600	109.92	161.79	178.673	186.82	36.42
22-04-2022	92	98	92	94	4345000	108.94	159.45	177.913	186.56	31.02
25-04-2022	94	95	91	95	1723100	108.12	156.92	177.093	186.305	34.50
26-04-2022	90	95	89	92	1429100	107.3	154.6	176.28	186.065	29.66
27-04-2022	91	93	90	93	875200	106.42	152.51	175.567	185.84	33.04
28-04-2022	91	93	91	92	506500	105.56	150.23	174.793	185.6	31.41
09-05-2022	91	92	88	88	1151000	104.5	147.27	174.033	185.32	25.93
10-05-2022	88	91	85	89	904500	103.54	144.08	173.307	184.965	29.25
11-05-2022	88	90	87	89	355800	102.64	141.17	172.613	184.665	29.25
12-05-2022	88	88	84	86	889400	101.76	137.63	171.913	184.4	25.30
13-05-2022	85	87	84	84	344200	100.82	135.33	171.273	184.12	23.06
17-05-2022	84	87	84	85	279500	99.96	133.2	170.66	183.845	26.56
18-05-2022	86	86	84	85	410500	99.08	131.01	170.02	183.595	26.56
19-05-2022	85	92	85	87	4240300	98.42	129.04	169.427	183.36	33.57
20-05-2022	90	91	85	87	3909000	97.76	126.75	168.793	183.035	33.57
23-05-2022	92	92	86	88	1104400	97.18	124.59	168.173	182.455	37.05
24-05-2022	91	97	85	87	18482300	96.72	122.5	167.553	181.62	35.07
25-05-2022	93	93	86	87	696100	96.36	120.59	166.94	180.655	35.07
27-05-2022	89	94	86	87	8697600	96.06	118.86	166.32	179.78	35.07
30-05-2022	88	88	84	86	3567100	95.78	117.3	165.693	178.88	32.87
31-05-2022	86	87	85	86	408000	95.44	115.9	165.14	178.02	32.87
02-06-2022	87	92	85	87	10857600	95.06	114.65	164.2	177.255	37.41
03-06-2022	85	89	85	86	774600	94.66	113.53	162.88	176.565	34.87
06-06-2022	87	88	86	87	793700	94.34	112.55	161.687	175.9	39.31
07-06-2022	87	93	86	88	9371800	94.04	111.7	160.62	175.04	43.46
08-06-2022	88	91	88	89	3006400	93.74	110.98	159.667	174.195	47.34
09-06-2022	85	90	85	90	1410600	93.48	110.26	158.827	173.345	50.96
10-06-2022	90	91	87	87	1917300	93.18	109.62	157.927	172.43	41.70
13-06-2022	87	90	87	88	1997700	92.9	109.07	157.127	171.6	45.27
14-06-2022	89	89	87	87	259200	92.6	108.24	156.307	170.825	42.47
15-06-2022	87	88	85	87	934400	92.32	107.52	155.58	170.06	42.47
16-06-2022	87	90	86	86	1279600	92.04	106.9	154.827	169.32	39.62
17-06-2022	87	88	86	87	314900	91.78	106.36	154.133	168.585	43.68
20-06-2022	88	88	84	86	1104400	91.5	105.9	153.48	167.735	40.73
21-06-2022	84	87	84	85	468500	91.22	105.45	152.833	166.87	37.97
22-06-2022	86	88	86	86	334900	90.96	105.07	152.153	165.98	42.19
23-06-2022	86	88	85	85	410900	90.68	104.64	151.387	165.085	39.31
24-06-2022	84	87	84	86	328000	90.42	104.23	150.547	164.225	43.47
27-06-2022	87	89	86	86	566500	90.08	103.76	149.68	163.455	43.47
28-06-2022	85	86	84	86	765000	89.76	103.22	148.827	162.735	43.47
29-06-2022	84	88	84	86	1028600	89.46	102.72	148.013	161.985	43.47
30-06-2022	87	87	85	85	164100	89.16	102.3	147.22	161.26	39.80
01-07-2022	84	86	80	84	1717000	88.88	101.94	146.433	160.61	36.49
04-07-2022	84	84	79	81	1328500	88.56	101.53	145.647	159.975	28.75
05-07-2022	84	84	78	81	344300	88.24	101.1	144.827	159.29	28.75
06-07-2022	85	85	79	80	941000	87.9	100.65	144	158.67	26.57
07-07-2022	81	82	80	81	60300	87.56	100.2	142.847	158.085	32.11
08-07-2022	81	82	80	81	205500	87.28	99.69	141.28	157.49	32.11
11-07-2022	82	84	80	82	798800	87	99.21	139.667	156.85	37.57
12-07-2022	85	85	82	83	593100	86.74	98.72	138.113	156.205	42.55
13-07-2022	84	85	80	82	299200	86.44	98.18	136.673	155.615	39.19
14-07-2022	81	82	79	82	144500	86.2	97.57	135.033	154.985	39.19
15-07-2022	80	84	80	81	818300	85.92	97.02	133.253	154.3	35.89
18-07-2022	82	83	81	83	432700	85.74	96.52	131.647	153.645	45.72
19-07-2022	82	83	80	81	468700	85.5	95.96	130.173	153.05	39.24
20-07-2022	82	86	81	83	1304200	85.32	95.44	128.593	152.425	47.28
21-07-2022	83	84	82	83	2289800	85.22	94.86	126.587	151.83	47.28
22-07-2022	82	88	82	85	4424300	85.14	94.34	124.433	151.265	54.30
25-07-2022	85	87	82	84	967300	85.04	93.84	122.46	150.72	50.67
