INTP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1994	3863	3925	3863	3925	1500
04-01-1994	3913	4000	3913	4000	32000
05-01-1994	4050	4250	4050	4250	83500
06-01-1994	4275	4425	4250	4375	169500
07-01-1994	4375	4400	4375	4375	31000
11-01-1994	4400	4400	4325	4325	38000
12-01-1994	4325	4325	4325	4325	36000
13-01-1994	4313	4325	4250	4325	143000
14-01-1994	4250	4325	4250	4325	4500
17-01-1994	4325	4325	4325	4325	5000
18-01-1994	4275	4325	4275	4325	8500
19-01-1994	4275	4275	4275	4275	2000
20-01-1994	4275	4300	4275	4281	56500
21-01-1994	4313	4313	4313	4313	508000
24-01-1994	4325	4325	4300	4300	481000					81.20
25-01-1994	4300	4350	4300	4350	47500					82.74
26-01-1994	4325	4350	4325	4325	47500					79.24
27-01-1994	4325	4325	4313	4325	86500					79.24
28-01-1994	4325	4350	4325	4350	14500					80.21
31-01-1994	4350	4381	4350	4375	105500					81.16
01-02-1994	4375	4375	4363	4375	90000					81.16
02-02-1994	4400	4400	4400	4400	2500					82.15
04-02-1994	4388	4388	4388	4388	10500					79.97
07-02-1994	4388	4388	4375	4375	61500					77.57
08-02-1994	4350	4350	4338	4338	35000					71.03
09-02-1994	4325	4375	4325	4356	28000					72.25
10-02-1994	4356	4369	4356	4356	28000					72.25
11-02-1994	4375	4388	4375	4388	37500					74.48
14-02-1994	4400	4400	4400	4400	13000					75.28
15-02-1994	4400	4406	4400	4406	28000					75.69
16-02-1994	4406	4425	4406	4425	21000					77.00
17-02-1994	4425	4425	4400	4400	34500					71.56
18-02-1994	4375	4381	4375	4381	4500					67.64
21-02-1994	4375	4375	4250	4300	97000					54.07
22-02-1994	4300	4350	4300	4350	2500					59.48
24-02-1994	4288	4288	4288	4288	3000					51.40
28-02-1994	4275	4313	4275	4275	5000					49.87
01-03-1994	4250	4250	4250	4250	5500					46.98
02-03-1994	4250	4250	4250	4250	92000					46.98
03-03-1994	4250	4250	4250	4250	50000					46.98
04-03-1994	4225	4225	4200	4200	63000					41.03
07-03-1994	4200	4250	4200	4250	41000					48.11
09-03-1994	4125	4125	4125	4125	19500					36.36
10-03-1994	4200	4275	4200	4275	52000					51.62
17-03-1994	4275	4300	4275	4300	62500					53.62
18-03-1994	4300	4300	4300	4300	44500					53.62
21-03-1994	4294	4294	4250	4250	65000					48.94
22-03-1994	4213	4213	4125	4188	41000					43.82
23-03-1994	4125	4175	4125	4175	85500					42.81
25-03-1994	4175	4175	4125	4125	79000	4298.16				39.08
28-03-1994	4125	4125	4100	4125	62500	4302.16				39.08
29-03-1994	4100	4100	4075	4075	5000	4303.66				35.49
30-03-1994	4075	4125	4050	4125	13000	4301.16				41.30
06-04-1994	3763	3763	3763	3763	500	4288.92				24.27
07-04-1994	4000	4000	3975	3975	35000	4280.92				39.90
08-04-1994	3875	3875	3775	3775	30000	4269.92				32.98
13-04-1994	3750	3750	3750	3750	21000	4258.42				32.23
14-04-1994	3800	3800	3800	3800	10000	4247.92				35.40
18-04-1994	3750	3800	3750	3800	12500	4237.42				35.40
19-04-1994	3700	3750	3700	3750	10500	4225.92				33.58
21-04-1994	3700	3700	3700	3700	14000	4213.42				31.82
26-04-1994	3625	3625	3625	3625	2500	4200.42				29.33
02-05-1994	3625	3625	3600	3625	6500	4187.3				29.33
04-05-1994	3625	3625	3625	3625	17000	4173.54				29.33
05-05-1994	3600	3600	3600	3600	5000	4159.54				28.40
06-05-1994	3575	3575	3550	3550	17000	4143.54				26.60
09-05-1994	3575	3575	3575	3575	500	4128.54				29.03
10-05-1994	3550	3550	3550	3550	13000	4113.04				28.03
11-05-1994	3500	3500	3500	3500	2500	4096.04				26.09
17-05-1994	3500	3500	3500	3500	65000	4078.54				26.09
18-05-1994	3525	3625	3525	3625	14000	4063.54				38.42
19-05-1994	3750	3875	3750	3875	18500	4053.04				54.70
20-05-1994	3800	3800	3800	3800	3500	4041.28				50.39
23-05-1994	3700	3750	3694	3750	13000	4028.78				47.70
24-05-1994	3875	3925	3875	3900	4500	4020.02				55.40
26-05-1994	3950	3950	3925	3925	13000	4011.4				56.55
27-05-1994	3925	3925	3925	3925	10500	4002.78				56.55
03-06-1994	3875	3875	3875	3875	5000	3992.52				53.36
07-06-1994	3775	3775	3775	3775	17000	3980.02				47.59
27-06-1994	3800	3800	3800	3800	50000	3967.9				49.07
07-07-1994	3800	3800	3800	3800	85000	3955.4				49.07
11-07-1994	3750	3750	3750	3750	4000	3942.4				46.05
05-08-1994	3500	3500	3500	3500	6000	3924.78				34.57
10-08-1994	3375	3375	3375	3375	1000	3906.28				30.48
12-08-1994	3438	3438	3438	3438	500	3888.04				34.67
15-08-1994	3750	3750	3700	3700	2000	3876.28				48.57
16-08-1994	3700	3700	3700	3700	1500	3864.78				48.57
18-08-1994	3675	3675	3675	3675	2500	3853.28				47.46
19-08-1994	3713	3713	3713	3713	5000	3842.54				49.36
22-08-1994	3700	3700	3700	3700	1000	3831.54				48.71
23-08-1994	3750	3875	3750	3875	14000	3825.04				56.95
