INTD

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-1993	148	148	148	148	1000
06-01-1993	160	160	160	160	1000
14-01-1993	165	165	165	165	20000
22-01-1993	164	165	164	165	14000
25-01-1993	165	165	165	165	6000
02-03-1993	146	146	146	146	500
08-03-1993	146	146	146	146	3000
09-03-1993	137	137	137	137	2000
11-03-1993	146	146	146	146	6500
29-03-1993	129	129	129	129	1000
01-04-1993	137	137	137	137	2500
02-04-1993	146	146	146	146	2500
13-04-1993	146	146	146	146	1500
12-05-1993	146	146	146	146	6500
17-05-1993	150	150	150	150	25000					51.09
25-05-1993	250	250	208	208	2000					70.87
26-05-1993	200	200	183	183	3500					59.67
28-05-1993	150	152	150	152	2000					49.27
31-05-1993	154	154	154	154	2000					49.88
02-06-1993	158	158	158	158	3500					51.13
03-06-1993	165	165	165	165	2500					53.34
04-06-1993	167	167	167	167	1000					53.98
08-06-1993	167	167	167	167	1000					53.98
10-06-1993	167	167	167	167	3000					53.98
18-06-1993	162	162	162	162	3000					51.77
07-07-1993	175	175	175	175	1000					56.74
21-07-1993	179	179	169	179	58000					58.17
23-07-1993	179	179	179	179	4000					58.17
03-08-1993	190	190	190	190	30000					62.16
09-08-1993	169	169	169	169	1000					51.97
11-08-1993	196	196	196	196	500					60.86
13-08-1993	175	175	175	175	3000					52.69
27-08-1993	192	192	192	192	25000					57.65
02-09-1993	175	175	175	175	3000					51.80
13-09-1993	179	179	179	179	25000					53.01
14-09-1993	192	192	192	192	10000					56.80
15-09-1993	194	196	194	196	5000					57.92
16-09-1993	200	208	200	208	1000					61.18
17-09-1993	208	208	208	208	1500					61.18
20-09-1993	242	242	242	242	5000					69.06
21-09-1993	262	262	250	250	3500					70.57
22-09-1993	267	267	267	267	2500					73.53
27-09-1993	250	250	250	250	13000					66.34
28-09-1993	225	225	225	225	4000					57.44
29-09-1993	225	225	225	225	1000					57.44
03-12-1993	208	208	208	208	300000					51.95
13-12-1993	217	217	217	217	10500					54.43
15-12-1993	225	225	225	225	18000					56.58
16-12-1993	225	225	225	225	500					56.58
17-12-1993	225	225	225	225	2000	181.74				56.58
20-12-1993	225	225	225	225	2000	183.28				56.58
21-12-1993	225	225	225	225	4000	184.58				56.58
22-12-1993	233	233	233	233	4000	185.94				59.36
24-12-1993	237	237	237	237	10000	187.38				60.71
27-12-1993	237	237	237	237	15000	188.82				60.71
28-12-1993	237	237	237	237	500	190.64				60.71
30-12-1993	242	242	242	242	1000	192.56				62.66
06-01-1994	250	250	250	250	1000	194.82				65.59
11-01-1994	267	267	267	267	2000	197.24				70.82
12-01-1994	292	292	292	292	3000	200.5				76.49
20-01-1994	296	296	296	296	50000	203.68				77.25
07-02-1994	250	250	250	250	1000	205.76				55.14
01-07-1994	270	270	270	270	5000	208.24				60.44
22-07-1994	250	250	250	250	14500	210.32				53.62
25-07-1994	230	230	230	230	4000	211.92				47.80
03-08-1994	230	230	230	230	3000	212.36				47.80
26-08-1994	260	260	260	260	2500	213.9				56.09
28-09-1994	250	255	250	255	5500	215.96				54.53
03-11-1994	225	240	225	240	7500	217.68				50.05
04-11-1994	240	240	240	240	8000	219.32				50.05
08-11-1994	245	250	230	230	9000	220.62				47.07
10-11-1994	240	240	240	240	5000	222.08				50.26
01-12-1994	240	240	240	240	2500	223.54				50.26
20-12-1994	230	230	230	230	1000	224.8				46.97
27-12-1994	230	230	230	230	6000	226.16				46.97
26-01-1995	190	190	190	190	29000	226.46				36.03
24-02-1995	190	190	190	190	100000	226.68				36.03
21-03-1995	190	190	190	190	1000	226.9				36.03
27-03-1995	190	190	190	190	8500	226.9				36.03
28-03-1996	193	193	193	193	2500	227.38				37.50
22-04-1996	80	80	80	80	10000	225.06				19.41
23-04-1996	100	100	83	85	15500	223.26				21.23
25-04-1996	88	88	88	88	10000	221.18				22.35
26-04-1996	85	85	85	85	32000	219.38				22.01
30-04-1996	90	90	88	88	24500	217.56				23.27
01-05-1996	90	90	90	90	42500	215.52				24.14
02-05-1996	90	90	90	90	30000	213.4				24.14
06-05-1996	93	93	93	93	4500	211.1				25.62
07-05-1996	95	100	93	100	125500	208.94				29.09
13-05-1996	88	90	85	90	5500	205.9				27.14
06-06-1996	85	85	85	85	2500	202.6				26.20
07-06-1996	83	85	83	85	32500	198.96				26.20
11-06-1996	90	90	85	88	44000	195.72				27.94
13-06-1996	90	90	88	88	15000	192.98				27.94
17-06-1996	85	85	83	83	46000	190.14				26.72
19-06-1996	80	80	80	80	11000	187.58				25.99
20-06-1996	80	80	80	80	16000	184.84				25.99
24-06-1996	90	90	90	90	14000	182.14				33.09
25-06-1996	90	98	90	95	484500	179.54				36.38
26-06-1996	93	95	93	95	121000	176.94	179.34			36.38
27-06-1996	95	98	95	98	14500	174.4	178.84			38.48
03-07-1996	105	105	95	95	15000	171.8	178.19			37.16
04-07-1996	115	130	100	130	41500	169.74	177.84			56.11
05-07-1996	170	245	170	180	3054500	168.6	177.99			70.02
08-07-1996	188	233	188	223	3358500	168.32	178.57			76.83
09-07-1996	223	235	178	180	4318500	167.18	178.91			61.74
10-07-1996	175	175	150	158	1256000	165.5	179.03			55.71
11-07-1996	153	158	135	143	435500	163.36	179.09			51.98
12-07-1996	135	143	130	138	503500	160.78	179.01			50.76
15-07-1996	138	138	130	138	147000	157.7	179.1			50.76
16-07-1996	135	135	133	135	105500	154.48	179.08			49.95
17-07-1996	133	133	128	133	224500	152.14	178.95			49.38
18-07-1996	130	130	125	130	20500	149.34	178.79			48.49
23-07-1996	110	118	110	118	17500	146.7	178.51			44.98
24-07-1996	120	128	120	123	163500	144.56	178.24			46.71
25-07-1996	123	123	123	123	43000	142.42	177.39			46.71
26-07-1996	123	125	120	125	174500	139.72	176.81			47.48
29-07-1996	115	123	110	123	47500	137.08	176.52			46.75
30-07-1996	120	125	120	123	81000	134.74	176.21			46.75
31-07-1996	123	135	123	135	205000	132.64	175.98			51.85
01-08-1996	138	178	138	168	1881500	131.4	176.01			62.50
02-08-1996	173	173	155	155	467000	129.7	175.89			57.14
05-08-1996	145	145	135	135	57500	127.6	175.57			50.03
06-08-1996	145	145	138	140	15500	125.8	175.3			51.65
07-08-1996	140	145	140	143	85000	124.06	175.11			52.64
08-08-1996	140	140	140	140	7500	123.06	174.76			51.51
12-08-1996	140	140	135	140	42000	122.06	174.37			51.51
13-08-1996	143	145	135	138	136000	121.02	173.96			50.66
14-08-1996	140	140	140	140	10000	120.02	173.46			51.52
15-08-1996	143	143	143	143	56000	119.02	173.2			52.84
16-08-1996	140	140	140	140	1000	120.22	172.64			51.33
20-08-1996	138	140	138	140	10000	121.32	172.29			51.33
21-08-1996	140	145	140	140	18000	122.36	171.77			51.33
22-08-1996	140	140	140	140	12500	123.46	171.42			51.33
23-08-1996	140	140	140	140	2000	124.5	171.03			51.33
26-08-1996	138	138	138	138	61000	125.46	170.49			49.95
27-08-1996	140	148	140	148	136000	126.62	170.01			56.28
28-08-1996	143	143	143	143	27000	127.62	169.36			52.69
29-08-1996	140	143	140	143	31500	128.48	168.71			52.69
30-08-1996	140	143	140	143	18000	129.54	167.72			52.69
02-09-1996	140	140	138	138	15000	130.6	166.6			48.81
03-09-1996	135	138	133	138	29500	131.66	165.31			48.81
04-09-1996	140	148	135	140	19000	132.7	164.21			50.50
05-09-1996	140	155	140	150	184000	133.94	163.46			57.98
06-09-1996	150	160	150	155	686500	135.38	162.76			61.14
09-09-1996	155	155	153	153	54500	136.84	162.21			59.22
10-09-1996	155	168	155	160	483500	138.44	161.64			63.54
11-09-1996	163	163	160	163	270000	139.9	161.02			65.24
12-09-1996	165	180	160	163	1404500	141.26	160.4			65.24
13-09-1996	165	165	165	165	91000	142.66	159.8	167.113		66.44
16-09-1996	170	178	168	168	1256000	144.06	159.23	167.247		68.23
17-09-1996	168	170	165	165	253500	145.46	158.63	167.28		64.53
18-09-1996	170	188	170	188	2625000	146.62	158.18	167.433		75.49
19-09-1996	190	195	175	178	1669500	146.58	157.59	167.52		65.95
20-09-1996	180	180	173	173	436000	145.58	156.95	167.573		61.75
23-09-1996	175	178	163	168	238000	145.34	156.26	167.72		57.78
24-09-1996	165	165	160	160	121000	145.38	155.44	167.813		52.03
25-09-1996	160	168	160	165	231000	145.82	154.59	168		55.04
26-09-1996	165	165	163	165	46000	146.36	153.57	168.127		55.04
27-09-1996	165	168	165	168	62000	146.96	152.33	168.387		56.93
30-09-1996	168	168	160	165	348000	147.56	151.02	168.573		54.47
01-10-1996	168	200	165	200	2137000	148.9	150.52	168.933		70.48
02-10-1996	208	240	208	230	3277500	150.9	150.12	169.493		77.71
03-10-1996	230	230	210	210	648000	152.74	149.72	169.92		66.09
04-10-1996	215	235	213	235	1760500	154.98	149.77	170.487		71.77
07-10-1996	238	263	238	260	1760000	157.72	150.07	170.833		76.09
08-10-1996	263	288	263	285	1979500	160.92	150.32	171.513		79.47
09-10-1996	285	298	283	295	1787000	164.36	150.72	172.467		80.65
10-10-1996	300	308	298	305	1519500	168	151.37	173.473		81.78
11-10-1996	308	325	308	323	1506500	171.76	152.2	174.573		83.62
14-10-1996	325	335	300	308	1461000	174.56	152.98	175.527		76.65
15-10-1996	310	315	308	308	597500	177.62	153.66	176.467		76.65
16-10-1996	310	313	300	310	423000	181.12	154.36	177.42		76.94
17-10-1996	300	308	298	298	316500	184.28	155.04	178.293		71.09
18-10-1996	290	295	288	290	132000	187.22	155.64	179.147		67.41
21-10-1996	293	300	273	273	690500	189.88	156.47	179.8		60.27
23-10-1996	273	275	273	275	90000	192.58	157.32	180.44		60.80
24-10-1996	278	278	270	275	83000	195.32	158.17	181.08		60.80
25-10-1996	280	280	275	275	112500	198.02	159.02	181.647		60.80
28-10-1996	270	270	268	268	40000	200.52	159.77	182.307		57.47
29-10-1996	260	260	260	260	42500	202.92	161.57	182.733		53.85
30-10-1996	263	263	260	260	23500	205.32	163.32	183.3		53.85
31-10-1996	260	260	260	260	1000	207.72	165.04	183.753		53.85
01-11-1996	265	265	265	265	2000	210.22	166.84	184.353		56.01
04-11-1996	265	265	265	265	6500	212.72	168.61	184.927		56.01
05-11-1996	268	268	268	268	2500	215.32	170.39	185.433		57.40
08-11-1996	265	265	265	265	5500	217.66	172.14	185.893		55.51
11-11-1996	265	265	263	263	22500	220.06	173.84	186.26		54.23
12-11-1996	263	263	263	263	8000	222.46	175.47	186.627		54.23
14-11-1996	265	265	265	265	6500	224.9	177.22	186.78		55.42
15-11-1996	268	268	268	268	2500	227.5	179.05	186.9		57.23
18-11-1996	273	280	273	280	56500	230.34	181	186.987		63.58
19-11-1996	288	295	288	293	255000	233.4	183.05	187.273		68.95
20-11-1996	295	295	293	293	45000	236.26	185.1	187.727		68.95
21-11-1996	290	290	288	288	62500	238.92	187.15	188.147		64.69
22-11-1996	285	285	285	285	15000	241.56	189.2	188.66		62.21
26-11-1996	293	293	290	290	77500	244.16	191.3	189.147		64.64
27-11-1996	293	298	290	295	59000	246.8	193.35	189.613		66.94
28-11-1996	293	295	293	295	245500	249.44	195.35	190.08		66.94
02-12-1996	295	298	295	298	184500	252.1	197.38	190.567	188.36	68.37
03-12-1996	300	300	295	298	17500	254.7	199.38	191.053	189.11	68.37
04-12-1996	295	295	295	295	54000	257.3	201.38	191.52	189.785	65.11
05-12-1996	293	295	293	295	100000	259.44	203.03	191.933	190.435	65.11
06-12-1996	295	295	293	293	140000	261.74	204.16	192.307	191.075	62.79
09-12-1996	290	290	280	290	23500	264.08	204.83	192.66	191.7	59.38
10-12-1996	285	285	285	285	5500	266.42	205.88	192.98	192.395	54.10
12-12-1996	285	285	285	285	37500	268.92	207.15	193.267	193.09	54.10
13-12-1996	285	285	285	285	125000	271.32	208.57	193.5	193.83	54.10
16-12-1996	285	285	285	285	100000	273.72	210.04	193.62	194.525	54.10
17-12-1996	285	288	285	288	120000	276.12	211.54	193.593	195.32	57.17
18-12-1996	288	288	288	288	20500	278.58	213.07	193.54	196.075	57.17
19-12-1996	288	288	288	288	10000	280.34	214.62	193.793	196.785	57.17
23-12-1996	290	290	290	290	6500	281.54	216.22	193.927	197.505	59.43
24-12-1996	290	290	290	290	5000	283.14	217.94	194.193	198.225	59.43
26-12-1996	290	293	290	290	5500	284.24	219.61	194.593	198.925	59.43
27-12-1996	290	290	290	290	5000	284.84	221.28	194.993	199.335	59.43
02-01-1997	290	290	290	290	5000	284.94	222.93	195.193	199.87	59.43
03-01-1997	280	283	280	283	15000	284.7	224.53	195.38	200.525	46.88
06-01-1997	280	308	280	308	46500	284.76	226.38	195.833	201.295	70.69
07-01-1997	300	305	300	305	163500	284.4	228.08	196.267	202.03	66.82
08-01-1997	305	305	300	300	103500	284.24	229.4	196.733	202.705	60.84
09-01-1997	300	300	300	300	24000	284.08	230.85	197.133	203.37	60.84
10-01-1997	303	303	300	300	75000	283.88	232.5	197.533	204.035	60.84
13-01-1997	300	300	300	300	60000	283.92	234.1	198	204.7	60.84
14-01-1997	300	303	300	303	36000	284.18	235.7	198.487	205.405	63.48
15-01-1997	300	300	300	300	2500	284.72	237.3	199.22	206.03	59.18
16-01-1997	300	320	300	320	108000	285.62	239.1	200.087	206.735	72.52
17-01-1997	325	340	325	340	49000	286.92	241.12	201.087	207.54	79.68
20-01-1997	340	340	340	340	25000	288.22	243.12	202.087	208.29	79.68
22-01-1997	345	345	345	345	10000	289.76	245.14	203.1	209.17	81.10
23-01-1997	340	345	340	340	53500	291.36	247.14	204.833	209.89	75.40
24-01-1997	340	340	340	340	13500	292.96	249.14	206.533	210.715	75.40
27-01-1997	340	340	335	335	60000	294.46	251.09	208.18	211.43	69.72
28-01-1997	333	333	333	333	7500	295.82	253.02	209.833	212.22	67.53
30-01-1997	340	388	340	355	492500	297.62	255.17	211.613	213.1	76.34
31-01-1997	355	358	350	350	18500	299.26	257.29	213.347	213.89	71.59
04-02-1997	330	330	330	330	500	300.56	259.11	214.947	214.56	56.44
12-02-1997	330	360	330	360	46000	302.5	261.28	216.727	215.32	67.54
27-02-1997	335	335	335	335	25000	303.94	263.2	218.293	215.955	54.97
13-03-1997	338	348	338	343	458000	305.5	265.2	219.98	216.46	57.69
14-03-1997	343	353	343	348	280000	307.1	267.3	221.733	216.95	59.33
17-03-1997	348	350	348	348	107000	308.46	269.4	223.487	217.355	59.33
19-03-1997	348	348	348	348	50000	309.56	271.48	225.22	217.845	59.33
20-03-1997	340	340	333	333	403500	310.36	273.31	226.853	218.385	51.77
24-03-1997	330	330	330	330	8000	311.2	275.06	228.5	218.91	50.39
25-03-1997	330	340	330	340	12500	312.3	276.93	230.233	219.57	54.73
01-04-1997	350	360	350	360	965000	313.7	278.93	232.1	220.285	61.91
02-04-1997	365	380	365	375	2141000	315.3	281.05	234	221.035	66.23
03-04-1997	380	385	370	370	1702000	316.8	283.12	235.833	221.76	63.64
04-04-1997	375	395	370	370	6174500	318.24	285.17	237.667	222.485	63.64
07-04-1997	375	380	365	365	2637000	319.58	287.14	239.447	223.185	60.88
08-04-1997	370	375	370	370	960500	321.08	289.19	241.28	223.91	62.62
10-04-1997	375	375	370	375	870000	322.68	291.06	242.913	224.62	64.34
11-04-1997	380	385	380	380	1212000	324.42	293.08	244.247	225.335	66.02
14-04-1997	375	380	375	375	264500	326.12	295.1	245.26	226.025	62.83
15-04-1997	370	380	370	370	578500	327.82	297.12	246.527	226.69	59.73
16-04-1997	365	375	365	370	871500	329.52	299.22	247.94	227.33	59.73
17-04-1997	365	365	325	330	1875000	330.42	300.87	249.187	227.73	40.94
21-04-1997	325	325	315	315	604000	331.02	302.37	250.367	227.97	36.33
22-04-1997	310	310	310	310	262500	331.46	303.79	251.513	228.06	34.92
23-04-1997	310	340	310	320	2153000	332.1	305.34	252.747	228.18	39.95
24-04-1997	325	325	320	320	559000	332.74	306.54	253.993	228.53	39.95
25-04-1997	325	325	315	315	528500	333.24	307.39	255.227	228.755	38.23
28-04-1997	315	315	315	315	86500	333.74	308.44	256.54	229.08	38.23
29-04-1997	315	320	315	320	201000	334.34	309.29	257.853	229.53	41.16
30-04-1997	315	320	315	320	96500	334.94	309.89	259.167	229.98	41.16
01-05-1997	315	315	315	315	67500	335.44	310.19	260.433	230.255	39.02
02-05-1997	315	320	315	320	611500	336.18	310.44	261.747	230.58	42.26
05-05-1997	320	330	315	320	1449000	336.42	310.59	263.06	230.98	42.26
06-05-1997	320	320	315	320	70000	336.72	310.56	264.293	231.38	42.26
07-05-1997	315	320	315	320	226500	337.12	310.68	265.307	231.83	42.26
09-05-1997	315	315	315	315	83000	337.42	310.75	266.373	232.205	39.44
12-05-1997	315	315	310	310	20000	337.62	310.75	267.54	232.555	36.80
13-05-1997	315	320	315	320	85000	338.02	310.97	268.74	233.005	44.77
14-05-1997	320	320	315	315	323000	338.26	311.22	269.887	233.43	41.92
15-05-1997	315	320	315	315	125500	338.56	311.64	271.053	234.055	41.92
16-05-1997	315	325	295	325	112500	338.66	312.14	272.287	234.73	49.38
19-05-1997	325	330	320	330	50000	338.46	312.69	273.567	235.43	52.66
20-05-1997	335	340	330	340	145000	338.46	313.34	274.9	236.18	58.45
21-05-1997	340	340	340	340	178500	338.36	314.06	276.213	236.915	58.45
23-05-1997	340	340	335	335	11500	338.26	314.81	277.513	238.19	54.58
26-05-1997	335	335	335	335	3000	338.16	315.56	278.813	239.44	54.58
27-05-1997	340	345	340	340	126500	338.26	316.36	280.147	240.7	57.82
28-05-1997	340	340	340	340	13500	338.4	317.11	281.48	241.975	57.82
29-05-1997	340	340	340	340	10000	338.1	317.86	282.813	243.235	57.82
30-05-1997	340	340	340	340	29000	337.9	318.58	284.16	244.485	57.82
02-06-1997	350	350	345	350	169000	338.3	319.43	285.507	245.785	64.61
03-06-1997	350	350	340	340	162500	337.9	320.2	286.82	247.02	55.06
04-06-1997	340	340	340	340	51000	338	320.97	288.133	248.22	55.06
05-06-1997	340	340	340	340	16500	337.94	321.72	289.447	249.47	55.06
06-06-1997	340	340	340	340	7500	337.78	322.44	290.793	250.745	55.06
09-06-1997	340	340	340	340	32500	337.62	323.04	292.14	252.02	55.06
10-06-1997	335	340	335	340	105000	337.46	323.51	293.473	253.28	55.06
11-06-1997	340	350	340	345	267500	337.7	324.03	294.773	254.565	59.71
12-06-1997	345	355	345	355	294500	338.2	324.7	296.107	255.925	67.05
13-06-1997	355	380	355	370	1029500	338.8	325.55	297.553	257.375	74.54
16-06-1997	375	375	355	360	227000	338.8	326.25	298.887	258.775	64.08
17-06-1997	365	365	360	360	68500	338.5	326.9	300.2	260.125	64.08
18-06-1997	360	360	360	360	10000	338.3	327.55	301.513	261.45	64.08
19-06-1997	360	375	350	360	266000	338.1	328.17	302.813	262.775	64.08
20-06-1997	360	370	360	370	80500	338.2	328.89	304.16	264.135	69.78
23-06-1997	370	370	365	365	406000	338.1	329.59	305.493	265.485	64.29
24-06-1997	365	375	360	370	226000	338	330.34	306.707	266.685	67.08
25-06-1997	365	365	365	365	23000	337.7	331.06	307.953	267.61	61.87
26-06-1997	370	370	370	370	98500	337.6	331.86	309.267	268.345	64.81
27-06-1997	370	380	370	380	785500	337.8	332.81	310.68	269.345	69.83
30-06-1997	380	380	370	370	221500	337.8	333.66	312.08	270.405	60.54
01-07-1997	365	365	355	355	227000	338.3	334.36	313.347	271.465	49.83
02-07-1997	355	385	355	370	1304000	339.4	335.21	314.713	272.625	57.86
03-07-1997	375	375	375	375	356000	340.7	336.08	316.093	273.81	60.15
04-07-1997	380	380	375	375	27000	341.8	336.95	317.493	275.01	60.15
07-07-1997	380	400	380	400	1419000	343.4	338.07	318.827	276.345	69.69
08-07-1997	400	400	390	395	86500	345	339.12	319.927	277.67	66.27
09-07-1997	395	395	390	395	68000	346.6	340.17	321.16	279.055	66.27
10-07-1997	380	380	380	380	5000	347.8	341.07	322.127	280.34	56.61
11-07-1997	375	375	370	370	9500	348.8	341.87	322.86	281.575	51.24
14-07-1997	370	420	370	390	2266000	350.3	342.87	323.56	282.9	59.51
15-07-1997	390	390	390	390	46000	351.7	343.94	324.193	284.235	59.51
16-07-1997	375	385	375	385	20000	353	344.71	324.727	285.545	56.72
18-07-1997	370	375	370	375	12500	354.1	345.41	325.073	286.745	51.52
21-07-1997	370	385	370	380	91000	355.3	346.21	325.553	287.805	53.80
22-07-1997	385	385	375	375	49500	356.5	346.96	326	288.905	51.21
23-07-1997	380	380	370	370	50000	357.7	347.66	326.4	290.08	48.68
24-07-1997	375	375	370	370	11500	358.7	348.36	326.88	291.23	48.68
25-07-1997	375	375	370	370	45500	359.8	349.03	327.413	292.365	48.68
28-07-1997	375	375	375	375	2500	361	349.78	328.093	293.54	51.66
29-07-1997	375	375	375	375	2500	362	350.33	328.76	294.715	51.66
30-07-1997	375	385	375	375	770500	362.9	350.68	329.427	295.9	51.66
01-08-1997	370	370	365	370	40000	363.5	350.98	330.06	297.05	48.17
04-08-1997	365	365	365	365	13500	364	351.18	330.707	298.16	44.90
07-08-1997	340	340	340	340	2500	364.1	351.18	331.24	299.16	32.88
08-08-1997	340	340	340	340	6500	364.2	351.18	331.773	300.16	32.88
11-08-1997	355	355	345	345	80000	364.3	351.28	332.34	301.185	36.81
13-08-1997	360	360	350	350	141500	364.5	351.45	332.907	302.235	40.55
14-08-1997	335	335	335	335	170000	364.4	351.25	333.373	303.21	34.04
15-08-1997	320	320	320	320	5000	364	350.95	333.72	304.12	29.02
09-09-1997	260	260	260	260	6000	362.2	350.25	333.687	304.68	17.75
10-09-1997	225	310	225	310	5500	361.6	349.75	334	305.515	39.01
19-09-1997	320	320	320	320	10000	361.2	349.6	334.38	306.4	42.22
29-09-1997	240	240	240	240	5000	359.2	348.57	334.213	306.885	29.03
30-09-1997	250	265	250	265	22500	357.7	347.74	334.193	307.52	35.78
01-10-1997	265	295	265	275	3478500	356.4	347.01	334.16	308.205	38.31
03-10-1997	250	250	250	250	25000	354.6	346.03	333.873	308.755	34.64
08-10-1997	270	280	220	220	4730500	352.1	344.9	333.387	309.105	30.82
10-10-1997	250	250	250	250	1500	350	344.1	333.133	309.58	38.16
13-10-1997	235	235	225	225	7500	347.1	342.95	332.733	309.94	34.85
14-10-1997	210	215	210	215	1000	344.2	341.5	332.233	310.215	33.59
15-10-1997	210	250	210	250	31000	342	340.25	331.933	310.65	41.54
16-10-1997	255	260	235	240	2928000	339.6	338.95	331.567	311.035	40.06
17-10-1997	220	220	220	220	12500	336.8	337.45	331.047	311.31	37.22
22-10-1997	220	220	215	215	12500	333.7	335.95	330.493	311.545	36.52
24-10-1997	195	195	195	195	5000	330.3	334.2	329.827	311.695	33.78
27-10-1997	205	205	205	205	500	327	332.5	329.227	311.78	36.35
30-10-1997	215	215	190	190	1040000	323.5	330.6	328.54	311.84	34.21
31-10-1997	195	200	195	200	1500	320.1	328.85	327.94	311.975	36.88
06-11-1997	195	195	195	195	227500	316.4	327.1	327.34	312.11	36.09
12-11-1997	160	160	160	160	18000	312.2	325	326.507	312.11	31.08
13-11-1997	155	155	155	155	500	308.2	323.25	325.64	312.06	30.43
14-11-1997	150	150	150	150	50000	303.8	321.6	324.74	311.985	29.76
19-11-1997	140	140	140	140	1000	299.1	319.9	323.753	311.845	28.41
20-11-1997	110	115	95	95	101000	293.5	317.65	322.467	311.495	23.30
21-11-1997	95	100	95	100	8500	287.5	315.45	321.213	310.995	24.92
24-11-1997	120	120	115	120	5000	282	313.5	320.08	310.445	31.17
26-11-1997	110	110	110	110	2500	276.3	311.45	318.88	309.945	29.83
27-11-1997	110	120	110	120	15000	271.1	309.45	317.747	309.37	32.93
01-12-1997	100	100	100	100	500	265.7	307.25	316.48	308.57	30.07
02-12-1997	95	100	95	100	10000	259.9	305.1	315.213	307.645	30.07
05-12-1997	70	80	70	80	1500	253.7	302.7	313.86	306.57	27.32
08-12-1997	80	80	80	80	500	247.6	300.3	312.34	305.445	27.32
12-12-1997	60	65	60	60	59000	241.3	297.7	310.707	304.13	24.70
15-12-1997	65	65	65	65	2000	235	295.15	309.14	302.915	26.59
16-12-1997	60	60	60	60	50000	228.7	292.6	307.54	301.675	25.89
22-12-1997	75	75	75	75	15000	222.8	290.25	306.04	300.5	31.71
29-12-1997	70	70	70	70	5500	216.8	287.75	304.507	299.36	30.84
30-12-1997	70	70	70	70	3000	210.8	285.3	302.953	298.26	30.84
06-01-1998	75	75	75	75	12500	204.8	282.9	301.453	297.27	32.98
13-01-1998	60	70	40	50	103000	198.3	280.15	299.653	296.145	28.28
15-01-1998	50	50	50	50	25000	191.8	277.35	297.72	295.02	28.28
23-01-1998	35	50	30	50	1180500	185.4	274.45	295.787	293.895	28.28
26-01-1998	40	40	30	30	134500	178.7	271.35	293.687	292.705	24.76
27-01-1998	35	35	30	30	5500	172.5	268.3	291.62	291.555	24.76
28-01-1998	35	35	35	35	263000	166.4	265.3	289.587	290.43	27.38
02-02-1998	40	45	40	45	95000	160.4	262.35	287.653	289.355	32.45
03-02-1998	45	60	45	60	210000	154.6	259.55	285.833	288.33	39.30
04-02-1998	60	60	60	60	100000	149.1	256.75	283.867	287.305	39.30
05-02-1998	55	55	55	55	395000	143.8	253.9	281.9	286.24	37.82
06-02-1998	55	70	55	70	42000	140	251.1	280.167	285.265	44.57
09-02-1998	60	60	60	60	15000	135	248.3	278.167	284.25	41.35
10-02-1998	65	65	65	65	8500	129.9	245.55	276.367	283.26	43.55
11-02-1998	65	65	60	60	65500	126.3	242.75	274.48	282.235	41.86
12-02-1998	60	60	60	60	6000	122.2	239.95	272.56	281.195	41.86
24-02-1998	60	60	55	55	30500	117.8	237.1	270.607	280.07	40.05
25-02-1998	60	70	55	55	45000	113.9	234.25	268.653	278.88	40.05
26-02-1998	60	75	60	70	86500	110.9	231.5	266.9	277.765	47.87
27-02-1998	70	90	70	90	155000	107.7	228.85	265.3	276.775	56.08
02-03-1998	85	120	85	120	334000	105.6	226.35	263.833	275.95	65.00
03-03-1998	120	130	100	100	4836000	103.3	223.75	262.1	275	56.73
04-03-1998	105	115	80	85	15968500	100	221	260.167	273.95	51.45