26-07-2022	85	86	82	84	2449600	85	93.38	120.087	150.185	50.67
27-07-2022	82	83	81	83	553700	84.98	92.9	118.547	149.7	47.02
28-07-2022	80	85	80	84	546100	84.96	92.46	117.12	149.235	50.83
29-07-2022	82	85	81	82	733500	84.9	91.99	115.64	148.74	44.01
01-08-2022	78	84	78	84	1417000	84.84	91.63	114.307	148.28	51.08
02-08-2022	79	85	79	84	437500	84.78	91.27	112.76	147.79	51.08
03-08-2022	80	86	80	84	169100	84.7	90.94	111.293	147.305	51.08
04-08-2022	83	89	83	88	814100	84.72	90.72	109.907	146.845	62.81
05-08-2022	90	90	85	87	770300	84.72	90.54	108.633	146.385	59.00
08-08-2022	88	88	84	84	507200	84.66	90.36	107.46	145.905	49.34
09-08-2022	83	85	83	84	282800	84.62	90.2	106.407	145.425	49.34
10-08-2022	82	84	82	83	433000	84.56	90	105.453	144.995	46.40
11-08-2022	88	88	82	84	355700	84.5	89.78	104.6	144.275	49.63
12-08-2022	82	87	82	82	1571800	84.42	89.54	103.827	143.265	43.93
15-08-2022	84	84	83	83	28600	84.34	89.34	103.147	142.35	47.19
16-08-2022	84	86	82	83	258000	84.24	89.14	102.547	141.525	47.19
18-08-2022	84	84	81	82	313700	84.1	88.92	102.02	140.775	44.21
19-08-2022	83	86	83	83	927300	83.96	88.72	101.493	140.11	47.77
22-08-2022	82	83	79	82	1333200	83.86	88.52	101.033	139.41	44.70
23-08-2022	82	82	80	82	64400	83.74	88.32	100.627	138.78	44.70
24-08-2022	82	83	81	83	323700	83.66	88.13	100.047	138.145	48.53
25-08-2022	77	83	77	82	422900	83.56	87.94	99.533	137.575	45.16
26-08-2022	78	84	78	82	1312600	83.48	87.76	99.093	136.99	45.16
29-08-2022	79	84	79	82	362200	83.38	87.58	98.7	136.445	45.16
30-08-2022	82	83	80	82	687700	83.3	87.4	98.367	135.935	45.16
31-08-2022	80	83	80	82	203200	83.24	87.23	98.047	135.435	45.16
01-09-2022	82	85	79	81	2224200	83.14	87.05	97.76	134.9	41.03
02-09-2022	81	81	79	79	2321000	83.02	86.85	97.433	134.295	34.27
05-09-2022	80	81	78	81	237400	82.92	86.67	97.127	133.64	44.17
06-09-2022	80	82	79	82	980900	82.84	86.46	96.787	132.97	48.36
07-09-2022	81	86	80	83	2455900	82.78	86.27	96.407	132.315	52.22
08-09-2022	82	87	82	85	3618400	82.76	86.11	96.067	131.7	58.84
09-09-2022	86	89	84	84	1714800	82.74	85.95	95.78	131.1	54.76
12-09-2022	86	87	84	87	980300	82.8	85.84	95.56	130.525	63.05
13-09-2022	87	107	86	98	77978400	83.14	85.85	95.4	130.02	78.57
14-09-2022	98	98	92	92	11063500	83.36	85.8	95.187	129.46	63.02
15-09-2022	92	98	90	94	7917600	83.64	85.77	94.98	128.91	65.47
16-09-2022	86	94	86	89	3816300	83.8	85.68	94.733	128.085	55.55
19-09-2022	89	91	87	89	1904700	83.96	85.62	94.447	126.95	55.55
20-09-2022	92	92	88	88	1466500	84.08	85.54	94.167	125.77	53.67
21-09-2022	93	93	87	89	640100	84.2	85.47	93.88	124.635	55.30
22-09-2022	88	94	86	91	7453000	84.38	85.41	93.58	123.6	58.46
23-09-2022	91	94	90	93	3608400	84.6	85.4	93.247	122.425	61.39
26-09-2022	93	95	89	90	3175800	84.78	85.35	92.94	121.135	55.10
27-09-2022	89	91	89	90	920500	84.92	85.33	92.653	119.965	55.10
28-09-2022	90	92	88	89	1104400	85.08	85.29	92.333	118.9	53.01
29-09-2022	90	91	87	88	1362100	85.18	85.25	92.02	117.74	50.92
30-09-2022	87	89	82	83	4987600	85.18	85.2	91.633	116.235	42.00
03-10-2022	80	86	80	84	1476900	85.16	85.15	91.28	114.615	44.11
04-10-2022	80	91	80	87	9056500	85.22	85.13	90.967	113.15	49.98
05-10-2022	81	88	81	85	1241100	85.24	85.12	90.667	111.375	46.48
06-10-2022	83	87	83	86	495700	85.3	85.14	90.367	110.235	48.42
07-10-2022	85	87	83	84	547000	85.3	85.13	90.073	109.165	44.90
10-10-2022	83	89	83	86	3293200	85.38	85.14	89.787	108.075	48.90
11-10-2022	84	87	84	86	911700	85.42	85.13	89.56	107.085	48.90
12-10-2022	82	88	82	84	950500	85.42	85.1	89.32	105.925	45.11
13-10-2022	83	87	82	83	1020200	85.4	85.05	89.093	104.82	43.30
14-10-2022	81	85	81	83	827600	85.3	85.01	88.913	103.755	43.30
17-10-2022	82	84	80	82	1430400	85.2	84.96	88.76	102.775	41.37
18-10-2022	82	87	81	85	2007400	85.22	84.94	88.647	101.9	48.74