24-08-1994	3825	3875	3825	3875	25500	3817.54				56.95
25-08-1994	3875	3900	3875	3900	16500	3813.04				58.06
26-08-1994	3950	4050	3950	4050	7000	3808.54				64.08
29-08-1994	4125	4125	4125	4125	2000	3805.04				66.65
30-08-1994	4250	4350	4250	4350	26500	3806.04				72.92
01-09-1994	4300	4350	4300	4350	17500	3808.04				72.92
02-09-1994	4350	4350	4350	4350	5000	3811.28				72.92
05-09-1994	4350	4363	4350	4350	22500	3814.78				72.92
06-09-1994	4350	4400	4350	4400	22500	3820.28	4059.22			74.36
07-09-1994	4500	4500	4500	4500	9500	3827.78	4064.97			77.00
08-09-1994	4550	4550	4500	4500	10000	3836.28	4069.97			77.00
09-09-1994	4500	4500	4500	4500	1000	3843.78	4072.47			77.00
12-09-1994	4425	4425	4313	4375	84000	3856.02	4072.47			66.35
13-09-1994	4300	4313	4300	4313	81500	3862.78	4071.85			61.78
14-09-1994	4325	4325	4325	4325	5000	3873.78	4071.85			62.32
15-09-1994	4325	4325	4325	4325	32000	3885.28	4071.85			62.32
16-09-1994	4325	4400	4325	4338	148500	3896.04	4071.98			62.98
19-09-1994	4338	4350	4338	4350	19000	3907.04	4072.23			63.61
21-09-1994	4325	4325	4325	4325	197000	3918.54	4072.23			61.27
22-09-1994	4250	4250	4250	4250	5000	3929.54	4071.48			54.75
23-09-1994	4275	4300	4250	4275	175000	3942.54	4071.48			56.41
26-09-1994	4300	4300	4250	4275	170500	3955.54	4071.42			56.41
27-09-1994	4250	4250	4250	4250	66000	3968.04	4070.79			54.11
28-09-1994	4200	4200	4175	4175	34000	3979.54	4069.54			47.79
29-09-1994	4100	4100	4000	4100	56000	3990.54	4067.04			42.45
30-09-1994	4050	4075	4050	4050	290000	4000.04	4064.29			39.30
03-10-1994	4025	4050	4025	4025	212500	4009.54	4061.29			37.79
04-10-1994	4025	4050	4025	4050	47000	4020.54	4058.29			40.26
05-10-1994	4075	4100	4050	4100	621500	4032.54	4055.54			44.97
06-10-1994	4125	4125	4100	4100	604000	4042.04	4052.79			44.97
07-10-1994	4125	4125	4113	4113	168500	4046.8	4049.92			46.25
10-10-1994	4100	4100	4100	4100	135000	4052.8	4047.04			45.12
11-10-1994	4150	4150	4100	4100	85000	4059.8	4044.29			45.12
12-10-1994	4075	4100	4075	4100	263500	4063.8	4041.91			45.12
13-10-1994	4075	4075	4050	4075	286500	4066.8	4039.1			42.62
14-10-1994	4050	4050	4038	4038	84000	4069.06	4035.92			39.17
17-10-1994	4038	4038	4038	4038	284000	4072.32	4032.42			39.17
18-10-1994	4025	4025	4025	4025	290000	4077.32	4028.67			37.91
19-10-1994	4000	4000	4000	4000	150000	4081.32	4024.61			35.56
20-10-1994	3988	3988	3975	3975	30000	4084.82	4020.11			33.33
21-10-1994	3925	3925	3925	3925	81000	4088.32	4015.36			29.36
24-10-1994	3925	3925	3925	3925	44500	4096.82	4010.8			29.36
25-10-1994	3925	3925	3925	3925	373000	4107.82	4007.05			29.36
26-10-1994	3900	3925	3900	3925	71000	4117.56	4002.8			29.36
27-10-1994	3925	3925	3925	3925	20000	4122.06	3999.17			29.36
28-10-1994	4000	4025	3950	4025	13500	4128.56	3996.67			47.47
31-10-1994	4025	4100	4025	4100	190000	4137.06	3995.17			56.48
01-11-1994	4150	4150	4150	4150	10500	4145.8	3994.17			61.26
02-11-1994	4150	4150	4125	4125	334500	4154.3	3992.92			57.84
03-11-1994	4125	4125	4125	4125	97000	4159.3	3992.17			57.84
07-11-1994	4150	4150	4150	4150	4000	4164.8	3991.17			60.40
09-11-1994	4100	4100	4100	4100	63000	4168.8	3990.92			53.41
10-11-1994	4100	4100	4100	4100	280500	4169.8	3989.17			53.41
11-11-1994	4100	4100	4100	4100	2000	4169.3	3987.17			53.41
16-11-1994	4100	4100	4075	4075	75000	4163.8	3984.92			49.81
17-11-1994	4025	4050	4000	4000	42000	4156.8	3982.42			40.91
18-11-1994	3975	3988	3900	3900	43500	4147.8	3979.54			32.55
21-11-1994	3850	3850	3850	3850	78000	4137.8	3976.29			29.33
23-11-1994	3700	3700	3700	3700	10000	4123.8	3972.04	4080.747		22.22
24-11-1994	3700	3700	3675	3675	22000	4107.3	3967.54	4079.08		21.29
25-11-1994	3700	3700	3675	3675	21000	4090.8	3963.54	4076.913		21.29
28-11-1994	3675	3675	3650	3650	51500	4073.8	3958.79	4072.913		20.31
29-11-1994	3650	3650	3650	3650	38000	4059.3	3957.66	4068.08		20.31
30-11-1994	3600	3600	3600	3600	148500	4045.04	3953.91	4062.913		18.34
01-12-1994	3600	3600	3600	3600	65000	4030.54	3952.16	4058.08		18.34
02-12-1994	3550	3550	3400	3400	184000	4012.04	3948.66	4051.913		12.66
05-12-1994	3400	3400	3350	3350	139000	3992.28	3944.16	4045.413		11.69
07-12-1994	3350	3363	3350	3350	237000	3972.28	3939.66	4038.913		11.69
08-12-1994	3300	3350	3275	3350	45500	3952.78	3935.66	4032.413		11.69
09-12-1994	3250	3250	3225	3250	25000	3932.78	3931.16	4025.247		9.81
12-12-1994	3250	3250	3175	3200	37000	3911.28	3926.91	4018.08		9.02
13-12-1994	3100	3100	3025	3050	229000	3886.78	3921.16	4009.873		7.17
14-12-1994	3050	3150	3050	3150	186000	3864.78	3916.41	4002.12		19.09