05-03-1998	85	85	75	75	488000	96.7	218.15	258.2	272.85	48.22
06-03-1998	80	80	80	80	133000	93.9	215.35	256.267	271.76	49.91
09-03-1998	80	80	65	70	131000	91	212.35	254.3	270.62	46.63
10-03-1998	70	75	65	70	95000	88.5	209.4	252.3	269.495	46.63
11-03-1998	70	75	70	70	79500	85.8	206.4	250.267	268.37	46.63
12-03-1998	75	75	70	70	114500	83.4	203.45	248.2	267.255	46.63
13-03-1998	70	70	65	70	77500	80.8	200.45	246.167	266.155	46.63
16-03-1998	70	70	65	70	34500	78.3	197.35	244.167	265.08	46.63
17-03-1998	70	70	65	65	101000	76.4	194.3	242.133	263.98	44.36
18-03-1998	70	70	65	65	20500	74.6	191.4	240.367	262.88	44.36
19-03-1998	65	65	65	65	296000	72.9	188.35	238.7	261.78	44.36
20-03-1998	70	95	70	95	1284000	72	185.55	237.267	260.815	59.25
23-03-1998	95	105	85	85	2089500	71.8	182.65	235.7	259.8	54.06
24-03-1998	80	90	80	80	252500	71.4	179.45	234.1	258.76	51.62
25-03-1998	80	85	80	85	472000	70.7	176.35	232.567	257.735	53.86
26-03-1998	90	95	85	90	611000	70.3	173.3	231.067	256.735	56.05
27-03-1998	90	90	85	85	179500	69.6	170.35	229.5	255.71	53.32
30-03-1998	85	85	85	85	10000	69.3	167.5	227.933	254.685	53.32
01-04-1998	85	85	85	85	116500	69	164.45	226.4	253.66	53.32
02-04-1998	85	90	85	85	218500	69.1	161.4	224.833	252.67	53.32
03-04-1998	90	90	85	85	43500	69.2	158.4	223.267	251.555	53.32
06-04-1998	80	85	80	85	162500	69.7	155.5	221.7	250.455	53.32
08-04-1998	85	85	85	85	91000	70.1	152.55	220.133	249.38	53.32
09-04-1998	80	85	80	80	211500	70.5	149.6	218.567	248.28	49.30
13-04-1998	80	80	60	75	229000	70.5	146.65	217	247.155	45.59
14-04-1998	80	80	70	75	213000	70.6	143.7	215.367	246.03	45.59
15-04-1998	70	80	70	75	1785500	70.7	140.75	213.767	244.89	45.59
16-04-1998	80	90	75	85	937500	70.9	137.85	212.233	243.815	54.19
17-04-1998	90	95	85	90	907500	71.7	135	210.667	242.665	57.79
20-04-1998	90	120	90	120	3383500	73.1	132.45	209.267	241.565	71.99
21-04-1998	120	170	120	170	20465000	75.5	130.45	208.133	240.715	82.54
22-04-1998	200	200	135	140	34559500	77.7	128.2	206.8	239.69	66.39
23-04-1998	140	145	110	110	28068000	79.3	125.9	205.3	238.54	54.83
24-04-1998	110	125	100	105	7840500	80.7	123.55	203.767	237.365	53.17
27-04-1998	100	100	85	90	926000	81.6	121	202.1	236.14	48.43
29-04-1998	80	90	75	80	533500	82	118.3	200.367	234.875	45.52
30-04-1998	85	85	80	80	106000	82.4	115.75	198.633	233.5	45.52
01-05-1998	80	80	80	80	80000	82.9	113.35	196.9	232.15	45.52
04-05-1998	80	85	75	80	88000	83.1	111.55	195.1	230.9	45.52
05-05-1998	85	90	80	80	160000	83.5	109.25	193.367	229.5	45.52
06-05-1998	75	80	75	80	197000	83.8	106.85	191.633	228.225	45.52
07-05-1998	75	80	75	75	135500	84.1	105.2	189.867	226.885	43.48
08-05-1998	75	75	75	75	374000	84.4	103.3	188.1	225.52	43.48
12-05-1998	75	75	75	75	58500	84.8	101.3	186.333	224.155	43.48
13-05-1998	75	75	65	65	252000	85	99.45	184.5	222.74	39.10
14-05-1998	65	65	65	65	25000	84.9	97.9	182.633	221.4	39.10
18-05-1998	45	45	40	40	4500	83.9	95.8	180.533	219.95	30.26
19-05-1998	35	40	35	35	32500	82.2	93.9	178.3	218.425	28.86
22-05-1998	55	55	55	55	25000	81.3	92.3	176.267	216.9	40.71
25-05-1998	65	90	65	80	175000	81.2	90.6	174.4	215.425	51.57
26-05-1998	85	85	75	75	182000	81.2	88.95	172.5	213.95	49.62
27-05-1998	75	75	70	70	8000	81	87.45	170.567	212.45	47.67
28-05-1998	70	70	65	65	205500	80.9	85.95	168.533	210.95	45.73
29-05-1998	65	65	65	65	60500	80.8	84.65	166.533	209.425	45.73
01-06-1998	65	65	60	60	40000	80.6	83.2	164.467	207.85	43.68
02-06-1998	55	55	55	55	38500	80.3	81.85	162.4	206.225	41.66
03-06-1998	55	55	50	50	79000	79.9	80.35	160.267	204.6	39.69
04-06-1998	50	60	50	60	33500	79.7	79	158.133	203.05	45.27
05-06-1998	65	65	55	55	65500	79.5	77.95	156.033	201.475	43.12
08-06-1998	60	60	55	60	193500	79.4	77	154.067	200.125	45.89
09-06-1998	60	60	60	60	12500	79.3	76.1	152	198.85	45.89
10-06-1998	55	55	50	50	35500	78.4	75.2	149.833	197.55	41.24
11-06-1998	50	50	45	45	7500	77.6	74.7	147.633	196.175	39.10
12-06-1998	50	50	40	45	65000	76.9	74.15	145.267	194.8	39.10
15-06-1998	50	50	45	45	115000	76.1	73.4	142.933	193.45	39.10
16-06-1998	45	45	40	40	15500	75.1	72.7	140.567	192.075	36.73
17-06-1998	45	45	40	45	226000	74.3	71.95	138.333	190.7	40.61
18-06-1998	40	40	40	40	1000	73.4	71.35	136.133	189.3	38.09
19-06-1998	45	50	30	50	1343500	72.7	70.85	133.867	187.975	45.39
22-06-1998	50	60	50	55	117500	72.1	70.6	131.633	186.65	48.65
23-06-1998	55	55	55	55	5000	71.5	70.35	129.433	185.325	48.65
24-06-1998	50	50	50	50	22000	70.8	70.25	127.267	183.975	45.50
25-06-1998	50	60	50	60	89500	70.3	70.2	125.133	182.675	52.16
26-06-1998	55	55	55	55	23500	69.8	70.15	123	181.375	48.94
29-06-1998	55	55	55	55	80000	69.4	69.95	120.9	180.1	48.94
30-06-1998	50	55	50	55	50500	69	69.8	118.8	178.775	48.94
02-07-1998	55	55	55	55	5000	68.6	69.65	116.7	177.475	48.94
03-07-1998	55	55	55	55	15500	68	69.45	114.567	176.175	48.94
07-07-1998	55	60	55	60	173000	67.4	69.55	112.467	174.85	53.14
08-07-1998	60	60	60	60	104000	66.2	69.65	110.367	173.5	53.14
09-07-1998	60	60	60	60	81000	64	69.75	108.3	172.1	53.14
10-07-1998	60	60	60	60	18500	62.4	70.05	106.267	170.7	53.14
13-07-1998	60	65	60	65	37500	61.5	70.4	104.433	169.35	57.80
14-07-1998	65	65	60	60	40000	60.6	70.65	102.567	167.975	52.21
15-07-1998	65	65	65	65	20000	60.1	70.85	100.7	166.6	56.72
16-07-1998	65	65	65	65	18500	59.8	70.9	98.8	165.225	56.72
17-07-1998	65	65	60	60	43000	59.4	70.9	96.967	163.825	51.12
20-07-1998	65	65	60	60	62500	59	70.95	95.233	162.425	51.12
21-07-1998	60	60	60	60	20000	58.6	70.85	93.9	160.975	51.12
22-07-1998	60	65	60	60	205000	58.2	70.85	92.233	159.575	51.12
23-07-1998	65	65	65	65	163500	57.9	70.85	90.533	158.2	56.85
24-07-1998	60	60	60	60	101000	57.6	70.85	89.333	156.8	50.48
27-07-1998	60	60	60	60	57500	57.3	70.85	87.967	155.4	50.48
28-07-1998	60	60	60	60	84500	57	70.9	86.533	154	50.48
29-07-1998	60	60	55	55	218500	56.8	70.9	85.233	152.575	44.28
30-07-1998	60	60	60	60	90000	56.7	70.8	84.167	151.15	50.79
31-07-1998	60	60	60	60	75000	57.1	70.5	82.9	149.675	50.79
03-08-1998	60	60	60	60	173500	57.6	69.9	81.8	148.125	50.79
04-08-1998	60	60	60	60	291500	57.7	69.5	80.767	146.625	50.79
05-08-1998	55	65	55	65	367000	57.4	69.3	79.533	145.15	57.47
06-08-1998	65	65	65	65	132500	57.2	69.2	78.367	143.675	57.47
07-08-1998	65	65	65	65	62500	57.1	69.05	77.333	142.2	57.47
10-08-1998	65	65	65	65	140000	57.1	69	76.333	140.675	57.47
11-08-1998	65	65	65	65	64500	57.1	68.95	75.467	139.175	57.47
12-08-1998	65	65	65	65	152500	57.2	68.9	74.533	137.65	57.47
13-08-1998	65	65	65	65	25500	57.4	68.85	73.7	136.15	57.47
14-08-1998	65	65	65	65	61000	57.7	68.8	72.8	134.625	57.47
18-08-1998	70	80	65	70	6515000	57.9	68.8	71.967	133.075	65.85
19-08-1998	70	70	65	70	290500	58.2	68.85	71.367	131.575	65.85
20-08-1998	65	65	60	60	47500	58.2	68.8	70.733	130.1	45.19
21-08-1998	60	60	60	60	242500	58.2	68.75	70.133	128.55	45.19
24-08-1998	60	60	60	60	70000	58.4	68.4	69.6	126.975	45.19
25-08-1998	55	55	55	55	32500	58.6	68.1	69.333	125.375	37.78
26-08-1998	55	55	55	55	6500	58.8	67.85	69.033	123.65	37.78
27-08-1998	55	55	45	50	418000	58.9	67.5	68.567	121.925	31.75
28-08-1998	50	55	50	55	57000	59.2	67.15	68.2	120.225	41.77
31-08-1998	50	55	45	55	187500	59.4	66.85	67.767	118.6	41.77
01-09-1998	55	55	55	55	112500	59.7	66.55	67.467	117.025	41.77
02-09-1998	50	50	45	50	160000	59.7	66.2	67.133	115.325	35.30
04-09-1998	45	45	45	45	20000	59.5	65.8	66.9	113.6	30.25
07-09-1998	50	50	50	50	5000	59.4	65.45	66.7	111.925	39.56
09-09-1998	55	55	55	55	115000	59.5	65.15	66.667	110.325	47.15
10-09-1998	55	60	55	55	28500	59.4	64.85	66.6	108.7	47.15
11-09-1998	55	70	55	65	516500	59.6	64.7	66.633	107.15	59.08
14-09-1998	65	80	65	75	573000	60	64.7	66.633	105.675	67.08
15-09-1998	75	75	70	70	91000	60.3	64.65	66.633	104.175	60.69
16-09-1998	65	70	65	70	20000	60.6	64.6	66.633	102.675	60.69
17-09-1998	65	65	65	65	765000	60.8	64.4	66.567	101.125	54.65
18-09-1998	65	65	65	65	35000	60.9	64.15	66.667	99.575	54.65
21-09-1998	60	65	60	65	42500	61	63.6	66.767	98.025	54.65
22-09-1998	60	60	60	60	20000	61	62.5	66.833	96.475	48.61
23-09-1998	60	60	60	60	5000	61	61.7	67.033	94.95	48.61
28-09-1998	65	70	65	70	1000	61.1	61.3	67.3	93.6	59.10
29-09-1998	65	65	65	65	23000	61.2	60.9	67.5	92.225	53.25
30-09-1998	65	75	65	65	314500	61.2	60.65	67.633	90.825	53.25
01-10-1998	65	65	65	65	1500	61.2	60.5	67.667	89.4	53.25
02-10-1998	65	65	65	65	40500	61.3	60.35	67.7	88.05	53.25
05-10-1998	65	65	65	65	5000	61.4	60.2	67.767	86.775	53.25
06-10-1998	65	70	65	70	76500	61.6	60.1	67.767	85.825	59.11
07-10-1998	65	65	65	65	16500	61.7	59.95	67.8	84.6	52.08
08-10-1998	65	65	65	65	6000	61.7	59.8	67.8	83.325	52.08
09-10-1998	65	65	65	65	5000	61.8	59.7	67.833	82.45	52.08
13-10-1998	65	65	65	65	2500	61.9	59.6	67.867	81.45	52.08
14-10-1998	65	75	65	70	147000	62.1	59.55	67.967	80.425	58.69
15-10-1998	75	85	75	80	556500	62.6	59.7	68.133	79.575	68.15
16-10-1998	80	80	75	80	68000	63	59.85	68.2	78.875	68.15
19-10-1998	75	75	70	70	10500	63.2	60.15	68.067	77.975	53.85
20-10-1998	75	75	75	75	17500	63.5	60.55	67.767	77.225	58.53
21-10-1998	70	70	70	70	5000	63.7	60.7	67.567	76.5	52.76
22-10-1998	75	75	75	75	63000	63.9	60.65	67.5	75.625	57.30
27-10-1998	70	70	70	70	17500	64	60.6	67.467	74.775	51.93
28-10-1998	70	70	70	70	27500	64.1	60.6	67.4	74.025	51.93
29-10-1998	70	90	70	90	377500	64.6	60.85	67.533	73.4	66.49
30-10-1998	90	90	80	80	316000	64.9	61	67.6	72.825	57.17
02-11-1998	80	80	80	80	7500	65.2	61.2	67.667	72.2	57.17
03-11-1998	75	75	70	70	171000	65.3	61.35	67.667	71.6	49.17
04-11-1998	70	75	65	65	183500	65.3	61.5	67.633	70.925	45.73
05-11-1998	70	70	70	70	48000	65.3	61.6	67.633	70.3	49.53
06-11-1998	70	70	65	65	21000	65.2	61.7	67.633	69.825	46.05
09-11-1998	70	70	70	70	12500	65.4	61.8	67.667	69.4	49.85
11-11-1998	70	75	70	70	22500	65.6	61.9	67.7	69	49.85
12-11-1998	70	70	70	70	87500	65.8	62.1	67.533	68.65	49.85
18-11-1998	70	70	65	70	37500	66.1	62.35	67.433	68.525	49.85
19-11-1998	70	70	65	65	9500	66.3	62.55	67.333	68.35	45.54
20-11-1998	70	70	70	70	162000	66.7	62.8	67.233	68.1	50.18
23-11-1998	70	70	70	70	10000	67	63.1	67.1	67.9	50.18
25-11-1998	75	80	65	65	69500	67.2	63.3	66.967	67.625	45.67
26-11-1998	70	70	70	70	12500	67.5	63.6	66.867	67.475	50.46
01-12-1998	65	65	65	65	15000	67.8	63.75	66.733	67.3	46.08
02-12-1998	65	65	65	65	17500	68.2	63.85	66.6	67.225	46.08
03-12-1998	70	70	70	70	5000	68.6	64	66.5	67.175	51.01
04-12-1998	70	70	65	65	55500	68.8	64.15	66.367	67.2	46.44
11-12-1998	70	70	70	70	15000	69.1	64.25	66.267	67.225	51.16
14-12-1998	70	70	70	70	1000	69.2	64.4	66.2	67.275	51.16
15-12-1998	70	70	70	70	15000	69.1	64.55	66.167	67.25	51.16
16-12-1998	70	70	70	70	32500	69.1	64.7	66.133	67.25	51.16
17-12-1998	70	70	70	70	1000	69.1	64.85	66.1	67.25	51.16
18-12-1998	70	70	70	70	34000	69.2	65	66	67.225	51.16
21-12-1998	70	70	70	70	2500	69.3	65.1	65.867	67.325	51.16
22-12-1998	70	70	70	70	1000	69.4	65.2	65.533	67.425	51.16
23-12-1998	70	70	70	70	20000	69.6	65.3	64.867	67.525	51.16
28-12-1998	70	70	65	65	39000	69.7	65.35	64.367	67.7	43.67
29-12-1998	65	65	65	65	19500	69.6	65.35	64.067	67.875	43.67
04-01-1999	65	65	65	65	2500	69.6	65.4	63.8	68.025	43.67
05-01-1999	65	65	65	65	10000	69.6	65.4	63.633	68.125	43.67
06-01-1999	65	65	65	65	12500	69.6	65.4	63.533	68.15	43.67
08-01-1999	70	70	70	70	107000	69.7	65.5	63.467	68.2	53.52
11-01-1999	70	70	70	70	25500	69.8	65.6	63.4	68.275	53.52
12-01-1999	70	70	70	70	40000	69.8	65.7	63.333	68.275	53.52
13-01-1999	70	70	65	65	11000	69.8	65.75	63.233	68.3	43.92
14-01-1999	65	65	65	65	5000	69.8	65.75	63.133	68.3	43.92
28-01-1999	65	65	65	65	12500	69.8	65.8	63.067	68.325	43.92
01-02-1999	65	65	65	65	1000	69.8	65.85	63	68.35	43.92
04-02-1999	65	65	65	65	10000	69.7	65.9	62.933	68.4	43.92
17-02-1999	60	60	60	60	10000	69.3	65.95	62.9	68.425	34.87
18-02-1999	60	60	60	60	10000	68.9	65.95	62.867	68.375	34.87
22-02-1999	60	60	60	60	5000	68.7	65.95	63	68.225	34.87
23-02-1999	60	60	60	60	10000	68.4	65.95	63.167	67.925	34.87
01-03-1999	60	60	60	60	15000	68.2	65.95	63.2	67.725	34.87
02-03-1999	50	50	50	50	5000	67.7	65.8	63	67.55	21.83
09-03-1999	50	50	50	50	1500	67.3	65.65	62.833	67.425	21.83
12-03-1999	50	50	50	50	5000	66.9	65.5	62.7	67.275	21.83
16-03-1999	50	50	50	50	28000	66.1	65.35	62.6	67.175	21.83
19-03-1999	65	65	65	65	75000	65.8	65.35	62.6	67.15	55.45
22-03-1999	65	65	65	65	133500	65.5	65.35	62.633	67.125	55.45
23-03-1999	65	65	60	60	140500	65.3	65.3	62.667	67.075	47.54
24-03-1999	60	65	60	60	125000	65.2	65.25	62.733	67.025	47.54
25-03-1999	50	65	50	65	135000	65.1	65.2	62.767	67	54.98
26-03-1999	60	65	60	65	35000	65.1	65.15	62.833	67	54.98
29-03-1999	60	60	60	60	100000	64.9	65.15	62.833	66.975	47.22
05-04-1999	60	60	60	60	5000	64.7	65.15	62.833	66.95	47.22
07-04-1999	60	60	60	60	5000	64.5	65.15	62.9	66.775	47.22
08-04-1999	60	60	60	60	2500	64.3	65.2	63	66.65	47.22
13-04-1999	60	60	60	60	2500	64.2	65.25	63.1	66.55	47.22
14-04-1999	60	60	60	60	47000	64	65.35	63.2	66.425	47.22
15-04-1999	65	65	60	60	150000	63.8	65.4	63.333	66.275	47.22
19-04-1999	65	65	65	65	6000	63.8	65.5	63.467	66.175	57.34
26-04-1999	60	60	60	60	15000	63.6	65.55	63.6	66.05	47.52
28-04-1999	60	65	60	65	22500	63.6	65.7	63.7	65.95	55.69
03-05-1999	65	70	65	65	31500	63.6	65.9	63.767	65.85	55.69
04-05-1999	65	70	65	65	31500	63.5	66.05	63.833	65.75	55.69
06-05-1999	80	80	80	80	30000	63.8	66.3	64.033	65.725	72.02
10-05-1999	75	80	75	75	88500	63.9	66.5	64.133	65.675	63.60
11-05-1999	75	80	75	75	60500	64	66.6	64.267	65.65	63.60
12-05-1999	80	80	80	80	5000	64.2	66.65	64.433	65.675	67.95
14-05-1999	80	90	80	85	63000	64.5	66.8	64.633	65.725	71.60
17-05-1999	85	100	85	90	50000	64.9	67	64.867	65.8	74.70
18-05-1999	100	130	100	110	139000	65.7	67.45	65.233	65.925	82.79
19-05-1999	115	115	110	110	8000	66.5	67.9	65.567	66.025	82.79
20-05-1999	105	115	105	115	77000	67.4	68.4	65.933	66	84.25
21-05-1999	115	115	115	115	10000	68.3	68.95	66.3	65.725	84.25
24-05-1999	110	110	110	110	55000	69.2	69.45	66.633	65.575	76.70
25-05-1999	110	115	110	115	25000	70.2	69.9	66.967	65.6	78.75
26-05-1999	115	145	115	135	325000	71.6	70.6	67.467	65.75	84.60
27-05-1999	140	185	140	175	197000	73.8	71.7	68.2	66.175	90.33
28-05-1999	190	220	165	170	538500	75.9	72.75	68.9	66.625	86.02
31-05-1999	180	195	175	175	72000	78	73.85	69.667	67.1	86.70
01-06-1999	180	205	175	175	317500	80.1	74.95	70.433	67.575	86.70
02-06-1999	190	210	190	195	871000	82.6	76.2	71.333	68.15	89.16
03-06-1999	195	195	190	195	126000	85.2	77.5	72.233	68.725	89.16
04-06-1999	205	215	200	200	299000	87.9	78.85	73.133	69.325	89.71
08-06-1999	220	220	205	205	78500	90.7	80.25	74.1	69.975	90.24
09-06-1999	200	200	200	200	54000	93.4	81.6	75.033	70.6	85.47
10-06-1999	200	200	195	200	139000	96.1	82.9	75.967	71.225	85.47
11-06-1999	205	215	190	210	369500	99.1	84.2	77	71.95	87.06
14-06-1999	215	220	190	190	985000	101.7	85.3	77.867	72.575	70.46
15-06-1999	190	195	190	190	197500	104.3	86.5	78.733	73.325	70.46
16-06-1999	190	190	180	185	326000	106.8	87.6	79.567	74.075	66.77
17-06-1999	195	205	190	195	344000	109.5	88.85	80.467	74.775	70.14
18-06-1999	195	195	170	170	2216500	111.9	89.8	81.167	75.225	55.10
21-06-1999	175	185	175	180	373500	114.5	90.9	81.933	75.75	58.90
22-06-1999	185	195	170	185	2336500	117.2	92.05	82.733	76.325	60.69
23-06-1999	185	185	175	180	226500	119.8	92.95	83.5	76.9	57.97
24-06-1999	180	190	175	180	385000	122.1	93.95	84.267	77.475	57.97
25-06-1999	180	185	180	185	408000	124.5	95	85.067	78.1	60.04
28-06-1999	185	185	175	180	218500	126.9	96.1	85.833	78.725	57.01
29-06-1999	180	180	175	175	94500	129.2	97.2	86.567	79.35	54.07
30-06-1999	175	175	170	170	10000	131.3	98.2	87.233	79.9	51.22
01-07-1999	170	170	170	170	10000	133.4	99.25	87.9	80.475	51.22
02-07-1999	165	165	165	165	33000	135.5	100.2	88.6	81	48.28
05-07-1999	125	140	125	135	5500	137	100.85	89.1	81.375	35.20
06-07-1999	135	170	135	170	14500	139.2	101.85	89.833	81.975	51.66
07-07-1999	165	165	150	150	3500	141	102.65	90.467	82.5	44.67
08-07-1999	145	145	145	145	3000	142.7	103.45	91.067	83	43.10
09-07-1999	165	165	165	165	1000	144.8	104.4	91.833	83.6	50.58
12-07-1999	170	170	155	155	49000	146.7	105.25	92.5	84.175	47.24
13-07-1999	150	150	150	150	5000	148.4	106.1	93.133	84.7	45.62
14-07-1999	165	165	165	165	1000	150.5	107.05	93.867	85.325	51.05
19-07-1999	165	165	150	150	65000	152.2	107.9	94.533	85.825	46.09
20-07-1999	155	165	150	150	94000	153.9	108.75	95.233	86.3	46.09
21-07-1999	150	155	150	150	27500	155.6	109.55	95.9	86.775	46.09
22-07-1999	150	150	150	150	16500	157	110.4	96.533	87.275	46.09
23-07-1999	155	165	150	165	69500	158.8	111.35	97.267	87.8	52.32
26-07-1999	150	150	140	145	44000	160.2	112.1	97.8	88.25	44.87
27-07-1999	135	140	135	140	24000	161.4	112.8	98.233	88.675	43.22
28-07-1999	135	135	135	135	2500	162.4	113.45	98.667	89.075	41.57
29-07-1999	140	145	140	140	37500	163.4	114.15	99.133	89.5	43.88
30-07-1999	140	150	140	150	25000	164.2	114.95	99.7	89.975	48.28
02-08-1999	140	150	140	150	17000	165	115.75	100.267	90.425	48.28
03-08-1999	145	145	145	145	6000	165.6	116.5	100.8	90.85	46.18
04-08-1999	140	140	140	140	47500	166.1	117.2	101.333	91.25	44.11
05-08-1999	140	140	135	135	9000	166.6	117.9	101.833	91.625	42.08
06-08-1999	135	140	125	140	401000	167.1	118.65	102.3	92	44.82
09-08-1999	145	155	135	135	381500	167.1	119.35	102.767	92.375	42.65
10-08-1999	130	135	120	135	25500	166.3	120.05	103.233	92.725	42.65
11-08-1999	120	120	105	105	53500	165	120.45	103.5	92.925	31.91
12-08-1999	110	110	95	100	108500	163.5	120.75	103.733	93.125	30.53
13-08-1999	100	100	100	100	27500	162	121.05	103.967	93.325	30.53
16-08-1999	105	120	105	105	7000	160.2	121.4	104.2	93.55	33.85
18-08-1999	105	105	100	105	14000	158.4	121.8	104.467	93.775	33.85
19-08-1999	115	115	105	105	5500	156.5	122.2	104.733	93.975	33.85
20-08-1999	105	105	105	105	13000	154.5	122.6	105	94.2	33.85
24-08-1999	105	105	100	100	14000	152.5	122.95	105.233	94.4	31.80
25-08-1999	110	110	100	100	87500	150.5	123.3	105.433	94.6	31.80
26-08-1999	110	110	110	110	2000	148.5	123.8	105.633	94.875	40.18
30-08-1999	85	100	85	100	32500	146.7	124.2	105.767	95.075	35.49
31-08-1999	100	105	95	100	138500	144.9	124.6	105.967	95.275	35.49
01-09-1999	100	100	100	100	24000	143.2	125	106.133	95.475	35.49
02-09-1999	105	105	105	105	28000	141.4	125.45	106.367	95.7	39.87
03-09-1999	110	110	105	105	45500	140.1	126	106.567	95.9	39.87
06-09-1999	100	120	100	115	165500	138.8	126.65	106.867	96.15	48.06
07-09-1999	120	125	115	115	170000	137.4	127.3	107.167	96.4	48.06
08-09-1999	120	120	100	105	242500	135.9	127.85	107.267	96.6	41.51
09-09-1999	105	120	105	120	108500	134.7	128.4	107.533	96.875	52.07
10-09-1999	115	125	115	115	101000	133.3	128.9	107.767	97.125	48.90
13-09-1999	125	125	115	120	74000	132.1	129.5	108.1	97.4	52.04
14-09-1999	110	110	110	110	32500	130.8	130	108.4	97.625	45.95
15-09-1999	115	115	115	115	73000	129.7	130.5	108.7	97.85	49.16
16-09-1999	120	130	120	120	38500	128.7	131.05	109.067	98.1	52.21
20-09-1999	115	115	115	115	11500	127.7	131.6	109.367	98.375	49.04
21-09-1999	115	115	110	115	34000	127.3	132.15	109.667	98.65	49.04
22-09-1999	110	110	110	110	15000	126.1	132.65	109.933	98.9	45.81
24-09-1999	105	105	105	105	205000	125.2	133.1	110.167	99.15	42.78
28-09-1999	105	105	105	105	500	124.4	133.55	110.433	99.4	42.78
30-09-1999	110	115	110	110	148500	123.3	134.05	110.7	99.7	46.86
01-10-1999	115	125	115	115	248000	122.5	134.6	111	100	50.65
04-10-1999	115	115	115	115	48500	121.8	135.1	111.333	100.3	50.65
05-10-1999	115	115	115	115	25000	120.8	135.65	111.633	100.6	50.65
06-10-1999	110	125	105	120	1056500	120.2	136.2	112	100.95	54.68
07-10-1999	130	130	120	120	30500	119.6	136.75	112.367	101.325	54.68
08-10-1999	120	125	120	125	37500	119.1	137.35	112.733	101.7	58.60
11-10-1999	125	135	120	120	1413500	118.5	137.75	113.1	102.025	53.61
12-10-1999	125	125	120	120	64000	117.6	138.2	113.433	102.35	53.61
13-10-1999	120	120	120	120	5000	117.1	138.65	113.767	102.625	53.61
14-10-1999	120	125	115	120	1697000	116.7	139.05	114.1	102.85	53.61
15-10-1999	120	120	120	120	500	116.4	139.4	114.433	103.1	53.61
18-10-1999	115	115	115	115	5000	115.9	139.65	114.733	103.325	47.71
19-10-1999	120	120	120	120	16000	115.3	139.75	115.067	103.6	53.25
20-10-1999	120	125	115	115	152000	114.6	139.8	115.367	103.85	47.80
21-10-1999	120	125	120	120	162500	114.1	139.85	115.7	104.125	52.98
22-10-1999	120	120	110	110	151500	113.5	139.8	115.967	104.375	43.65
25-10-1999	110	115	110	115	120000	113.1	139.85	116.3	104.65	48.53
26-10-1999	115	120	115	115	262000	112.6	139.85	116.633	104.875	48.53
27-10-1999	120	130	120	130	435500	112.5	139.8	117.067	105.2	60.45
28-10-1999	130	130	125	125	99000	112.3	139.3	117.467	105.5	55.81
29-10-1999	125	125	125	125	21000	112.7	138.85	117.867	105.8	55.81
01-11-1999	125	125	125	125	32500	113.2	138.35	118.233	106.1	55.81
02-11-1999	130	130	125	130	173000	113.8	137.9	118.633	106.425	59.68
03-11-1999	130	130	130	130	160000	114.3	137.25	119.033	106.725	59.68
04-11-1999	130	150	130	145	861000	115.1	136.75	119.567	107.125	69.09
05-11-1999	145	145	140	145	51500	115.9	136.2	120.1	107.525	69.09
08-11-1999	145	155	140	145	340500	116.7	135.6	120.633	107.925	69.09
09-11-1999	150	155	150	155	333500	117.8	135.15	121.233	108.375	74.12
10-11-1999	160	180	160	180	122500	119.4	134.95	122	108.925	82.00
11-11-1999	180	200	180	185	345500	120.9	134.7	122.833	109.45	83.11
12-11-1999	185	185	170	175	42000	122.4	134.55	123.6	109.925	73.38
15-11-1999	175	185	160	160	260000	123.6	134.25	124.267	110.375	61.71
16-11-1999	165	175	160	160	164000	124.8	134	124.933	110.8	61.71
17-11-1999	165	170	160	160	79500	125.9	133.65	125.6	111.25	61.71
18-11-1999	165	170	160	160	119000	127	133.55	126.333	111.675	61.71
19-11-1999	170	180	165	165	355000	128	133.4	127.1	112.15	64.26
22-11-1999	165	185	165	170	496000	129.1	133.25	127.9	112.65	66.65
23-11-1999	170	170	160	160	168500	130.2	133.05	128.633	113	58.25
24-11-1999	150	155	140	150	121000	130.8	132.75	129.2	113.35	51.30
25-11-1999	140	145	140	140	53500	131.3	132.3	129.7	113.65	45.45
26-11-1999	145	145	145	145	12500	131.8	131.95	130.267	114.025	48.61
29-11-1999	145	145	135	135	14000	132.3	131.55	130.767	114.375	43.22
30-11-1999	135	140	135	140	345000	132.8	131.25	131.267	114.725	46.42
01-12-1999	135	145	135	140	58500	133.2	130.95	131.767	115.1	46.42
02-12-1999	140	140	140	140	15000	133.7	130.7	132.3	115.45	46.42
03-12-1999	140	140	140	140	3500	134.2	130.75	132.833	115.8	46.42
06-12-1999	140	140	140	140	45000	134.8	130.45	133.367	116.15	46.42
07-12-1999	140	140	140	140	16000	135.5	130.35	133.9	116.5	46.42
09-12-1999	140	145	140	140	24000	136.2	130.3	134.433	116.875	46.42
10-12-1999	145	145	140	140	20000	136.8	130.05	134.967	117.225	46.42
14-12-1999	140	140	140	140	5500	137.3	129.9	135.5	117.575	46.42
15-12-1999	140	140	140	140	22500	137.8	129.8	136	117.95	46.42
16-12-1999	140	140	140	140	25000	138.3	129.55	136.533	118.3	46.42
17-12-1999	140	140	135	140	23500	138.7	129.45	137.033	118.675	46.42
20-12-1999	140	140	140	140	5000	139.1	129.35	137.533	119.05	46.42
21-12-1999	140	140	140	140	37500	139.4	129.25	138.033	119.4	46.42
22-12-1999	140	150	140	145	80000	139.9	129.2	138.467	119.8	53.76
23-12-1999	145	150	145	145	35000	140.4	129	138.933	120.175	53.76
27-12-1999	140	140	140	140	26500	140.8	128.95	139.367	120.525	46.39
28-12-1999	145	160	145	145	194000	141.3	129	139.8	120.9	53.29
29-12-1999	140	140	140	140	5000	141.7	129.05	140.167	121.25	46.80
30-12-1999	145	145	145	145	10000	142.3	129.1	140.533	121.625	52.97
04-01-2000	150	150	145	145	77500	142.8	129.05	140.767	122	52.97
05-01-2000	140	140	140	140	288500	143.3	128.95	140.967	122.35	46.69
06-01-2000	145	170	145	155	2373000	144	129.05	141.233	122.775	61.45