19-10-2022	86	88	80	81	12093200	85.16	84.89	88.52	101.095	41.29
20-10-2022	80	81	80	81	552900	85.12	84.84	88.373	100.37	41.29
21-10-2022	81	81	79	80	1985100	85.04	84.77	88.2	99.71	39.54
24-10-2022	81	84	80	83	2583800	85.06	84.74	88.047	99.135	46.83
25-10-2022	83	86	81	81	3394500	85.02	84.68	87.9	98.615	43.10
26-10-2022	81	83	81	82	2079000	85	84.62	87.76	98.16	45.44
27-10-2022	82	82	81	82	404000	85	84.55	87.613	97.765	45.44
28-10-2022	81	83	81	82	778100	84.98	84.47	87.473	97.365	45.44
31-10-2022	82	84	82	82	571100	84.98	84.42	87.34	97.02	45.44
01-11-2022	83	83	82	82	533100	84.98	84.36	87.207	96.715	45.44
02-11-2022	82	84	81	83	1445800	84.98	84.32	87.08	96.28	48.50
03-11-2022	82	83	81	82	710100	84.98	84.27	86.953	95.895	45.74
04-11-2022	82	83	80	81	1847000	84.96	84.22	86.827	95.56	43.09
07-11-2022	80	84	80	81	2363200	84.94	84.16	86.7	95.26	43.09
08-11-2022	81	83	80	81	1913000	84.92	84.11	86.573	95.005	43.09
09-11-2022	80	82	80	82	1235500	84.92	84.08	86.46	94.765	46.93
10-11-2022	82	82	80	81	560200	84.92	84.03	86.34	94.55	43.75
11-11-2022	82	83	80	81	1190000	84.96	83.99	86.22	94.315	43.75
14-11-2022	81	83	81	81	324000	84.96	83.94	86.1	94.085	43.75
15-11-2022	81	86	80	83	2363900	84.98	83.91	85.967	93.835	51.89
16-11-2022	83	83	81	83	350500	84.98	83.88	85.84	93.55	51.89
17-11-2022	82	85	81	84	2270300	84.96	83.86	85.727	93.29	55.61
18-11-2022	84	91	81	88	13119800	85.04	83.89	85.647	93.095	66.71
21-11-2022	88	89	84	87	2148200	85.04	83.92	85.573	92.93	62.51
22-11-2022	88	88	84	86	1360000	84.8	83.97	85.5	92.75	58.53
23-11-2022	85	86	83	84	1684400	84.64	84	85.413	92.55	51.48
24-11-2022	85	85	83	84	1024500	84.44	84.04	85.327	92.345	51.48
25-11-2022	85	92	85	88	11280700	84.42	84.11	85.26	92.155	62.08
28-11-2022	89	92	85	87	2783800	84.38	84.17	85.207	91.93	58.63
29-11-2022	86	94	86	88	2528400	84.38	84.23	85.153	91.72	60.96
30-11-2022	87	90	86	87	2042000	84.34	84.27	85.093	91.495	57.47
01-12-2022	89	90	84	85	1766800	84.22	84.3	85.013	91.24	51.16
02-12-2022	80	87	80	85	405900	84.06	84.33	84.953	90.95	51.16
05-12-2022	84	87	84	84	311000	83.94	84.36	84.88	90.69	48.09
06-12-2022	84	88	82	82	5506300	83.78	84.35	84.813	90.435	42.60
07-12-2022	82	83	80	82	894700	83.64	84.36	84.74	90.16	42.60
08-12-2022	83	83	80	82	1379300	83.52	84.35	84.673	89.895	42.60
09-12-2022	83	84	79	81	517700	83.48	84.33	84.627	89.595	39.76
12-12-2022	80	82	80	82	417700	83.44	84.3	84.58	89.32	43.79
13-12-2022	82	83	81	82	853200	83.34	84.28	84.533	89.06	43.79
14-12-2022	83	83	81	81	240500	83.26	84.25	84.5	88.815	40.64
15-12-2022	81	83	80	82	494800	83.18	84.24	84.487	88.57	44.91
16-12-2022	82	83	81	82	1724500	83.14	84.22	84.467	88.34	44.91
19-12-2022	83	86	82	82	2505600	83.06	84.22	84.447	88.105	44.91
20-12-2022	88	94	80	81	22486500	82.96	84.19	84.407	87.91	41.21
21-12-2022	80	82	80	80	1949600	82.88	84.15	84.36	87.71	37.84
22-12-2022	81	81	79	80	495100	82.82	84.11	84.307	87.525	37.84
23-12-2022	81	82	80	80	481700	82.76	84.03	84.26	87.375	37.84
26-12-2022	83	83	78	79	1409200	82.7	83.95	84.207	87.245	34.34
27-12-2022	78	83	78	80	1417300	82.6	83.91	84.16	87.135	40.29
28-12-2022	78	82	77	79	1737600	82.56	83.86	84.113	87.03	36.71
29-12-2022	80	80	79	80	438900	82.54	83.83	84.073	86.915	42.24
30-12-2022	80	81	78	78	1019700	82.5	83.77	84.013	86.775	35.55
02-01-2023	79	80	78	79	438000	82.42	83.74	83.967	86.64	40.61
03-01-2023	79	80	77	79	960900	82.38	83.7	83.913	86.52	40.61
04-01-2023	79	79	78	78	318600	82.3	83.65	83.847	86.395	37.22
05-01-2023	78	78	76	76	1385500	82.18	83.59	83.76	86.255	31.55
06-01-2023	76	77	74	75	845500	82.04	83.51	83.66	86.115	29.16
09-01-2023	77	77	73	75	187200	81.9	83.44	83.58	85.98	29.16
10-01-2023	75	77	73	73	304400	81.72	83.35	83.48	85.835	24.79
11-01-2023	73	76	70	72	834000	81.5	83.24	83.38	85.685	22.94
12-01-2023	71	74	70	72	194800	81.3	83.14	83.28	85.54	22.94