15-12-1994	3200	3213	3150	3175	334500	3844.78	3912.16	3994.62		21.79
16-12-1994	3175	3175	3175	3175	171000	3826.28	3908.41	3986.787		21.79
19-12-1994	3175	3175	3150	3150	56000	3808.28	3904.16	3978.953		20.98
20-12-1994	3175	3213	3175	3200	268000	3791.78	3900.66	3971.453		26.85
21-12-1994	3200	3213	3200	3200	169000	3774.78	3897.66	3963.787		26.85
22-12-1994	3250	3275	3238	3275	377500	3758.28	3895.41	3956.453		35.23
23-12-1994	3275	3275	3150	3163	152500	3739.54	3890.79	3948.373		29.75
26-12-1994	3150	3200	3150	3200	37500	3721.28	3884.04	3940.373		33.44
27-12-1994	3175	3175	3150	3150	17000	3702.28	3877.54	3932.12		31.07
28-12-1994	3150	3163	3138	3163	406500	3683.54	3871.67	3924.04		32.41
02-01-1995	3163	3163	3163	3163	9000	3664.8	3864.3	3916.207		32.41
03-01-1995	3163	3250	3163	3250	28500	3648.3	3857.55	3908.833		41.28
04-01-1995	3200	3250	3200	3250	186000	3632.54	3850.8	3901.46		41.28
05-01-1995	3300	3350	3288	3350	141500	3618.78	3845.55	3894.54		50.02
06-01-1995	3350	3550	3350	3475	624500	3607.78	3842.55	3888.373		58.37
09-01-1995	3450	3450	3325	3363	197500	3595.04	3838.18	3881.42		50.27
10-01-1995	3300	3300	3200	3250	352500	3580.54	3832.68	3873.587		43.68
11-01-1995	3238	3250	3225	3238	282500	3566.8	3827.56	3865.84		43.04
12-01-1995	3200	3200	3163	3188	224000	3552.06	3824.44	3857.887		40.36
13-01-1995	3163	3163	3075	3075	235500	3535.06	3821.44	3849.72		35.06
16-01-1995	3125	3125	3113	3125	247000	3519.06	3818.31	3841.553		38.89
17-01-1995	3150	3175	3150	3150	409000	3503.56	3812.81	3833.967		40.77
18-01-1995	3125	3150	3125	3150	139000	3486.06	3807.31	3826.467		40.77
19-01-1995	3150	3175	3150	3175	287500	3467.56	3802.31	3819.3		42.81
20-01-1995	3138	3200	3125	3200	373500	3448.56	3797.18	3812.3		44.85
23-01-1995	3188	3213	3175	3188	359000	3429.82	3792.06	3805.22		44.04
24-01-1995	3188	3200	3188	3200	548500	3411.32	3785.31	3798.553		45.11
25-01-1995	3213	3213	3200	3213	217500	3392.58	3778.69	3791.64		46.31
26-01-1995	3250	3300	3213	3213	191000	3374.84	3771.82	3785.56		46.31
27-01-1995	3250	3250	3225	3250	670000	3357.84	3763.82	3778.727		49.92
30-01-1995	3225	3263	3225	3263	766500	3341.1	3755.2	3771.813		51.17
31-01-1995	3250	3250	3150	3150	232500	3322.6	3743.2	3764.147		41.51
01-02-1995	3175	3250	3175	3250	136000	3307.6	3732.2	3757.48		50.43
02-02-1995	3263	3300	3250	3300	383500	3295.6	3721.7	3751.56		54.19
03-02-1995	3375	3400	3313	3363	784000	3285.86	3711.83	3746.147		58.46
06-02-1995	3350	3525	3350	3525	1337500	3282.36	3703.08	3742.147	3881.15	66.99
07-02-1995	3550	3675	3550	3650	545000	3281.86	3694.58	3738.98	3879.775	71.80
08-02-1995	3650	3650	3575	3600	661000	3280.36	3685.58	3735.813	3877.775	67.56
09-02-1995	3650	3850	3650	3650	567500	3280.36	3677.08	3732.647	3874.775	69.50
10-02-1995	3700	3775	3700	3750	487000	3282.36	3670.83	3732.56	3871.65	72.98
13-02-1995	3788	3825	3775	3800	680500	3286.36	3665.7	3731.393	3868.775	74.55
14-02-1995	3825	3825	3800	3800	425500	3290.36	3660.45	3731.56	3866.15	74.55
15-02-1995	3800	3800	3775	3788	774500	3298.12	3655.08	3731.813	3863.465	73.36
16-02-1995	3800	3800	3775	3800	1185500	3307.12	3649.7	3731.813	3860.84	73.81
17-02-1995	3775	3775	3750	3750	198500	3315.12	3643.7	3731.48	3857.965	68.64
20-02-1995	3750	3750	3700	3700	657500	3322.12	3637.45	3731.147	3854.84	63.82
21-02-1995	3750	3800	3750	3800	380000	3333.12	3632.95	3731.813	3852.215	68.57
22-02-1995	3800	3800	3800	3800	38500	3345.12	3628.2	3732.98	3849.84	68.57
23-02-1995	3800	3800	3775	3775	15000	3359.62	3623.2	3733.98	3847.31	66.06
24-02-1995	3800	3800	3775	3800	464500	3372.62	3618.7	3735.147	3844.745	67.35
27-02-1995	3775	3775	3775	3775	1000	3384.62	3614.7	3736.313	3842.12	64.70
28-02-1995	3750	3750	3750	3750	189000	3396.12	3611.2	3737.647	3839.12	62.07
01-03-1995	3750	3750	3738	3750	115000	3408.12	3608.2	3738.813	3836.245	62.07
07-03-1995	3725	3725	3713	3725	47000	3418.62	3605.2	3739.98	3833.245	59.28
08-03-1995	3650	3650	3625	3625	93500	3427.12	3600.95	3740.813	3829.62	49.66
09-03-1995	3650	3663	3625	3625	75000	3434.12	3596.2	3741.647	3825.87	49.66
10-03-1995	3650	3650	3575	3575	422000	3442.36	3590.95	3741.313	3821.87	45.39
13-03-1995	3575	3575	3550	3550	45500	3449.36	3585.32	3739.147	3817.62	43.38
14-03-1995	3525	3525	3513	3513	57500	3456.62	3579.45	3737.233	3813.245	40.52
15-03-1995	3525	3575	3513	3575	129000	3464.86	3574.2	3736.067	3809.245	46.84
16-03-1995	3575	3588	3575	3575	332000	3473.1	3568.95	3733.9	3805.43	46.84