11-01-2000	170	230	165	230	3746000	146.4	129.95	142	123.575	84.52
12-01-2000	235	265	200	235	7372000	148.8	130.95	142.833	124.425	85.16
13-01-2000	235	240	200	200	508000	150.5	131.55	143.4	125.1	64.98
14-01-2000	190	190	175	185	167000	151.6	132.05	143.733	125.7	58.57
17-01-2000	185	205	185	185	131500	152.8	132.55	143.8	126.3	58.57
18-01-2000	185	185	170	170	90000	153.7	133.2	143.8	126.825	52.56
19-01-2000	170	170	165	165	145000	154.5	133.85	143.733	127.3	50.70
20-01-2000	175	180	175	175	52500	155.4	134.6	143.733	127.825	54.20
24-01-2000	175	175	170	170	47000	156.2	135.25	143.567	128.325	52.20
25-01-2000	165	170	165	170	32500	156.7	135.9	143.4	128.85	52.20
26-01-2000	165	165	165	165	10000	157.1	136.5	143.167	129.35	50.06
27-01-2000	165	165	160	160	85000	157.4	137.05	142.867	129.825	47.95
28-01-2000	170	170	170	170	5000	157.7	137.75	142.667	130.35	52.29
01-02-2000	170	170	160	160	25500	157.3	138.35	142.4	130.825	47.98
02-02-2000	155	155	155	155	5000	156.7	138.8	142.033	131.3	45.94
09-02-2000	160	160	160	160	5000	156.4	139.4	141.833	131.8	48.30
10-02-2000	170	180	170	170	20000	156.6	140.1	141.7	132.35	52.76
11-02-2000	170	185	170	175	70000	156.9	140.85	141.633	132.925	54.86
15-02-2000	170	170	170	170	2000	157.1	141.5	141.467	133.475	52.35
16-02-2000	170	170	165	165	35000	157.2	142.1	141.433	134.05	49.90
17-02-2000	165	165	165	165	1500	157.2	142.6	141.333	134.625	49.90
21-02-2000	170	180	170	170	159000	157.2	143.15	141.233	135.225	52.48
22-02-2000	165	165	160	160	28500	157.2	143.7	141.1	135.775	47.25
23-02-2000	160	165	160	160	112500	157.4	144.1	140.967	136.25	47.25
24-02-2000	160	160	150	150	32000	157.6	144.45	140.733	136.675	42.34
25-02-2000	150	150	140	145	71500	157.6	144.7	140.5	137.1	40.10
28-02-2000	150	150	140	145	128500	157.8	145.05	140.3	137.525	40.10
01-03-2000	140	140	140	140	10000	157.8	145.3	140.1	137.9	37.79
02-03-2000	140	140	135	135	17500	157.7	145.45	139.867	138.25	35.57
06-03-2000	145	145	130	135	5000	157.6	145.65	139.667	138.625	35.57
07-03-2000	100	135	100	135	40000	157.5	145.85	139.667	139	35.57
08-03-2000	135	150	135	135	104500	157.4	146.1	139.433	139.375	35.57
09-03-2000	140	150	135	135	66000	157.3	146.4	139.333	139.75	35.57
10-03-2000	145	145	135	135	34500	157.2	146.7	139.267	140.125	35.57
13-03-2000	140	140	135	135	30000	157.1	146.95	139.067	140.5	35.57
14-03-2000	135	145	135	135	185500	157	147.15	138.933	140.875	35.57
15-03-2000	140	140	135	140	115500	157	147.4	138.867	141.25	41.75
17-03-2000	140	140	135	135	36500	156.9	147.6	138.667	141.625	37.84
20-03-2000	140	145	135	135	84500	156.8	147.75	138.567	141.975	37.84
21-03-2000	135	135	130	130	105000	156.6	147.85	138.433	142.3	34.14
22-03-2000	135	135	130	130	52500	156.4	147.9	138.3	142.625	34.14
23-03-2000	130	130	130	130	8500	156.1	148	138.167	142.875	34.14
24-03-2000	130	130	130	130	32500	155.8	148.1	137.933	143.15	34.14
27-03-2000	130	150	130	135	311500	155.7	148.25	137.867	143.45	41.80
28-03-2000	140	140	135	135	10000	155.5	148.4	137.833	143.725	41.80
29-03-2000	140	145	140	140	415500	155.5	148.6	137.867	144	48.72
30-03-2000	150	150	135	135	166000	155.3	148.8	137.833	144.225	43.19
03-04-2000	140	140	140	140	7500	155.2	149	137.767	144.375	49.38
05-04-2000	135	135	135	135	2500	155.1	149.2	137.667	144.5	44.19
07-04-2000	140	140	140	140	1000	154.8	149.4	137.633	144.625	49.86
10-04-2000	135	145	135	140	64000	153	149.7	137.633	144.75	49.86
11-04-2000	140	140	140	140	500	151.1	149.95	137.667	144.9	49.86
12-04-2000	140	140	135	135	69500	149.8	150.15	137.633	145	44.25
13-04-2000	135	135	130	130	187500	148.7	150.15	137.6	144.975	39.46
14-04-2000	130	130	130	130	11000	147.6	150.2	137.567	144.75	39.46
17-04-2000	125	130	125	125	38000	146.7	150.2	137.7	144.525	35.07
18-04-2000	130	130	130	130	10000	146	150.25	137.9	144.3	42.02
19-04-2000	125	125	125	125	5000	145	150.2	138.067	144.05	37.68
20-04-2000	120	125	120	125	6000	144.1	150.15	138.2	143.7	37.68
24-04-2000	125	125	120	120	72000	143.1	149.9	138.3	143.325	33.64
25-04-2000	115	115	105	110	36500	142	149.55	138.333	142.875	27.33
26-04-2000	90	90	80	85	60500	140.5	148.95	138.2	142.275	18.16
27-04-2000	100	100	80	90	13000	138.9	148.3	138.133	141.725	23.68
28-04-2000	80	95	80	95	40000	137.6	147.45	138.1	141.2	28.84
01-05-2000	100	110	95	100	55000	136.5	146.6	138.033	140.65	33.67
02-05-2000	100	125	100	105	308000	135.4	145.9	138.067	140.225	38.20
03-05-2000	110	115	110	110	82500	134.2	145.4	138.133	139.825	42.42
04-05-2000	110	110	105	105	42000	132.8	144.85	138.167	139.425	39.51
05-05-2000	105	105	105	105	3500	131.5	144.3	138.167	138.975	39.51
08-05-2000	105	105	100	105	32500	130.3	143.75	138.167	138.65	39.51
09-05-2000	100	105	100	105	30000	129.1	143.15	138.1	138.275	39.51
10-05-2000	110	115	110	110	289000	127.9	142.55	138.067	137.9	44.62
11-05-2000	105	105	100	100	34500	126.7	141.95	138.033	137.5	37.75
12-05-2000	100	100	95	95	167000	125.4	141.4	137.867	137.075	34.86
15-05-2000	95	95	95	95	82000	124.3	140.95	137.733	136.625	34.86
17-05-2000	100	100	95	95	30000	123.3	140.45	137.567	136.2	34.86
22-05-2000	95	95	95	95	25000	122.3	140.05	137.467	135.8	34.86
23-05-2000	90	90	90	90	10000	121.3	139.55	137.3	135.4	31.61
24-05-2000	90	90	90	90	7500	120.4	139.05	137.1	135	31.61
26-05-2000	80	80	80	80	44000	119.3	138.45	136.867	134.575	25.98
05-06-2000	95	100	75	80	21500	118.2	137.85	136.633	134.3	25.98
06-06-2000	75	75	70	75	23000	117	137.2	136.4	133.825	23.55
07-06-2000	80	80	75	75	25000	115.8	136.55	136.2	133.45	23.55
08-06-2000	75	75	75	75	6500	114.6	135.9	136	133.1	23.55
09-06-2000	80	80	80	80	500	113.5	135.3	135.8	132.675	31.55
12-06-2000	80	90	80	80	79500	112.4	134.7	135.567	132.3	31.55
13-06-2000	75	75	75	75	500	111.1	134.05	135.3	131.925	28.14
14-06-2000	80	80	75	75	20500	109.9	133.4	135.033	131.475	28.14
16-06-2000	80	85	80	85	48500	108.9	132.85	134.8	131.15	42.55
19-06-2000	85	85	85	85	4000	108	132.3	134.567	130.825	42.55
21-06-2000	85	85	85	85	40000	107.1	131.75	134.3	130.5	42.55
22-06-2000	90	95	85	85	164500	106.2	131.15	134.067	130.175	42.55
23-06-2000	90	90	85	85	33500	105.3	130.55	133.833	129.775	42.55
26-06-2000	95	105	90	90	331000	104.4	130.05	133.633	129.5	49.84
27-06-2000	100	100	95	95	136000	103.6	129.55	133.467	129.275	55.87
28-06-2000	95	95	95	95	80000	102.7	129.1	133.3	129.075	55.87
29-06-2000	90	90	90	90	34500	101.8	128.55	133.133	128.825	49.04
05-07-2000	82	90	82	90	25000	100.8	128	132.933	128.525	49.04
06-07-2000	60	81	60	81	7500	99.72	127.41	132.707	128.18	39.06
07-07-2000	85	85	85	85	5000	98.62	126.71	132.473	127.88	44.47
10-07-2000	81	81	81	81	40000	97.44	125.22	132.28	127.585	40.59
11-07-2000	85	85	85	85	15500	96.34	123.72	132.08	127.335	45.69
12-07-2000	85	85	85	85	2500	95.34	122.57	131.88	127.06	45.69
13-07-2000	81	81	81	81	2000	94.36	121.53	131.553	126.79	41.55
17-07-2000	81	81	81	81	3000	93.38	120.49	131.26	126.52	41.55
19-07-2000	85	93	85	91	85500	92.7	119.7	131.033	126.45	53.71
20-07-2000	91	92	90	90	225000	91.9	118.95	130.8	126.4	52.53
21-07-2000	89	90	89	89	65000	91.18	118.09	130.527	126.345	51.32
25-07-2000	88	88	88	88	57500	90.44	117.27	130.247	126.26	50.08
26-07-2000	88	88	88	88	25000	89.8	116.45	129.867	126.175	50.08
27-07-2000	90	91	90	91	17500	89.42	115.71	129.507	126.105	53.96
28-07-2000	90	95	90	95	27500	89.62	115.06	129.173	126.055	58.58
31-07-2000	94	110	94	105	383000	89.92	114.41	128.84	126.08	67.39
01-08-2000	106	109	102	102	25500	90.06	113.83	128.32	126.09	63.06
02-08-2000	100	100	100	100	6000	90.06	113.28	127.753	126.04	60.28
03-08-2000	105	105	102	105	21500	90.06	112.73	127.287	126.065	64.50
04-08-2000	102	102	102	102	5000	89.9	112.05	126.9	126.075	60.35
07-08-2000	102	102	102	102	12500	89.84	111.32	126.513	126.085	60.35
08-08-2000	104	104	99	99	1315500	89.72	110.61	126.107	126.055	56.17
11-08-2000	93	93	93	93	6000	89.48	109.89	125.66	125.995	48.87
14-08-2000	93	93	93	93	51500	89.24	109.17	125.18	125.885	48.87
16-08-2000	93	93	93	93	6000	88.9	108.4	124.667	125.775	48.87
18-08-2000	93	93	93	93	2000	88.76	107.73	124.22	125.715	48.87
22-08-2000	90	90	90	90	5000	88.66	107.03	123.82	125.565	44.94
23-08-2000	92	92	92	92	1000	88.6	106.45	123.5	125.45	47.95
25-08-2000	81	81	81	81	1000	88.32	105.81	123.073	125.255	36.24
05-09-2000	84	84	83	83	30000	88.08	105.19	122.727	125.12	39.15
06-09-2000	83	85	81	81	13000	87.9	104.6	122.333	124.95	37.32
07-09-2000	86	86	86	86	5500	87.82	104.11	121.973	124.78	44.34
08-09-2000	91	91	91	91	10000	88.04	103.67	121.647	124.66	50.33
12-09-2000	81	81	81	81	8500	88.06	103.13	121.253	124.49	40.86
13-09-2000	81	82	81	82	10500	88.2	102.6	120.867	124.35	42.03
18-09-2000	81	81	78	78	10000	88.26	102.03	120.453	124.215	38.72
19-09-2000	79	85	79	85	10000	88.46	101.53	120.087	124.115	46.64
20-09-2000	60	85	60	85	1000	88.56	101.03	119.72	123.99	46.64
02-10-2000	85	86	72	72	36000	88.4	100.4	119.267	123.775	36.48
03-10-2000	70	71	70	71	12000	88.32	99.71	118.807	123.555	35.83
04-10-2000	74	75	74	75	15000	88.32	99.11	118.373	123.355	40.39
05-10-2000	78	82	76	76	33000	88.14	98.52	117.947	123.135	41.50
01-11-2000	70	70	70	70	3000	87.84	97.92	117.48	122.885	37.02
03-11-2000	65	65	60	60	27500	87.34	97.22	116.947	122.56	31.01
09-11-2000	65	65	65	65	10000	86.94	96.57	116.413	122.285	36.56
21-11-2000	60	65	60	65	10000	86.54	95.92	115.88	122.01	36.56
22-11-2000	60	60	60	60	2500	85.94	95.17	115.347	121.71	33.44
24-11-2000	60	60	60	60	2000	85.24	94.42	114.78	121.41	33.44
05-12-2000	62	62	62	62	5000	84.58	93.64	114.26	121.12	35.97
06-12-2000	65	65	65	65	7500	84.08	92.94	113.727	120.87	39.68
07-12-2000	60	60	60	60	15000	83.48	92.14	113.16	120.57	35.94
08-12-2000	60	60	60	60	13500	83.06	91.39	112.627	120.295	35.94
13-12-2000	55	55	55	55	6500	82.46	90.54	111.96	119.97	32.40
19-12-2000	44	44	44	44	7500	81.72	89.58	110.72	119.64	26.27
02-01-2001	46	46	45	45	7500	80.92	88.63	109.453	119.29	27.61
08-01-2001	45	45	45	45	5000	80.12	87.73	108.42	118.94	27.61
10-01-2001	34	34	34	34	500	79.18	86.77	107.413	118.46	22.42
17-01-2001	34	34	34	34	5000	78.24	85.81	106.407	118.005	22.42
19-01-2001	35	35	35	35	1000	77.12	84.91	105.507	117.555	23.93
22-01-2001	35	35	35	35	27000	76.02	83.96	104.64	117.105	23.93
29-01-2001	41	41	41	41	5000	75.06	83.12	103.747	116.66	33.00
31-01-2001	45	45	45	45	1000	74.2	82.32	102.913	116.235	38.29
07-02-2001	40	40	40	40	10000	73.24	81.52	102.047	115.71	34.61
14-02-2001	36	36	36	36	1000	72.14	80.78	101.187	115.165	31.97
16-02-2001	37	37	35	35	18000	70.94	80.28	100.353	114.615	31.32
22-02-2001	36	36	36	36	2500	69.56	79.74	99.46	114.02	32.78
26-02-2001	40	40	40	40	10000	68.32	79.19	98.66	113.32	38.42
27-02-2001	42	49	42	46	30000	67.24	78.65	97.933	112.625	45.76
28-02-2001	46	46	40	40	19500	65.94	78	97.133	111.95	40.55
01-03-2001	45	49	45	48	36000	64.86	77.38	96.32	111.39	48.90
06-03-2001	49	49	49	49	15000	63.8	76.82	95.48	110.835	49.85
07-03-2001	50	50	50	50	32500	62.82	76.27	94.68	110.285	50.84
18-04-2001	35	35	30	30	25000	61.56	75.52	93.78	109.635	35.75
19-04-2001	28	28	28	28	1500	60.26	74.75	92.867	108.95	34.64
20-04-2001	26	26	26	26	500	58.92	73.91	91.907	108.23	33.52
23-04-2001	25	25	25	25	500	57.56	73.16	91.007	107.555	32.95
01-05-2001	27	40	27	40	17500	56.56	72.61	90.207	107.005	47.45
02-05-2001	46	52	44	52	84500	55.76	72.18	89.553	106.565	55.71
03-05-2001	53	53	53	53	10000	55.2	71.76	88.94	106.105	56.32
04-05-2001	53	54	53	54	25000	54.62	71.35	88.333	105.7	56.97
08-05-2001	40	40	38	38	10500	53.76	70.83	87.653	105.19	45.42
09-05-2001	40	40	38	40	12000	52.84	70.33	87.02	104.69	46.87
10-05-2001	46	46	34	38	35000	51.78	69.91	86.373	104.18	45.57
11-05-2001	36	46	36	46	30500	51.08	69.57	85.78	103.71	51.39
14-05-2001	40	60	40	60	67000	50.64	69.42	85.28	103.31	59.54
15-05-2001	59	59	45	45	2500	49.98	69.12	84.68	102.835	49.89
16-05-2001	46	47	46	46	13000	49.2	68.83	84.087	102.365	50.47
17-05-2001	52	55	46	55	11000	48.6	68.58	83.553	101.94	55.44
18-05-2001	48	52	42	52	49500	48.2	68.3	83	101.5	53.51
21-05-2001	52	52	52	52	1000	47.82	68.07	82.413	101.06	53.51
22-05-2001	53	53	51	51	35000	47.34	67.83	81.853	100.615	52.80
23-05-2001	50	53	44	53	33500	46.88	67.51	81.307	100.18	54.11
25-05-2001	53	57	53	57	75000	46.62	67.23	80.82	99.765	56.70
28-05-2001	55	57	51	55	70500	46.52	66.93	80.32	99.34	55.03
29-05-2001	55	60	55	57	64500	46.36	66.65	79.833	98.9	56.41
30-05-2001	60	61	58	58	66500	46.22	66.38	79.353	98.465	57.12
31-05-2001	58	58	57	57	17500	46.16	66.05	78.833	98.05	56.14
01-06-2001	57	57	55	55	55000	46.06	65.65	78.3	97.6	54.13
07-06-2001	52	52	43	43	1500	45.68	65.13	77.653	97.115	43.95
11-06-2001	47	48	47	48	7500	45.34	64.71	77.073	96.63	48.31
12-06-2001	50	52	50	52	35500	45.18	64.33	76.487	96.165	51.56
13-06-2001	56	57	56	57	22500	45.12	64.09	75.967	95.75	55.33
15-06-2001	52	52	52	52	23500	45.06	63.76	75.38	95.235	51.05
18-06-2001	52	52	52	52	50000	45.22	63.47	74.793	94.345	51.05
19-06-2001	52	52	52	52	10000	45.36	63.14	74.207	93.43	51.05
20-06-2001	54	54	54	54	20000	45.54	62.83	73.667	92.7	52.87
21-06-2001	48	48	48	48	500	45.82	62.5	73.12	92.015	47.19
25-06-2001	56	57	56	57	2500	46.28	62.26	72.633	91.375	55.00
26-06-2001	57	57	57	57	2500	46.72	61.92	72.18	90.81	55.00
28-06-2001	53	53	52	52	55000	47.06	61.54	71.66	90.245	50.22
02-07-2001	50	50	50	50	500	47.24	61.15	71.16	89.62	48.40
03-07-2001	52	52	51	51	117500	47.36	60.78	70.667	89.025	49.39
09-07-2001	31	31	31	31	5000	47.18	60.21	70.073	88.33	35.00
12-07-2001	48	50	48	50	3000	47.46	59.8	69.673	87.755	49.92
13-07-2001	50	50	50	50	5000	47.76	59.35	69.44	87.205	49.92
16-07-2001	56	60	56	60	143000	48.24	58.9	69.24	86.655	56.08
18-07-2001	60	60	54	54	5000	48.52	58.42	68.967	86.125	51.95
19-07-2001	60	74	60	74	2119500	49.08	58.16	68.793	85.72	61.99
20-07-2001	74	74	67	67	15500	49.62	57.78	68.54	85.255	57.47
23-07-2001	68	68	68	68	5500	50.02	57.44	68.26	84.745	57.94
24-07-2001	66	66	66	66	21000	50.36	57.08	68	84.2	56.59
26-07-2001	67	67	65	65	70000	50.66	56.74	67.733	83.675	55.88
31-07-2001	65	65	65	65	25000	51.36	56.46	67.467	83.175	55.88
01-08-2001	66	67	66	67	35000	52.14	56.2	67.213	82.685	57.12
02-08-2001	67	67	66	66	25000	52.94	55.93	66.92	82.165	56.27
07-08-2001	65	65	65	65	40000	53.74	55.65	66.687	81.69	55.38
09-08-2001	64	64	64	64	12500	54.22	55.39	66.48	81.21	54.46
10-08-2001	64	64	63	63	22500	54.44	55.1	66.267	80.775	53.50
13-08-2001	65	65	65	65	22500	54.68	54.94	66.067	80.375	55.20
22-08-2001	70	70	70	70	500	55	54.81	65.9	80	59.22
27-08-2001	70	70	70	70	10000	55.64	54.7	65.767	79.65	59.22
29-08-2001	65	84	65	84	38000	56.52	54.68	65.727	79.395	68.42
30-08-2001	83	84	70	74	8787000	57.24	54.51	65.687	79.09	58.30
03-09-2001	36	46	36	46	20000	57.24	54.16	65.46	78.645	40.32
04-09-2001	68	68	67	67	47000	57.38	54.01	65.407	78.305	52.22
05-09-2001	58	58	58	58	10500	57.64	53.81	65.293	77.92	47.82
12-09-2001	54	54	54	54	20000	57.8	53.5	65.153	77.515	45.97
13-09-2001	60	60	60	60	2500	57.9	53.25	65.02	77.14	49.15
20-09-2001	60	60	60	60	2000	58.06	53.13	64.887	76.765	49.15
21-09-2001	60	60	60	60	13500	58.22	53.02	64.787	76.365	49.15
28-09-2001	58	58	58	58	25000	58.36	52.85	64.673	75.98	47.97
02-10-2001	58	58	58	58	25000	58.46	52.67	64.493	75.595	47.97
03-10-2001	55	55	55	55	16500	58.42	52.52	64.293	75.22	46.06
04-10-2001	55	55	55	55	25500	58.42	52.47	64.093	74.845	46.06
10-10-2001	64	64	64	64	500	58.56	52.46	63.953	74.515	52.65
11-10-2001	70	70	70	70	500	58.8	52.51	63.853	74.215	56.47
18-10-2001	77	77	77	77	500	59.2	52.68	63.767	73.925	60.47
24-10-2001	59	59	59	59	24000	59.28	52.67	63.527	73.545	48.19
02-11-2001	58	58	58	58	10000	59.58	52.63	63.28	73.135	47.61
05-11-2001	57	57	57	57	25000	59.76	52.55	63.06	72.745	47.01
06-11-2001	57	57	57	57	5000	59.86	52.52	62.84	72.33	47.01
07-11-2001	57	57	57	57	5500	59.86	52.49	62.68	71.94	47.01
08-11-2001	57	57	57	57	18500	59.96	52.51	62.493	71.525	47.01
09-11-2001	60	60	60	60	2000	60.12	52.67	62.353	71.125	49.60
15-11-2001	59	59	59	59	15000	60.26	52.81	62.18	70.72	48.74
16-11-2001	59	59	59	59	12500	60.36	52.95	62.007	70.34	48.74
19-11-2001	59	59	59	59	25000	60.58	53.2	61.86	69.985	48.74
20-11-2001	59	59	59	59	10000	60.62	53.45	61.713	69.63	48.74
21-11-2001	59	59	59	59	8000	60.66	53.69	61.5	69.3	48.74
22-11-2001	59	59	59	59	12000	60.8	53.93	61.293	68.945	48.74
23-11-2001	59	59	59	59	11500	60.98	54.11	61.093	68.615	48.74
26-11-2001	59	59	58	58	15000	61.12	54.24	60.893	68.28	47.37
27-11-2001	59	59	59	59	8500	61.68	54.43	60.7	67.975	48.92
30-11-2001	59	59	58	58	50000	61.84	54.65	60.48	67.715	47.42
04-12-2001	58	58	58	58	25000	62	54.88	60.233	67.58	47.42
06-12-2001	57	57	57	57	3000	61.94	55.09	59.913	67.415	45.78
12-12-2001	57	57	56	56	50000	61.98	55.25	59.607	67.22	44.14
13-12-2001	52	52	52	52	10000	61.54	55.31	59.287	66.98	38.25
26-12-2001	52	52	52	52	25000	61.24	55.43	58.933	66.715	38.25
04-01-2002	52	52	52	52	37000	60.92	55.47	58.6	66.425	38.25
07-01-2002	52	52	52	52	10000	60.64	55.5	58.267	66.16	38.25
11-01-2002	52	52	52	52	5000	60.38	55.52	57.953	65.895	38.25
16-01-2002	52	52	50	50	50000	60.08	55.72	57.667	65.62	34.88
31-01-2002	49	49	49	49	2500	59.72	55.93	57.373	65.34	33.30
07-02-2002	48	48	48	48	50000	59.36	56.15	57.073	65.03	31.75
08-02-2002	46	46	46	46	10000	58.98	56.36	56.76	64.76	28.85
28-02-2002	44	44	44	44	1000	58.58	56.4	56.453	64.505	26.28
04-03-2002	44	44	44	44	29000	58.2	56.32	56.133	64.25	26.28
06-03-2002	47	47	47	47	17500	57.84	56.26	55.907	64.01	36.19
22-03-2002	44	44	44	44	40000	57.32	56.16	55.647	63.755	31.61
27-03-2002	37	44	37	44	10000	56.8	56.22	55.4	63.525	31.61
18-04-2002	40	40	40	40	10000	55.92	56.22	55.093	63.275	26.44
26-04-2002	38	38	38	38	12500	55.2	56.22	54.74	63.065	24.30
01-05-2002	40	40	40	40	91500	55.08	56.16	54.467	62.865	30.37
02-05-2002	42	42	41	42	50000	54.58	55.98	54.2	62.7	35.91
03-05-2002	40	40	40	40	25000	54.22	55.93	53.947	62.525	33.08
06-05-2002	40	40	40	40	3500	53.94	55.87	53.647	62.35	33.08
10-05-2002	40	40	40	40	5000	53.54	55.72	53.347	62.15	33.08
13-05-2002	40	40	40	40	1500	53.14	55.6	53.133	61.95	33.08
16-05-2002	40	40	40	40	15000	52.74	55.48	52.927	61.775	33.08
20-05-2002	40	42	40	40	16500	52.38	55.37	52.693	61.6	33.08
21-05-2002	42	42	42	42	12500	52.06	55.26	52.467	61.385	40.41
22-05-2002	42	42	41	42	5000	51.8	55.11	52.28	61.17	40.41
23-05-2002	41	41	41	41	1000	51.52	54.97	52.153	60.95	38.00
17-06-2002	41	41	41	41	10000	51.06	54.81	51.993	60.73	38.00
24-06-2002	40	40	40	40	25000	50.46	54.63	51.827	60.505	35.53
25-06-2002	42	49	42	49	10500	49.9	54.55	51.753	60.3	60.40
15-07-2002	42	42	41	41	15000	49.54	54.41	51.627	60.03	44.11
26-07-2002	40	40	35	35	100000	49.08	54.33	51.447	59.73	36.22
31-07-2002	37	37	37	37	25000	48.68	54.22	51.26	59.465	40.07
01-08-2002	38	38	38	38	42000	48.3	54.08	51.113	59.205	41.96
02-08-2002	40	40	40	40	10000	47.96	53.91	50.98	59	45.64
07-08-2002	38	38	38	38	2500	47.58	53.77	50.867	58.765	42.72
08-08-2002	39	39	39	39	25000	47.16	53.64	50.833	58.555	44.63
09-08-2002	39	39	39	39	5000	46.76	53.51	50.793	58.325	44.63
14-08-2002	40	40	40	40	50000	46.38	53.37	50.76	58.1	46.69
21-08-2002	41	41	41	41	40000	46.02	53.3	50.807	57.9	48.74
28-08-2002	42	42	42	42	20000	45.68	53.15	50.86	57.705	50.78
05-09-2002	47	47	47	47	2000	45.44	53.05	50.94	57.485	59.47
10-09-2002	44	44	44	44	25000	45.14	52.97	51	57.255	53.38
12-09-2002	44	44	44	44	37500	44.84	52.91	51.02	57.03	53.38
18-09-2002	44	44	44	44	50000	44.56	52.84	51.013	56.81	53.38
20-09-2002	44	44	44	44	5000	44.26	52.97	51.04	56.59	53.38
30-09-2002	44	44	44	44	30000	43.98	52.91	51.093	56.355	53.38
02-10-2002	44	44	44	44	6000	43.7	52.85	51.153	56.1	53.38
24-10-2002	42	42	42	42	2000	43.4	52.67	51.193	55.785	48.24
23-01-2003	42	42	42	42	13000	43.12	52.55	51.207	55.485	48.24
30-01-2003	42	42	42	42	12500	42.92	52.23	51.18	55.195	48.24
25-02-2003	41	41	41	41	500	42.7	51.97	51.187	54.875	45.51
01-05-2003	39	39	39	39	1500	42.44	51.68	51.127	54.56	40.56
18-06-2003	35	35	35	35	12500	42.1	51.37	51.033	54.225	32.86
20-06-2003	45	45	45	45	1000	41.96	51.17	51	53.955	55.57
27-06-2003	43	43	43	43	2000	41.82	50.95	51.087	53.705	51.80
01-08-2003	45	58	45	58	57500	42	50.86	51.287	53.53	68.87
04-08-2003	60	70	60	70	313000	42.44	50.9	51.58	53.415	76.15
05-08-2003	79	79	79	79	2500	43.1	51.04	51.94	53.345	79.94
06-08-2003	88	88	88	88	2500	43.98	51.28	52.26	53.335	82.87
14-08-2003	86	86	86	86	12500	44.82	51.51	52.487	53.305	80.07
20-08-2003	82	82	56	56	3513000	45	51.42	52.507	53.18	51.80
21-08-2003	43	49	43	48	853500	45.08	51.2	52.467	53.005	47.03
22-08-2003	49	49	32	33	2342000	44.86	50.83	52.433	52.765	39.66
25-08-2003	34	36	34	35	42000	44.76	50.34	52.4	52.51	40.99
26-08-2003	37	37	34	34	2000	44.68	49.94	52.373	52.225	40.51
27-08-2003	34	34	32	34	53000	44.56	49.82	52.293	51.99	40.51
28-08-2003	33	33	33	33	2000	44.38	49.48	52.113	51.745	39.97
29-08-2003	33	33	33	33	5000	44.24	49.23	52.033	51.52	39.97
03-09-2003	32	32	32	32	10000	44.08	49.01	51.94	51.255	39.36
04-09-2003	33	39	33	39	74500	44.06	48.8	51.833	51.025	45.63
05-09-2003	36	36	36	36	10000	43.98	48.56	51.727	50.845	43.55
08-09-2003	35	35	35	35	12500	43.88	48.31	51.613	50.665	42.85
09-09-2003	34	34	34	34	5000	43.76	48.07	51.5	50.46	42.12
10-09-2003	33	33	33	33	1000	43.58	47.82	51.367	50.245	41.36
16-09-2003	40	40	34	34	1000	43.42	47.61	51.213	50.065	42.48
17-09-2003	34	34	33	33	51000	43.26	47.39	51.067	49.93	41.62
19-09-2003	32	32	32	32	83000	43.08	47.07	50.9	49.765	40.74
24-09-2003	32	32	32	32	10000	42.92	46.69	50.727	49.6	40.74
25-09-2003	34	35	34	35	8000	42.64	46.27	50.58	49.475	44.81
01-10-2003	34	38	34	35	163500	42.52	46.03	50.447	49.35	44.81
02-10-2003	35	35	35	35	45000	42.52	45.8	50.393	49.215	44.81
08-10-2003	37	38	37	38	10000	42.54	45.61	50.327	49.08	49.16
09-10-2003	36	38	36	38	26000	42.54	45.42	50.233	48.97	49.16
10-10-2003	37	37	37	37	6000	42.48	45.22	50.1	48.855	47.71
13-10-2003	36	36	34	36	33000	42.44	45.01	49.993	48.76	46.23
14-10-2003	34	34	34	34	1000	42.34	44.75	49.873	48.71	43.35
15-10-2003	38	38	33	33	154000	42.22	44.49	49.747	48.65	41.94
16-10-2003	33	33	32	32	20000	42.06	44.22	49.6	48.585	40.52
17-10-2003	32	32	32	32	1000	41.88	43.95	49.493	48.575	40.52
27-10-2003	32	32	32	32	3000	41.68	43.68	49.327	48.565	40.52
31-10-2003	31	31	30	30	37500	41.34	43.39	49.147	48.54	37.36
04-11-2003	30	30	30	30	12000	41.06	43.1	49	48.515	37.36
06-11-2003	30	30	30	30	1500	40.78	42.81	48.867	48.46	37.36
11-11-2003	28	34	28	29	7500	40.48	42.52	48.72	48.38	35.63
13-11-2003	28	29	28	29	8500	40.18	42.22	48.707	48.325	35.63
14-11-2003	27	27	27	27	16500	39.84	41.91	48.553	48.28	32.17
04-12-2003	35	35	35	35	90000	39.66	41.68	48.453	48.28	52.18
05-12-2003	41	41	41	41	500	39.64	41.52	48.327	48.305	61.39
09-12-2003	31	31	31	31	4500	39.42	41.27	48.173	48.26	45.63
12-12-2003	31	31	31	31	5000	39.2	41.06	47.887	48.185	45.63
15-12-2003	28	34	28	34	15500	39.06	40.88	47.667	48.155	50.08
19-12-2003	30	30	30	30	1000	38.88	40.66	47.413	48.065	44.81
29-12-2003	27	27	27	27	15000	38.72	40.41	47.153	47.955	41.29
06-01-2004	28	28	27	27	20000	38.36	40.16	46.9	47.84	41.29
07-01-2004	27	27	27	27	2000	38.04	39.93	46.647	47.825	41.29
08-01-2004	29	30	29	30	15500	37.48	39.74	46.4	47.835	46.53
13-01-2004	30	30	29	29	35000	36.66	39.55	46.153	47.85	45.09
15-01-2004	29	29	29	29	500	35.66	39.38	45.913	47.87	45.09
30-01-2004	30	31	30	31	20000	34.52	39.25	45.693	47.825	48.77
13-02-2004	31	31	31	31	1000	33.42	39.12	45.48	47.72	48.77
17-02-2004	32	32	32	32	5000	32.94	38.97	45.26	47.615	50.69
20-02-2004	30	30	30	30	1000	32.58	38.83	44.993	47.495	46.91
01-04-2004	32	37	32	35	96500	32.62	38.74	44.76	47.48	55.80
02-04-2004	36	36	36	36	500	32.64	38.7	44.44	47.46	57.33
06-04-2004	31	31	30	30	37500	32.56	38.62	44.147	47.42	46.81
07-04-2004	30	34	30	31	161500	32.5	38.53	44.047	47.345	48.51
27-04-2004	30	30	30	30	10000	32.44	38.41	43.8	47.195	46.89