13-01-2023	75	75	72	74	119300	81.16	83.06	83.2	85.41	34.31
16-01-2023	74	75	73	75	280100	81.04	82.99	83.12	85.285	39.14
17-01-2023	75	75	73	73	182900	80.88	82.9	83.033	85.15	33.79
18-01-2023	72	75	70	73	255800	80.7	82.81	82.953	85.02	33.79
19-01-2023	73	74	70	72	269000	80.52	82.72	82.86	84.885	31.30
20-01-2023	72	74	72	73	118300	80.36	82.66	82.78	84.755	36.34
24-01-2023	73	75	72	73	252400	80.2	82.58	82.693	84.625	36.34
25-01-2023	73	75	72	74	352100	80.02	82.5	82.613	84.48	41.33
26-01-2023	75	75	74	75	77900	79.86	82.42	82.54	84.345	45.90
27-01-2023	75	76	74	75	172300	79.68	82.32	82.467	84.215	45.90
30-01-2023	75	75	73	74	43000	79.4	82.22	82.393	84.085	42.10
31-01-2023	74	74	74	74	8800	79.14	82.09	82.327	83.965	42.10
01-02-2023	74	75	73	74	41600	78.9	81.85	82.28	83.85	42.10
02-02-2023	74	77	72	74	320800	78.7	81.67	82.233	83.735	42.10
03-02-2023	77	77	74	76	375100	78.54	81.49	82.207	83.63	52.64
06-02-2023	77	77	73	73	531800	78.24	81.33	82.153	83.505	40.68
07-02-2023	73	77	73	74	254600	77.98	81.18	82.107	83.4	45.15
08-02-2023	75	75	73	74	196600	77.7	81.04	82.053	83.29	45.15
09-02-2023	75	76	73	73	222700	77.42	80.88	81.987	83.175	41.52
10-02-2023	74	74	71	73	286600	77.18	80.7	81.927	83.055	41.52
13-02-2023	73	73	70	71	593700	76.9	80.48	81.853	82.94	34.99
14-02-2023	71	72	70	71	103400	76.64	80.29	81.787	82.82	34.99
15-02-2023	71	72	70	72	362000	76.44	80.11	81.713	82.72	40.42
16-02-2023	73	74	70	72	284000	76.24	79.94	81.653	82.615	40.42
17-02-2023	72	72	71	71	177600	76.02	79.77	81.573	82.51	36.85
20-02-2023	71	72	70	71	694000	75.82	79.65	81.493	82.425	36.85
21-02-2023	71	71	70	70	186000	75.58	79.51	81.393	82.33	33.42
22-02-2023	70	72	70	70	130100	75.34	79.34	81.3	82.235	33.42
23-02-2023	70	72	70	71	493300	75.14	79.2	81.213	82.16	39.90
24-02-2023	71	71	68	69	635100	74.88	79.03	81.12	82.085	32.99
27-02-2023	68	70	67	67	360300	74.58	78.86	81.007	81.995	27.80
28-02-2023	67	69	66	69	106900	74.32	78.69	80.92	81.915	38.26
01-03-2023	69	69	65	67	1013300	74.04	78.5	80.807	81.815	33.10
02-03-2023	68	68	66	67	119500	73.78	78.33	80.693	81.715	33.10
03-03-2023	67	67	66	66	264000	73.5	78.16	80.573	81.605	30.69
06-03-2023	66	66	64	64	287500	73.18	77.97	80.413	81.49	26.55
07-03-2023	64	66	61	62	476300	72.84	77.77	80.247	81.365	23.17
08-03-2023	62	63	58	60	903100	72.44	77.52	80.087	81.23	20.38
09-03-2023	60	62	59	59	453500	72.04	77.3	79.92	81.095	19.14
10-03-2023	59	61	59	60	136100	71.64	77.09	79.767	80.965	24.12
13-03-2023	60	60	56	56	795400	71.2	76.85	79.58	80.81	19.06
14-03-2023	56	57	54	54	420300	70.7	76.56	79.393	80.65	17.13
15-03-2023	55	55	53	54	745300	70.2	76.29	79.2	80.485	17.13
16-03-2023	55	55	52	54	1631300	69.72	76.01	79.007	80.315	17.13
17-03-2023	54	55	52	55	1361800	69.3	75.74	78.827	80.145	22.07
20-03-2023	55	55	53	54	1984600	68.88	75.46	78.633	79.965	20.74
21-03-2023	54	55	53	55	1132400	68.48	75.19	78.453	79.805	25.57
24-03-2023	55	57	54	57	360800	68.16	74.94	78.287	79.65	34.20
27-03-2023	56	56	53	55	735600	67.82	74.66	78.1	79.49	30.40
28-03-2023	55	57	54	56	622500	67.5	74.4	77.927	79.335	34.33
29-03-2023	56	57	54	55	346100	67.12	74.14	77.747	79.18	32.36
30-03-2023	56	56	54	55	43200	66.72	73.88	77.567	79.02	32.36
31-03-2023	56	56	55	55	12300	66.36	73.62	77.387	78.865	32.36
03-04-2023	56	57	54	57	210600	66.04	73.37	77.22	78.725	40.83
04-04-2023	56	72	56	71	18308400	66.02	73.27	77.153	78.65	69.56
05-04-2023	66	69	62	64	2495800	65.84	73.1	77.053	78.545	55.14
06-04-2023	63	69	62	66	2666700	65.7	72.95	76.953	78.445	57.83
10-04-2023	65	70	65	68	2066300	65.58	72.8	76.86	78.355	60.39
11-04-2023	64	72	64	69	1133100	65.46	72.66	76.767	78.27	61.64
12-04-2023	64	86	64	69	43488600	65.34	72.51	76.66	78.185	61.64
13-04-2023	66	72	66	69	3317900	65.24	72.32	76.56	78.105	61.64