17-03-1995	3575	3575	3525	3525	110000	3478.6	3563.45	3731.233	3801.275	42.61
20-03-1995	3550	3575	3550	3575	31000	3485.1	3558.82	3728.9	3797.37	47.70
21-03-1995	3575	3575	3563	3563	118000	3489.36	3554.07	3726.82	3793.245	46.63
22-03-1995	3525	3525	3525	3525	84000	3490.36	3549.07	3725.153	3788.87	43.32
23-03-1995	3538	3625	3538	3625	558000	3495.6	3545.32	3723.987	3784.965	52.82
24-03-1995	3575	3575	3500	3500	92500	3500.6	3540.57	3721.987	3780.34	43.10
27-03-1995	3500	3575	3500	3550	155000	3506.84	3536.82	3720.653	3776.09	47.28
28-03-1995	3550	3550	3525	3525	162500	3513.58	3532.82	3720.82	3771.81	45.48
29-03-1995	3550	3550	3500	3500	201500	3522.08	3528.57	3721.653	3767.81	43.69
30-03-1995	3550	3588	3500	3525	275500	3530.08	3524.57	3722.233	3763.685	45.98
03-04-1995	3650	3700	3563	3625	377000	3539.58	3521.57	3721.733	3760.37	54.03
04-04-1995	3650	3650	3638	3650	196000	3549.58	3517.82	3721.4	3757.245	55.80
05-04-1995	3650	3688	3650	3675	178500	3559.58	3513.57	3721.4	3754.37	57.57
06-04-1995	3675	3688	3650	3675	386500	3569.08	3508.82	3721.147	3751.495	57.57
07-04-1995	3663	3663	3638	3650	1051000	3578.32	3504.07	3720.813	3748.495	55.02
10-04-1995	3650	3650	3613	3625	434000	3586.82	3499.07	3719.147	3745.62	52.52
11-04-1995	3625	3625	3613	3613	163000	3594.82	3493.7	3717.4	3742.435	51.31
12-04-1995	3600	3600	3538	3550	432500	3601.56	3488.2	3715.067	3739.56	45.42
13-04-1995	3513	3513	3500	3513	99000	3606.82	3482.33	3711.487	3735.75	42.34
17-04-1995	3513	3525	3513	3525	180500	3612.06	3476.58	3707.487	3731.875	43.67
18-04-1995	3525	3525	3500	3525	569000	3619.56	3471.08	3701.987	3728	43.67
19-04-1995	3525	3525	3500	3513	377000	3624.82	3466.21	3696.407	3724.315	42.53
20-04-1995	3500	3513	3500	3500	293000	3628.82	3462.21	3690.74	3720.875	41.28
21-04-1995	3525	3550	3525	3550	70000	3632.56	3459.21	3685.407	3717.75	47.68
24-04-1995	3575	3625	3575	3625	277500	3634.56	3458.46	3680.24	3715.25	55.52
25-04-1995	3625	3675	3625	3675	630000	3635.06	3458.46	3674.74	3713	59.84
26-04-1995	3675	3700	3650	3700	465000	3637.06	3458.71	3669.407	3711.125	61.84
27-04-1995	3675	3688	3675	3675	46500	3637.56	3458.96	3663.907	3708.875	58.69
28-04-1995	3675	3700	3675	3700	110500	3636.56	3459.46	3659.407	3708.56	60.84
01-05-1995	3663	3688	3663	3675	30500	3634.06	3460.21	3655.153	3707.06	57.62
02-05-1995	3700	3738	3700	3725	624000	3632.56	3461.46	3651.153	3706.81	61.95
03-05-1995	3713	3713	3675	3675	214000	3630.3	3464.21	3646.82	3706.435	55.81
04-05-1995	3675	3675	3663	3675	100000	3627.8	3467.46	3642.4	3705.81	55.81
05-05-1995	3675	3750	3675	3750	172500	3627.8	3471.46	3638.4	3705.56	62.31
08-05-1995	3750	3763	3713	3725	447500	3628.3	3475.21	3634.4	3705.435	59.18
09-05-1995	3725	3738	3713	3738	460500	3627.06	3480.09	3630.987	3705.625	60.30
11-05-1995	3775	3925	3775	3900	1283000	3629.06	3487.09	3628.487	3707	70.96
12-05-1995	3950	4100	3913	3925	1628000	3632.06	3495.84	3626.153	3708.5	72.20
16-05-1995	3925	3925	3900	3913	345500	3634.32	3503.47	3623.907	3709.94	70.64
17-05-1995	3913	3938	3913	3925	1378500	3637.32	3510.97	3622.24	3711.565	71.30
18-05-1995	3913	3925	3913	3925	626000	3640.82	3518.47	3621.073	3713.44	71.30
19-05-1995	3925	3925	3900	3925	237500	3644.32	3526.22	3620.24	3715.19	71.30
22-05-1995	3938	3950	3938	3950	200000	3648.82	3533.72	3619.74	3717.19	72.91
23-05-1995	3950	4038	3950	4025	417500	3656.82	3541.97	3619.573	3719.815	77.05
24-05-1995	4050	4175	4050	4163	441500	3667.58	3550.85	3619.993	3723.13	82.38
26-05-1995	4150	4150	4125	4150	672500	3679.08	3560.72	3620.327	3725.755	80.49
29-05-1995	4150	4163	4150	4150	116500	3691.08	3570.22	3620.573	3727.13	80.49
30-05-1995	4150	4163	4100	4100	220500	3702.82	3579.72	3620.573	3728.63	72.98
01-06-1995	4175	4300	4175	4300	1192000	3717.32	3591.09	3621.907	3731.38	80.72
02-06-1995	4350	4400	4350	4375	281500	3733.32	3603.21	3623.74	3733.755	82.72
05-06-1995	4413	4463	4400	4463	281500	3752.08	3615.34	3626.327	3736.445	84.72
06-06-1995	4475	4538	4475	4500	838500	3770.58	3627.84	3629.407	3739.32	85.49
07-06-1995	4475	4525	4475	4500	225500	3789.32	3639.34	3632.487	3742.445	85.49
08-06-1995	4500	4500	4500	4500	120000	3808.82	3649.59	3635.653	3746.07	85.49
09-06-1995	4475	4500	4463	4500	276000	3826.32	3660.96	3638.987	3749.57	85.49
12-06-1995	4450	4550	4375	4550	267500	3847.32	3673.96	3642.82	3753.32	86.69
13-06-1995	4450	4500	4450	4500	73000	3866.32	3686.58	3646.653	3757.07	79.57
14-06-1995	4425	4425	4400	4400	22500	3883.82	3698.7	3649.82	3761.57	67.62
15-06-1995	4400	4400	4150	4150	285500	3896.82	3709.45	3651.32	3765.445	48.14