01-06-2004	36	36	36	36	5000	32.5	38.37	43.653	47.15	56.28
11-06-2004	35	35	35	35	1000	32.56	38.32	43.527	47.095	54.55
30-06-2004	30	30	30	30	1000	32.38	38.22	43.327	46.97	46.80
13-07-2004	20	25	20	25	3000	32.16	38.07	43.093	46.835	40.59
22-07-2004	17	22	17	21	75500	31.88	37.88	42.833	46.68	36.43
23-07-2004	20	20	20	20	20000	31.6	37.68	42.58	46.525	35.45
26-07-2004	21	21	21	21	2500	31.36	37.47	42.333	46.365	37.27
27-07-2004	21	23	21	23	2000	31.14	37.28	42.12	46.195	40.85
28-07-2004	24	30	24	30	5000	31.08	37.17	41.953	46.07	51.33
29-07-2004	29	36	29	36	3000	31.16	37.12	41.767	45.965	58.17
20-08-2004	34	34	34	34	3500	31.2	37.06	41.527	45.845	55.37
23-08-2004	23	25	23	23	21000	30.96	36.8	41.167	45.675	43.11
24-08-2004	23	23	23	23	12500	30.72	36.62	40.927	45.515	43.11
16-09-2004	23	23	23	23	6000	30.48	36.5	40.693	45.415	43.11
24-09-2004	30	30	25	25	3500	30.22	36.38	40.48	45.3	45.84
27-09-2004	32	32	26	26	6000	29.98	36.26	40.273	45.17	47.20
29-09-2004	24	24	24	24	1500	29.72	36.1	40.053	45.005	44.77
13-10-2004	30	32	30	32	6000	29.64	36.04	39.887	44.905	54.78
19-10-2004	40	40	40	40	500	29.76	36.05	39.753	44.845	62.16
26-11-2004	27	27	27	27	500	29.64	35.93	39.54	44.72	48.35
01-12-2004	24	24	24	24	25000	29.48	35.77	39.307	44.57	45.82
02-12-2004	30	30	30	30	500	29.44	35.66	39.113	44.48	51.31
08-12-2004	24	26	24	26	27500	29.32	35.5	38.893	44.325	47.83
09-12-2004	26	26	26	26	500	29.24	35.29	38.673	44.17	47.83
10-12-2004	26	26	26	26	20500	29.16	35.11	38.453	44.04	47.83
20-12-2004	24	24	24	24	10000	29.04	34.91	38.22	43.91	45.89
28-12-2004	23	25	23	25	106000	28.96	34.72	38	43.78	47.04
29-12-2004	29	29	25	26	26000	28.9	34.54	37.78	43.755	48.24
06-01-2005	24	28	24	28	7000	28.92	34.38	37.58	43.645	50.63
07-01-2005	26	26	26	26	3500	28.74	34.2	37.367	43.525	48.23
17-01-2005	30	30	28	30	84500	28.52	34.08	37.187	43.375	53.03
18-01-2005	28	28	28	28	5000	28.46	33.94	37	43.245	50.51
19-01-2005	32	32	30	30	1500	28.44	33.82	36.853	43.025	52.92
20-01-2005	32	32	32	32	500	28.4	33.73	36.72	42.85	55.27
24-01-2005	27	27	27	27	500	28.34	33.61	36.553	42.645	48.73
26-01-2005	30	30	30	30	500	28.4	33.56	36.407	42.465	52.37
27-01-2005	26	26	26	26	12500	28.38	33.37	36.233	42.27	47.52
28-01-2005	27	27	25	25	25000	28.34	33.19	36.067	42.07	46.37
31-01-2005	25	25	25	25	9000	28.24	32.86	35.907	41.86	46.37
01-02-2005	25	25	25	25	50000	28.16	32.41	35.753	41.655	46.37
02-02-2005	28	28	28	28	500	28.14	31.9	35.633	41.47	50.84
15-02-2005	25	27	25	27	15000	28.06	31.29	35.52	41.285	49.36
18-02-2005	25	28	25	28	7500	28	30.71	35.413	41.11	50.90
21-02-2005	27	30	27	30	49000	27.96	30.45	35.3	40.935	53.92
22-02-2005	28	28	28	28	50000	27.92	30.25	35.193	40.725	50.57
23-02-2005	34	34	34	34	500	27.9	30.26	35.127	40.545	58.83
01-03-2005	35	35	35	35	5000	27.88	30.26	35.093	40.3	60.03
02-03-2005	34	34	32	32	53500	27.92	30.24	35.053	40.09	54.87
03-03-2005	35	40	34	40	205500	28.1	30.3	35.053	40.06	63.80
04-03-2005	36	40	36	40	150500	28.3	30.37	35.04	39.925	63.80
07-03-2005	39	39	39	39	1000	28.36	30.43	35.033	39.83	62.02
08-03-2005	39	39	38	38	11000	28.42	30.49	35.02	39.75	60.21
10-03-2005	38	40	37	40	35000	28.62	30.5	35.02	39.65	62.57
15-03-2005	40	40	40	40	3500	28.92	30.54	35.02	39.55	62.57
17-03-2005	35	35	35	35	1500	29.2	30.54	34.987	39.425	53.41
21-03-2005	40	40	40	40	57500	29.6	30.6	34.987	39.335	59.75
30-03-2005	35	40	35	35	17000	29.88	30.62	34.94	39.22	52.11
01-04-2005	35	35	35	35	6000	30.12	30.63	34.893	39.12	52.11
07-04-2005	33	33	33	33	12500	30.18	30.63	34.84	39.01	49.20
13-04-2005	35	35	35	35	5000	30.16	30.66	34.8	38.865	52.09
14-04-2005	35	35	35	35	2000	30.18	30.69	34.767	38.69	52.09
12-05-2005	25	31	25	31	10000	30.34	30.65	34.647	38.46	46.02
23-05-2005	26	26	26	26	2500	30.4	30.56	34.547	38.295	39.78
24-06-2005	26	26	26	26	15000	30.46	30.47	34.487	38.135	39.78
04-07-2005	27	27	27	27	10000	30.5	30.36	34.42	37.985	41.61
05-07-2005	27	27	27	27	2500	30.52	30.25	34.347	37.835	41.61
21-07-2005	27	27	27	27	2500	30.58	30.15	34.26	37.685	41.61
02-08-2005	28	28	28	28	2500	30.5	30.07	34.193	37.54	43.75
04-08-2005	30	32	30	32	15000	30.34	30.05	34.147	37.4	51.43
13-02-2006	21	22	21	22	38000	30.24	29.94	34.033	37.215	37.61
21-02-2006	28	29	27	29	110000	30.34	29.91	33.96	37.065	48.12
22-02-2006	26	26	26	26	2500	30.26	29.85	33.86	36.9	44.65
24-02-2006	26	26	26	26	20000	30.26	29.79	33.753	36.735	44.65
27-02-2006	26	26	26	26	7500	30.26	29.75	33.613	36.57	44.65
28-02-2006	26	26	26	26	5000	30.26	29.71	33.493	36.405	44.65
02-03-2006	26	26	26	26	5000	30.3	29.67	33.373	36.24	44.65
07-03-2006	22	22	22	22	25000	30.24	29.6	33.227	36.06	39.19
09-03-2006	24	26	24	26	30000	30.24	29.57	33.107	35.895	46.27
16-03-2006	26	26	26	26	10000	30.2	29.56	32.987	35.735	46.27
17-03-2006	26	26	26	26	100000	30.2	29.47	32.867	35.575	46.27
21-03-2006	26	26	26	26	500	30.12	29.32	32.76	35.42	46.27
05-04-2006	23	27	23	27	4000	30.1	29.28	32.66	35.275	48.29
12-04-2006	26	26	26	26	10000	30.02	29.23	32.553	35.145	46.41
13-04-2006	26	26	26	26	7500	29.9	29.15	32.453	35.015	46.41
21-04-2006	30	30	30	30	17000	29.96	29.15	32.393	34.905	54.61
25-04-2006	26	26	26	26	25000	29.88	29.14	32.333	34.775	46.88
28-04-2006	26	35	26	35	121000	30.06	29.22	32.267	34.69	60.45
01-05-2006	41	42	39	42	9500	30.4	29.37	32.26	34.65	67.42
03-05-2006	29	29	29	29	500	30.48	29.36	32.067	34.55	49.85
23-05-2006	28	29	28	29	100000	30.56	29.36	31.793	34.455	49.85
05-06-2006	28	28	28	28	10000	30.56	29.35	31.453	34.365	48.72
08-06-2006	26	26	26	26	74500	30.54	29.3	31.04	34.275	46.44
04-07-2006	30	30	30	30	10000	30.58	29.29	30.667	34.205	51.33
16-08-2006	26	26	26	26	25000	30.5	29.23	30.467	34.1	46.74
12-09-2006	26	26	26	26	500	30.46	29.19	30.32	34.01	46.74
18-09-2006	26	26	26	26	5000	30.3	29.1	30.273	33.92	46.74
19-09-2006	26	26	26	26	5000	30.12	29	30.213	33.85	46.74
02-10-2006	26	26	26	26	1000	30	28.96	30.16	33.79	46.74
04-10-2006	26	26	26	26	25000	29.72	28.91	30.107	33.72	46.74
06-11-2006	26	26	26	26	10000	29.44	28.87	30.06	33.64	46.74
07-11-2006	26	26	26	26	1000	29.18	28.77	30.013	33.57	46.74
04-12-2006	26	26	26	26	17500	28.94	28.68	29.973	33.5	46.74
05-12-2006	26	26	26	26	500	28.66	28.64	29.887	33.43	46.74
11-12-2006	30	30	30	30	10000	28.46	28.69	29.847	33.38	55.16
27-12-2006	26	26	26	26	15000	28.28	28.74	29.787	33.31	47.13
05-01-2007	26	26	26	26	17500	28	28.8	29.733	33.24	47.13
09-01-2007	35	35	35	35	11000	28	28.94	29.747	33.205	61.68
11-01-2007	35	35	35	35	5000	28	29.06	29.753	33.17	61.68
19-01-2007	35	36	35	36	15500	28.06	29.12	29.773	33.145	63.00
26-01-2007	42	42	42	42	1000	28.2	29.18	29.84	33.15	69.70
31-01-2007	56	56	56	56	500	28.62	29.4	30	33.23	79.18
05-02-2007	68	68	68	68	1000	29.36	29.85	30.22	33.325	83.85
08-02-2007	70	74	70	74	1500	30.32	30.36	30.48	33.49	85.59
09-02-2007	70	80	70	80	6000	31.4	30.93	30.78	33.715	87.08
14-02-2007	80	80	78	80	394000	32.46	31.48	31.06	33.93	87.08
15-02-2007	80	90	80	80	444000	33.52	32.02	31.34	34.14	87.08
16-02-2007	70	70	60	60	40000	34.18	32.38	31.493	34.24	60.79
19-02-2007	56	64	50	64	69500	34.9	32.7	31.68	34.37	63.18
20-02-2007	65	74	58	60	171000	35.46	32.9	31.853	34.475	59.28
21-02-2007	50	60	50	60	448500	36.22	33.23	32.033	34.58	59.28
22-02-2007	60	60	60	60	192500	36.84	33.59	32.22	34.68	59.28
23-02-2007	60	60	60	60	19000	37.52	33.89	32.407	34.775	59.28
27-02-2007	60	60	60	60	2500	38.2	34.23	32.593	34.865	59.28
28-02-2007	60	60	60	60	50000	38.88	34.57	32.793	34.93	59.28
01-03-2007	61	62	60	60	19000	39.56	34.91	32.993	35.01	59.28
02-03-2007	60	60	60	60	5000	40.24	35.27	33.193	35.09	59.28
06-03-2007	60	60	60	60	38500	41	35.62	33.4	35.17	59.28
07-03-2007	61	61	61	61	500	41.7	35.97	33.613	35.255	60.47
20-03-2007	60	60	60	60	10000	42.38	36.29	33.833	35.335	58.63
23-03-2007	60	60	60	60	50000	43.06	36.63	34	35.415	58.63
27-03-2007	60	60	60	60	47500	43.74	36.93	34.127	35.505	58.63
29-03-2007	60	60	60	60	10000	44.4	37.25	34.32	35.595	58.63
30-03-2007	70	70	60	60	3500	45.08	37.55	34.513	35.685	58.63
02-04-2007	60	60	60	60	10000	45.76	37.83	34.687	35.78	58.63
04-04-2007	70	70	70	70	2000	46.56	38.26	34.953	35.935	71.96
10-04-2007	60	60	60	60	5000	47.24	38.56	35.173	36.06	53.42
17-04-2007	60	60	60	60	2500	47.74	38.9	35.393	36.135	53.42
18-04-2007	60	60	60	60	2500	48.1	39.25	35.613	36.22	53.42
19-04-2007	60	60	60	60	50000	48.72	39.6	35.813	36.23	53.42
20-04-2007	60	60	60	60	5000	49.34	39.95	36.02	36.18	53.42
25-04-2007	65	65	65	65	52500	50.08	40.32	36.26	36.11	60.75
01-05-2007	60	60	60	60	5000	50.76	40.65	36.453	35.97	51.95
08-05-2007	70	70	60	60	415500	51.36	40.97	36.647	35.84	51.95
11-05-2007	60	60	60	60	2000	52.04	41.27	36.833	35.86	51.95
22-05-2007	60	60	60	60	40000	52.72	41.59	37.033	35.92	51.95
23-05-2007	66	70	66	70	237000	53.6	41.95	37.267	36.105	65.42
24-05-2007	70	70	70	70	15000	54.48	42.3	37.493	36.28	65.42
25-05-2007	70	70	70	70	500	55.36	42.68	37.76	36.46	65.42
06-06-2007	61	61	61	61	2500	56.06	42.89	37.96	36.595	49.75
11-06-2007	70	70	70	70	68000	56.94	43.19	38.227	36.78	60.05
12-06-2007	60	70	60	70	55000	57.82	43.5	38.453	36.965	60.05
13-06-2007	70	70	70	70	50000	58.7	43.82	38.687	37.155	60.05
15-06-2007	60	60	60	60	10000	59.38	44.02	38.887	37.26	46.75
18-06-2007	60	60	60	60	10000	59.98	44.22	39.12	37.38	46.75
19-06-2007	62	62	60	60	70000	60.66	44.47	39.38	37.505	46.75
21-06-2007	60	60	60	60	7500	61.34	44.67	39.647	37.635	46.75
26-06-2007	60	60	60	60	165500	61.84	44.92	39.907	37.77	46.75
27-06-2007	60	60	60	60	476000	62.34	45.17	40.153	37.9	46.75
02-07-2007	60	60	60	60	2500	62.82	45.44	40.353	38.035	46.75
03-07-2007	60	60	60	60	10000	63.18	45.69	40.513	38.175	46.75
04-07-2007	60	60	60	60	7000	63.26	45.94	40.687	38.315	46.75
05-07-2007	62	76	62	76	168500	63.42	46.39	41.04	38.52	68.50
06-07-2007	90	95	90	95	326000	63.84	47.08	41.52	38.82	79.31
13-07-2007	100	104	100	104	748500	64.32	47.86	42.06	39.165	82.39
31-07-2007	74	74	74	74	23500	64.2	48.33	42.387	39.345	53.68
16-08-2007	66	66	66	66	30000	63.92	48.72	42.653	39.485	48.80
20-08-2007	70	89	70	89	20500	64.5	49.34	43.087	39.745	60.05
21-08-2007	109	109	109	109	6000	65.4	50.15	43.6	40.11	66.87
03-09-2007	106	124	106	124	126000	66.68	51.07	44.16	40.56	70.88
04-09-2007	116	118	116	118	32000	67.84	52.03	44.767	40.985	67.37
05-09-2007	120	140	120	140	5500	69.44	53.14	45.54	41.525	72.71
07-09-2007	100	100	100	100	1000	70.24	53.88	46.007	41.865	55.06
12-09-2007	110	116	110	116	59000	71.36	54.78	46.607	42.285	59.31
17-09-2007	148	148	148	148	1000	73.12	56	47.42	42.875	66.21
19-09-2007	130	130	130	130	50000	74.52	57.04	48.113	43.375	60.04
05-10-2007	130	130	130	130	12500	75.92	58.08	48.82	43.875	60.04
08-10-2007	130	130	130	130	10000	77.32	59.16	49.52	44.38	60.04
09-10-2007	130	130	130	130	11000	78.7	60.2	50.213	44.885	60.04
10-10-2007	130	130	130	130	12500	80.1	61.24	50.893	45.4	60.04
12-11-2007	130	130	130	130	129000	81.5	62.28	51.587	45.875	60.04
14-11-2007	130	130	130	130	140500	82.9	63.32	52.253	46.32	60.04
26-11-2007	130	130	130	130	10000	84.3	64.35	52.933	46.815	60.04
05-12-2007	130	130	130	130	250000	85.7	65.39	53.6	47.31	60.04
06-12-2007	130	130	130	130	250000	87.1	66.43	54.253	47.79	60.04
11-12-2007	130	130	130	130	2500	88.3	67.43	54.94	48.29	60.04
12-12-2007	130	130	130	130	156000	89.7	68.47	55.607	48.805	60.04
13-12-2007	130	130	130	130	15500	91.1	69.42	56.3	49.32	60.04
14-12-2007	130	130	130	130	3000	92.5	70.3	57	49.835	60.04
26-12-2007	130	130	130	130	500	93.9	71.31	57.7	50.335	60.04
27-12-2007	130	130	130	130	55000	95.3	72.32	58.4	50.84	60.04
28-12-2007	130	130	130	130	4000	96.6	73.34	59.08	51.345	60.04
07-01-2008	130	130	130	130	163500	98	74.38	59.767	51.84	60.04
09-01-2008	130	130	130	130	10000	99.4	75.38	60.447	52.335	60.04
14-01-2008	130	130	130	130	5000	100.8	76.42	61.113	52.825	60.04
15-01-2008	130	130	130	130	32500	102.2	77.46	61.793	53.325	60.04
31-01-2008	130	130	130	130	32000	103.4	78.5	62.433	53.8	60.04
05-02-2008	130	132	130	130	16000	104.6	79.54	63.067	54.27	60.04
14-02-2008	130	130	130	130	500	105.8	80.58	63.72	54.77	60.04
11-03-2008	124	124	124	124	25000	107.06	81.56	64.28	55.235	50.73
12-03-2008	120	120	120	120	50000	108.06	82.5	64.813	55.685	45.64
08-04-2008	120	120	120	120	6000	109.06	83.44	65.353	56.105	45.64
09-06-2008	112	112	112	112	10000	109.9	84.3	65.847	56.49	37.03
02-07-2008	112	112	112	112	20000	110.94	85.16	66.327	56.9	37.03
03-07-2008	112	112	112	112	50000	111.98	85.98	66.807	57.335	37.03
11-07-2008	112	112	112	112	100000	113.02	86.84	67.32	57.79	37.03
17-07-2008	112	112	110	110	110000	114.02	87.68	67.787	58.24	34.82
18-07-2008	112	112	112	112	100000	115.06	88.45	68.3	58.695	38.76
21-07-2008	112	112	110	110	75000	116.06	89.2	68.8	59.13	36.39
22-07-2008	112	112	112	112	141500	117.1	89.96	69.327	59.54	40.31
23-07-2008	120	120	120	120	10000	118.3	90.74	69.893	59.96	52.84
31-07-2008	112	112	108	108	225000	119.26	91.26	70.38	60.33	39.46
11-02-2009	108	108	108	108	500	119.9	91.66	70.893	60.755	39.46
15-06-2009	102	102	102	102	25000	120.04	91.94	71.4	61.15	34.41
16-06-2009	102	120	102	106	125000	120.08	92.2	71.933	61.565	39.93
19-06-2009	114	114	112	112	17500	120.84	92.52	72.5	62	47.12
22-06-2009	116	116	114	116	15000	121.84	92.88	73.093	62.45	51.31
24-06-2009	116	116	110	110	40000	122.26	93.38	73.647	62.88	45.49
25-06-2009	112	112	112	112	15000	122.32	93.86	74.207	63.28	47.62
21-01-2010	84	84	84	84	500	121.52	94.1	74.553	63.5	29.96
05-12-2011	84	84	84	84	500	120.84	94.34	74.967	63.785	29.96
05-01-2012	83	84	83	84	1000	119.72	94.58	75.333	64.085	29.96
25-01-2012	84	84	84	84	29000	119.4	94.82	75.72	64.355	29.96
21-06-2012	84	84	84	84	500	118.76	95.06	76.107	64.645	29.96
22-06-2012	84	84	84	84	500	117.48	95.3	76.493	64.935	29.96
08-11-2012	90	90	90	90	66000	116.68	95.6	76.92	65.255	37.69
09-11-2012	84	84	82	82	1000	115.72	95.82	77.293	65.545	32.53
10-12-2012	87	87	87	87	30000	114.86	96.09	77.727	65.855	38.22
12-12-2012	86	86	86	86	2500	113.98	96.34	78.127	66.155	37.54
18-12-2012	84	84	84	84	1500	113.06	96.58	78.513	66.435	36.15
26-02-2013	86	86	86	86	500	112.18	96.84	78.913	66.735	38.59
27-02-2013	65	70	65	70	1000	110.98	96.94	79.207	66.935	29.02
28-02-2013	86	86	85	85	18500	110.08	97.19	79.593	67.22	43.24
11-03-2013	76	86	76	76	1500	109	97.35	79.927	67.45	38.28
14-03-2013	76	76	76	76	5000	107.92	97.51	80.26	67.67	38.28
20-03-2013	76	76	76	76	2500	106.84	97.57	80.567	67.915	38.28
21-03-2013	76	76	76	76	2500	105.76	97.73	80.9	68.145	38.28
26-03-2013	76	76	76	76	500	104.68	97.89	81.173	68.395	38.28
12-07-2013	76	76	76	76	500	103.6	98.05	81.4	68.65	38.28
30-04-2014	76	76	76	76	500	102.52	98.21	81.713	68.905	38.28
27-02-2015	76	76	76	76	100	101.44	98.37	82.027	69.16	38.28
30-09-2015	76	76	76	76	400	100.36	98.48	82.347	69.4	38.28
27-05-2016	80	80	80	80	400	99.36	98.68	82.707	69.665	43.85
31-08-2016	80	80	80	80	100	98.36	98.88	83.04	69.925	43.85
25-10-2016	80	86	80	86	2500	97.48	99.14	83.44	70.205	51.47
26-10-2016	85	86	85	86	4000	96.6	99.4	83.84	70.495	51.47
27-10-2016	86	90	86	90	4400	95.8	99.6	84.267	70.775	56.08
01-11-2016	90	96	90	96	10000	95.12	99.86	84.733	71.08	61.93
04-11-2016	100	100	100	100	1000	94.52	100.16	85.227	71.42	65.24
14-11-2016	107	107	106	106	1100	94.16	100.61	85.76	71.75	69.53
15-11-2016	108	120	108	120	26000	94.16	101.11	86.387	72.15	76.75
30-11-2016	130	130	130	130	900	94.36	101.71	87.08	72.605	80.33
04-01-2017	140	140	140	140	1000	94.92	102.41	87.84	73.115	83.13
09-01-2017	140	150	140	150	2900	95.68	103.31	88.667	73.665	85.37
10-01-2017	162	162	162	162	500	96.68	104.33	89.547	74.275	87.51
12-01-2017	164	164	164	164	500	97.72	105.37	90.467	74.92	87.83
19-01-2017	164	164	164	164	200	98.8	106.41	91.387	75.54	87.83
30-01-2017	164	164	164	164	1200	99.84	107.45	92.247	76.185	87.83
09-02-2017	176	176	176	176	11000	101.16	108.61	93.187	76.89	89.79
10-02-2017	180	180	180	180	1000	102.52	109.81	94.147	77.625	90.35
23-02-2017	188	190	188	190	2000	103.92	111.11	95.133	78.4	91.59
24-02-2017	196	200	196	200	2700	105.76	112.51	96.093	79.225	92.61
02-03-2017	199	210	199	210	5400	107.8	113.85	97.04	80.12	93.47
07-03-2017	218	220	214	220	2000	110.16	115.1	98.013	81.09	94.19
10-03-2017	220	236	220	236	700	112.76	116.42	99.053	82.14	95.12
14-06-2017	246	252	246	252	15200	115.56	118.2	100.2	83.265	95.84
15-06-2017	252	258	252	258	30400	118.4	120.12	101.387	84.42	96.07
16-06-2017	270	280	210	210	22000	120.4	121.33	102.387	85.335	64.77
20-06-2017	210	210	200	210	7600	122.36	122.34	103.36	86.245	64.77
21-06-2017	200	210	200	210	2500	124.88	123.2	104.36	87.135	64.77
03-07-2017	210	210	210	210	100	127.4	124.12	105.36	88.075	64.77
01-08-2017	230	230	230	230	3200	130.32	125.02	106.493	89.08	70.21
14-08-2017	230	240	230	240	13000	133.44	126.42	107.693	90.15	72.50
15-08-2017	240	240	240	240	100	136.56	127.66	108.893	91.22	72.50
24-08-2017	240	240	240	240	400	139.68	128.58	110.093	92.29	72.50
25-08-2017	240	260	240	260	24000	143.08	129.88	111.427	93.46	76.92
28-08-2017	258	258	258	258	100	146.6	131.16	112.747	94.62	75.61
30-08-2017	258	270	258	270	6900	150.26	132.56	114.147	95.86	78.03
14-09-2017	330	330	330	330	100	155.14	134.56	115.94	97.38	85.68
22-09-2017	350	350	350	350	100	160.46	136.76	117.873	99	87.27
26-09-2017	330	410	330	410	24600	166.94	139.56	120.207	100.92	90.63
05-10-2017	380	400	360	400	42500	173.54	142.26	122.473	102.79	86.53
06-10-2017	384	400	384	400	18900	179.84	144.96	124.74	104.655	86.53
16-10-2017	420	420	420	420	100	186.72	147.86	127.14	106.625	87.81
23-10-2017	320	392	320	366	19300	192.52	150.22	129.18	108.325	68.80
24-10-2017	400	400	276	370	31900	198.4	152.62	131.18	110.025	69.33
25-10-2017	348	364	312	364	15700	204.16	154.96	133.207	111.715	67.48
26-10-2017	362	362	362	362	100	209.88	157.28	135.22	113.35	66.84
30-10-2017	360	400	290	400	95400	216.36	159.98	137.487	115.14	72.23
31-10-2017	302	396	302	396	21100	222.76	162.64	139.727	116.975	70.93
01-11-2017	330	410	330	410	15000	229.44	165.44	142.06	118.88	72.78
02-11-2017	410	410	342	342	5800	234.76	167.56	143.907	120.45	54.56
03-11-2017	410	418	410	410	51100	241.36	170.36	146.24	122.37	64.21
06-11-2017	410	410	410	410	1100	247.96	173.16	148.573	124.27	64.21
09-11-2017	410	410	410	410	200	254.44	175.96	150.907	126.19	64.21
13-11-2017	410	410	410	410	100	260.92	178.76	153.24	128.11	64.21
17-11-2017	410	410	410	410	40000	267.32	181.56	155.507	130.03	64.21
20-11-2017	410	410	410	410	31100	273.6	184.36	157.773	131.95	64.21
21-11-2017	410	410	410	410	100	279.8	187.16	160.04	133.87	64.21
24-11-2017	410	410	410	410	100	285.88	190.02	162.367	135.79	64.21
27-11-2017	410	410	410	410	100	291.68	192.92	164.633	137.71	64.21
13-12-2017	320	400	320	400	10200	297.08	195.72	166.833	139.58	60.53
14-12-2017	400	450	390	390	1300	302.08	198.5	168.967	141.4	57.01
15-12-2017	400	400	400	400	100	307.08	201.38	171.233	143.27	59.54
18-12-2017	400	450	400	450	700	312.84	204.76	173.833	145.37	69.29
19-12-2017	450	450	440	450	1300	318.56	208.14	176.433	147.49	69.29
20-12-2017	450	450	450	450	100	324.28	211.54	179.033	149.61	69.29
21-12-2017	440	450	440	450	30000	330	214.92	181.633	151.685	69.29
28-12-2017	450	450	410	438	300	335.24	218.2	184.153	153.7	64.29
29-12-2017	436	450	436	450	200	340.64	221.58	186.753	155.77	66.87
09-01-2018	440	480	440	480	60400	346.44	225.18	189.553	157.96	72.25
10-01-2018	360	540	360	540	63400	353.24	229.5	192.753	160.38	79.45
12-01-2018	530	530	530	530	100	359.64	233.72	195.78	162.69	75.92
15-01-2018	430	430	430	430	100	363.84	237	198.013	164.47	51.33
16-01-2018	430	530	430	470	16800	368.52	240.64	200.453	166.42	57.29
18-01-2018	490	580	490	500	10000	373.48	244.52	203.293	168.52	61.13
22-01-2018	520	625	384	500	21700	378.32	248.36	206.187	170.62	61.13
23-01-2018	500	625	468	500	10700	384.12	252.26	208.927	172.82	61.13
24-01-2018	472	480	430	472	2100	389.36	255.86	211.347	174.86	55.33
25-01-2018	454	585	406	500	21900	395.16	260.02	213.853	177.06	59.47
26-01-2018	625	625	472	550	7600	401.96	264.68	216.733	179.51	65.61
29-01-2018	570	570	500	550	3800	408.36	269.34	219.467	181.96	65.61
30-01-2018	550	600	540	540	400	414.36	273.9	222.4	184.36	63.38
31-01-2018	675	675	565	570	4900	420.96	278.76	225.427	186.91	67.00
01-02-2018	710	710	452	675	11800	429.66	284.67	228.94	189.985	75.95
02-02-2018	675	675	550	555	82600	435.56	289.32	231.773	192.46	56.94
05-02-2018	555	600	550	555	14000	441.5	294.05	234.607	194.935	56.94
06-02-2018	575	590	462	585	34000	447.8	299.03	237.64	197.56	59.85
07-02-2018	585	585	585	585	100	452.9	304.02	240.673	200.18	59.85
08-02-2018	505	700	505	700	3300	459.9	310.18	244.473	203.38	69.14
09-02-2018	700	700	610	700	46600	465.7	316.32	248.273	206.58	69.14
12-02-2018	625	700	625	700	69800	471.7	322.62	252.073	209.78	69.14
13-02-2018	865	865	830	830	1600	480.3	330.07	256.74	213.63	76.73
14-02-2018	785	820	625	820	8700	488.3	337.51	261.34	217.43	75.20
15-02-2018	675	890	665	850	134100	497.98	345.25	266.14	221.38	76.70
19-02-2018	755	850	715	850	9900	507.58	352.99	270.94	225.28	76.70
23-02-2018	850	850	850	850	100	517.3	360.73	275.74	229.23	76.70
27-02-2018	705	890	705	890	45200	527.86	368.87	280.807	233.38	78.84
28-02-2018	780	875	780	820	26800	536.26	376.31	285.407	237.18	67.22
02-03-2018	770	845	770	835	4200	545.04	383.9	290.107	241.055	68.30
05-03-2018	835	840	665	835	139800	553.54	391.49	294.807	244.93	68.30
06-03-2018	775	835	750	835	57100	563.4	399.08	299.507	248.78	68.30
07-03-2018	800	805	755	805	99700	571.3	406.33	304.007	252.505	63.11
08-03-2018	800	800	800	800	100	579.1	413.53	308.473	256.205	62.26
09-03-2018	760	760	670	670	20300	584.3	419.37	312.073	259.255	45.24
12-03-2018	670	795	670	775	5100	591.6	426.26	316.373	262.83	55.76
13-03-2018	775	775	710	755	500	598.5	432.91	320.54	266.255	53.65
14-03-2018	570	755	570	755	13200	605.4	439.5	324.707	269.68	53.65
15-03-2018	745	755	745	755	500	612.3	446.05	328.873	273.105	53.65
16-03-2018	750	750	610	615	14700	616.4	451.14	332.147	275.875	40.29
19-03-2018	730	730	655	655	3600	621.3	456.49	335.713	278.8	44.54
20-03-2018	720	720	720	720	100	627.7	462.39	339.713	282.05	50.68
22-03-2018	690	690	690	690	100	633.7	467.89	343.567	285.15	48.04
23-03-2018	720	720	720	720	100	640.1	473.59	347.62	288.45	50.80
26-03-2018	695	695	590	590	13300	642.9	477.87	350.807	291.1	40.70
27-03-2018	600	700	580	605	95300	646	482.28	354.093	293.825	42.13
28-03-2018	605	655	560	580	11500	648.6	486.44	357.227	296.425	40.38
29-03-2018	640	650	510	510	28600	649.8	489.9	359.88	298.675	35.89
02-04-2018	510	555	510	535	16500	651.74	493.49	362.713	301.05	38.52
03-04-2018	535	630	535	610	56400	654.94	497.79	366.033	303.8	45.71
04-04-2018	615	615	545	545	22300	656.24	501.34	368.867	306.225	41.21
05-04-2018	530	530	510	525	37700	655.94	504.59	371.647	308.55	39.91
06-04-2018	500	575	500	540	16100	656.14	507.89	374.527	310.87	41.40
09-04-2018	525	525	525	525	8800	658.04	510.94	377.347	313.02	40.32
10-04-2018	505	550	500	500	34200	658.64	513.58	379.973	315	38.52
11-04-2018	510	540	500	500	15700	658.64	516.06	382.56	317.13	38.52
12-04-2018	500	500	500	500	100	658.64	518.48	385.12	319.3	38.52
13-04-2018	500	500	500	500	100	658.64	521.38	387.72	321.355	38.52
17-04-2018	500	500	500	500	200	659.2	524.28	390.307	323.31	38.52
19-04-2018	500	500	450	472	12900	658.64	526.9	392.893	325.05	35.91
20-04-2018	456	468	454	468	1100	657	529.48	395.453	326.8	35.54
23-04-2018	452	490	452	490	1800	655.8	532.08	398.16	328.55	39.25
24-04-2018	470	470	470	470	100	654.4	534.38	400.733	330.4	37.16
26-04-2018	370	458	360	426	19500	651.52	536.24	403.013	331.95	32.99
27-04-2018	328	424	328	418	22900	646.38	538.02	405.24	333.3	32.28
30-04-2018	418	418	370	390	12300	643.08	539.32	407.24	334.6	29.86
02-05-2018	366	384	340	340	31400	638.78	540.14	408.96	335.65	26.10
03-05-2018	370	400	346	400	4200	635.08	541.44	411.047	337	36.45