14-04-2023	85	85	68	69	1023700	65.14	72.14	76.44	78.03	61.64
17-04-2023	70	70	66	67	473400	65	71.95	76.233	77.96	56.81
18-04-2023	71	71	65	67	655000	64.86	71.78	76.067	77.89	56.81
26-04-2023	70	70	63	65	2031400	64.64	71.59	75.873	77.815	52.07
27-04-2023	69	69	64	66	125900	64.5	71.37	75.72	77.74	54.13
28-04-2023	67	67	63	65	529600	64.32	71.15	75.56	77.66	51.74
02-05-2023	64	65	60	61	2164200	64.06	70.88	75.38	77.555	43.46
03-05-2023	65	65	62	64	483800	63.88	70.65	75.213	77.46	49.93
04-05-2023	67	67	62	64	79500	63.7	70.44	75.033	77.37	49.93
05-05-2023	66	66	62	64	80300	63.56	70.23	74.84	77.28	49.93
08-05-2023	65	65	62	65	138100	63.44	70.04	74.673	77.2	52.21
09-05-2023	67	67	63	65	162900	63.3	69.87	74.507	77.11	52.21
10-05-2023	66	66	63	65	68600	63.16	69.7	74.347	77.03	52.21
11-05-2023	66	66	63	64	13200	63.02	69.52	74.187	76.935	49.40
12-05-2023	69	69	62	65	453100	62.9	69.36	74.067	76.845	52.17
15-05-2023	65	65	62	65	244200	62.8	69.19	73.94	76.745	52.17
16-05-2023	65	65	64	65	233800	62.7	69.02	73.793	76.65	52.17
17-05-2023	65	71	63	65	5403000	62.58	68.86	73.66	76.555	52.17
19-05-2023	64	66	64	65	216900	62.5	68.69	73.52	76.465	52.17
22-05-2023	65	65	63	65	490200	62.46	68.52	73.393	76.37	52.17
23-05-2023	67	67	64	66	487100	62.4	68.36	73.26	76.29	55.93
24-05-2023	66	66	64	66	203900	62.38	68.21	73.127	76.2	55.93
25-05-2023	69	69	65	65	102000	62.34	68.06	73	76.105	51.26
26-05-2023	66	66	64	66	7400	62.34	67.92	72.887	76.015	55.28
29-05-2023	66	69	64	67	1217900	62.4	67.79	72.78	75.91	58.93
30-05-2023	68	69	67	68	444100	62.52	67.68	72.687	75.815	62.25
31-05-2023	68	69	67	67	252800	62.66	67.55	72.567	75.73	57.27
05-06-2023	69	70	67	68	354000	62.84	67.44	72.48	75.65	60.66
06-06-2023	70	73	68	69	1283200	63.02	67.33	72.4	75.58	63.76
07-06-2023	72	72	68	69	234900	63.28	67.24	72.327	75.505	63.76
08-06-2023	71	71	67	69	143100	63.58	67.14	72.233	75.44	63.76
09-06-2023	69	69	68	69	256000	63.88	67.04	72.153	75.37	63.76
12-06-2023	68	69	65	68	554000	64.16	66.94	72.06	75.295	57.65
13-06-2023	68	68	67	68	25700	64.42	66.86	71.967	75.225	57.65
14-06-2023	68	68	66	67	56100	64.68	66.78	71.867	75.145	51.89
15-06-2023	70	70	66	67	170500	64.92	66.7	71.767	75.07	51.89
16-06-2023	69	69	65	66	248000	65.1	66.63	71.66	74.99	46.50
19-06-2023	69	69	65	67	443500	65.34	66.58	71.553	74.91	51.88
20-06-2023	69	69	66	67	76900	65.56	66.53	71.453	74.835	51.88
21-06-2023	67	67	65	67	37000	65.8	66.46	71.36	74.76	51.88
22-06-2023	66	67	66	67	31600	66.04	66.38	71.267	74.685	51.88
23-06-2023	65	67	65	67	53700	66.28	66.32	71.173	74.61	51.88
26-06-2023	69	69	65	66	141900	66.46	66.25	71.067	74.53	45.28
27-06-2023	69	69	65	68	428400	66.4	66.21	70.98	74.465	57.05
03-07-2023	72	72	66	67	210700	66.46	66.15	70.887	74.405	51.13
04-07-2023	71	71	66	68	157600	66.5	66.1	70.8	74.34	56.04
05-07-2023	72	72	66	68	148700	66.5	66.04	70.7	74.27	56.04
06-07-2023	67	70	66	68	961000	66.48	65.97	70.6	74.195	56.04
07-07-2023	72	72	66	67	815100	66.44	65.89	70.487	74.105	49.79
10-07-2023	71	71	66	67	573800	66.4	65.82	70.347	74.02	49.79
11-07-2023	69	72	66	70	7739100	66.42	65.78	70.233	73.935	63.83
12-07-2023	72	81	71	77	13129500	66.62	65.81	70.173	73.83	78.76
13-07-2023	73	81	73	74	2801000	66.76	65.81	70.107	73.74	66.16
14-07-2023	70	78	70	75	1542400	66.96	65.8	70.047	73.645	67.99
17-07-2023	71	77	70	71	2337400	67.06	65.78	69.933	73.555	55.10
18-07-2023	68	73	68	71	525200	67.18	65.75	69.827	73.465	55.10
20-07-2023	67	72	67	70	305300	67.36	65.71	69.707	73.375	52.23
21-07-2023	68	72	68	72	43000	67.52	65.7	69.607	73.29	57.05
24-07-2023	69	77	69	74	1740300	67.72	65.71	69.533	73.205	61.26
25-07-2023	73	76	73	74	220800	67.92	65.74	69.46	73.11	61.26
26-07-2023	70	76	70	73	60600	68.08	65.76	69.387	73.025	57.97
27-07-2023	73	78	73	75	1020800	68.28	65.79	69.34	72.95	62.33
31-07-2023	73	77	73	75	98500	68.48	65.82	69.293	72.88	62.33