16-06-1995	4225	4275	4213	4225	192000	3910.82	3720.45	3653.32	3769.38	52.55
19-06-1995	4225	4238	4225	4238	50000	3923.08	3731.33	3655.407	3772.07	53.30
20-06-1995	4250	4325	4250	4325	76000	3936.58	3743.08	3657.407	3775.195	58.03
21-06-1995	4338	4338	4300	4300	364000	3949.08	3754.33	3658.74	3778.32	56.26
22-06-1995	4338	4550	4338	4550	728500	3966.58	3767.83	3661.407	3782.505	67.05
23-06-1995	4550	4563	4500	4538	484500	3984.34	3781.33	3664.16	3786.695	66.21
26-06-1995	4538	4550	4538	4550	143000	4002.84	3794.83	3666.993	3790.07	66.66
27-06-1995	4550	4550	4450	4500	410000	4020.58	3807.7	3669.327	3793.195	62.89
28-06-1995	4475	4500	4425	4488	575500	4039.34	3820.45	3671.913	3796.135	61.98
29-06-1995	4488	4500	4475	4500	314000	4059.08	3832.95	3674.58	3798.385	62.56
30-06-1995	4413	4450	4363	4375	160000	4076.08	3844.07	3676.413	3799.635	53.40
03-07-1995	4325	4325	4150	4188	883500	4089.34	3854.45	3677.167	3798.825	43.20
04-07-1995	4150	4150	4025	4138	632500	4101.84	3863.33	3678.087	3797.765	40.95
05-07-1995	4150	4288	4150	4275	645000	4117.34	3873.08	3680.587	3797.39	48.82
06-07-1995	4275	4300	4250	4288	305000	4132.1	3882.33	3683.507	3797.08	49.51
07-07-1995	4325	4350	4325	4350	351500	4146.6	3890.58	3687.84	3796.83	52.77
10-07-1995	4350	4350	4250	4275	297000	4158.6	3896.83	3691.84	3795.705	48.68
11-07-1995	4175	4200	4150	4200	389500	4168.6	3902.83	3695.34	3794.205	44.92
12-07-1995	4200	4238	4175	4238	332500	4179.86	3908.71	3699.26	3792.895	47.15
13-07-1995	4238	4238	4213	4225	471000	4190.36	3913.46	3703.093	3792.145	46.46
14-07-1995	4200	4200	4175	4200	440000	4200.86	3917.46	3707.093	3791.58	45.09
17-07-1995	4175	4175	4163	4175	462500	4209.86	3921.21	3710.927	3790.83	43.70
18-07-1995	4163	4163	4150	4163	58500	4219.62	3924.96	3716.013	3790.02	43.02
19-07-1995	4150	4150	4075	4100	182000	4228.12	3927.96	3721.013	3788.83	39.52
20-07-1995	4050	4200	4050	4200	227500	4237.12	3932.46	3726.68	3788.08	46.90
21-07-1995	4188	4188	4100	4125	230500	4245.12	3936.71	3731.847	3787.08	42.69
24-07-1995	4100	4100	4075	4100	21500	4252.36	3939.71	3737.513	3786.33	41.36
25-07-1995	4088	4088	4050	4075	127000	4255.86	3942.46	3743.347	3785.33	40.02
26-07-1995	4100	4100	4050	4063	108500	4258.62	3945.34	3750.1	3784.27	39.36
27-07-1995	4075	4100	4050	4063	160500	4261.62	3947.97	3756.187	3783.335	39.36
28-07-1995	4100	4175	4100	4175	294500	4266.62	3951.97	3762.853	3783.335	48.56
31-07-1995	4163	4163	4125	4150	307500	4271.12	3955.97	3769.353	3783.585	46.85
01-08-1995	4150	4150	4125	4125	275000	4275.12	3959.72	3775.853	3783.96	45.14
02-08-1995	4113	4125	4113	4125	31000	4278.62	3963.72	3782.02	3784.46	45.14
03-08-1995	4125	4125	4075	4088	457000	4279.88	3968.35	3787.94	3784.65	42.48
04-08-1995	4100	4100	4100	4100	32500	4278.62	3973.1	3793.44	3784.65	43.64
07-08-1995	4125	4188	4113	4113	519500	4277.88	3978.48	3799.773	3784.715	44.93
08-08-1995	4150	4150	4100	4150	43500	4277.88	3984.48	3806.107	3784.9	48.56
10-08-1995	4150	4150	4100	4125	146500	4278.38	3990.6	3812.607	3785.025	46.34
11-08-1995	4125	4125	4063	4063	233000	4273.64	3995.48	3818.607	3784.84	41.30
14-08-1995	4025	4050	4025	4025	351500	4266.64	3999.98	3824.353	3784.465	38.53
15-08-1995	4063	4125	4063	4100	351000	4259.38	4005.73	3830.02	3784.59	46.19
16-08-1995	4088	4100	4075	4100	155500	4251.38	4010.98	3835.687	3784.9	46.19
18-08-1995	4050	4050	4013	4038	326500	4242.14	4015.73	3840.273	3784.9	41.26
21-08-1995	4013	4100	4000	4100	435500	4234.14	4021.48	3844.44	3785.275	47.32
22-08-1995	4000	4088	4000	4050	507500	4225.14	4025.73	3849.02	3785.525	43.43
23-08-1995	4050	4075	4050	4075	53500	4215.64	4031.48	3854.52	3786.025	45.83
24-08-1995	4050	4063	4050	4063	57000	4206.9	4036.61	3860.02	3786.715	44.84
25-08-1995	4063	4063	4063	4063	175000	4200.16	4041.99	3865.853	3787.405	44.84
28-08-1995	4075	4075	4075	4075	87000	4198.66	4047.74	3872.52	3788.155	46.18
29-08-1995	4088	4100	4088	4100	67000	4196.16	4053.49	3879.02	3789.03	48.96
30-08-1995	4100	4113	4100	4100	80000	4193.4	4058.24	3885.353	3789.905	48.96
31-08-1995	4000	4100	4000	4025	19500	4187.4	4061.99	3891.187	3789.905	41.51
01-09-1995	4050	4100	4050	4100	105500	4183.4	4066.24	3897.353	3789.905	49.75
04-09-1995	4088	4113	4088	4100	103500	4174.4	4070.49	3903.353	3789.655	49.75
05-09-1995	4000	4038	4000	4038	292000	4164.4	4074.37	3909.02	3789.22	43.83
06-09-1995	4038	4063	4038	4063	62000	4154.66	4078.75	3914.773	3788.91	46.59
07-09-1995	4050	4100	4025	4038	110000	4145.42	4083	3920.273	3788.35	44.25