04-05-2018	352	394	350	352	12300	630.42	541.66	412.82	338.11	32.52
07-05-2018	350	350	350	350	10000	623.42	541.66	414.593	339.21	32.37
09-05-2018	350	380	350	380	300	617.02	541.36	416.553	340.46	37.24
11-05-2018	370	390	370	380	18900	610.62	541.16	418.62	341.71	37.24
14-05-2018	360	360	286	350	600	601.02	540.66	420.387	342.81	34.37
15-05-2018	380	380	380	380	100	592.22	540.26	422.413	344.06	39.40
16-05-2018	390	390	380	380	200	582.82	540.4	424.44	345.31	39.40
18-05-2018	390	390	390	390	100	573.62	540.6	426.533	346.61	41.14
23-05-2018	306	386	306	386	300	564.34	540.82	428.6	347.89	40.64
24-05-2018	384	384	384	384	500	554.22	541.04	430.653	349.16	40.37
25-05-2018	384	384	304	378	8500	545.38	540.82	432.667	350.4	39.54
28-05-2018	378	380	376	376	400	536.2	540.62	434.667	351.63	39.25
04-06-2018	390	390	388	388	200	527.26	540.4	436.747	352.92	42.01
05-06-2018	312	312	312	312	100	516.8	540.1	438.32	353.83	32.05
06-06-2018	324	370	324	370	800	508.1	539.7	440.253	355.03	43.13
07-06-2018	370	370	350	350	6500	499.1	539.1	442.053	356.13	40.67
20-06-2018	330	348	280	348	700	492.66	538.48	443.8	357.22	40.42
21-06-2018	432	432	274	274	13600	482.64	537.12	445.053	357.94	32.51
22-06-2018	280	280	274	280	29600	473.14	535.82	446.32	358.69	33.64
25-06-2018	280	348	280	348	75100	465	535.2	448	359.78	44.94
26-06-2018	302	360	302	330	21000	456.5	534.4	449.533	360.78	42.86
27-06-2018	350	350	248	346	18300	451.12	533.76	451.133	361.89	45.28
28-06-2018	346	346	262	346	7800	444.94	533.12	452.64	363.02	45.28
29-06-2018	350	350	272	350	4700	437.54	532.62	454.107	364.17	45.95
03-07-2018	358	358	358	358	100	430.9	532.3	455.56	365.4	47.33
06-07-2018	358	358	358	358	100	423.66	531.88	456.947	366.63	47.33
09-07-2018	340	340	330	330	6500	418.46	530.68	458.067	367.72	42.89
10-07-2018	320	340	300	340	1900	413.16	529.58	459.24	368.86	44.88
11-07-2018	340	340	258	340	25500	408.36	528.48	460.413	370.01	44.88
12-07-2018	336	340	336	340	2100	404.96	527.38	461.587	371.15	44.88
16-07-2018	258	330	258	330	1400	400.86	526.3	462.613	372.25	43.01
17-07-2018	330	330	326	326	2100	395.18	525.06	463.587	373.32	42.25
18-07-2018	330	330	330	330	100	390.88	523.56	464.52	374.37	43.32
20-07-2018	316	316	316	316	4400	386.7	521.32	465.293	375.41	40.48
25-07-2018	314	314	314	314	4400	382.18	519.16	465.987	376.44	40.07
30-07-2018	300	300	300	300	1300	377.68	517.86	466.52	377.43	37.26
01-08-2018	300	300	234	240	300	372.48	515.56	466.547	378.1	28.16
02-08-2018	244	244	244	244	400	367.36	513	466.493	378.76	29.39
03-08-2018	244	244	222	244	50700	362.24	510.44	466.4	379.4	29.39
06-08-2018	242	298	242	298	14300	358.2	508.42	466.987	380.34	44.41
07-08-2018	298	330	298	300	9500	354.2	506.7	467.587	381.28	44.87
08-08-2018	320	320	310	310	200	350.96	504.8	468.253	382.41	47.26
13-08-2018	288	288	288	288	2600	347.36	502.18	468.773	383.43	42.86
20-08-2018	280	280	280	280	1100	343.16	499.48	469.107	384.41	41.36
27-08-2018	290	290	290	290	100	339.56	496.98	469.44	385.44	44.01
28-08-2018	300	360	300	310	3200	337.24	494.38	469.907	386.57	48.97
03-09-2018	250	300	250	300	2100	334.88	490.63	470.307	387.65	46.74
06-09-2018	232	298	232	298	2100	333.04	488.06	470.56	388.69	46.29
10-09-2018	318	318	318	318	100	332.6	485.69	470.96	389.87	51.38
12-09-2018	320	392	320	330	1700	331.2	483.14	471.36	391.085	54.19
14-09-2018	350	350	332	332	200	330.8	480.61	471.373	392.315	54.66
18-09-2018	332	332	332	332	100	330.44	476.93	471.253	393.555	54.66
20-09-2018	310	310	308	308	1200	329	473.01	470.573	394.665	47.83
21-09-2018	308	360	280	282	22400	327.04	468.83	469.787	395.725	41.75
24-09-2018	282	282	230	262	1000	325.28	463.15	468.867	396.61	37.77
25-09-2018	284	292	284	284	7000	323.36	457.79	467.96	397.65	44.08
26-09-2018	262	262	230	244	500	320.64	451.73	467.147	398.49	36.78
27-09-2018	290	294	290	294	13900	318.72	446.17	466.64	399.58	48.31
28-09-2018	294	294	294	294	200	316.88	440.61	466.173	400.67	48.31
01-10-2018	294	294	280	290	1400	315	434.61	465.693	401.74	47.50
02-10-2018	288	288	220	220	200	311.84	428.61	464.493	402.46	36.16
03-10-2018	240	272	220	268	20400	309.68	422.94	463.64	403.42	45.73
04-10-2018	268	334	250	268	22200	307.28	417.27	462.693	404.38	45.73
05-10-2018	204	204	204	204	100	305.12	410.96	461.773	405.02	37.13
08-10-2018	210	252	210	246	29600	302.64	405.37	460.68	405.85	44.51
09-10-2018	248	300	246	254	2600	300.72	399.91	459.64	406.72	45.81
10-10-2018	300	300	234	234	8700	298.44	395.55	458.467	407.46	43.08
11-10-2018	260	290	258	260	15600	298.16	390.4	457.467	408.33	47.46
12-10-2018	260	260	224	254	6600	297.64	385.39	456.427	409.15	46.57
15-10-2018	226	250	226	236	29300	295.4	380.2	455.267	409.85	43.91
16-10-2018	224	224	202	220	23700	293.2	374.85	454	410.45	41.63
17-10-2018	220	250	210	220	7800	290.68	370.9	452.733	411.02	41.63
18-10-2018	238	238	212	212	11900	288	366.47	451.413	411.48	40.42
19-10-2018	214	214	196	196	1600	284.92	361.23	450.053	411.81	38.03
22-10-2018	198	202	198	202	1700	281.8	356.35	448.8	412.12	39.47
23-10-2018	202	202	198	198	1400	278.6	351.13	447.453	412.36	38.82
24-10-2018	196	197	196	197	12200	275.94	347.2	445.767	412.535	38.65
25-10-2018	194	194	194	194	500	273.02	343.09	444.06	412.685	38.11
26-10-2018	204	204	194	194	200	270.1	339.23	442.353	412.835	38.11
30-10-2018	204	258	194	196	4400	267.22	336.09	440.66	412.995	38.77
31-10-2018	192	192	182	182	5000	264.26	332.56	438.953	413.025	35.86
01-11-2018	180	180	180	180	100	261.34	328.26	437.153	413.025	35.45
02-11-2018	175	184	175	184	10900	258.42	324.65	435.18	412.995	37.00
05-11-2018	200	200	200	200	100	256.1	321.4	432.913	412.995	42.90
06-11-2018	218	218	175	187	3100	253.56	317.87	430.627	412.88	39.65
07-11-2018	186	186	186	186	100	251.28	314.48	429	412.71	39.41
08-11-2018	184	186	184	186	400	250.2	311.34	427.107	412.46	39.41
12-11-2018	173	180	173	180	400	248.92	308.14	424.973	412.1	37.77
13-11-2018	190	200	184	186	1800	247.76	305	422.88	411.74	40.44
14-11-2018	196	196	196	196	100	245.72	301.96	420.853	411.67	44.69
16-11-2018	206	206	182	182	300	243.36	298.78	418.92	411.53	40.35
19-11-2018	175	175	175	175	500	240.66	295.81	416.753	411.355	38.34
21-11-2018	170	170	168	168	300	238.26	292.81	414.207	411.145	36.39
22-11-2018	195	195	141	146	88900	235.58	289.37	411.513	410.725	31.04
23-11-2018	150	160	148	154	37200	232.86	286.21	408.94	410.295	34.79
26-11-2018	137	147	137	140	31700	229.46	283.35	406.073	409.795	31.56
27-11-2018	160	160	144	146	24800	226.38	280.63	402.547	409.325	34.38
28-11-2018	148	156	144	144	10400	223.3	278.17	399.807	408.745	33.88
29-11-2018	144	149	144	149	15800	219.92	276.26	397.1	408.2	36.37
30-11-2018	148	148	148	148	100	216.28	273.74	394.187	407.59	36.08
03-12-2018	148	148	148	148	800	212.6	271.7	391.273	406.68	36.08
04-12-2018	136	144	136	144	300	208.84	269.64	387.567	405.65	34.78
05-12-2018	144	153	144	151	10200	205.7	267.35	383.907	404.355	38.92
06-12-2018	140	140	131	131	85600	202.68	264.86	380.113	403.01	32.55
07-12-2018	131	146	131	137	43000	200.18	262.73	375.493	401.695	35.94
10-12-2018	137	144	130	135	36800	197.2	260.28	370.927	400.27	35.30
11-12-2018	131	132	131	131	7300	194.94	257.79	366.133	399.095	34.01
12-12-2018	131	131	130	131	26300	191.68	255.2	361.34	397.9	34.01
13-12-2018	134	135	131	131	21600	188.42	252.65	356.547	396.735	34.01
14-12-2018	134	134	131	131	33300	185.24	250.12	351.487	395.58	34.01
17-12-2018	130	136	128	128	16800	183.4	247.62	346.873	394.22	32.79
18-12-2018	132	132	132	132	500	180.68	245.18	342.187	392.9	36.07
19-12-2018	123	134	123	134	16100	178	242.64	337.513	391.52	37.71
20-12-2018	144	144	130	130	600	176.52	240.82	332.813	390.46	35.74
21-12-2018	132	132	132	132	21200	174.24	238.44	328.327	389.07	37.50
26-12-2018	132	132	132	132	1100	171.8	236.26	323.873	387.68	37.50
27-12-2018	134	178	129	178	465000	170.68	234.56	320.593	386.52	63.87
28-12-2018	185	240	185	240	418400	170.28	234.22	317.027	385.67	77.60
02-01-2019	240	300	240	300	1724000	171.2	234.42	313.993	385.12	83.95
03-01-2019	320	322	226	226	253100	171	233.2	310.467	384.2	60.98
04-01-2019	220	220	170	180	1161200	170.2	231.7	306.633	383.05	51.54
07-01-2019	180	185	160	174	262200	169.28	229.98	303.693	381.87	50.44
08-01-2019	174	230	174	214	264800	169.32	228.66	300.753	380.89	57.01
09-01-2019	212	220	175	182	292700	169.04	226.98	297.167	379.8	51.17
10-01-2019	176	189	161	174	165500	168.48	225.14	293.727	378.72	49.79
11-01-2019	176	184	174	175	48400	168.02	223.31	290.093	377.595	49.98
14-01-2019	175	187	175	175	3000	167.58	221.76	287.327	376.22	49.98
15-01-2019	175	180	161	161	42300	166.92	219.97	284.367	374.775	47.21
16-01-2019	161	177	161	167	70100	166.38	218.24	281.613	373.36	48.53
17-01-2019	168	170	162	167	35800	165.8	216.51	279.327	371.945	48.53
18-01-2019	167	177	158	165	96500	165.46	214.86	276.86	370.58	48.06
21-01-2019	166	170	160	162	67000	165.1	213.22	273.873	369.14	47.34
22-01-2019	160	160	158	160	24400	164.62	211.52	271.307	367.54	46.83
23-01-2019	151	190	151	162	41600	163.86	209.98	268.887	365.65	47.44
24-01-2019	166	168	151	160	15700	163.32	208.44	266.353	363.8	46.86
25-01-2019	170	170	153	164	12900	162.88	207.08	263.947	362.47	48.22
28-01-2019	155	160	155	160	56200	162.36	206.28	261.68	360.92	46.93
29-01-2019	155	164	155	157	23900	161.9	205.41	259.393	359.205	45.93
30-01-2019	157	157	152	157	19200	161.32	204.54	257.107	357.49	45.93
31-01-2019	150	160	150	160	49800	160.6	203.16	254.84	355.79	47.23
01-02-2019	160	165	153	163	21900	160.22	201.79	252.593	354.245	48.56
04-02-2019	156	156	152	152	39200	159.76	200.21	250.46	352.505	44.17
06-02-2019	152	159	152	154	36500	159.48	198.87	248.367	350.525	45.14
07-02-2019	154	170	152	162	121700	159.8	197.69	246.18	348.585	48.96
08-02-2019	162	174	162	168	48800	160.08	196.47	244.167	346.725	51.68
11-02-2019	168	170	162	162	32600	160.52	194.99	242.407	344.685	48.88
12-02-2019	162	172	154	169	68100	160.98	193.68	240.747	342.155	52.14
13-02-2019	168	168	158	160	4600	161.3	192.3	239.213	340.18	47.91
14-02-2019	160	170	150	150	47200	161.32	190.62	237.947	338.155	43.66
15-02-2019	151	160	150	160	17700	161.56	188.92	236.347	336.03	48.57
18-02-2019	159	159	150	159	1700	161.78	187.19	235.06	333.9	48.12
19-02-2019	159	159	159	159	1400	162.08	185.46	233.787	331.195	48.12
20-02-2019	148	150	146	148	78500	162.02	183.86	232.24	328.435	43.02
21-02-2019	158	158	141	141	2100	162.22	182.45	230.647	325.64	40.10
22-02-2019	141	190	141	190	653500	163.28	181.73	229.58	322.44	60.35
25-02-2019	208	256	196	222	1580200	165.02	181.11	228.527	319.45	67.96
26-02-2019	222	252	222	236	216700	167.12	181.03	227.567	316.38	70.62
27-02-2019	228	230	200	230	573100	169.1	180.39	226.5	313.28	68.02
01-03-2019	173	220	173	200	16600	170.48	179.45	225.26	310.03	56.75
04-03-2019	200	202	170	190	41600	171.66	178.45	223.967	306.53	53.56
05-03-2019	186	186	177	177	9200	172.64	178.02	222.627	303.315	49.66
06-03-2019	177	177	150	152	60900	173.04	176.86	221.133	299.9	43.15
08-03-2019	161	161	153	159	25000	173.54	175.77	219.607	296.52	45.31
11-03-2019	159	160	159	160	3700	174.14	175.33	218.593	293.145	45.63
12-03-2019	160	172	160	170	10300	174.9	174.57	217.26	289.97	48.83
13-03-2019	160	161	160	161	1900	175.48	173.64	216	286.775	46.19
14-03-2019	159	159	159	159	1700	175.1	172.89	214.74	284.22	45.60
15-03-2019	159	175	159	173	16600	173.76	172.02	214.067	281.21	50.38
18-03-2019	173	173	173	173	400	171.22	171.21	213.353	278.3	50.38
19-03-2019	175	175	166	166	11700	170.02	170.51	212.14	275.355	47.94
20-03-2019	166	175	166	175	2300	169.92	170.06	211.107	272.455	51.21
21-03-2019	185	185	167	167	6100	169.78	169.53	209.913	270.215	48.30
22-03-2019	161	167	161	167	2000	168.84	169.08	208.72	267.775	48.30
25-03-2019	162	175	162	172	3300	168.64	168.84	207.533	265.035	50.35
26-03-2019	150	174	150	174	9800	168.64	168.56	206.307	262.455	51.18
27-03-2019	166	174	157	174	7200	168.62	168.32	205.08	259.725	51.18
28-03-2019	175	175	164	170	36300	168.52	168.05	204.013	257.625	49.27
29-03-2019	158	190	157	165	47800	168.6	167.76	202.847	255.425	46.91
01-04-2019	165	175	165	170	50500	168.66	167.52	201.713	253.375	49.51
02-04-2019	180	190	164	166	7900	168.64	167.22	200.553	251.655	47.50
04-04-2019	166	167	166	167	2100	168.68	167.07	199.467	249.815	48.07
08-04-2019	159	170	159	159	31300	168.62	166.86	198.353	247.56	43.98
09-04-2019	200	200	131	157	51400	168.56	166.59	197.2	245.62	42.99
10-04-2019	156	163	154	163	21500	168.58	166.22	196.18	243.81	46.84
11-04-2019	157	164	153	163	6500	168.64	165.98	195.173	241.925	46.84
12-04-2019	146	175	146	166	20600	168.68	165.78	194.28	240.13	48.84
15-04-2019	166	166	157	157	3000	168.62	165.49	193.727	238.415	43.54
16-04-2019	165	173	165	173	300	168.94	165.42	193.253	236.78	53.25
18-04-2019	163	169	155	166	31100	169.12	165.22	192.733	235.11	49.26
22-04-2019	156	173	150	151	28800	168.94	164.77	191.753	233.365	42.00
23-04-2019	179	179	145	156	47600	168.8	164.51	190.793	231.645	44.91
24-04-2019	152	156	152	153	1100	168.82	164.29	189.747	230.05	43.50
25-04-2019	156	206	156	159	35600	168.92	164.2	188.887	228.505	47.09
26-04-2019	159	179	157	167	6400	169.02	164.41	188.133	226.89	51.51
29-04-2019	172	172	172	172	100	169.1	164.59	187.347	225.4	54.09
30-04-2019	155	171	151	171	5200	169.28	164.9	186.42	224.125	53.47
02-05-2019	151	151	151	151	500	168.92	164.95	185.427	222.79	42.98
03-05-2019	151	174	151	174	2000	169.2	165.25	184.6	221.71	54.13
07-05-2019	171	172	171	172	1500	169.64	165.48	183.627	220.87	53.16
08-05-2019	131	160	131	160	800	169.64	165.6	182.493	219.67	47.62
09-05-2019	151	153	151	152	2000	169.5	165.64	181.293	218.67	44.31
10-05-2019	156	156	156	156	100	169.44	165.76	180.12	217.7	46.32
13-05-2019	170	170	165	165	200	169.78	165.9	179.167	216.625	50.64
14-05-2019	160	160	160	160	100	170.16	166.19	178.353	215.525	48.31
21-05-2019	160	160	160	160	100	169.56	166.42	177.673	214.575	48.31
22-05-2019	151	154	140	154	2900	168.2	166.61	176.807	213.445	45.41
23-05-2019	150	154	150	150	2200	166.48	166.8	176.18	212.295	43.54
29-05-2019	170	170	170	170	100	165.28	167.19	175.353	211.195	53.81
31-05-2019	170	170	170	170	300	164.68	167.58	174.527	210.115	53.81
10-06-2019	170	170	170	170	100	164.28	167.97	173.727	209.045	53.81
11-06-2019	161	168	151	168	2900	164.1	168.37	173.38	207.995	52.62
12-06-2019	164	170	162	166	18300	164.38	168.71	172.7	206.945	51.39
13-06-2019	156	158	154	158	37500	164.36	168.95	171.967	205.795	46.69
14-06-2019	154	169	154	169	300	164.54	169.34	171.733	205.08	53.05
17-06-2019	164	165	164	164	5800	164.42	169.66	171.187	204.05	50.12
18-06-2019	164	216	157	157	27600	164.34	169.91	170.54	203.085	46.27
19-06-2019	157	165	157	158	1600	164.32	169.71	170.033	202.135	46.90
20-06-2019	158	158	158	158	0	164.02	168.89	169.353	201.555	46.90
21-06-2019	158	158	158	158	100	163.72	167.47	168.713	200.945	46.90
24-06-2019	166	166	150	150	16600	163.4	166.71	168.14	199.955	42.00
25-06-2019	152	152	150	150	10000	162.9	166.41	167.673	199.055	42.00
26-06-2019	150	150	150	150	0	162.56	166.17	167.207	198.075	42.00
27-06-2019	150	150	140	140	23400	162.02	165.43	166.727	197.045	36.11
28-06-2019	140	140	140	140	0	161.38	165.01	166.353	195.995	36.11
01-07-2019	143	143	143	143	2000	160.76	164.7	165.96	194.92	39.08
02-07-2019	145	160	145	156	3500	160.4	164.51	165.68	193.91	49.95
03-07-2019	156	156	156	156	500	160.12	164.32	165.407	193.04	49.95
04-07-2019	166	166	166	166	100	160.14	164.37	165.22	192.17	56.82
05-07-2019	166	166	149	149	24600	159.72	164.19	164.92	191.215	45.41
08-07-2019	144	166	141	154	59500	159.48	164.06	164.64	190.285	48.67
09-07-2019	164	164	143	145	22900	159.04	163.86	164.393	189.36	43.61
10-07-2019	145	145	145	145	0	158.76	163.69	164.16	188.455	43.61
11-07-2019	145	156	141	156	15900	158.74	163.65	163.973	187.585	50.85
12-07-2019	155	155	155	155	1000	158.58	163.58	163.673	186.78	50.22
15-07-2019	155	155	146	152	400	158.36	163.5	163.44	185.97	48.29
16-07-2019	152	152	152	152	700	158.08	163.38	163.213	185.23	48.29
17-07-2019	152	152	152	152	0	157.98	163.3	162.987	184.79	48.29
18-07-2019	152	152	152	152	0	157.56	163.25	162.8	184.33	48.29
19-07-2019	145	148	144	148	1400	157.2	163.16	162.547	183.85	45.16
22-07-2019	142	142	142	142	1100	157.02	162.98	162.187	183.07	40.89
23-07-2019	142	149	141	145	9600	156.8	162.8	161.94	182.295	43.76
24-07-2019	144	144	141	141	600	156.56	162.69	161.713	181.45	40.91
25-07-2019	141	181	141	160	91500	156.58	162.75	161.66	180.81	55.67
26-07-2019	152	152	148	148	4800	156.2	162.61	161.673	180.15	47.58
29-07-2019	148	172	148	168	1100	156.12	162.61	161.767	179.54	58.42
30-07-2019	175	175	168	169	400	156.08	162.68	161.96	178.835	58.88
31-07-2019	169	169	169	169	0	156.44	162.68	162.113	178.18	58.88
01-08-2019	155	155	144	144	200	155.84	162.52	162.113	177.41	44.63
02-08-2019	140	152	140	152	1900	155.44	162.54	162.133	176.58	48.89
05-08-2019	152	161	152	161	200	155.46	162.55	162.22	175.735	53.25
06-08-2019	161	161	161	161	3100	155.64	162.57	162.307	174.88	53.25
07-08-2019	168	168	168	168	100	155.88	162.66	162.467	174.06	56.59
08-08-2019	168	168	168	168	0	155.94	162.86	162.58	173.36	56.59
09-08-2019	168	168	168	168	0	156.1	163.13	162.827	172.79	56.59
12-08-2019	178	178	167	167	1200	156.24	162.9	163.027	172.315	55.88
13-08-2019	167	167	167	167	0	156.5	162.35	163.24	171.73	55.88
14-08-2019	177	177	166	166	900	156.82	161.65	163.473	171.34	55.08
15-08-2019	166	166	166	166	0	156.74	161.01	163.707	170.7	55.08
16-08-2019	166	166	166	166	0	156.66	160.67	163.94	170.06	55.08
19-08-2019	166	166	166	166	0	156.58	160.43	164.173	169.44	55.08
20-08-2019	166	166	166	166	0	156.54	160.32	164.427	169.17	55.08
21-08-2019	166	166	166	166	0	156.54	160.46	164.653	168.66	55.08
22-08-2019	140	140	140	140	400	156.18	160.27	164.693	168.02	34.78
23-08-2019	143	144	140	140	66200	155.6	160.07	164.76	167.7	34.78
26-08-2019	140	169	140	160	1500	155.52	159.97	164.947	167.27	50.92
27-08-2019	170	170	170	170	100	155.78	160.06	165.2	166.85	56.69
28-08-2019	180	180	156	156	1200	155.74	160.03	165.053	166.46	48.15
29-08-2019	155	156	155	156	20000	155.7	159.86	164.493	165.94	48.15
30-08-2019	146	155	146	155	200	155.64	159.68	163.527	165.445	47.56
02-09-2019	165	165	141	156	10400	155.76	159.58	163.06	165.045	48.25
03-09-2019	146	151	146	147	2400	155.7	159.3	162.84	164.68	42.81
04-09-2019	147	147	147	147	1600	155.64	159.1	162.66	164.315	42.81
05-09-2019	147	147	140	140	17800	155.64	158.83	162.167	163.955	38.87
06-09-2019	142	142	141	142	26800	155.68	158.53	161.9	163.685	40.55
09-09-2019	142	142	142	142	400	155.66	158.21	161.687	163.385	40.55
10-09-2019	141	141	140	141	8300	155.36	157.88	161.46	163.1	39.91
11-09-2019	144	144	144	144	200	155.12	157.62	161.253	162.835	42.82
12-09-2019	148	150	140	140	1700	154.6	157.37	161.113	162.565	40.04
13-09-2019	142	161	138	160	110800	154.82	157.27	161.067	162.395	55.58
16-09-2019	170	170	159	159	2300	154.92	157.2	161.013	162.21	54.82
17-09-2019	145	145	145	145	3600	154.92	156.98	160.88	162.025	45.40
18-09-2019	155	164	145	158	122300	155.18	156.97	160.853	161.915	53.41
19-09-2019	165	165	159	160	10200	155.26	157	160.853	161.795	54.51
20-09-2019	157	157	157	157	100	155.3	156.94	160.82	161.58	52.50
23-09-2019	165	165	143	148	11800	155.22	156.79	160.74	161.385	46.91
24-09-2019	148	148	148	148	5800	155.14	156.61	160.633	161.195	46.91
25-09-2019	150	150	149	149	300	155.08	156.53	160.56	161.01	47.62
26-09-2019	149	149	149	149	0	155.02	156.29	160.507	160.855	47.62
27-09-2019	158	158	146	146	700	154.98	156.09	160.433	160.655	45.48
30-09-2019	146	146	133	133	400	154.8	155.91	160.253	160.34	37.59
01-10-2019	134	158	133	147	17700	154.84	155.82	160.147	160.165	48.05
02-10-2019	155	155	138	144	4400	154.9	155.73	160.093	160.01	46.26
03-10-2019	134	137	134	137	3100	154.44	155.51	159.98	159.855	42.30
04-10-2019	137	137	131	131	44800	154.1	155.15	159.773	159.78	39.20
07-10-2019	141	160	131	139	13800	153.52	154.82	159.58	159.705	44.99
08-10-2019	148	148	130	130	13800	152.74	154.41	159.367	159.655	40.34
09-10-2019	139	139	137	137	500	152.1	154.27	159.153	159.61	45.09
10-10-2019	135	135	133	133	5100	151.88	153.86	158.973	159.555	42.98
11-10-2019	139	139	128	137	500	151.58	153.51	158.887	159.495	45.71
14-10-2019	138	155	131	150	166000	151.36	153.41	158.82	159.505	53.51
15-10-2019	150	175	150	175	276900	151.64	153.64	158.927	159.64	64.17
16-10-2019	175	176	165	172	229700	151.72	153.8	159.013	159.78	62.32
17-10-2019	170	177	170	170	44400	151.76	153.85	159.16	159.875	61.06
18-10-2019	175	228	175	228	407000	152.96	154.53	159.74	160.36	76.14
21-10-2019	228	240	191	191	743300	153.44	154.84	159.747	160.63	60.14
22-10-2019	200	230	190	190	369300	153.9	155.2	159.533	160.905	59.77
23-10-2019	180	191	178	191	426200	154.4	155.61	159.233	161.205	60.04
24-10-2019	191	197	185	192	91900	154.92	155.83	158.98	161.51	60.31
25-10-2019	193	250	193	226	473000	156.12	156.39	159.153	161.985	68.37
28-10-2019	226	250	222	226	56500	157.32	156.95	159.393	162.46	68.37
29-10-2019	226	234	222	228	143500	158.56	157.55	159.733	162.96	68.80
30-10-2019	228	230	226	230	187700	159.84	158.19	160.253	163.45	69.25
31-10-2019	230	260	224	240	131400	161.84	159.01	160.793	163.98	71.48
01-11-2019	244	290	244	262	455400	164.28	159.94	161.473	164.64	75.66
04-11-2019	264	272	258	260	61300	166.28	160.9	162.073	165.28	74.59
05-11-2019	260	296	252	274	208300	168.36	162.07	162.827	165.99	77.03
06-11-2019	274	342	274	332	357900	171.88	163.81	163.98	166.76	83.94
07-11-2019	332	332	332	332	0	175.4	165.55	165.04	167.22	83.94
08-11-2019	332	400	322	350	203500	179.3	167.47	166.22	167.47	85.50
11-11-2019	350	396	350	390	71200	183.98	169.87	167.713	168.29	88.25
12-11-2019	396	484	396	460	541700	190.24	172.97	169.613	169.69	91.34
13-11-2019	460	460	460	460	0	196.5	176.07	171.567	171.12	91.34
14-11-2019	460	460	460	460	0	202.9	179.27	173.52	172.35	91.34
15-11-2019	460	460	460	460	0	209.26	182.47	175.44	173.74	91.34
18-11-2019	460	460	460	460	0	215.62	185.64	177.347	175.17	91.34
19-11-2019	460	460	354	408	150900	220.96	188.16	178.907	176.335	71.19
20-11-2019	408	438	374	410	183600	226.28	190.7	180.507	177.51	71.45
21-11-2019	398	440	390	440	47700	232.28	193.44	182.34	178.905	75.10
22-11-2019	440	466	440	466	37400	238.4	196.61	184.313	180.4	77.75
25-11-2019	468	500	468	488	71600	244.98	199.95	186.46	182.005	79.71
26-11-2019	500	500	488	488	118400	251.84	203.38	188.6	183.62	79.71
27-11-2019	488	505	484	484	47900	258.36	206.77	190.767	185.23	78.25
28-11-2019	482	500	476	496	85500	265.08	210.17	193.027	186.91	79.47
29-11-2019	498	510	498	500	22200	271.94	213.62	195.273	188.6	79.87
02-12-2019	498	525	496	520	133100	279.38	217.3	197.653	190.4	81.80
03-12-2019	510	520	500	510	16500	286.62	220.88	199.947	192.13	77.79
04-12-2019	498	520	494	520	65300	294.04	224.56	202.367	193.93	78.90
05-12-2019	520	520	500	515	13600	301.36	228.19	204.647	195.72	76.83
06-12-2019	500	570	500	520	259400	308.84	231.91	207.007	197.535	77.47
09-12-2019	510	525	510	525	2500	316.68	235.74	209.5	199.36	78.12
10-12-2019	515	535	515	535	68900	324.44	239.64	212.027	201.22	79.39
11-12-2019	535	535	535	535	1000	332.26	243.58	214.573	203.135	79.39
12-12-2019	535	535	500	535	27900	340.22	247.33	217.08	205.04	79.39
13-12-2019	525	525	500	525	2900	348.1	251.1	219.467	206.855	74.00
16-12-2019	520	520	520	520	100	355.72	254.62	221.787	208.615	71.39
17-12-2019	490	520	486	520	59800	363.52	258.13	224.113	210.405	71.39
18-12-2019	500	535	500	535	1700	371.48	261.79	226.673	212.235	74.52
19-12-2019	520	520	520	520	50000	379.22	265.55	228.98	214.035	66.66
20-12-2019	520	540	500	500	70800	386.48	269.03	231.167	215.785	57.90
23-12-2019	500	525	488	525	125200	393.98	272.67	233.6	217.61	64.23
26-12-2019	525	525	404	404	7400	398.56	275.1	235.28	218.835	36.01