01-08-2023	73	76	73	73	145500	68.66	65.84	69.233	72.805	55.63
02-08-2023	68	76	68	73	361200	68.82	65.86	69.18	72.755	55.63
03-08-2023	69	72	69	71	153200	68.94	65.87	69.107	72.69	49.47
04-08-2023	74	75	72	72	222300	69.08	65.89	69.04	72.615	52.31
07-08-2023	75	75	71	71	443500	69.2	65.89	68.973	72.545	49.32
08-08-2023	68	76	68	72	122900	69.34	65.92	68.907	72.475	52.26
09-08-2023	67	74	67	72	117400	69.48	65.97	68.84	72.415	52.26
10-08-2023	68	73	68	71	437500	69.58	65.99	68.767	72.34	48.97
11-08-2023	73	73	71	71	58000	69.68	66.03	68.7	72.265	48.97
14-08-2023	70	72	65	68	1021500	69.74	66.04	68.62	72.185	40.16
15-08-2023	70	70	68	69	61600	69.8	66.07	68.547	72.115	43.79
16-08-2023	71	71	68	70	46100	69.86	66.13	68.48	72.05	47.24
18-08-2023	72	72	68	71	34400	69.92	66.22	68.427	71.995	50.50
21-08-2023	71	72	69	69	9700	69.96	66.31	68.353	71.915	44.56
22-08-2023	71	72	69	69	241600	69.98	66.41	68.287	71.855	44.56
23-08-2023	71	71	68	70	29500	70	66.51	68.22	71.8	48.10
24-08-2023	71	71	68	70	54000	70.02	66.65	68.167	71.75	48.10
25-08-2023	71	71	69	69	21200	70.02	66.8	68.1	71.68	44.78
28-08-2023	71	71	66	66	53100	69.96	66.92	68.013	71.605	36.62
29-08-2023	71	71	67	69	75200	69.98	67.07	67.953	71.54	47.02
30-08-2023	69	69	65	68	649900	69.98	67.2	67.9	71.47	44.40
31-08-2023	68	68	65	66	40000	69.96	67.32	67.84	71.39	39.65
01-09-2023	68	68	66	66	41400	69.94	67.43	67.78	71.31	39.65
04-09-2023	69	69	64	65	204500	69.92	67.51	67.727	71.225	37.34
05-09-2023	68	68	62	63	265200	69.84	67.59	67.667	71.125	33.17
06-09-2023	60	65	60	63	368300	69.76	67.66	67.607	71.03	33.17
07-09-2023	57	66	57	65	127800	69.72	67.76	67.547	70.95	40.83
08-09-2023	65	65	62	63	171800	69.64	67.84	67.467	70.86	36.34
11-09-2023	63	65	63	64	82400	69.58	67.93	67.407	70.775	39.90
12-09-2023	59	64	59	64	100700	69.54	68	67.347	70.685	39.90
13-09-2023	60	65	60	63	99000	69.44	67.92	67.287	70.595	37.47
14-09-2023	59	63	58	60	1165600	69.3	67.88	67.2	70.49	31.31
15-09-2023	59	61	59	60	74600	69.14	67.82	67.113	70.385	31.31
18-09-2023	55	61	55	59	9200	68.96	67.73	67.013	70.265	29.44
19-09-2023	56	61	56	60	108800	68.8	67.64	66.913	70.15	33.71
20-09-2023	56	62	56	60	79600	68.66	67.55	66.813	70.03	33.71
21-09-2023	57	63	57	60	36000	68.52	67.46	66.72	69.89	33.71
22-09-2023	57	64	57	61	86700	68.34	67.38	66.633	69.76	38.36
25-09-2023	60	62	59	60	223900	68	67.31	66.54	69.63	35.67
26-09-2023	57	63	57	61	85200	67.74	67.25	66.453	69.515	40.19
27-09-2023	57	63	57	61	185600	67.46	67.21	66.353	69.4	40.19
29-09-2023	57	65	57	60	168800	67.24	67.15	66.267	69.26	37.16
10-10-2023	65	65	63	65	327300	67.12	67.15	66.207	69.15	55.32
11-10-2023	65	70	63	65	404100	67.02	67.19	66.147	69.035	55.32
12-10-2023	64	65	63	65	215800	66.88	67.2	66.093	68.925	55.32
13-10-2023	64	65	63	63	405200	66.66	67.19	66.027	68.815	48.34
16-10-2023	63	64	62	64	78000	66.46	67.19	65.98	68.71	51.62
17-10-2023	64	66	62	62	770700	66.24	67.16	65.92	68.6	45.40
18-10-2023	62	64	62	64	30600	66.02	67.15	65.867	68.51	51.67
19-10-2023	60	60	60	63	213700	65.78	67.13	65.807	68.415	48.67
20-10-2023	62	65	62	63	49000	65.58	67.12	65.753	68.32	48.67
23-10-2023	63	63	63	63	48100	65.38	67.1	65.7	68.23	48.67
24-10-2023	62	64	62	63	100000	65.22	67.08	65.653	68.135	48.67
25-10-2023	64	65	63	63	30200	65.04	67.06	65.607	68.04	48.67
26-10-2023	62	64	62	63	17300	64.88	67.04	65.553	67.95	48.67
27-10-2023	61	75	61	65	1285300	64.74	67.04	65.527	67.865	56.56
30-10-2023	64	68	64	67	269800	64.64	67.06	65.527	67.79	62.73
31-10-2023	62	70	61	62	1734100	64.46	67.02	65.48	67.69	45.38
01-11-2023	61	64	61	61	123500	64.26	66.97	65.44	67.59	42.82
02-11-2023	59	63	59	63	97100	64.16	66.95	65.413	67.505	49.00
03-11-2023	58	63	58	62	49700	64.02	66.91	65.387	67.415	46.31
06-11-2023	59	64	59	62	20000	63.86	66.86	65.373	67.325	46.31