08-09-1995	4075	4100	4075	4075	11500	4137.16	4088.25	3926.02	3788.225	48.38
11-09-1995	4050	4050	4050	4050	60500	4128.16	4093.62	3931.353	3787.975	45.90
12-09-1995	4075	4075	4063	4075	127500	4122.16	4099.12	3936.767	3787.85	48.73
13-09-1995	4050	4075	4050	4063	940500	4119.66	4104.5	3942.853	3787.79	47.45
14-09-1995	4125	4125	4063	4088	306000	4118.66	4110.25	3948.44	3788.23	50.38
15-09-1995	4100	4100	4088	4088	101000	4114.92	4116.13	3953.693	3789.17	50.38
18-09-1995	4088	4100	4088	4100	25500	4111.16	4121.63	3958.607	3790.42	51.87
19-09-1995	4125	4175	4125	4125	354500	4106.66	4126.63	3962.607	3792.545	54.91
20-09-1995	4138	4150	4125	4125	512500	4103.66	4131.13	3965.773	3794.795	54.91
21-09-1995	4150	4163	4150	4163	145000	4102.92	4135.76	3969.527	3797.235	59.44
22-09-1995	4163	4163	4150	4163	83000	4101.42	4140.64	3972.947	3799.8	59.44
25-09-1995	4163	4175	4150	4175	30500	4100.42	4145.39	3975.78	3802.425	60.87
26-09-1995	4175	4175	4150	4175	328000	4099.92	4150.39	3978.28	3805.3	60.87
27-09-1995	4125	4150	4125	4150	100500	4099.42	4154.64	3980.613	3808.05	56.07
28-09-1995	4138	4150	4113	4113	299000	4098.42	4159.02	3982.78	3811.615	49.81
29-09-1995	4125	4138	4125	4125	372000	4098.92	4163.52	3984.947	3815.49	51.70
02-10-1995	4125	4125	4125	4125	136000	4097.42	4167.27	3987.447	3819.365	51.70
03-10-1995	4125	4138	4125	4138	181000	4097.68	4171.4	3990.367	3823.305	53.87
04-10-1995	4125	4138	4125	4138	295500	4098.44	4175.4	3992.62	3827.745	53.87
05-10-1995	4125	4200	4125	4188	490000	4100.7	4178.28	3995.207	3832.685	61.59
06-10-1995	4200	4213	4200	4213	403000	4103.7	4181.16	3998.127	3838.5	64.76
09-10-1995	4200	4213	4200	4213	207000	4106.7	4184.16	4000.88	3843.815	64.76
10-10-1995	4213	4250	4200	4250	344500	4108.2	4187.41	4004.047	3849.19	69.14
11-10-1995	4225	4238	4225	4238	6500	4109.96	4190.54	4007.3	3854.505	66.26
12-10-1995	4238	4238	4213	4238	476000	4112.22	4193.67	4010.553	3859.945	66.26
13-10-1995	4225	4250	4225	4238	199500	4114.48	4196.55	4013.973	3865.135	66.26
16-10-1995	4263	4263	4225	4238	252500	4117.48	4198.68	4018.06	3870.325	66.26
17-10-1995	4225	4225	4213	4225	286000	4119.98	4199.3	4022.06	3875.075	62.48
18-10-1995	4225	4225	4213	4213	169000	4121.98	4199.93	4026.313	3880.325	59.12
19-10-1995	4213	4213	4200	4200	202500	4122.98	4200.43	4030.647	3885.325	55.63
20-10-1995	4200	4225	4200	4225	99000	4124.98	4201.68	4035.393	3890.7	60.46
23-10-1995	4200	4238	4200	4225	40000	4128.22	4200.93	4039.727	3896.01	60.46
24-10-1995	4200	4213	4188	4188	51000	4131.48	4199.06	4043.813	3901.135	50.94
25-10-1995	4200	4200	4188	4200	55000	4133.48	4196.43	4048.313	3905.885	53.50
26-10-1995	4200	4200	4188	4200	156500	4135.48	4193.43	4052.48	3910.635	53.50
27-10-1995	4188	4200	4175	4200	112000	4138.72	4190.43	4056.727	3914.885	53.50
30-10-1995	4213	4225	4175	4225	170500	4141.22	4187.68	4061.393	3918.635	59.05
31-10-1995	4150	4200	4150	4200	102000	4144.22	4184.68	4065.227	3922.82	52.32
02-11-1995	4150	4150	4100	4100	182500	4144.72	4180.18	4069.227	3927.07	35.10
03-11-1995	4100	4100	4050	4100	286500	4145.46	4176.18	4072.893	3931.38	35.10
06-11-1995	4125	4150	4125	4125	147500	4146.7	4173.43	4076.893	3936.065	40.75
07-11-1995	4125	4125	4125	4125	1000	4147.7	4173.18	4081.06	3941.315	40.75
08-11-1995	4125	4125	4113	4113	52500	4147.96	4172.06	4084.98	3946.255	38.87
09-11-1995	4113	4113	4050	4075	290000	4147.46	4170.43	4087.98	3950.88	33.57
10-11-1995	4025	4050	3850	4050	687500	4147.96	4167.68	4090.647	3955.38	30.61
13-11-1995	4000	4013	3975	4013	920000	4146.22	4164.81	4092.9	3959.57	26.85
14-11-1995	4000	4013	3950	4000	969000	4144.22	4159.31	4095.067	3963.57	25.65
15-11-1995	3900	3975	3900	3975	428000	4142.96	4153.68	4097.233	3967.505	23.49
16-11-1995	3950	3950	3850	3850	203000	4138.7	4146.68	4098.733	3970.755	16.15
17-11-1995	3850	3850	3700	3725	114000	4132.44	4138.93	4099.48	3973.315	12.08
20-11-1995	3700	3725	3700	3725	40500	4125.44	4131.3	4100.647	3975.875	12.08
21-11-1995	3625	3750	3625	3713	204500	4118.7	4123.43	4101.98	3978.19	11.75
22-11-1995	3713	3738	3713	3738	184000	4111.96	4117.06	4103.4	3980.565	16.84
23-11-1995	3750	3800	3750	3800	268000	4106.7	4113.18	4105.233	3983.815	27.94
24-11-1995	3850	3900	3800	3800	272000	4100.94	4109.8	4107.147	3986.565	27.94
27-11-1995	3800	3825	3800	3825	34000	4095.68	4105.3	4109.313	3989.19	32.17
28-11-1995	3825	3825	3800	3800	251500	4089.68	4100.42	4110.98	3991.375	30.25
29-11-1995	3825	3875	3825	3875	55500	4084.68	4095.67	4112.647	3993.125	41.50