27-12-2019	408	408	312	350	14800	402.12	276.92	236.573	219.79	29.74
30-12-2019	350	410	350	350	131700	405.72	278.74	237.807	220.8	29.74
02-01-2020	350	350	348	348	12200	408.12	280.54	239.06	221.835	29.52
03-01-2020	300	300	264	300	34400	410.3	281.87	239.993	222.385	24.76
06-01-2020	300	300	240	240	83700	411.3	282.6	240.567	222.475	20.35
07-01-2020	242	242	240	240	19800	412.28	283.34	241.167	222.495	20.35
08-01-2020	240	242	200	240	67000	413.24	284.08	241.633	222.545	20.35
09-01-2020	238	238	210	224	51800	413.2	284.66	241.993	222.665	19.21
10-01-2020	234	234	204	208	53800	412.84	285.08	242.247	222.755	18.11
13-01-2020	208	208	208	208	102000	412.44	285.5	242.513	222.91	18.11
14-01-2020	208	214	200	200	541700	411.84	285.84	242.74	223.15	17.53
15-01-2020	200	202	200	202	86400	411.08	286.46	243.033	223.365	18.24
16-01-2020	200	202	200	202	96700	409.88	287.08	243.253	223.575	18.24
17-01-2020	202	202	202	202	2200	408.72	287.5	243.507	223.735	18.24
20-01-2020	202	202	202	202	0	407.28	287.82	243.807	223.94	18.24
21-01-2020	202	202	202	202	0	404.68	288.28	244.1	224.155	18.24
22-01-2020	202	234	202	234	1400	402.72	289.06	244.607	224.46	31.73
23-01-2020	234	234	234	234	100	400.4	289.85	245.113	224.765	31.73
24-01-2020	234	234	234	234	0	397.28	290.63	245.673	225.105	31.73
27-01-2020	230	230	230	230	300	392.68	291.46	246.207	225.38	30.93
28-01-2020	230	230	230	230	0	388.08	292.29	246.74	225.695	30.93
29-01-2020	230	230	230	230	0	383.48	293.19	247.34	226.01	30.93
30-01-2020	230	230	230	230	0	378.88	294.07	247.94	226.3	30.93
31-01-2020	230	230	230	230	0	374.28	294.95	248.52	226.58	30.93
03-02-2020	230	230	230	230	0	370.72	295.84	249.013	226.86	30.93
04-02-2020	188	194	188	190	25600	366.32	296.3	249.24	226.96	22.23
05-02-2020	220	220	220	220	100	361.92	297.1	249.6	227.235	36.63
06-02-2020	240	240	240	240	100	357.4	297.9	250.207	227.585	44.07
07-02-2020	240	240	240	240	0	352.44	298.71	250.78	227.955	44.07
10-02-2020	240	240	240	240	0	347.48	299.66	251.413	228.32	44.07
11-02-2020	240	240	240	240	0	342.6	300.48	252.047	228.725	44.07
12-02-2020	240	240	240	240	0	337.48	301.28	252.607	229.14	44.07
13-02-2020	240	240	240	240	0	332.28	302.11	253.173	229.525	44.07
14-02-2020	240	240	240	240	0	326.68	303.03	253.76	229.91	44.07
17-02-2020	240	240	240	240	0	321.28	303.95	254.347	230.28	44.07
18-02-2020	240	240	240	240	0	315.68	304.86	254.933	230.695	44.07
19-02-2020	238	242	180	200	12900	309.38	305.37	255.253	230.83	30.24
20-02-2020	250	250	236	236	600	303.7	306.27	255.84	231.18	46.51
21-02-2020	294	294	268	268	11500	298.56	307.62	256.68	231.765	56.28
24-02-2020	268	268	268	268	0	293.22	308.83	257.5	232.325	56.28
25-02-2020	242	242	202	216	26500	286.84	309.55	258	232.64	41.87
26-02-2020	236	236	230	230	300	280.74	310.48	258.467	232.995	45.89
27-02-2020	250	250	200	218	3900	274.6	311.35	258.933	233.25	43.14
28-02-2020	216	216	216	216	200	268.52	312.12	259.253	233.47	42.68
02-03-2020	216	216	216	216	0	262.44	312.98	259.567	233.695	42.68
03-03-2020	216	216	216	216	0	256.06	313.77	259.88	234.02	42.68
04-03-2020	216	216	216	216	0	249.98	314.6	260.36	234.23	42.68
05-03-2020	216	216	216	216	0	244.3	315.39	260.787	234.45	42.68
06-03-2020	216	216	216	216	0	238.12	316.05	261.153	234.73	42.68
09-03-2020	216	216	216	216	0	234.36	316.46	261.52	235.05	42.68
10-03-2020	216	216	216	216	0	231.68	316.9	261.84	235.35	42.68
11-03-2020	216	216	216	216	0	229	317.36	262.16	235.605	42.68
12-03-2020	216	216	216	216	0	226.36	317.24	262.48	235.885	42.68
13-03-2020	216	216	216	216	0	224.68	317.49	262.807	236.165	42.68
16-03-2020	216	216	216	216	0	224.2	317.75	263.133	236.475	42.68
17-03-2020	216	216	216	216	0	223.72	318	263.467	236.805	42.68
18-03-2020	216	216	216	216	0	223.24	318.24	263.8	237.035	42.68
19-03-2020	202	202	202	202	29200	222.8	318	264.04	237.195	35.26
20-03-2020	188	188	188	188	500	222.4	317.62	264.187	237.285	29.70
23-03-2020	196	196	175	175	500	221.74	317.09	264.247	237.32	25.66
24-03-2020	163	163	163	163	1300	221	316.42	264.227	237.305	22.60
26-03-2020	156	220	156	199	1000	220.94	316.01	264.62	237.51	44.12
27-03-2020	187	187	187	187	2200	220.64	315.26	264.933	237.6	40.12
30-03-2020	187	187	187	187	1000	220.34	314.53	265.113	237.715	40.12
31-03-2020	187	250	187	220	8000	220.7	313.99	265.447	238.03	53.56
01-04-2020	220	220	220	220	0	221.06	312.87	265.873	238.34	53.56
02-04-2020	220	220	220	220	0	220.78	311.75	266.3	238.65	53.56
03-04-2020	206	206	206	206	200	220.22	310.31	266.64	238.89	47.87
06-04-2020	256	256	236	236	200	220.26	308.77	267.173	239.32	58.14
07-04-2020	236	236	236	236	0	220.38	306.53	267.767	239.75	58.14
08-04-2020	236	236	236	236	0	220.5	304.29	268.36	240.18	58.14
09-04-2020	236	236	236	236	0	220.62	302.05	269	240.66	58.14
13-04-2020	220	220	220	220	400	220.42	299.65	269.52	241.06	50.94
14-04-2020	220	220	220	220	0	220.22	297.25	270.04	241.445	50.94
15-04-2020	206	206	206	206	100	219.74	295.23	270.473	241.695	45.25
16-04-2020	226	226	226	226	100	220.46	293.39	271.02	242.045	53.28
17-04-2020	226	226	226	226	0	220.58	291.25	271.593	242.345	53.28
20-04-2020	212	212	212	212	100	220.02	288.71	271.94	242.66	47.61
21-04-2020	198	198	198	198	100	219.18	285.81	272.2	242.88	42.72
22-04-2020	188	188	188	188	100	218.14	282.81	272.487	243.095	39.59
23-04-2020	188	188	188	188	0	217.1	279.85	272.687	243.31	39.59
24-04-2020	252	252	175	188	3200	216.06	276.77	272.873	243.47	39.59
27-04-2020	177	187	176	187	500	215	273.64	273.073	243.63	39.23
28-04-2020	187	187	180	180	200	213.8	270.24	273.287	243.77	36.72
29-04-2020	242	242	228	228	300	213.56	267.42	273.82	244.15	57.02
30-04-2020	226	226	214	214	10600	213.04	264.36	274.253	244.46	51.80
04-05-2020	214	214	214	214	900	213.32	261.35	274.687	244.77	51.80
05-05-2020	214	214	214	214	0	212.88	258.29	275.14	245.1	51.80
06-05-2020	214	214	214	214	0	211.8	255.18	275.68	245.46	51.80
08-05-2020	210	264	210	250	10200	211.44	252.33	276.367	245.985	63.39
11-05-2020	234	234	234	234	9600	211.8	249.32	276.967	246.45	56.85
12-05-2020	248	248	248	248	100	212.16	246.45	277.707	246.89	60.68
13-05-2020	232	232	232	232	1700	212.44	243.52	278.38	247.31	54.71
14-05-2020	248	248	236	236	8700	212.84	240.68	279.027	247.65	55.88
15-05-2020	236	236	236	236	0	213.24	237.84	279.733	247.985	55.88
18-05-2020	240	240	236	236	400	213.64	234.85	280.393	248.32	55.88
19-05-2020	248	248	248	248	100	214.28	232.13	281.16	248.84	59.77
20-05-2020	248	248	248	248	0	214.92	229.61	281.9	249.32	59.77
26-05-2020	248	248	248	248	0	215.56	226.84	282.553	249.755	59.77
27-05-2020	248	248	248	248	0	216.2	225.28	283.04	250.19	59.77
28-05-2020	232	232	232	232	20100	216.52	224.1	283.44	250.51	51.61
29-05-2020	232	232	232	232	0	216.84	222.92	283.853	250.83	51.61
02-06-2020	232	232	232	232	0	217.16	221.76	283.88	251.15	51.61
03-06-2020	232	232	232	232	0	217.48	221.08	284.153	251.475	51.61
04-06-2020	232	232	232	232	0	217.8	221	284.433	251.8	51.61
05-06-2020	232	232	232	232	0	218.12	220.92	284.707	252.13	51.61
08-06-2020	232	232	232	232	0	218.44	220.84	284.973	252.46	51.61
09-06-2020	274	274	248	248	200	219.36	221.08	285.12	252.87	60.63
10-06-2020	244	244	244	244	500	220.48	221.44	285.24	253.26	57.73
11-06-2020	230	230	228	228	10700	221.54	221.64	285.24	253.57	47.87
12-06-2020	214	214	214	214	9400	222.56	221.78	285.133	253.81	41.24
15-06-2020	210	210	200	200	1100	222.58	221.76	284.867	254.11	35.88
16-06-2020	234	234	186	186	94900	222.56	221.6	284.36	254.34	31.48
17-06-2020	176	176	173	176	16600	222.34	221.34	283.8	254.42	28.76
18-06-2020	176	176	164	170	28200	221.34	221.02	283.107	254.42	27.24
19-06-2020	180	200	165	165	45100	220.24	220.65	281.993	254.465	26.01
22-06-2020	165	183	165	179	8000	219.42	220.1	280.973	254.58	34.89
23-06-2020	179	179	167	172	25100	218.74	219.48	279.787	254.665	32.77
24-06-2020	162	172	162	164	43600	217.3	218.78	278.28	254.705	30.49
25-06-2020	169	169	160	161	700	215.8	218.09	276.287	254.775	29.66
26-06-2020	161	172	158	162	64300	214.32	217.41	274.3	254.85	30.34
29-06-2020	160	179	160	163	26600	212.86	216.74	272.32	254.965	31.07
30-06-2020	163	171	152	167	39000	211.8	216.11	270.367	255.09	34.01
01-07-2020	177	177	177	177	100	210.94	215.58	268.48	255.265	40.81
02-07-2020	177	177	165	165	43100	210.12	214.93	266.86	255.385	36.01
03-07-2020	175	175	154	154	21200	208.68	214.57	265.153	255.435	32.27
06-07-2020	154	154	147	154	6200	207.24	213.91	263.247	255.505	32.27
07-07-2020	152	152	152	152	2900	206.04	213.03	261.153	255.465	31.58
08-07-2020	149	149	148	149	5700	205.06	212.12	258.893	255.415	30.52
09-07-2020	149	149	149	149	400	204.28	211.21	256.633	255.435	30.52
10-07-2020	149	149	149	149	11800	203.5	210.3	254.4	255.39	30.52
13-07-2020	141	148	140	148	25000	202.7	209.38	252.08	255.33	30.10
14-07-2020	142	145	140	140	11200	201.76	208.38	249.68	255.245	26.91
15-07-2020	132	146	132	146	25800	201.08	207.44	247.187	255.235	32.67
16-07-2020	156	169	156	158	600	199.68	206.62	244.84	255.285	42.44
17-07-2020	158	158	158	158	100	198.56	205.8	242.427	255.33	42.44
20-07-2020	147	147	147	147	21400	197.22	205.27	239.973	255.32	36.77
21-07-2020	141	141	140	140	216500	195.74	204.31	237.44	255.29	33.68
22-07-2020	140	140	140	140	0	194.26	203.03	234.873	255.325	33.68
23-07-2020	148	148	148	148	100	192.22	201.83	232.293	255.33	40.32
24-07-2020	148	148	148	148	2000	190.5	201.15	229.713	255.35	40.32
27-07-2020	148	148	138	138	300	188.3	200.23	227.067	255.355	35.21
28-07-2020	138	138	138	138	2500	186.42	199.43	224.487	255.39	35.21
29-07-2020	146	146	131	131	500	184.32	198.58	221.893	255.35	31.93
30-07-2020	122	140	122	140	216200	182.4	197.82	219.36	255.4	39.71
03-08-2020	150	150	132	140	12200	180.48	197.06	216.727	255.415	39.71
04-08-2020	150	150	140	146	1600	178.44	196.36	214.233	255.48	44.61
05-08-2020	146	146	143	143	9400	176.34	195.63	211.853	255.51	42.74
06-08-2020	150	150	150	150	100	174.38	194.97	209.353	255.51	48.20
07-08-2020	159	159	150	150	200	172.42	194.31	207.66	255.385	48.20
10-08-2020	146	146	140	140	5000	170.58	193.55	206.26	255.225	41.63
11-08-2020	150	150	140	140	300	168.74	192.79	204.86	255.075	41.63
12-08-2020	150	154	132	135	43700	166.8	191.98	203.44	254.61	38.58
13-08-2020	135	135	128	131	11700	164.78	191.13	202.313	254.31	36.29
14-08-2020	135	135	135	135	100	162.84	190.32	201.613	254.035	40.12
18-08-2020	135	135	132	132	200	160.84	189.48	200.893	253.74	38.26
19-08-2020	132	132	132	132	100	158.84	188.64	200.173	253.44	38.26
24-08-2020	123	146	123	142	3300	156.72	188.04	199.627	253.02	47.63
25-08-2020	142	142	140	142	12100	154.68	187.58	199.187	252.6	47.63
26-08-2020	154	189	133	144	22500	153	187.27	198.76	252.18	49.41
27-08-2020	145	145	134	134	10900	151.4	186.98	198.32	251.7	41.76
28-08-2020	169	169	125	137	1700	150.14	186.36	197.887	251.185	44.54
31-08-2020	137	154	128	128	18600	148.98	185.77	197.393	250.515	38.60
01-09-2020	123	128	123	128	9800	148.02	185.18	196.9	249.855	38.60
02-09-2020	120	140	120	140	11000	147.42	184.38	196.487	249.185	49.10
03-09-2020	150	188	131	188	62300	147.88	184.06	196.393	248.465	70.69
04-09-2020	179	179	175	175	4800	147.8	183.61	196	247.68	62.90
07-09-2020	175	175	175	175	0	147.86	183.3	195.607	246.805	62.90
08-09-2020	175	175	175	175	0	148.08	182.69	195.213	245.73	62.90
09-09-2020	175	175	175	175	0	148.36	182.08	194.847	244.305	62.90
10-09-2020	175	175	175	175	0	148.62	181.47	194.48	242.88	62.90
11-09-2020	163	163	163	163	85600	148.62	180.74	194.033	241.395	54.83
14-09-2020	153	169	153	160	111700	148.48	180.14	193.567	239.895	53.00
15-09-2020	160	160	160	160	0	148.14	179.54	193.1	238.395	53.00
16-09-2020	149	175	149	175	1600	148.34	179.23	192.733	237.23	60.63
17-09-2020	186	200	163	163	74600	148.52	178.6	192.553	235.995	53.19
18-09-2020	173	174	152	161	9600	148.66	177.95	192.16	234.6	52.05
21-09-2020	171	171	150	150	2000	148.62	177.33	191.56	233.02	46.16
22-09-2020	157	157	157	157	100	148.78	176.92	191.007	231.365	50.03
23-09-2020	157	157	156	156	3200	148.92	176.6	190.447	229.705	49.49
24-09-2020	156	156	153	153	200	149	176.25	189.867	228.05	47.79
25-09-2020	150	204	150	187	4200	149.78	176.24	189.513	226.505	63.16
28-09-2020	174	174	174	174	252100	150.46	176.11	189.073	224.875	56.33
29-09-2020	164	164	162	162	3900	150.78	175.93	188.553	223.085	50.87
30-09-2020	152	182	151	179	8100	151.2	175.44	188.147	221.43	57.20
01-10-2020	179	179	179	179	100	151.62	175.09	187.74	219.725	57.20
02-10-2020	179	179	167	175	800	152.18	174.7	187.573	218.025	55.26
05-10-2020	180	180	163	163	30500	152.64	174.19	187.087	216.24	49.79
06-10-2020	178	178	173	173	200	153.3	173.78	186.453	214.48	53.88
07-10-2020	171	171	161	161	3100	153.56	172.89	185.74	212.61	48.75
08-10-2020	170	174	170	174	600	154.08	172.29	185.46	210.805	53.88
09-10-2020	174	174	165	173	400	154.78	171.54	185.08	208.995	53.43
12-10-2020	165	165	161	163	43400	155.28	170.85	184.713	207.185	49.09
13-10-2020	173	216	169	171	13200	156.08	170.2	184.413	205.44	52.42
14-10-2020	181	181	160	160	400	156.48	169.44	184.04	203.64	47.79
15-10-2020	151	162	149	162	3100	156.92	168.7	183.68	201.775	48.68
16-10-2020	172	172	151	152	42800	157.04	167.74	183.253	199.935	44.59
19-10-2020	153	153	152	152	1600	157.22	166.78	182.827	198.195	44.59
20-10-2020	160	160	142	142	85400	157.06	165.72	182.333	196.28	40.63
21-10-2020	171	171	136	156	13600	157.18	164.8	181.933	195.04	47.64
22-10-2020	147	155	146	147	54500	157.32	163.95	181.473	194.025	44.04
23-10-2020	138	147	138	147	1000	157.46	163.1	181.013	193.01	44.04
26-10-2020	138	148	137	137	32200	157.5	162.15	180.487	191.955	40.14
27-10-2020	147	147	147	147	100	157.82	161.3	180.027	191.19	45.35
02-11-2020	157	157	145	151	1400	158.14	160.49	179.593	190.745	47.33
03-11-2020	154	156	151	156	2700	158.62	159.73	179.193	190.325	49.78
04-11-2020	156	156	146	146	600	158.9	158.87	178.727	189.855	45.25
05-11-2020	156	156	136	137	15700	158.8	157.76	178.293	189.42	41.58
06-11-2020	141	153	128	129	241300	158.54	156.61	177.9	189.025	38.59
09-11-2020	120	130	120	130	1700	158.26	155.63	177.6	188.635	39.18
10-11-2020	140	140	125	130	700	158.18	154.79	177.38	188.285	39.18
11-11-2020	135	140	122	129	26800	158.02	154.08	176.913	187.92	38.75
12-11-2020	130	135	121	121	13900	157.88	153.43	176.473	187.515	35.39
13-11-2020	130	130	118	119	2300	157.7	152.86	176.02	187.1	34.59
16-11-2020	119	119	111	112	251800	157.14	152.28	175.3	186.65	31.85
17-11-2020	120	120	118	119	5200	155.76	151.82	174.627	186.235	37.20
18-11-2020	129	129	115	115	16600	154.56	151.18	173.927	185.64	35.49
19-11-2020	123	123	114	115	23300	153.36	150.61	173.32	185.045	35.49
20-11-2020	116	116	115	115	107100	152.16	150.12	172.513	184.45	35.49
23-11-2020	130	130	115	117	58400	151	149.68	171.72	183.885	37.29
24-11-2020	117	118	111	111	15200	149.72	149.17	170.887	183.29	34.20
25-11-2020	111	119	111	118	21900	148.82	148.72	170.1	182.73	40.41
26-11-2020	123	123	118	118	2300	147.98	148.23	169.42	182.17	40.41
27-11-2020	128	128	112	112	3100	147.02	147.58	168.7	181.58	36.94
30-11-2020	113	119	112	112	58700	145.76	147.05	168.073	180.99	36.94
01-12-2020	110	111	110	111	1600	144.72	146.62	167.307	180.595	36.34
02-12-2020	110	114	110	113	11000	143.76	146.21	166.553	180.06	38.50
03-12-2020	113	116	113	116	99400	143.08	145.85	165.913	179.44	41.69
04-12-2020	116	116	115	115	32900	142.24	145.51	165.36	178.815	40.93
07-12-2020	115	116	115	115	2200	141.42	145.17	164.873	178.19	40.93
08-12-2020	110	115	108	115	52100	140.66	144.83	164.387	177.565	40.93
10-12-2020	115	115	110	111	8300	139.14	144.46	163.873	176.92	37.50
11-12-2020	111	111	111	111	2100	137.88	144.17	163.367	176.275	37.50
14-12-2020	108	113	105	113	64600	136.9	143.84	162.92	175.64	40.40
15-12-2020	113	113	113	113	2000	135.58	143.39	162.153	175.005	40.40
16-12-2020	120	120	107	115	5000	134.3	142.96	161.493	174.38	43.44
17-12-2020	116	116	116	116	100	133.12	142.65	160.84	173.96	44.95
18-12-2020	115	115	115	115	11200	132.16	142.4	160.18	173.355	43.69
21-12-2020	124	124	108	111	14900	130.92	142.11	159.493	172.57	38.99
22-12-2020	111	116	111	116	43300	130.02	141.79	158.6	171.81	46.71
23-12-2020	125	125	112	115	19000	128.84	141.46	157.807	171.305	45.47
28-12-2020	116	116	112	115	11100	127.68	141.23	156.92	170.73	45.47
29-12-2020	115	115	111	111	25300	126.64	140.96	156.113	170.195	40.49
30-12-2020	109	109	104	104	41400	125.3	140.69	155.233	169.635	33.56
04-01-2021	104	107	97	107	65000	124.24	140.36	154.373	169.09	38.42
05-01-2021	107	113	104	113	13000	123.26	140.09	153.553	168.575	46.81
06-01-2021	115	115	106	109	4400	122.4	139.72	152.627	168.04	42.64
07-01-2021	109	115	109	115	33500	121.66	139.44	151.74	167.535	49.85
08-01-2021	115	116	107	114	55400	121.1	139.08	150.847	167.025	48.75
11-01-2021	114	115	107	115	60000	120.28	138.73	149.96	166.52	49.94
12-01-2021	108	110	108	110	20500	119.54	138.43	149.147	165.99	44.39
13-01-2021	107	107	103	105	21800	118.7	138.08	148.3	165.435	39.65
14-01-2021	105	109	105	109	2600	118.14	137.82	147.48	164.9	44.74
15-01-2021	106	111	105	111	72300	117.42	137.62	146.673	164.375	47.14
18-01-2021	111	111	111	111	0	116.62	137.38	145.867	163.85	47.14
19-01-2021	111	111	111	111	100	115.72	137.17	145.06	163.325	47.14
20-01-2021	111	111	111	111	0	115.02	136.96	144.253	162.8	47.14
21-01-2021	105	111	105	110	138800	114.48	136.64	143.333	162.34	45.80
22-01-2021	109	109	109	109	200	114.08	136.31	142.433	161.945	44.44
25-01-2021	104	104	104	104	44800	113.56	135.91	141.607	161.59	38.32
26-01-2021	104	108	100	100	3000	112.96	135.57	140.847	161.275	34.26
27-01-2021	100	100	100	100	100	112.38	135.2	140.18	160.78	34.26
28-01-2021	95	95	95	95	200	111.86	134.87	139.573	160.32	29.69
29-01-2021	91	109	89	109	1100	111.66	134.68	139.127	159.93	49.85
01-02-2021	109	109	102	102	1000	111.46	134.3	138.673	159.34	43.18
02-02-2021	95	100	95	98	10100	111.04	133.4	138.227	158.73	39.90
03-02-2021	98	109	98	105	38700	110.84	132.7	137.733	158.155	47.43
04-02-2021	102	102	100	100	36000	110.54	131.95	137.253	157.625	43.26
05-02-2021	110	110	93	94	69200	110.12	131.14	136.787	156.915	38.85
08-02-2021	99	109	99	100	15000	109.78	130.39	136.38	156.235	44.90
09-02-2021	110	113	100	107	29200	109.7	129.71	136.013	155.59	51.00
10-02-2021	113	113	100	100	21400	109.34	129.08	135.593	154.91	45.57
11-02-2021	105	110	100	109	22200	109.16	128.57	135.207	154.355	52.56
15-02-2021	102	114	102	109	1400	109.1	128.06	134.753	153.8	52.56
16-02-2021	105	105	103	103	1300	108.92	127.34	134.34	153.285	47.81
17-02-2021	114	114	101	111	2700	108.92	126.82	134.053	152.71	53.80
18-02-2021	115	115	104	104	2600	108.74	126.25	133.72	152.1	48.55
19-02-2021	104	105	101	101	700	108.44	125.76	133.38	151.545	46.46
22-02-2021	101	113	100	110	5700	108.34	125.29	133.12	151.105	53.00
23-02-2021	104	113	104	105	9200	108.14	124.78	132.827	150.69	49.39
24-02-2021	104	111	103	103	4000	107.9	124.28	132.52	150.265	47.98
25-02-2021	105	105	105	105	1000	107.78	123.46	132.233	149.85	49.53
26-02-2021	111	111	109	109	2900	107.74	122.81	132.027	149.46	52.58
01-03-2021	109	109	105	105	1000	107.58	122.24	131.753	149.085	49.37
02-03-2021	105	105	98	105	1400	107.42	121.5	131.4	148.47	49.37
03-03-2021	105	108	105	108	2400	107.28	120.79	131.067	147.94	51.92
04-03-2021	108	108	108	108	1500	107.12	120.12	130.807	147.41	51.92
05-03-2021	111	112	111	112	2000	107.06	119.61	130.62	146.9	55.40
08-03-2021	105	106	105	106	30100	106.96	118.94	130.393	146.36	49.60
09-03-2021	106	113	104	104	50400	106.72	118.37	130.1	145.63	47.81
10-03-2021	104	104	103	104	17200	106.5	117.67	129.807	144.98	47.81
12-03-2021	104	113	104	110	20100	106.4	117.04	129.62	144.29	53.64
15-03-2021	109	109	103	108	35000	106.34	116.49	129.42	143.67	51.57
16-03-2021	108	108	108	108	0	106.42	115.86	129.267	143.03	51.57
17-03-2021	108	108	108	108	0	106.44	115.34	129.053	142.39	51.57
18-03-2021	108	108	108	108	0	106.34	114.8	128.84	141.75	51.57
19-03-2021	108	108	108	108	200	106.32	114.36	128.587	141.05	51.57
22-03-2021	108	108	101	107	815300	106.16	113.91	128.347	140.345	50.17
23-03-2021	106	106	105	105	300	105.98	113.54	128.047	139.63	47.40
24-03-2021	105	105	104	104	200	105.76	113.02	127.74	138.91	46.03
25-03-2021	104	104	104	104	200	105.64	112.59	127.5	138.27	46.03
26-03-2021	104	104	103	103	300	105.6	112.15	127.253	137.625	44.53
29-03-2021	102	102	102	102	500	105.46	111.8	127.033	136.975	43.03
30-03-2021	102	102	102	102	500	105.28	111.35	126.84	136.325	43.03
31-03-2021	102	102	102	102	700	105.1	110.86	126.62	135.675	43.03
01-04-2021	102	102	95	95	30400	104.78	110.25	126.373	134.99	33.22
05-04-2021	95	99	95	95	7900	104.46	109.74	126.127	134.305	33.22
06-04-2021	95	97	95	97	7800	104.2	109.34	125.827	133.55	37.91
07-04-2021	97	97	96	96	2800	103.94	109.01	125.52	132.81	36.53
08-04-2021	96	100	95	95	17500	103.76	108.66	125.193	132.145	35.15
09-04-2021	95	100	95	95	1300	103.66	108.31	124.933	131.55	35.15
12-04-2021	95	95	95	95	0	103.56	107.97	124.653	131.025	35.15
13-04-2021	95	95	95	95	0	103.56	107.71	124.433	130.57	35.15
14-04-2021	95	100	95	96	1200	103.3	107.48	124.22	130.17	38.28
15-04-2021	95	97	95	95	4200	103.16	107.31	123.92	129.795	36.39
16-04-2021	95	95	95	95	3100	103.1	107.07	123.3	129.445	36.39
19-04-2021	95	100	95	100	200	103	106.92	122.8	129.05	50.57
20-04-2021	100	110	95	104	31700	103.08	106.81	122.327	128.71	58.54
21-04-2021	104	104	100	100	11000	103.2	106.66	121.827	128.39	49.88
22-04-2021	100	100	100	100	500	103.2	106.49	121.327	128.085	49.88
23-04-2021	100	105	99	99	5400	103.04	106.37	120.82	127.77	47.83
26-04-2021	99	99	99	99	2000	103.02	106.18	120.393	127.45	47.83
27-04-2021	109	109	95	95	2100	102.74	105.95	119.96	127.09	40.17
28-04-2021	95	100	95	100	1700	102.56	105.83	119.56	126.705	50.78
29-04-2021	100	110	100	110	2300	102.7	105.81	119.127	126.43	64.39
30-04-2021	110	110	103	105	126500	102.58	105.75	118.74	126.185	56.04
03-05-2021	106	141	104	141	3545700	103.32	106.03	118.607	126.12	78.07
04-05-2021	159	190	159	190	4928300	105.1	106.77	118.873	126.31	87.36
05-05-2021	220	256	193	256	7810800	108.02	108.18	119.533	126.845	92.17
06-05-2021	272	310	240	240	7488800	110.72	109.43	120.093	127.3	83.84
07-05-2021	240	240	224	224	93300	113.14	110.52	120.567	127.675	76.40
10-05-2021	210	210	210	210	109700	115.24	111.51	120.72	127.985	70.51
11-05-2021	196	254	196	222	3150400	117.5	112.62	121.04	128.395	72.47
17-05-2021	224	224	208	208	141800	119.56	113.57	121.347	128.705	66.89
18-05-2021	208	218	194	200	540200	121.46	114.44	121.487	128.915	63.86
19-05-2021	204	204	186	186	413700	123.02	115.15	121.533	129.055	58.84
20-05-2021	187	187	173	173	346500	124.32	115.72	121.52	129.185	54.55
21-05-2021	173	187	162	178	258000	125.64	116.35	121.62	129.375	55.88
24-05-2021	188	212	177	177	517800	127.06	117.01	121.647	129.56	55.53
25-05-2021	178	196	178	192	286000	128.82	117.77	121.853	129.78	59.62
27-05-2021	194	202	179	195	165900	130.64	118.57	121.993	130.015	60.41
28-05-2021	196	197	186	197	174000	132.38	119.39	122.153	130.31	60.95
31-05-2021	197	202	195	200	56400	134.22	120.28	122.4	130.62	61.80
02-06-2021	218	236	195	204	129900	136.14	121.28	122.62	130.985	62.96
03-06-2021	204	218	204	204	29200	138.06	122.25	122.913	131.305	62.96
04-06-2021	206	210	191	200	38200	139.9	123.12	123.167	131.605	60.82
07-06-2021	216	216	193	193	82200	141.6	123.96	123.44	131.84	57.17
08-06-2021	193	212	193	199	182400	143.44	124.8	123.753	132.12	59.42
09-06-2021	189	206	189	196	181100	145.26	125.62	124.113	132.35	57.78
10-06-2021	197	210	197	202	59400	147.22	126.49	124.42	132.61	60.14
11-06-2021	214	214	198	200	57200	149.14	127.39	124.773	132.91	58.96
14-06-2021	199	206	186	198	71700	151.04	128.32	125.113	133.2	57.74
15-06-2021	197	202	193	202	108900	153.04	129.25	125.547	133.535	59.55
16-06-2021	202	252	199	252	2242400	156.04	130.66	126.247	134.14	74.34