07-11-2023	60	60	60	61	122500	63.66	66.79	65.367	67.235	43.53
08-11-2023	60	70	60	64	987200	63.56	66.76	65.393	67.155	52.69
09-11-2023	60	66	60	63	108500	63.44	66.71	65.42	67.075	49.79
10-11-2023	61	65	61	64	29700	63.32	66.66	65.447	66.995	52.60
13-11-2023	61	64	61	62	77800	63.16	66.59	65.487	66.915	46.94
14-11-2023	62	63	62	62	60700	63.02	66.52	65.54	66.83	46.94
15-11-2023	59	65	59	64	249100	62.98	66.47	65.607	66.755	52.83
16-11-2023	62	64	62	63	33200	62.86	66.42	65.667	66.68	49.85
17-11-2023	62	64	62	62	89700	62.74	66.36	65.713	66.61	47.00
20-11-2023	62	65	62	63	8600	62.68	66.32	65.773	66.55	50.08
21-11-2023	61	63	61	62	24700	62.6	66.27	65.82	66.485	47.13
22-11-2023	61	63	61	62	98900	62.54	66.23	65.853	66.43	47.13
23-11-2023	60	65	60	62	134700	62.52	66.18	65.9	66.38	47.13
24-11-2023	60	65	60	62	95400	62.5	66.13	65.94	66.33	47.13
27-11-2023	62	63	62	63	20600	62.46	66.09	65.993	66.275	51.01
28-11-2023	63	64	62	62	9500	62.44	66.04	66.04	66.21	47.27
29-11-2023	62	64	62	63	20100	62.42	66	66.093	66.16	51.13
30-11-2023	62	63	61	63	192200	62.4	65.97	66.133	66.11	51.13
01-12-2023	62	62	61	61	104200	62.36	65.9	66.067	66.055	43.72
04-12-2023	62	63	61	62	102000	62.4	65.85	66.053	66	47.79
05-12-2023	62	63	62	63	33300	62.46	65.8	66.033	65.95	51.57
06-12-2023	62	63	61	62	35900	62.52	65.74	65.993	65.89	47.84
07-12-2023	62	62	61	62	32500	62.56	65.68	65.947	65.825	47.84
08-12-2023	0	62	59	62	602100	62.6	65.63	65.9	65.76	47.84
11-12-2023	60	61	59	60	205900	62.6	65.56	65.84	65.69	40.53
12-12-2023	61	63	56	58	779800	62.54	65.44	65.767	65.61	34.80
13-12-2023	59	60	58	60	30200	62.54	65.27	65.72	65.54	43.41
14-12-2023	60	60	58	60	3400	62.52	65.13	65.673	65.47	43.41
15-12-2023	58	60	58	60	2200	62.5	64.98	65.64	65.39	43.41
18-12-2023	58	58	58	59	300	62.48	64.86	65.593	65.32	40.10
19-12-2023	60	60	58	60	27400	62.38	64.75	65.56	65.25	44.65
20-12-2023	60	60	59	60	26100	62.28	64.65	65.553	65.18	44.65
21-12-2023	59	59	59	59	600	62.16	64.52	65.52	65.11	41.04
22-12-2023	60	75	59	60	3126300	62.1	64.38	65.493	65.045	45.76
27-12-2023	58	63	58	61	396100	62.04	64.25	65.473	64.995	50.07
28-12-2023	57	61	57	60	61300	62	64.12	65.44	64.94	46.12
29-12-2023	57	61	57	61	178200	61.94	63.98	65.413	64.885	50.34
02-01-2024	59	61	59	61	35100	61.9	63.84	65.387	64.83	50.34
03-01-2024	57	61	57	59	116800	61.82	63.7	65.353	64.77	42.61
04-01-2024	58	67	58	62	437400	61.8	63.59	65.333	64.725	54.01
05-01-2024	60	64	60	62	68700	61.78	63.5	65.313	64.685	54.01
08-01-2024	58	64	58	61	130000	61.74	63.39	65.287	64.64	50.16
09-01-2024	62	63	61	62	30300	61.72	63.3	65.267	64.595	53.72
10-01-2024	62	63	60	61	317200	61.64	63.19	65.24	64.555	49.88
11-01-2024	62	62	61	61	182600	61.52	63.08	65.213	64.525	49.88
12-01-2024	62	62	61	62	21300	61.52	62.99	65.187	64.49	53.71
15-01-2024	62	63	60	62	12900	61.54	62.9	65.16	64.465	53.71
16-01-2024	61	66	60	63	645900	61.54	62.85	65.147	64.445	57.48
17-01-2024	63	66	63	63	226900	61.56	62.79	65.127	64.43	57.48
18-01-2024	62	66	62	64	280800	61.6	62.73	65.107	64.43	61.15
19-01-2024	0	63	62	63	2200	61.64	62.65	65.073	64.435	55.95
22-01-2024	63	63	61	62	20000	61.6	62.58	65.04	64.445	51.26
23-01-2024	61	62	61	62	100400	61.58	62.51	65	64.46	51.26
24-01-2024	63	64	61	64	4200	61.58	62.45	64.967	64.48	59.20
25-01-2024	64	64	60	61	355900	61.56	62.36	64.913	64.505	46.87
26-01-2024	60	61	60	61	3500	61.54	62.28	64.86	64.54	46.87
29-01-2024	60	62	59	61	57200	61.48	62.23	64.807	64.575	46.87
30-01-2024	60	65	60	64	121600	61.5	62.18	64.78	64.625	57.84
31-01-2024	64	64	62	64	1100	61.54	62.14	64.753	64.67	57.84
01-02-2024	64	64	62	64	2400	61.56	62.12	64.733	64.72	57.84
02-02-2024	63	63	63	63	100	61.58	62.09	64.707	64.76	53.26
05-02-2024	63	63	61	61	39500	61.56	62.05	64.673	64.78	45.50
06-02-2024	61	61	61	61	4200	61.54	62.03	64.633	64.81	45.50