30-11-1995	3875	3900	3875	3875	110000	4079.68	4091.67	4113.98	3994.25	41.50
01-12-1995	3875	3888	3875	3875	231000	4073.92	4088.42	4115.147	3995.625	41.50
04-12-1995	3900	3925	3888	3913	382500	4068.92	4085.17	4116.733	3996.94	46.91
05-12-1995	3913	3913	3875	3875	501500	4062.92	4081.67	4117.9	3997.565	42.66
06-12-1995	3888	3888	3875	3888	198000	4057.18	4078.55	4119.32	3998.005	44.51
07-12-1995	3888	3900	3875	3900	359500	4052.18	4075.8	4120.487	3998.505	46.24
08-12-1995	3900	3913	3900	3913	133000	4048.18	4073.3	4122.073	3999.13	48.12
11-12-1995	3850	3850	3850	3850	6000	4042.68	4070.8	4123.24	3999.38	40.68
12-12-1995	3800	3800	3800	3800	12500	4036.18	4066.8	4123.573	3999.63	35.94
13-12-1995	3800	3800	3725	3750	115000	4028.42	4063.05	4123.74	3999.88	31.92
14-12-1995	3750	3750	3650	3700	367000	4019.66	4059.05	4123.487	3999.38	28.50
15-12-1995	3700	3713	3700	3700	209500	4009.9	4055.3	4122.153	3998.88	28.50
18-12-1995	3700	3700	3700	3700	107500	3999.64	4051.67	4120.653	3998.505	28.50
19-12-1995	3675	3675	3638	3650	151000	3988.38	4047.54	4118.9	3997.755	25.13
21-12-1995	3750	3750	3675	3700	639500	3977.38	4042.79	4117.4	3997.38	33.58
22-12-1995	3700	3800	3700	3800	206500	3968.62	4039.29	4116.567	3997.63	46.58
26-12-1995	3800	3850	3800	3850	38000	3960.86	4036.54	4116.067	3998.13	51.67
27-12-1995	3850	3850	3838	3838	391000	3952.86	4033.67	4115.32	3998.695	50.43
28-12-1995	3838	3838	3825	3838	368500	3944.86	4031.17	4114.073	3999.76	50.43
02-01-1996	3813	3813	3813	3813	10000	3936.62	4028.3	4111.74	4000.7	47.66
03-01-1996	3813	3813	3800	3813	132500	3928.62	4025.3	4109.493	4001.89	47.66
04-01-1996	3900	4000	3900	3975	441000	3924.12	4023.55	4108.327	4004.015	62.95
05-01-1996	3938	4100	3925	4100	229500	3921.62	4023.3	4108.327	4006.95	70.18
08-01-1996	4100	4100	4088	4100	96500	3919.12	4023.67	4106.993	4009.575	70.18
09-01-1996	4200	4200	4125	4125	116500	3917.86	4024.67	4105.327	4012.325	71.48
10-01-1996	4100	4138	4088	4138	213000	3916.62	4025.05	4103.16	4015.39	72.15
11-01-1996	4150	4175	4138	4175	129000	3916.12	4025.8	4100.993	4018.39	74.04
12-01-1996	4225	4550	4225	4550	775500	3923.12	4030.92	4101.327	4023.325	85.07
15-01-1996	4550	4550	4500	4550	430500	3929.62	4035.42	4101.66	4028.45	85.07
16-01-1996	4550	4563	4500	4525	344000	3936.12	4040.17	4101.827	4032.95	82.36
17-01-1996	4475	4475	4450	4463	175000	3943.38	4044.05	4101.247	4037.765	75.91
18-01-1996	4463	4475	4450	4475	106000	3950.88	4048.17	4101.08	4042.39	76.30
19-01-1996	4463	4475	4463	4475	85000	3957.88	4052.29	4101.58	4047.14	76.30
22-01-1996	4500	4538	4475	4475	235000	3964.88	4056.29	4103.747	4052.015	76.30
23-01-1996	4475	4475	4463	4475	190000	3972.12	4060.04	4105.413	4056.765	76.30
24-01-1996	4475	4475	4475	4475	108000	3980.12	4063.79	4106.993	4061.015	76.30
25-01-1996	4475	4525	4450	4500	286000	3989.12	4068.54	4108.16	4065.265	77.40
26-01-1996	4500	4500	4500	4500	220000	3998.86	4072.54	4109.493	4069.39	77.40
29-01-1996	4500	4500	4463	4500	20500	4008.86	4076.54	4109.16	4073.515	77.40
30-01-1996	4500	4513	4475	4500	459000	4019.36	4081.16	4108.907	4077.765	77.40
31-01-1996	4525	4600	4525	4588	824000	4034.12	4086.41	4109.16	4082.58	81.46
01-02-1996	4600	4600	4525	4538	163000	4050.38	4091.41	4109.413	4087.205	73.39
02-02-1996	4513	4538	4513	4538	222000	4066.64	4096.04	4109.747	4092.145	73.39
05-02-1996	4563	4750	4563	4750	405000	4087.38	4103.04	4111.413	4098.33	82.10
06-02-1996	4650	4650	4625	4638	242500	4105.38	4108.67	4113.167	4103.895	69.21
07-02-1996	4638	4638	4563	4575	366500	4120.88	4113.79	4115.747	4109.145	63.20
08-02-1996	4563	4575	4550	4563	227500	4136.14	4118.54	4118.58	4114.395	62.09
09-02-1996	4575	4575	4538	4575	288500	4151.14	4123.41	4120.58	4119.77	62.79
12-02-1996	4575	4638	4575	4638	244000	4167.9	4128.79	4122.913	4125.21	66.32
13-02-1996	4600	4600	4550	4550	389000	4181.4	4133.04	4124.247	4129.835	58.05
14-02-1996	4575	4625	4575	4613	301500	4196.16	4137.92	4126.5	4134.525	61.73
15-02-1996	4600	4613	4525	4550	1114000	4209.66	4141.79	4128.833	4138.775	56.40
16-02-1996	4550	4600	4550	4575	350000	4222.9	4145.91	4131.08	4143.275	57.95
26-02-1996	4588	4600	4575	4575	672500	4236.9	4149.91	4133.413	4147.65	57.95
27-02-1996	4550	4625	4500	4613	865500	4251.4	4154.29	4136.167	4152.34	60.43
28-02-1996	4613	4613	4600	4600	159000	4265.4	4158.79	4139	4156.715	59.15
29-02-1996	4600	4613	4588	4613	197000	4279.4	4163.79	4142	4161.405	60.06
01-03-1996	4575	4650	4550	4650	85000	4295.4	4169.04	4145.667	4166.28	62.63
04-03-1996	4650	4650	4650	4650	65000	4312.4	4174.29	4148.667	4170.78	62.63