17-06-2021	252	300	236	236	3776700	158.72	131.91	126.813	134.645	66.02
18-06-2021	220	220	220	220	4900	161.22	133	127.24	135.085	58.92
21-06-2021	206	206	206	206	115900	163.44	133.95	127.64	135.455	53.50
22-06-2021	204	214	192	197	1750900	165.44	134.82	128.04	135.73	50.29
23-06-2021	195	208	188	188	549800	167.28	135.61	128.433	135.96	47.25
24-06-2021	188	230	187	202	1721500	169.42	136.59	128.913	136.25	52.11
25-06-2021	202	206	188	190	723900	171.32	137.49	129.313	136.53	48.02
28-06-2021	190	195	188	188	486100	173.18	138.37	129.707	136.785	47.36
29-06-2021	191	191	188	190	106900	175.08	139.32	130.167	137.095	48.13
30-06-2021	190	192	188	192	83500	177	140.15	130.653	137.415	48.94
01-07-2021	192	192	187	189	134300	178.88	141.02	131.167	137.66	47.74
02-07-2021	189	191	187	187	99700	180.72	141.91	131.62	137.655	46.91
05-07-2021	192	192	187	192	33000	182.56	142.78	132.133	137.74	49.28
06-07-2021	194	198	189	192	359000	184.32	143.7	132.647	137.825	49.28
07-07-2021	191	196	189	193	7100	186.18	144.69	133.167	137.915	49.80
08-07-2021	188	195	186	193	103300	188.04	145.62	133.673	138.005	49.80
09-07-2021	193	193	190	190	17800	189.86	146.45	134.2	138.08	48.08
12-07-2021	190	190	188	190	137600	191.68	147.35	134.68	138.215	48.08
13-07-2021	191	191	186	186	78100	193.5	148.12	135.133	138.345	45.65
14-07-2021	186	190	186	190	50500	195.3	148.93	135.653	138.495	48.46
15-07-2021	190	190	190	190	78300	196.9	149.8	136.173	138.57	48.46
16-07-2021	193	200	190	195	162900	198.7	150.64	136.733	138.73	52.05
19-07-2021	195	198	190	192	88300	199.72	151.52	137.26	138.885	49.81
21-07-2021	192	194	185	194	167000	199.8	152.45	137.78	139.105	51.31
22-07-2021	193	193	185	185	89800	198.38	153.2	138.247	139.245	44.80
23-07-2021	190	196	189	191	115100	197.4	154.06	138.753	139.42	49.41
26-07-2021	194	224	194	199	706600	196.9	155.02	139.313	139.65	54.82
27-07-2021	199	202	195	197	106500	196.64	155.94	139.887	139.7	53.29
28-07-2021	197	204	195	197	174600	196.14	156.82	140.46	139.815	53.29
29-07-2021	199	202	196	197	70400	195.92	157.74	141.02	139.99	53.29
30-07-2021	195	204	194	196	107800	195.84	158.65	141.573	140.075	52.37
02-08-2021	198	222	195	200	402000	196.12	159.57	142.14	140.18	55.66
03-08-2021	200	210	196	202	96500	196.7	160.51	142.713	140.315	57.24
04-08-2021	204	204	198	198	72900	197.1	161.37	143.267	140.49	53.15
05-08-2021	198	200	193	200	53900	197.56	162.31	143.86	140.625	54.89
06-08-2021	188	220	188	195	61900	197.62	163.22	144.387	140.795	49.90
09-08-2021	187	202	187	193	33600	197.58	164.11	144.907	140.89	48.02
10-08-2021	180	192	180	192	27000	197.48	164.93	145.42	140.985	47.07
12-08-2021	183	200	183	198	19300	197.44	165.83	146	141.16	53.09
13-08-2021	195	208	194	199	195300	197.34	166.74	146.633	141.3	54.03
16-08-2021	200	220	188	202	19700	197.3	167.68	147.267	141.51	56.82
18-08-2021	195	208	195	204	303700	197.38	168.64	147.873	141.72	58.63
19-08-2021	194	230	194	220	387900	197.92	169.76	148.613	142.06	69.58
20-08-2021	222	274	220	274	5291300	199.42	171.43	149.673	142.67	84.50
23-08-2021	278	296	256	256	702200	200.62	172.94	150.62	143.24	71.85
24-08-2021	240	254	240	240	5674200	201.38	174.3	151.453	143.66	62.84
25-08-2021	240	248	224	224	2733100	201.86	175.5	152.213	144.045	55.37
26-08-2021	216	226	210	210	989100	202.1	176.57	152.913	144.36	49.79
27-08-2021	210	210	196	198	641500	202.02	177.53	153.507	144.665	45.56
30-08-2021	190	198	186	187	363900	200.72	178.38	154.013	144.865	42.02
31-08-2021	187	195	187	192	504700	199.84	179.28	154.553	145.07	44.14
01-09-2021	192	200	191	191	198800	199.26	180.24	155.087	145.245	43.80
02-09-2021	190	191	186	186	126700	198.86	181.15	155.587	145.445	42.03
03-09-2021	186	188	173	178	333200	198.48	181.96	156.04	145.65	39.30
06-09-2021	178	178	168	168	225000	198.08	182.68	156.433	145.845	36.14
07-09-2021	168	188	164	184	159900	197.72	183.57	156.967	146.115	43.91
08-09-2021	180	180	172	172	174500	197.36	184.34	157.447	146.325	39.98
09-09-2021	172	172	170	170	80400	197	185.09	157.913	146.53	39.35
10-09-2021	170	170	160	167	92500	196.54	185.81	158.393	146.76	38.37
13-09-2021	167	167	156	156	374400	195.82	186.41	158.707	146.945	34.93
14-09-2021	156	180	152	160	394500	195.24	187.06	159.093	147.185	37.14
15-09-2021	160	167	159	162	114900	194.74	187.73	159.52	147.4	38.26
16-09-2021	161	166	154	161	94900	194.12	188.34	159.893	147.63	37.90
17-09-2021	160	164	157	164	55900	193.56	188.94	160.32	147.875	39.76
20-09-2021	164	164	160	163	41300	192.96	189.57	160.78	148.115	39.33
21-09-2021	163	164	160	163	14000	192.36	190.2	161.2	148.345	39.33
22-09-2021	163	163	162	162	22600	191.8	190.83	161.567	148.6	38.86
23-09-2021	162	164	162	163	46700	191.26	191.47	161.987	148.825	39.65
24-09-2021	164	164	154	157	50000	190.68	192.09	162.307	149.02	36.58
27-09-2021	157	157	150	153	71400	189.94	192.62	162.6	149.225	34.66
28-09-2021	155	155	150	152	19300	189.18	193.04	162.927	149.425	34.18
29-09-2021	152	157	149	157	46800	188.42	193.56	163.233	149.655	38.78
30-09-2021	150	162	149	162	60400	187.82	193.77	163.62	149.9	43.06
01-10-2021	157	162	157	162	9200	187.18	193.49	164.027	150.13	43.06
04-10-2021	162	162	156	161	21000	186.7	192.54	164.367	150.36	42.37
05-10-2021	161	161	150	150	56200	185.88	191.64	164.667	150.535	35.63
06-10-2021	150	158	141	147	162900	184.84	190.87	164.96	150.695	34.04
07-10-2021	147	195	144	177	5165000	184.44	190.54	165.44	151.025	55.46
08-10-2021	179	182	165	167	1133200	183.84	189.99	165.827	151.305	49.67
11-10-2021	166	177	165	168	127300	183.26	189.59	166.247	151.58	50.23
12-10-2021	168	172	157	166	177900	182.66	189.25	166.653	151.845	49.05
13-10-2021	166	170	156	159	53100	181.84	188.98	166.993	152.065	45.08
14-10-2021	159	184	159	170	512600	181.2	188.95	167.407	152.335	51.70
15-10-2021	170	172	164	169	73600	180.62	188.86	167.787	152.605	51.10
18-10-2021	169	181	159	162	151700	179.86	188.71	168.16	152.86	46.97
19-10-2021	165	170	165	168	35700	179.32	188.47	168.587	153.12	50.65
21-10-2021	165	168	162	168	45300	178.82	188.2	169.013	153.385	50.65
22-10-2021	168	178	160	165	24900	178.28	187.88	169.38	153.635	48.69
25-10-2021	165	172	165	170	155400	177.72	187.58	169.793	153.93	52.02
26-10-2021	170	170	166	170	13100	177.14	187.24	170.207	154.26	52.02
27-10-2021	169	179	161	161	171300	176.32	186.81	170.56	154.53	45.81
28-10-2021	163	174	161	167	83700	175.58	186.48	170.953	154.8	50.09
29-10-2021	167	172	162	170	54700	174.58	186.25	171.367	155.105	52.12
01-11-2021	170	177	169	169	92400	172.48	185.95	171.78	155.375	51.37
02-11-2021	170	171	168	170	17400	170.76	185.69	172.213	155.655	52.12
03-11-2021	170	180	168	169	22500	169.34	185.36	172.647	155.925	51.27
04-11-2021	169	172	161	171	23200	168.28	185.07	173.093	156.23	52.92
05-11-2021	171	174	169	171	69700	167.5	184.8	173.547	156.56	52.92
08-11-2021	171	180	162	171	305700	166.96	184.49	174.007	156.87	52.92
09-11-2021	170	171	168	170	40800	166.62	183.67	174.46	157.165	51.82
10-11-2021	170	178	170	178	125700	166.34	183.09	174.967	157.5	59.10
11-11-2021	178	185	170	184	468500	166.2	182.73	175.56	157.865	63.54
12-11-2021	184	216	172	172	5898300	165.92	182.39	176.073	158.17	51.49
15-11-2021	175	214	172	186	5745700	166.08	182.28	176.667	158.55	60.82
16-11-2021	188	222	178	210	4536300	166.92	182.5	177.427	159.055	71.09
17-11-2021	216	262	216	262	13286100	168.48	183.1	178.54	159.845	82.06
18-11-2021	268	270	244	244	1369900	169.92	183.64	179.533	160.565	71.89
19-11-2021	244	304	228	304	11508300	172.6	184.8	180.927	161.585	80.55
22-11-2021	314	354	284	284	3895000	174.94	185.74	182.187	162.53	72.53
23-11-2021	266	266	266	266	353100	177.14	186.48	183.32	163.315	66.15
24-11-2021	264	264	248	248	310500	178.9	187.07	184.34	164.045	60.42
25-11-2021	232	294	232	234	13306800	180.34	187.54	185.267	164.725	56.34
26-11-2021	234	240	218	218	1385200	181.48	187.8	186.053	165.29	52.01
29-11-2021	222	230	204	208	801000	182.36	187.96	186.747	165.83	49.46
30-11-2021	208	222	198	200	340300	183.1	188.03	187.413	166.36	47.45
01-12-2021	210	214	186	189	862200	183.62	187.99	188.007	166.805	44.75
02-12-2021	189	254	188	252	5069700	185.42	188.61	189.027	167.53	59.08
03-12-2021	250	312	238	312	10605600	188.4	189.83	190.447	168.59	67.67
06-12-2021	312	338	300	326	12225700	191.78	191.23	191.987	169.675	69.29
07-12-2021	326	330	304	320	3369000	195.12	192.53	193.453	170.73	67.73
08-12-2021	320	350	314	344	5654000	198.96	194.07	195.013	171.935	70.59
09-12-2021	346	368	342	366	2545000	203.14	195.78	196.753	173.21	72.96
13-12-2021	360	360	342	342	1319600	206.74	197.28	198.093	174.4	66.65
14-12-2021	340	346	320	338	1900300	210.26	198.72	199.08	175.585	65.63
15-12-2021	338	348	324	326	871600	213.56	200.13	199.547	176.665	62.55
16-12-2021	326	336	320	324	182200	217.04	201.46	200.107	177.76	62.02
17-12-2021	324	330	320	320	143300	220.5	202.67	200.747	178.845	60.92
20-12-2021	316	326	304	326	301300	223.48	203.96	201.52	179.95	62.01
21-12-2021	318	350	310	344	3668700	227.02	205.43	202.333	181.125	65.14
22-12-2021	350	358	330	330	2088700	230.26	206.76	203.147	182.25	60.93
23-12-2021	328	330	308	308	492300	233.1	207.88	203.867	183.265	54.93
24-12-2021	308	308	288	288	614200	235.68	208.76	204.547	184.165	50.09
27-12-2021	276	280	268	270	565500	237.68	209.44	205.193	184.975	46.15
28-12-2021	266	282	256	258	60400	239.46	210.04	205.727	185.705	43.69
29-12-2021	274	290	258	276	342100	241.74	210.8	206.387	186.555	48.16
30-12-2021	276	282	258	258	135100	243.54	211.43	206.827	187.325	44.37
03-01-2022	258	280	242	260	406400	245.38	212.1	207.26	188.105	44.89
04-01-2022	260	288	258	258	228100	247.24	212.76	207.667	188.845	44.44
05-01-2022	262	266	246	256	98000	248.96	213.34	208.04	189.585	43.97
06-01-2022	260	260	240	248	157400	250.52	213.83	208.333	190.285	42.05
07-01-2022	248	258	234	250	96700	252.3	214.31	208.64	190.995	42.72
10-01-2022	250	250	238	246	20500	253.88	214.73	208.947	191.685	41.68
11-01-2022	242	248	230	244	64100	255.36	214.97	209.287	192.365	41.13
12-01-2022	244	244	230	234	214200	256.66	214.57	209.52	193	38.44
13-01-2022	230	234	218	218	173000	257.62	214.19	209.667	193.565	34.55
14-01-2022	230	232	222	230	126400	258.84	214.09	209.853	194.195	39.50
17-01-2022	238	238	218	226	67300	259.94	214.11	210.027	194.805	38.46
18-01-2022	226	244	224	234	238500	261.2	214.35	210.267	195.46	41.77
19-01-2022	224	242	224	236	11300	262.5	214.73	210.493	196.13	42.60
20-01-2022	240	272	224	240	617400	263.9	215.26	210.413	196.82	44.32
21-01-2022	238	248	226	234	77200	265.02	215.68	210.4	197.48	42.28
24-01-2022	234	248	228	242	60500	266.18	216.19	210.547	198.215	45.85
25-01-2022	242	260	226	226	387500	267.26	216.59	210.68	198.87	40.45
26-01-2022	242	242	226	226	123700	268.06	217.07	210.873	199.515	40.45
27-01-2022	226	226	218	220	178600	268.26	217.59	211.087	200.135	38.48
28-01-2022	222	238	218	224	90400	267.5	217.99	211.233	200.78	40.56
31-01-2022	226	234	220	230	21800	267.22	218.57	211.5	201.455	43.64
02-02-2022	220	246	220	242	27700	265.98	219.29	211.86	202.19	49.29
03-02-2022	238	246	234	244	55200	265.18	220.06	212.22	202.935	50.19
04-02-2022	248	248	236	248	61300	264.82	220.98	212.593	203.695	52.02
07-02-2022	248	248	238	238	18300	264.62	221.76	212.92	204.41	47.34
08-02-2022	238	248	236	242	116300	264.78	222.56	213.287	205.145	49.30
09-02-2022	240	248	226	226	186800	264.94	223.21	213.513	205.775	42.48
10-02-2022	228	236	226	236	13300	265.5	223.93	213.807	206.435	47.38
11-02-2022	236	236	236	236	200	266.22	224.66	214.093	207.115	47.38
14-02-2022	236	236	220	220	53600	266.84	225.23	214.273	207.715	40.91
15-02-2022	222	240	220	222	49300	266.24	225.83	214.487	208.33	41.98
16-02-2022	222	240	218	238	27800	264.76	226.58	214.807	209.025	49.79
17-02-2022	236	236	230	230	7000	262.84	227.31	215.1	209.7	46.42
18-02-2022	242	250	220	232	58900	261.08	228.1	215.38	210.36	47.38
21-02-2022	224	240	222	236	4700	258.92	228.94	215.687	210.99	49.33
22-02-2022	226	236	226	236	7300	256.32	229.73	215.96	211.645	49.33
23-02-2022	236	236	220	220	565400	253.88	230.31	216.147	212.04	42.09
24-02-2022	222	228	214	228	20400	251.68	230.97	216.373	212.23	46.33
25-02-2022	226	226	216	216	61900	249.48	231.52	216.58	212.03	41.43
01-03-2022	224	224	218	220	19800	247.4	232.22	216.773	211.93	43.58
02-03-2022	220	222	220	220	16000	245.4	232.95	216.913	211.91	43.58
04-03-2022	220	220	206	216	90800	243.2	233.34	217.04	211.94	41.80
07-03-2022	216	216	204	216	52900	240.64	233.83	217.167	211.91	41.80
08-03-2022	206	214	206	214	8000	238.32	234.29	217.28	211.94	40.84
09-03-2022	214	214	206	208	7400	236.32	234.71	217.36	211.98	38.01
11-03-2022	208	208	198	198	29800	234.52	235.1	217.347	212.04	33.80
14-03-2022	198	264	198	224	4365500	233.6	235.64	217.493	212.295	49.46
15-03-2022	230	234	214	220	828500	232.84	236.15	217.64	212.505	47.60
16-03-2022	216	224	204	216	264200	231.64	236.69	217.747	212.7	45.74
17-03-2022	214	214	204	212	105400	230.72	237.13	217.86	212.8	43.89
18-03-2022	214	218	210	214	98400	229.8	237.59	218	212.895	45.09
21-03-2022	212	234	208	232	493100	229.28	238.26	218.267	213.07	54.47
22-03-2022	234	234	216	222	472300	228.6	238.78	218.427	213.18	49.42
23-03-2022	224	230	222	226	9500	228.16	239.34	218.607	213.29	51.36
24-03-2022	226	226	222	226	18500	227.68	239.99	218.767	213.4	51.36
25-03-2022	226	282	220	282	1673300	228.4	241.14	219.287	213.81	70.04
28-03-2022	294	332	264	264	5878700	228.8	242.08	219.58	214.165	61.82
29-03-2022	246	264	246	250	2254800	229.12	242.89	219.42	214.42	56.29
30-03-2022	246	280	234	258	456500	229.92	243.77	219.433	214.73	58.57
31-03-2022	266	266	246	258	109100	230.48	244.66	219.553	215.01	58.57
01-04-2022	248	260	234	238	197500	230.72	245.33	219.647	215.2	50.87
04-04-2022	244	250	238	238	161300	230.8	246	219.833	215.4	50.87
05-04-2022	250	278	240	254	351700	231.16	246.83	220.207	215.66	56.21
06-04-2022	232	264	232	260	242700	231.56	247.73	220.693	215.7	58.05
07-04-2022	242	260	242	256	71300	232	248.51	221.12	215.8	56.35
08-04-2022	258	258	244	254	24900	232.24	249.21	221.54	215.97	55.48
11-04-2022	256	256	242	256	36000	232.84	250.05	222.007	216.22	56.21
12-04-2022	264	264	240	250	110300	233.32	250.69	222.487	216.485	53.37
13-04-2022	256	256	240	250	53600	233.92	251.09	223.033	216.795	53.37
14-04-2022	250	250	240	250	1800	234.44	250.97	223.473	217.035	53.37
18-04-2022	256	256	240	250	21200	234.84	251.03	223.993	217.335	53.37
19-04-2022	242	250	242	248	40600	234.96	250.47	224.513	217.635	52.19
20-04-2022	244	250	244	248	28300	235.04	250.11	225.053	217.925	52.19
21-04-2022	254	254	240	248	47500	235.04	249.93	225.667	218.205	52.19
22-04-2022	242	252	236	236	59200	235	249.81	226.173	218.44	44.77
25-04-2022	248	252	220	246	87600	235.08	249.93	226.733	218.735	51.02
26-04-2022	230	284	228	284	1418400	236.24	250.59	227.553	219.195	66.53
27-04-2022	310	354	310	354	4334200	238.6	252.05	228.82	220.005	79.44
28-04-2022	380	396	330	330	7431200	240.48	253.35	229.933	220.69	69.54
09-05-2022	330	330	308	308	41200	242.24	254.54	230.9	221.265	61.92
10-05-2022	290	336	288	288	7669300	243.56	254.9	231.74	221.755	55.92
11-05-2022	278	278	268	268	185700	244.16	254.46	232.44	222.145	50.63
12-05-2022	250	262	250	252	2192700	244.6	253.72	233.073	222.475	46.82
13-05-2022	260	280	234	240	507300	244.76	252.92	233.653	222.725	44.14
17-05-2022	240	248	236	238	151900	244.8	251.86	234.227	222.965	43.69
18-05-2022	240	284	230	268	1181000	245.44	250.88	234.967	223.33	51.64
19-05-2022	300	310	260	260	692500	246.24	250.06	235.62	223.67	49.63
20-05-2022	260	266	250	256	77000	246.8	249.24	236.247	223.98	48.61
23-05-2022	256	266	254	264	109600	247.76	248.62	236.933	224.375	50.79
24-05-2022	268	278	254	256	154900	248.48	247.94	237.64	224.7	48.57
25-05-2022	256	256	252	252	58100	249.12	247.26	238.34	224.965	47.45
27-05-2022	262	262	250	252	97500	249.84	246.52	238.84	225.24	47.45
30-05-2022	250	254	250	252	73900	250.56	245.6	239.407	225.515	47.45
31-05-2022	268	268	250	262	148600	251.52	244.92	240.033	225.84	50.97
02-06-2022	260	260	252	256	65300	252.48	244.4	240.633	226.14	48.86
03-06-2022	254	254	250	250	25700	253.52	244.02	241.24	226.39	46.77
06-06-2022	252	254	246	254	83500	254.12	243.86	241.8	226.65	48.35
07-06-2022	254	258	248	252	46300	254.76	243.8	242.353	226.92	47.59
08-06-2022	252	260	246	246	59200	255.36	243.5	242.913	227.15	45.28
09-06-2022	246	246	236	240	369200	255.92	243.32	243.393	227.375	43.04
10-06-2022	236	254	234	234	28600	256.32	243.06	243.833	227.58	40.85
13-06-2022	240	248	234	238	19600	256.44	242.86	244.32	227.81	42.93
14-06-2022	246	252	232	236	46800	256.72	242.66	244.76	228	42.13
15-06-2022	236	242	220	228	32000	256.76	242.46	245.147	228.145	39.01
16-06-2022	240	240	228	230	28900	256.84	242.26	245.607	228.285	40.20
17-06-2022	228	228	214	218	63600	255.56	241.98	245.947	228.355	35.69
20-06-2022	204	248	204	218	63700	254.64	241.72	246.267	228.345	35.69
21-06-2022	218	234	218	222	27000	254.08	241.6	246.62	228.085	38.37
22-06-2022	228	256	228	232	170900	253.56	241.74	247.033	227.965	44.57
23-06-2022	238	238	218	228	21000	252.96	241.72	247.427	227.905	42.72
24-06-2022	226	230	214	224	115400	252.68	241.7	247.78	227.905	40.89
27-06-2022	218	228	206	210	146700	252.12	241.46	248.04	227.905	35.20
28-06-2022	210	216	202	204	33700	251.12	241.14	248.26	227.935	33.08
29-06-2022	212	212	199	208	44300	250.08	240.82	248.513	228.04	35.86
30-06-2022	208	210	202	206	30700	249.08	240.54	248.7	228.11	35.07
01-07-2022	208	256	206	256	2189300	249.12	240.68	249.18	228.435	59.12
04-07-2022	280	280	240	240	609200	248.8	240.82	249.633	228.705	52.43
05-07-2022	224	300	224	250	5197100	248.8	241.06	250.06	229.065	55.80
06-07-2022	260	268	242	242	813500	248.64	241.28	250.273	229.435	52.59
07-07-2022	226	232	226	226	1349100	248.16	241.3	250.033	229.645	46.80
08-07-2022	214	232	214	224	748500	247.64	241.24	249.9	229.905	46.11
11-07-2022	226	228	220	226	155200	247.2	241.08	249.38	230.185	46.95
12-07-2022	220	240	212	218	1018000	246.6	240.82	248.94	230.44	44.01
13-07-2022	224	226	216	226	341200	246.16	240.6	248.673	230.79	47.55
14-07-2022	216	218	212	214	752900	245.72	240.36	248.447	231.06	43.15
15-07-2022	214	214	200	210	126400	245	240.04	248.287	231.3	41.76
18-07-2022	206	228	204	220	401500	243.72	239.98	248.3	231.595	46.40
19-07-2022	220	222	206	218	195000	241	239.8	248.367	231.865	45.62
20-07-2022	208	218	208	214	52200	238.68	239.58	248.46	232.12	44.02
21-07-2022	214	220	206	216	121200	236.84	239.54	248.64	232.385	45.05
22-07-2022	212	214	206	214	118400	235.36	239.46	248.387	232.645	44.17
25-07-2022	216	222	202	208	105200	234.16	239.16	247.693	232.87	41.55
26-07-2022	216	216	206	210	31200	233.32	238.96	246.92	233.135	42.77
27-07-2022	216	216	206	208	42800	232.68	238.72	246.173	233.41	41.83
28-07-2022	208	210	206	208	70100	232.08	238.44	245.267	233.69	41.83
29-07-2022	210	220	206	210	114900	230.92	238.18	244.227	233.955	43.27
01-08-2022	212	212	204	208	151300	229.88	238.06	243.333	234.185	42.14
02-08-2022	208	208	202	208	34000	228.92	237.86	242.467	234.415	42.14
03-08-2022	206	208	202	206	33700	227.76	237.76	241.667	234.64	40.91
04-08-2022	206	208	199	204	42800	226.72	237.6	240.867	234.91	39.65
05-08-2022	202	220	200	200	103600	225.68	237.4	240.067	235.175	37.19
08-08-2022	200	208	200	204	27700	224.72	237.28	239.253	235.31	41.12
09-08-2022	204	206	196	204	58600	223.76	237.16	238.32	235.495	41.12
10-08-2022	202	206	196	202	5400	222.56	237.04	237.467	235.665	39.68
11-08-2022	202	206	198	202	16000	221.48	236.98	236.76	235.845	39.68
12-08-2022	200	204	199	199	60100	220.46	236.99	236.167	236.045	37.41
15-08-2022	200	204	199	200	38700	219.38	236.75	235.7	236.195	38.67
16-08-2022	200	202	198	199	25700	218.32	236.54	235.307	236.345	37.85
18-08-2022	199	199	195	199	53600	217.38	236.37	234.793	236.53	37.85
19-08-2022	197	199	195	198	2900	216.54	236.23	234.393	236.68	36.94
22-08-2022	199	200	194	198	12200	215.82	236.07	233.98	236.83	36.94
23-08-2022	197	198	194	194	9600	214.94	235.69	233.553	236.975	33.22
24-08-2022	198	204	195	199	20300	214.2	235.46	233.173	237.12	41.18
25-08-2022	198	198	197	197	900	213.58	235.17	232.833	237.255	39.17
26-08-2022	206	216	194	200	273000	212.98	234.91	232.5	237.45	43.62
29-08-2022	199	199	195	198	10400	212.58	234.07	232.18	237.605	41.44
30-08-2022	199	199	193	198	33800	212.18	233.41	231.873	237.745	41.44
31-08-2022	199	199	191	198	3300	211.7	232.89	231.633	237.89	41.44
01-09-2022	199	199	191	198	3800	211.02	232.29	231.5	238.03	41.44
02-09-2022	197	197	194	197	15100	210.4	231.68	231.28	238.17	40.10
05-09-2022	196	197	194	197	3500	209.86	231.27	231.087	238.3	40.10
06-09-2022	197	197	188	197	12000	209.6	230.86	230.84	238.43	40.10
07-09-2022	196	197	196	197	22300	209.46	230.29	230.58	238.56	40.10
08-09-2022	197	198	190	197	36600	209.24	229.66	230.293	238.695	40.10
09-09-2022	188	196	187	196	21000	209.04	229.06	230.04	238.785	38.30
12-09-2022	197	199	190	196	31200	207.84	228.48	229.733	238.845	38.30
13-09-2022	197	197	193	197	7500	206.98	227.89	229.54	238.97	41.35
14-09-2022	197	197	195	197	24900	205.92	227.36	229.347	239.025	41.35
15-09-2022	197	200	193	199	39900	205.06	226.85	229.207	238.97	47.39
16-09-2022	197	197	194	196	2100	204.46	226.31	229.02	238.64	40.63
19-09-2022	198	206	191	199	37400	203.96	225.8	228.813	238.415	48.54
20-09-2022	200	200	193	200	6600	203.44	225.32	228.533	237.895	50.88
21-09-2022	200	206	196	200	17500	203.08	224.84	228.24	237.475	50.88
22-09-2022	196	197	195	197	10000	202.5	224.33	227.9	237.13	43.91
26-09-2022	197	202	195	198	16900	202.18	223.95	227.633	236.88	46.54
27-09-2022	195	200	195	199	8700	201.96	223.48	227.347	236.705	49.11
28-09-2022	200	200	195	199	5500	201.54	222.63	227.167	236.61	49.11
29-09-2022	196	200	186	198	84400	201.14	221.07	226.913	236.56	46.52
30-09-2022	200	200	192	197	31900	200.8	219.74	226.653	236.545	44.02
03-10-2022	198	199	195	198	22900	200.44	218.64	226.507	236.59	47.08
04-10-2022	197	197	197	197	2200	200.1	217.73	226.34	236.315	44.46
05-10-2022	199	199	195	198	800	199.9	217.03	226.073	235.745	47.60
06-10-2022	195	200	193	200	230800	199.7	216.51	225.873	235.115	53.29
07-10-2022	197	204	197	200	47900	199.54	216.11	225.66	234.515	53.29
10-10-2022	200	236	192	198	1517300	199.34	215.71	225.407	233.785	47.33
11-10-2022	200	212	193	197	691600	199.08	215	225.147	232.94	44.64
12-10-2022	197	197	184	197	90900	198.86	214.37	224.993	232.215	44.64
13-10-2022	197	198	196	197	52500	198.64	213.78	224.787	231.51	44.64
14-10-2022	198	198	189	196	13300	198.44	213.1	224.653	230.86	41.68
17-10-2022	188	197	187	197	12300	198.3	212.51	224.5	230.225	45.57
18-10-2022	189	199	184	199	46500	198.28	211.98	224.36	229.62	52.40
19-10-2022	198	198	197	198	2900	198.16	211.44	224.24	228.98	49.08
20-10-2022	200	202	193	197	17500	198.02	210.89	224.113	228.245	45.95
21-10-2022	196	196	184	184	83400	197.66	210.11	223.913	227.515	24.27
24-10-2022	191	191	184	190	15100	197.42	209.45	223.793	226.925	38.66
25-10-2022	190	191	178	190	60400	197.24	208.85	223.74	226.435	38.66
26-10-2022	187	190	182	190	11200	197.04	208.21	223.513	226.035	38.66
27-10-2022	190	193	187	190	19500	196.86	207.59	223.313	225.695	38.66
28-10-2022	190	191	184	191	9600	196.7	207.04	223.147	225.27	41.16
31-10-2022	191	192	188	190	5100	196.54	206.54	223	224.93	39.43
01-11-2022	190	190	182	189	3900	196.36	206.09	222.833	224.575	37.72
02-11-2022	189	190	176	189	6500	196.26	205.6	222.547	224.23	37.72
03-11-2022	188	188	188	188	100	196.04	205.12	222.32	223.89	35.91
04-11-2022	187	190	187	190	2200	195.9	204.74	222.08	223.6	41.91
07-11-2022	182	195	180	180	63400	195.5	204.24	221.773	223.25	27.87
08-11-2022	186	193	181	183	25100	195.2	203.89	221.113	222.935	34.91
09-11-2022	184	184	180	183	1700	194.9	203.54	220.573	222.63	34.91