07-02-2024	61	61	59	59	38500	61.48	61.99	64.58	64.825	38.93
12-02-2024	61	61	59	60	22500	61.42	61.94	64.533	64.85	43.34
13-02-2024	58	64	58	61	730600	61.4	61.92	64.493	64.88	47.42
15-02-2024	62	63	61	61	5000	61.36	61.89	64.453	64.91	47.42
16-02-2024	61	63	60	61	7700	61.32	61.86	64.42	64.93	47.42
19-02-2024	63	63	62	63	3700	61.36	61.86	64.387	64.89	55.45
20-02-2024	63	63	62	63	11700	61.38	61.89	64.36	64.885	55.45
21-02-2024	63	63	62	63	1200	61.38	61.92	64.327	64.87	55.45
22-02-2024	62	63	62	63	3200	61.4	61.96	64.293	64.845	55.45
23-02-2024	62	63	62	63	400	61.42	61.99	64.26	64.815	55.45
26-02-2024	63	63	60	62	51200	61.42	62.01	64.227	64.78	49.93
27-02-2024	62	62	60	61	14700	61.44	62.02	64.187	64.74	45.09
28-02-2024	61	62	60	62	7200	61.52	62.03	64.133	64.705	50.28
01-03-2024	62	62	61	62	52400	61.56	62.05	64.033	64.68	50.28
04-03-2024	60	62	58	61	212500	61.58	62.05	63.947	64.65	45.32
05-03-2024	60	60	58	59	234200	61.56	62.03	63.84	64.62	37.37
07-03-2024	58	58	56	57	213300	61.52	62	63.747	64.575	31.43
08-03-2024	50	57	50	57	129000	61.46	61.92	63.653	64.535	31.43
13-03-2024	56	56	55	55	60500	61.36	61.82	63.553	64.505	26.54
14-03-2024	56	56	55	56	30900	61.3	61.73	63.447	64.465	32.22
15-03-2024	56	57	54	57	52200	61.24	61.67	63.333	64.43	37.43
18-03-2024	57	57	55	55	15400	61.12	61.58	63.207	64.385	32.12
19-03-2024	57	65	57	59	580600	61.1	61.55	63.113	64.355	48.01
20-03-2024	63	63	57	58	103400	61.04	61.49	63	64.32	45.17
21-03-2024	58	61	58	59	24700	61	61.45	62.893	64.29	48.46
22-03-2024	58	59	58	59	66900	61	61.41	62.8	64.265	48.46
25-03-2024	59	60	58	59	18600	60.94	61.37	62.707	64.235	48.46
26-03-2024	60	60	55	55	418300	60.8	61.29	62.6	64.185	37.28
27-03-2024	55	55	50	50	3275500	60.58	61.16	62.453	64.11	28.44
28-03-2024	50	50	50	50	59600	60.34	61.03	62.313	64.035	28.44
01-04-2024	50	50	50	50	1156900	60.12	60.88	62.167	63.96	28.44
02-04-2024	50	51	50	50	377700	59.9	60.71	62.02	63.885	28.44
03-04-2024	51	51	50	50	22000	59.66	60.59	61.88	63.805	28.44
04-04-2024	51	51	50	50	98000	59.42	60.48	61.74	63.725	28.44
05-04-2024	50	51	50	51	25100	59.18	60.36	61.627	63.655	33.37
16-04-2024	50	50	50	50	84900	58.92	60.24	61.5	63.575	31.07
17-04-2024	50	51	50	51	135900	58.66	60.13	61.373	63.495	35.84
18-04-2024	50	51	50	51	22200	58.42	60.03	61.24	63.41	35.84
19-04-2024	51	51	50	50	62400	58.18	59.89	61.113	63.325	33.17
22-04-2024	50	51	50	51	38400	57.96	59.77	60.993	63.24	38.12
23-04-2024	50	51	50	51	34000	57.7	59.64	60.867	63.15	38.12
24-04-2024	50	51	50	51	44000	57.5	59.53	60.74	63.06	38.12
25-04-2024	51	51	50	50	6300	57.28	59.41	60.613	62.965	34.90
26-04-2024	50	50	50	50	25400	57.06	59.27	60.507	62.87	34.90
29-04-2024	51	55	50	50	93700	56.78	59.14	60.38	62.78	34.90
30-04-2024	50	50	50	50	29300	56.5	59.02	60.26	62.69	34.90
03-05-2024	50	50	50	50	1100	56.22	58.89	60.153	62.605	34.90
06-05-2024	50	51	50	51	14200	55.98	58.78	60.053	62.525	42.01
07-05-2024	51	51	50	50	14700	55.76	58.66	59.953	62.445	37.59
08-05-2024	50	51	50	51	1300	55.56	58.55	59.873	62.365	43.94
13-05-2024	51	54	50	50	119000	55.38	58.43	59.787	62.28	39.60
14-05-2024	0	52	50	50	31100	55.18	58.3	59.687	62.195	39.60
15-05-2024	50	50	50	50	100	54.96	58.18	59.6	62.11	39.60
16-05-2024	50	51	50	51	200	54.76	58.06	59.513	62.03	46.24
17-05-2024	51	51	50	50	800	54.54	57.93	59.42	61.95	41.34
20-05-2024	50	51	50	51	300	54.3	57.83	59.34	61.865	47.34
21-05-2024	50	50	50	50	800	54.04	57.71	59.273	61.78	42.65
22-05-2024	50	51	50	50	16300	53.78	57.58	59.207	61.69	42.65
27-05-2024	50	50	50	50	6300	53.52	57.46	59.147	61.6	42.65
28-05-2024	51	51	50	50	30400	53.26	57.34	59.08	61.51	42.65
29-05-2024	50	51	50	50	139900	53.02	57.22	59.013	61.425	42.65

Mark

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

Detail

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