10-11-2022	173	190	171	182	59600	194.58	203.14	220.12	222.37	33.64
11-11-2022	182	190	172	188	16200	194.38	202.7	219.653	222.22	46.27
14-11-2022	182	190	175	175	83000	193.94	202.17	219.1	221.945	32.04
15-11-2022	181	193	179	189	18600	193.78	201.82	218.773	221.76	49.91
16-11-2022	188	192	188	192	1200	193.68	201.64	218.467	221.55	52.77
17-11-2022	192	198	183	195	3100	193.64	201.55	218.073	221.345	55.51
18-11-2022	188	195	183	183	6500	193.36	201.3	217.56	221.06	44.41
21-11-2022	183	195	171	171	147300	192.86	200.95	216.993	220.745	36.54
22-11-2022	179	183	174	179	24500	192.52	200.18	216.493	220.43	43.71
23-11-2022	183	191	183	189	161300	192.36	199.67	216.047	220.245	51.13
24-11-2022	183	189	178	189	4900	192.2	199.06	215.64	220.06	51.13
25-11-2022	189	189	177	180	40000	191.82	198.44	215.173	219.86	44.94
28-11-2022	185	185	179	184	7100	191.58	198.02	214.733	219.66	47.96
29-11-2022	177	184	177	184	1200	191.28	197.62	214.293	219.43	47.96
30-11-2022	178	184	177	182	7500	190.92	197.18	213.853	219.13	46.48
01-12-2022	181	181	176	177	12800	190.46	196.77	213.38	218.795	42.93
02-12-2022	184	196	174	186	1756800	190.24	196.37	212.967	218.485	50.30
05-12-2022	186	193	173	174	1738800	189.76	195.97	212.553	218.165	42.43
06-12-2022	174	174	162	163	220600	189.04	195.5	212	217.77	36.75
07-12-2022	163	163	154	161	83100	188.28	194.91	211.18	217.445	35.81
08-12-2022	161	165	159	165	9300	187.62	194.38	209.92	217.09	39.16
09-12-2022	167	169	161	156	58200	186.8	193.8	208.76	216.69	34.77
12-12-2022	156	160	151	160	31800	186.04	193.24	207.773	216.39	38.09
13-12-2022	160	160	154	154	11000	185.18	192.64	206.88	216.05	35.20
14-12-2022	154	162	154	162	500	184.46	192.18	206.173	215.67	41.57
15-12-2022	159	162	157	162	1100	183.7	191.7	205.573	215.33	41.57
16-12-2022	162	162	162	162	1200	182.94	191.24	205.053	214.98	41.57
19-12-2022	161	161	161	161	100	182.2	190.77	204.54	214.605	40.94
20-12-2022	161	161	159	161	9200	181.48	190.28	203.827	214.23	40.94
21-12-2022	161	168	161	168	6700	180.9	189.88	203.213	213.97	47.41
22-12-2022	162	162	162	162	100	180.2	189.42	202.587	213.64	43.06
23-12-2022	158	170	157	170	11900	179.68	189.06	201.96	213.41	49.68
26-12-2022	161	170	161	166	500	179.06	188.68	201.36	213.14	46.75
27-12-2022	161	161	159	161	3200	178.3	188.29	200.753	212.845	43.32
28-12-2022	160	160	158	158	19100	177.5	187.83	200.127	212.555	41.35
29-12-2022	162	162	157	161	3100	176.78	187.4	199.52	212.28	44.08
30-12-2022	161	163	161	163	200	176.36	187.01	198.86	212.025	45.89
02-01-2023	162	162	153	154	102800	175.64	186.53	198.18	211.755	39.67
03-01-2023	154	156	154	156	1300	174.96	186.1	197.553	211.545	41.57
04-01-2023	156	210	156	210	2852600	175.36	186.2	197.26	211.475	69.47
05-01-2023	240	240	196	196	1877100	175.48	186.17	196.887	211.355	61.29
06-01-2023	183	196	183	183	1171300	175.32	186.01	196.467	211.19	54.84
09-01-2023	182	238	171	230	7788900	176.12	186.33	196.4	211.28	67.97
10-01-2023	230	236	214	220	1841600	176.74	186.55	196.307	211.31	63.73
11-01-2023	226	274	226	240	7976100	177.76	187.01	196.32	211.35	68.03
12-01-2023	236	240	224	224	70700	178.48	187.26	196.24	211.36	61.72
13-01-2023	210	210	210	210	106100	178.88	187.39	196.12	211.28	56.76
16-01-2023	196	196	196	196	80100	179.2	187.35	195.893	211.13	52.25
17-01-2023	183	183	183	183	109800	179.2	187.2	195.66	210.635	48.39
18-01-2023	174	191	171	171	1391900	178.96	186.93	195.347	210.17	45.09
19-01-2023	178	183	160	161	2321100	178.54	186.56	194.94	209.725	42.49
20-01-2023	161	170	161	161	441200	178	186.19	194.467	209.24	42.49
24-01-2023	161	212	159	198	5671600	178.46	186.2	194.267	208.94	53.91
25-01-2023	198	264	185	260	6550800	179.88	186.83	194.507	209.05	66.07
26-01-2023	264	278	242	242	7223100	180.88	187.28	194.72	209.07	61.03
27-01-2023	226	226	226	226	72100	181.5	187.57	194.867	208.93	56.88
30-01-2023	212	212	212	212	24900	182.08	187.72	194.893	208.69	53.46
31-01-2023	198	244	198	204	4005400	182.74	187.8	194.88	208.43	51.55
01-02-2023	204	236	204	218	1549100	183.52	188.02	194.627	208.25	54.61
02-02-2023	222	236	214	228	1020000	184.3	188.33	194.547	208.11	56.71
03-02-2023	230	230	220	222	331400	184.96	188.58	194.36	207.97	55.06
06-02-2023	224	230	210	210	284900	185.56	188.69	194.147	207.77	51.82
07-02-2023	212	240	212	228	3000800	186.44	189.01	194.16	207.66	56.00
08-02-2023	232	234	216	228	365800	187.32	189.3	194.187	207.55	56.00
09-02-2023	230	256	214	216	5421000	188	189.46	194.12	207.39	52.48
10-02-2023	216	220	204	206	385400	188.58	189.52	194.04	207.18	49.68
13-02-2023	216	216	199	202	178300	188.9	189.57	193.88	206.95	48.56
14-02-2023	202	202	189	197	166800	189.36	189.56	193.767	206.755	47.13
15-02-2023	197	210	191	200	222600	190.1	189.57	193.7	206.525	48.12
16-02-2023	195	204	195	198	79000	190.84	189.56	193.553	206.095	47.48
17-02-2023	198	198	194	198	56200	191.5	189.56	193.42	205.315	47.48
20-02-2023	198	200	194	195	19100	192.28	189.54	193.293	204.64	46.41
21-02-2023	197	200	190	196	18000	193	189.52	193.16	204.08	46.84
22-02-2023	191	202	191	200	35300	193.92	189.55	193.067	203.64	48.61
23-02-2023	194	198	190	195	82100	194.58	189.52	192.98	203.275	46.53
24-02-2023	216	216	184	194	102800	195.22	189.46	192.873	202.985	46.10
27-02-2023	194	216	188	216	110300	196.3	189.62	192.927	202.865	55.71
28-02-2023	214	218	202	206	89100	197.2	189.7	192.913	202.705	51.24
01-03-2023	206	206	192	197	171400	197.92	189.7	192.827	202.35	47.54
02-03-2023	196	198	190	197	13400	198.5	189.7	192.753	202.035	47.54
03-03-2023	196	197	194	194	8500	199.14	189.67	192.66	201.725	46.25
06-03-2023	191	194	187	193	85700	199.6	189.64	192.573	201.37	45.80
07-03-2023	193	193	187	193	49000	200.14	189.6	192.5	201.055	45.80
08-03-2023	193	193	185	190	73400	200.72	189.51	192.433	200.745	44.32
09-03-2023	190	190	177	189	107800	201.34	189.42	192.333	200.43	43.80
10-03-2023	189	206	189	198	106500	202.08	189.43	192.293	200.16	49.45
13-03-2023	198	202	191	200	94300	202.82	189.59	192.28	199.85	50.64
14-03-2023	199	204	193	195	39500	203.64	189.64	192.233	199.545	47.63
15-03-2023	193	197	192	197	3800	204.46	189.71	192.22	199.28	48.94
16-03-2023	193	195	189	195	87100	204.16	189.76	192.187	198.985	47.65
17-03-2023	190	195	190	195	7400	204.14	189.81	192.16	198.7	47.65
20-03-2023	190	195	190	194	1400	204.36	189.84	192.127	198.44	46.94
21-03-2023	190	193	190	193	1600	203.62	189.87	192.093	198.205	46.20
24-03-2023	193	193	190	193	6600	203.08	189.91	192.06	198	46.20
28-03-2023	192	192	190	192	2200	202.12	189.94	192.047	197.77	45.36
29-03-2023	182	193	182	192	36000	201.48	189.98	192	197.55	45.36
30-03-2023	191	191	188	190	38800	201.08	189.98	191.953	197.36	43.54
31-03-2023	187	190	177	190	54100	200.96	190.08	191.887	197.16	43.54
03-04-2023	185	190	185	190	7900	201.1	190.15	191.833	197.02	43.54
04-04-2023	190	195	185	192	13800	201.52	190.24	191.793	196.89	46.24
05-04-2023	192	192	185	191	25600	202.12	190.33	191.747	196.735	45.08
06-04-2023	192	192	186	190	5100	202.7	190.35	191.693	196.525	43.89
10-04-2023	189	191	185	186	11600	202.46	190.46	191.62	196.315	39.42
11-04-2023	185	185	185	185	3800	200.96	190.42	191.54	196.12	38.37
12-04-2023	185	190	185	190	2500	199.92	190.4	191.493	196.02	46.11
13-04-2023	180	190	180	181	3300	199.02	190.26	191.387	195.905	37.08
14-04-2023	189	189	188	188	200	198.54	190.31	191.327	195.805	45.95
17-04-2023	179	189	175	188	11300	198.22	190.48	191.273	195.715	45.95
18-04-2023	178	187	178	187	2000	197.6	190.56	191.213	195.37	44.90
26-04-2023	177	193	177	190	47700	196.84	190.57	191.167	195.12	48.68
27-04-2023	189	190	177	177	98100	195.94	190.45	191.033	194.755	36.87
28-04-2023	179	187	179	183	25800	195.4	190.48	190.927	194.46	43.66
02-05-2023	183	190	178	189	2500	194.62	190.53	190.88	194.275	49.52
03-05-2023	179	185	178	185	700	193.76	190.54	190.787	194.08	46.08
04-05-2023	179	180	173	178	47900	193	190.5	190.64	193.84	40.75
05-05-2023	170	177	169	176	33400	192.4	190.49	190.48	193.63	39.35
08-05-2023	176	176	176	176	3100	191.88	190.39	190.34	193.38	39.35
09-05-2023	180	186	180	184	6900	191.62	190.49	190.247	193.23	47.69
10-05-2023	180	195	180	193	75800	191.48	190.79	190.207	193.145	55.16
11-05-2023	186	196	184	194	25800	191.4	191.12	190.173	193.015	55.91
12-05-2023	184	194	184	193	10300	191.3	191.4	190.14	192.89	54.92
15-05-2023	0	188	180	180	4800	191	191.64	190.027	192.72	43.98
16-05-2023	195	195	182	189	39400	190.86	191.93	189.967	192.585	51.22
17-05-2023	186	188	177	187	1700	190.6	192.26	189.9	192.45	49.69
19-05-2023	186	202	178	187	454400	190.44	192.51	189.827	192.345	49.69
22-05-2023	187	198	182	188	106900	190.32	192.77	189.747	192.235	50.55
23-05-2023	193	193	190	190	2400	189.8	193.05	189.68	192.145	52.30
24-05-2023	188	189	182	189	1300	189.46	193.33	189.62	192.05	51.32
25-05-2023	183	189	183	189	800	189.3	193.61	189.567	191.945	51.32
26-05-2023	189	194	189	192	5700	189.2	193.85	189.533	191.865	54.31
29-05-2023	190	190	184	188	2700	189.08	194.11	189.473	191.765	49.91
30-05-2023	183	187	179	179	3400	188.8	194.2	189.36	191.63	41.73
31-05-2023	187	188	176	187	6600	188.68	194.41	189.293	191.545	49.63
05-06-2023	178	183	178	181	600	188.5	194.61	189.173	191.45	44.73
06-06-2023	189	190	174	189	46200	188.5	194.92	189.113	191.375	51.60
07-06-2023	187	199	179	181	53400	188.16	195.12	189.007	191.26	45.51
08-06-2023	183	188	181	181	3400	187.78	195.3	188.987	191.155	45.51
09-06-2023	181	185	175	184	1100	187.56	195.6	188.947	191.065	48.17
12-06-2023	177	184	177	183	3300	187.28	195.87	188.9	190.985	47.34
13-06-2023	173	183	173	183	300	187.04	195.6	188.853	190.9	47.34
14-06-2023	178	183	178	182	3100	186.78	195.46	188.8	190.815	46.41
15-06-2023	182	182	165	178	203500	186.46	195.41	188.713	190.71	42.80
16-06-2023	177	177	172	177	1300	186.14	194.88	188.627	190.605	41.93
19-06-2023	171	171	171	171	100	185.7	194.39	188.507	190.47	37.02
20-06-2023	170	171	161	167	16700	185.2	193.66	188.36	190.335	34.15
21-06-2023	162	162	162	162	500	184.6	193.04	188.187	190.15	30.92
22-06-2023	166	166	155	163	7600	184.06	192.57	188.007	189.98	32.30
26-06-2023	161	161	161	161	1400	183.48	192.22	187.88	189.785	30.97
27-06-2023	189	189	170	180	70800	183.28	192.19	187.86	189.695	51.43
03-07-2023	176	179	174	177	1500	182.98	192.25	187.82	189.59	48.97
04-07-2023	171	176	168	176	6700	182.68	192.4	187.78	189.48	48.14
05-07-2023	179	179	174	175	1200	182.38	192.54	187.693	189.365	47.27
06-07-2023	174	175	170	175	34300	182.16	192.31	187.693	189.255	47.27
07-07-2023	172	173	167	172	700	181.9	191.43	187.58	189.13	44.50
10-07-2023	180	186	170	183	64300	181.76	190.84	187.52	189.06	54.94
11-07-2023	174	185	174	181	8300	181.76	190.39	187.427	188.98	52.99
12-07-2023	174	181	171	180	19600	181.6	190.07	187.407	188.895	51.99
13-07-2023	180	185	163	176	46400	181.36	189.79	187.44	188.795	48.10
14-07-2023	175	175	172	175	300	181.12	189.36	187.413	188.69	47.16
17-07-2023	175	175	172	175	300	180.82	188.83	187.32	188.58	47.16
18-07-2023	175	175	175	175	100	180.78	188.36	187.227	188.47	47.16
20-07-2023	172	174	160	174	96000	180.6	188	187.187	188.345	46.02
21-07-2023	173	174	173	174	200	180.3	187.46	187.12	188.235	46.02
24-07-2023	174	174	174	174	6200	180.08	186.92	187.053	188.11	46.02
25-07-2023	172	174	172	173	16100	179.98	186.49	186.993	187.975	44.68
26-07-2023	168	212	168	212	2394200	180.7	186.55	187.227	188.035	75.14
27-07-2023	230	230	183	194	1187100	181.06	186.47	187.28	188.02	58.99
31-07-2023	192	197	185	191	63900	181.2	186.41	187.393	187.985	56.80
01-08-2023	179	184	176	181	101500	180.96	186.22	187.513	187.895	50.12
02-08-2023	176	185	170	180	92400	180.68	186.04	187.64	187.8	49.50
03-08-2023	181	181	179	179	2200	180.4	185.85	187.733	187.705	48.84
04-08-2023	180	180	171	177	9300	180.34	185.67	187.873	187.605	47.48
07-08-2023	172	186	172	179	66500	180.14	185.5	188	187.51	49.01
08-08-2023	178	184	172	179	32400	179.98	185.29	188.167	187.42	49.01
09-08-2023	171	176	164	170	147700	179.64	185.04	188.22	187.28	42.55
10-08-2023	172	172	165	171	17700	179.3	184.81	188.28	187.135	43.44
11-08-2023	171	174	163	169	16600	178.88	184.34	188.327	186.98	42.03
14-08-2023	173	173	163	169	21600	178.48	183.97	188.38	186.835	42.03
15-08-2023	163	169	163	166	22600	178.02	183.66	188.413	186.68	39.79
16-08-2023	162	167	161	164	53900	177.46	183.33	188.387	186.515	38.32
18-08-2023	161	166	160	165	47400	177	183.04	188.407	186.355	39.52
21-08-2023	163	164	161	164	4800	176.7	182.75	188.367	186.195	38.71
22-08-2023	163	188	163	174	108600	176.44	182.56	188.42	186.08	49.81
23-08-2023	175	189	162	180	186200	176.42	182.46	188.547	185.985	55.07
24-08-2023	183	183	164	170	140000	176.04	182.27	188.627	185.845	46.35
25-08-2023	169	171	168	170	3700	175.82	181.99	188.687	185.71	46.35
28-08-2023	180	180	166	172	4100	175.64	181.71	188.747	185.65	48.25
29-08-2023	171	171	165	169	147600	175.34	181.45	188.847	185.545	45.64
30-08-2023	0	169	169	170	1000	175.08	181.18	188.94	185.445	46.68
31-08-2023	167	167	165	167	3100	174.76	180.9	188.653	185.33	43.97
01-09-2023	162	168	156	166	81000	174.44	180.61	188.453	185.21	43.07
04-09-2023	158	167	151	153	132400	173.94	180.2	188.253	185.02	33.51
05-09-2023	160	160	150	150	22100	173.4	179.77	187.72	184.82	31.76
06-09-2023	156	156	151	153	36900	173.04	179.37	187.273	184.64	35.40
07-09-2023	153	157	151	157	46700	172.84	179.02	186.72	184.48	39.99
08-09-2023	154	161	149	152	360800	172.64	178.62	186.24	184.3	36.50
11-09-2023	153	156	153	155	15300	172.48	178.27	185.873	184.125	39.89
12-09-2023	157	157	150	153	22400	172.32	177.9	185.587	183.99	38.42
13-09-2023	152	155	150	150	34800	171.72	177.5	185.367	183.825	36.25
14-09-2023	151	153	147	152	6000	171.22	177.1	185.24	183.67	38.73
15-09-2023	150	153	150	153	11200	170.76	176.72	185.187	183.525	39.99
18-09-2023	148	157	148	153	45900	170.32	176.35	185.133	183.35	39.99
19-09-2023	160	160	149	153	16500	169.88	176.02	184.833	183.24	39.99
20-09-2023	157	157	145	154	8600	169.52	175.71	184.127	183.065	41.48
21-09-2023	149	154	149	154	13100	168.94	175.35	183.54	182.875	41.48
25-09-2023	152	159	152	154	6400	168.4	175.08	183.06	182.67	41.48
26-09-2023	159	159	152	155	22100	167.9	174.75	182.68	182.53	43.25
27-09-2023	149	157	149	154	9400	167.46	174.41	182.347	182.445	41.89
29-09-2023	150	159	148	152	26000	167	174.06	181.907	182.31	39.23
10-10-2023	150	150	143	147	1300	166.44	173.63	181.367	182.1	33.49
11-10-2023	147	152	143	148	3700	165.9	173.34	180.873	181.895	35.52
12-10-2023	146	152	146	151	1200	165.44	173.02	180.48	181.75	41.31
13-10-2023	152	152	152	152	500	165	172.65	179.973	181.59	43.14
16-10-2023	150	159	142	149	35500	164.5	172.29	179.447	181.415	39.19
17-10-2023	146	151	146	150	20400	164.04	172.01	179.007	181.255	41.13
18-10-2023	151	152	147	152	13500	162.84	171.77	178.647	181.13	44.90
19-10-2023	149	152	149	152	3300	162	171.53	178.313	180.96	44.90
20-10-2023	148	152	148	152	2300	161.22	171.21	178.013	180.85	44.90
25-10-2023	152	155	149	153	67700	160.66	170.81	177.7	180.8	47.03
26-10-2023	152	153	152	152	2500	160.1	170.39	177.393	180.755	45.15
27-10-2023	152	153	152	153	10700	159.58	169.99	177.093	180.695	47.41
30-10-2023	154	154	154	154	100	159.12	169.73	176.82	180.685	49.64
31-10-2023	155	156	147	152	6400	158.58	169.36	176.527	180.645	45.49
01-11-2023	152	152	149	152	2000	158.04	169.01	176.207	180.635	45.49
02-11-2023	152	152	152	152	100	157.68	168.66	175.92	180.585	45.49
03-11-2023	152	152	152	152	400	157.3	168.3	175.64	180.535	45.49
06-11-2023	146	150	142	149	214800	156.9	167.89	175.193	180.47	38.91
07-11-2023	149	150	141	150	394800	156.52	167.5	174.82	180.415	41.92
08-11-2023	145	150	145	145	76200	156.1	167.06	174.473	180.335	33.13
09-11-2023	147	151	141	144	203600	155.7	166.58	174.12	180.215	31.69
10-11-2023	143	149	141	143	19900	155.26	166.13	173.78	180.12	30.28
13-11-2023	141	150	141	150	327400	154.98	165.84	173.493	180.02	47.80
14-11-2023	149	150	143	150	600	154.5	165.47	173.207	179.94	47.80
15-11-2023	145	150	143	143	32200	153.76	165.09	172.893	179.85	37.01
16-11-2023	149	149	144	147	900	153.3	164.67	172.613	179.795	44.69
17-11-2023	147	148	140	142	571200	152.74	164.28	172.24	179.7	38.39
20-11-2023	146	146	143	143	1500	152.16	163.9	171.86	179.6	40.21
21-11-2023	149	149	139	146	302900	151.7	163.52	171.533	179.56	45.40
22-11-2023	146	146	146	146	50000	151.22	163.15	171.193	179.51	45.40
23-11-2023	138	148	138	148	1200	150.84	162.8	170.88	179.2	48.84
24-11-2023	148	148	140	148	2700	150.48	162.46	170.567	178.96	48.84
27-11-2023	148	148	144	145	131500	150.32	162.13	170.24	178.77	44.02
28-11-2023	149	149	145	146	50700	150.24	161.82	169.927	178.35	45.94
29-11-2023	150	151	144	144	3500	150.06	161.55	169.6	177.97	42.78
30-11-2023	144	149	144	144	20600	149.8	161.32	169.28	177.49	42.78
04-12-2023	149	149	142	145	17600	149.66	161.15	168.967	177.095	44.97
05-12-2023	145	145	145	143	14700	149.42	160.95	168.653	176.76	41.55
06-12-2023	141	150	140	141	2188400	149.18	160.75	168.327	176.485	38.40
07-12-2023	141	147	141	144	4200	149.06	160.39	168.02	176.29	45.12
08-12-2023	149	149	142	142	900	148.86	160.04	167.687	176.145	41.84
11-12-2023	143	143	142	142	500	148.64	159.7	167.36	176.05	41.84
12-12-2023	148	150	141	145	42500	148.48	159.4	167.06	175.97	48.37
13-12-2023	146	146	140	146	400	148.34	159.11	166.793	175.71	50.37
14-12-2023	141	146	131	143	245600	148.12	158.82	166.513	175.125	44.77
15-12-2023	142	142	142	142	100	147.88	158.41	166.193	174.625	43.05
18-12-2023	135	144	135	144	13900	147.68	158.04	165.947	174.215	47.40
20-12-2023	142	142	134	144	404600	147.46	157.68	165.653	173.875	47.40
21-12-2023	144	144	134	137	562800	147.12	157.29	165.313	173.54	36.18
22-12-2023	143	143	143	143	200	146.94	156.97	165.02	173.165	47.62
27-12-2023	137	143	133	143	677400	146.86	156.65	164.707	172.74	47.62
28-12-2023	134	143	134	143	200	146.76	156.33	164.48	172.345	47.62
02-01-2024	132	134	132	134	4200	146.42	155.93	164.153	171.965	35.65
03-01-2024	135	136	135	135	4100	146.08	155.54	163.793	171.5	37.53
04-01-2024	135	137	127	132	683800	145.74	155.12	163.44	171.02	34.29
05-01-2024	129	178	129	178	1390000	146.3	155.17	163.44	170.83	72.89
08-01-2024	190	204	145	147	4809800	146.2	154.52	163.247	170.535	51.10
09-01-2024	149	149	142	146	255400	146.08	154.04	163.047	170.255	50.58
10-01-2024	146	149	144	147	163700	145.98	153.6	162.8	170.005	51.12
11-01-2024	141	148	141	145	106300	145.82	153.24	162.48	169.73	49.94
12-01-2024	145	145	143	145	3700	145.68	152.89	162.153	169.465	49.94
15-01-2024	145	145	144	144	3700	145.5	152.54	161.827	169.195	49.28
16-01-2024	145	145	142	142	18600	145.26	152.19	161.573	168.93	47.92
17-01-2024	142	142	139	139	109000	145	151.79	161.24	168.645	45.88
18-01-2024	140	140	138	139	7200	144.74	151.39	160.92	168.34	45.88
19-01-2024	141	141	141	141	100	144.52	151.1	160.613	168.07	47.61
22-01-2024	137	138	135	135	158700	144.18	150.74	160.26	167.775	43.15
23-01-2024	140	176	136	152	3486000	144.24	150.57	160.007	167.455	55.78
24-01-2024	152	154	145	146	773000	144.16	150.34	159.72	167.155	51.44
25-01-2024	146	150	144	150	73900	144.26	150.18	159.46	166.92	54.01
26-01-2024	145	145	142	143	36800	144.24	149.97	159.133	166.65	49.11
29-01-2024	143	147	140	146	80900	144.3	149.78	158.853	166.41	51.15
30-01-2024	141	147	138	139	36400	144.08	149.53	158.587	166.14	46.46
31-01-2024	145	145	141	142	2900	143.92	149.21	158.287	165.885	48.64
01-02-2024	141	153	140	140	71900	143.86	148.81	158.013	165.635	47.26
02-02-2024	141	146	139	145	5200	143.82	148.56	157.72	165.415	51.00
05-02-2024	145	150	138	141	792700	143.8	148.27	157.453	165.13	48.06
06-02-2024	138	140	138	140	7600	143.74	147.95	157.18	164.83	47.33
07-02-2024	140	145	139	143	4700	143.68	147.69	156.907	164.57	49.80
12-02-2024	138	142	137	138	15100	143.52	147.37	156.607	164.275	45.93
13-02-2024	139	143	138	143	52300	143.42	147.13	156.34	164.015	50.11
15-02-2024	138	143	138	139	7500	143.24	146.86	156.053	163.735	46.98
16-02-2024	138	142	138	139	4400	143.12	146.72	155.793	163.46	46.98
19-02-2024	139	145	139	144	7300	143.08	146.66	155.573	163.215	51.38
20-02-2024	140	140	140	140	400	143	146.53	155.367	162.95	47.95
21-02-2024	140	150	140	140	906300	142.92	146.36	155.187	162.69	47.95
22-02-2024	140	140	140	140	800	142.82	146.24	155.04	162.43	47.95
23-02-2024	139	149	139	146	939400	142.88	146.15	154.927	162.21	53.73
26-02-2024	146	151	140	140	1879200	142.86	146.02	154.787	161.96	47.99
27-02-2024	140	146	139	141	89500	142.8	145.93	154.527	161.715	48.97
28-02-2024	145	148	141	143	2366800	142.82	145.84	154.3	161.47	50.96
29-02-2024	142	143	142	143	11200	142.84	145.74	154.08	161.23	50.96
01-03-2024	141	144	141	141	14600	142.76	145.62	153.853	160.985	48.76
04-03-2024	141	141	140	140	64800	142.64	145.49	153.62	160.755	47.65
05-03-2024	144	144	141	144	238500	142.66	145.39	153.433	160.55	52.32
07-03-2024	144	149	140	140	7700	142.62	145.25	153.147	160.3	47.73
08-03-2024	140	140	140	140	100	142.54	145.11	152.873	160.095	47.73
13-03-2024	139	140	139	140	4000	142.46	144.96	152.607	159.855	47.73
14-03-2024	145	145	140	140	500	142.52	144.82	152.367	159.615	47.73
15-03-2024	145	155	141	141	187100	142.48	144.71	152.14	159.385	49.23
18-03-2024	142	148	141	148	500	142.58	144.72	151.96	159.175	58.24
19-03-2024	142	146	141	142	3200	142.56	144.66	151.74	159	50.04
20-03-2024	142	145	142	145	14100	142.78	144.6	151.547	158.81	53.56
21-03-2024	141	141	141	141	22400	142.9	144.49	151.327	158.57	48.64
22-03-2024	144	149	144	144	5700	143.14	144.44	151.127	158.365	52.19
25-03-2024	143	150	142	143	817700	142.44	144.37	150.927	158.19	50.93
26-03-2024	142	146	142	143	1000	142.36	144.28	150.467	158.025	50.93
27-03-2024	142	142	142	142	14600	142.28	144.18	150.12	157.855	49.54
28-03-2024	144	144	143	143	50000	142.2	144.09	149.8	157.65	50.98
01-04-2024	144	155	142	143	1172800	142.16	143.99	149.547	157.4	50.98
02-04-2024	143	152	143	145	1138200	142.16	143.92	149.313	157.155	54.02
03-04-2024	144	147	142	143	24100	142.14	143.82	149.073	156.905	50.64
04-04-2024	141	143	141	141	39200	142.12	143.69	148.833	156.71	47.43
16-04-2024	141	141	141	141	42600	142.16	143.58	148.58	156.47	47.43
18-04-2024	146	146	146	146	100	142.3	143.52	148.36	156.265	55.58
22-04-2024	138	141	136	141	4200	142.3	143.41	148.167	156.035	47.63
23-04-2024	135	135	135	135	500	142.3	143.24	147.927	155.77	40.20
24-04-2024	143	143	131	132	1600	141.9	143.07	147.68	155.48	37.08
25-04-2024	132	132	132	132	100	141.62	142.89	147.433	155.195	37.08
26-04-2024	132	132	132	132	100	141.26	142.76	147.207	154.91	37.08
29-04-2024	130	130	130	130	100	141	142.62	146.98	154.6	34.83
30-04-2024	141	141	136	136	4300	140.8	142.55	146.787	154.34	45.51
02-05-2024	131	135	127	131	6000	140.64	142.36	146.567	154.1	39.68
03-05-2024	131	138	131	136	8600	140.52	142.22	146.313	153.845	46.99
06-05-2024	131	132	131	131	3500	140.34	142.1	145.987	153.595	41.56
07-05-2024	129	142	129	140	2700	140.24	142.03	145.787	153.35	52.25
08-05-2024	138	138	133	133	1600	140.08	141.94	145.54	153.11	45.31
13-05-2024	139	139	132	137	6400	140.02	141.88	145.307	152.89	49.44
14-05-2024	133	139	130	133	12300	139.82	141.75	145.067	152.635	45.72
15-05-2024	137	137	131	131	121600	139.68	141.6	144.807	152.375	43.94
16-05-2024	136	136	130	130	11200	139.42	141.42	144.56	152.11	43.04
17-05-2024	137	137	130	130	12000	139.24	141.24	144.32	151.85	43.04
20-05-2024	136	137	127	130	705400	139.06	141.09	144.167	151.61	43.04
21-05-2024	138	138	131	136	8200	138.9	140.99	144.073	151.405	50.64
22-05-2024	130	137	128	134	420100	138.78	140.89	143.947	151.22	48.32
27-05-2024	135	135	125	129	17300	138.56	140.74	143.76	151.03	43.03
28-05-2024	127	135	120	124	697100	138.24	140.53	143.573	150.84	38.49
29-05-2024	122	122	117	121	13100	137.74	140.31	143.347	150.63	36.03

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%