05-03-1996	4600	4600	4550	4575	166500	4328.9	4178.66	4151.667	4175.03	54.41
06-03-1996	4575	4575	4550	4550	91000	4345.9	4182.78	4154.667	4179.09	51.96
07-03-1996	4550	4550	4500	4538	770000	4362.66	4186.28	4157.753	4182.28	50.78
08-03-1996	4500	4500	4363	4500	428000	4378.66	4189.15	4160.667	4185.155	47.13
11-03-1996	4250	4500	4250	4500	196500	4395.66	4192.02	4163.58	4188.09	47.13
12-03-1996	4488	4488	4388	4463	29000	4410.92	4194.15	4165.5	4190.78	43.59
13-03-1996	4375	4400	4375	4400	120000	4422.92	4195.77	4167.167	4193.155	38.31
14-03-1996	4400	4400	4363	4363	416000	4433.18	4197.02	4168.753	4195.345	35.59
15-03-1996	4388	4400	4388	4388	141500	4444.18	4198.52	4170.507	4197.535	38.76
18-03-1996	4400	4400	4388	4388	105000	4455.18	4200.02	4172.507	4199.35	38.76
19-03-1996	4388	4400	4388	4388	478000	4466.68	4201.65	4174.427	4200.475	38.76
20-03-1996	4375	4388	4375	4388	190500	4478.18	4203.4	4176.26	4201.665	38.76
22-03-1996	4388	4388	4388	4388	54000	4486.44	4205.28	4177.847	4202.855	38.76
26-03-1996	4400	4400	4363	4375	119500	4491.94	4206.78	4179.513	4204.23	37.37
27-03-1996	4300	4350	4300	4300	143000	4495.94	4207.53	4181.093	4204.23	30.58
28-03-1996	4250	4250	4200	4238	284000	4498.2	4208.03	4182.513	4203.545	26.32
01-04-1996	4250	4300	4250	4275	38500	4500.94	4208.78	4183.68	4202.605	32.37
02-04-1996	4300	4300	4300	4300	44500	4503.44	4209.78	4185.013	4201.605	36.19
03-04-1996	4275	4275	4250	4250	53000	4497.44	4210.28	4186.427	4200.355	32.27
04-04-1996	4250	4250	4200	4250	166500	4491.44	4210.53	4187.427	4199.105	32.27
08-04-1996	4225	4225	4200	4200	8000	4484.94	4210.53	4188.427	4197.605	28.67
09-04-1996	4150	4200	4100	4163	205500	4478.94	4211.16	4189.013	4195.67	26.33
10-04-1996	4163	4163	4150	4163	186500	4472.7	4211.79	4189.68	4193.985	26.33
11-04-1996	4175	4200	4175	4200	143000	4467.2	4212.54	4190.593	4192.985	32.70
12-04-1996	4188	4188	4188	4188	5000	4461.46	4213.17	4191.347	4193.175	31.74
15-04-1996	4188	4188	4175	4188	269500	4455.72	4213.92	4191.933	4192.99	31.74
16-04-1996	4188	4238	4188	4225	459000	4450.72	4215.42	4192.767	4192.925	38.22
17-04-1996	4238	4250	4238	4250	179500	4445.72	4217.42	4194.267	4192.55	42.21
18-04-1996	4250	4250	4225	4225	203000	4440.22	4219.54	4195.1	4192.175	39.47
19-04-1996	4225	4363	4225	4363	942000	4437.48	4223.17	4196.853	4191.24	56.35
22-04-1996	4475	4550	4475	4525	513000	4437.98	4228.67	4200.1	4191.175	67.73
23-04-1996	4550	4600	4550	4563	624000	4437.48	4235.8	4203.433	4191.24	69.72
24-04-1996	4575	4600	4575	4588	729000	4438.48	4244.43	4207.1	4191.68	70.99
25-04-1996	4563	4575	4538	4550	73500	4438.72	4252.68	4210.267	4191.99	66.43
26-04-1996	4550	4550	4500	4550	114000	4434.72	4261.05	4213.6	4192.24	66.43
29-04-1996	4500	4500	4450	4450	60000	4430.96	4268.17	4216.1	4192.615	55.54
30-04-1996	4450	4525	4450	4500	118000	4429.46	4275.17	4219.013	4194.175	59.15
01-05-1996	4525	4525	4525	4525	10000	4428.7	4282.42	4221.927	4196.11	60.86
02-05-1996	4525	4525	4500	4500	220000	4427.2	4289.17	4224.673	4197.235	58.23
03-05-1996	4413	4425	4413	4425	49000	4422.94	4295.42	4226.84	4197.92	51.11
06-05-1996	4300	4300	4200	4200	206500	4415.94	4298.67	4227.34	4197.17	36.64
07-05-1996	4200	4288	4200	4288	203500	4409.44	4302.8	4228.427	4197.235	43.39
09-05-1996	4288	4300	4263	4300	103000	4404.44	4307.05	4229.34	4197.735	44.26
10-05-1996	4300	4350	4300	4300	80000	4398.94	4310.92	4230.253	4198.045	44.26
13-05-1996	4325	4350	4325	4325	92500	4393.94	4315.42	4231.253	4198.545	46.26
14-05-1996	4325	4338	4325	4325	231000	4388.18	4319.79	4232.253	4199.17	46.26
15-05-1996	4338	4338	4300	4325	252500	4382.68	4324.04	4233.42	4199.92	46.26
17-05-1996	4338	4350	4338	4350	60500	4377.42	4328.41	4235	4200.855	48.57
20-05-1996	4350	4350	4350	4350	20000	4371.42	4333.41	4236.5	4202.105	48.57
21-05-1996	4300	4325	4300	4325	167000	4364.92	4338.66	4237.833	4202.73	46.27
22-05-1996	4338	4350	4338	4350	97000	4360.42	4344.66	4239.247	4203.855	48.88
23-05-1996	4300	4300	4200	4200	127500	4353.42	4349.66	4239.66	4204.355	37.20
24-05-1996	4250	4250	4250	4250	85000	4347.66	4355.16	4240.073	4205.23	42.16
27-05-1996	4250	4250	4200	4200	6000	4341.66	4360.16	4239.987	4205.915	38.86
28-05-1996	4175	4175	4175	4175	9500	4335.16	4365.41	4239.733	4206.475	37.28
29-05-1996	4200	4275	4200	4275	184500	4331.4	4371.16	4239.9	4206.975	46.60
30-05-1996	4275	4300	4225	4225	231500	4327.9	4375.41	4239.813	4207.35	43.15
31-05-1996	4163	4175	4150	4150	163500	4323.64	4378.41	4239.227	4207.475	38.54
03-06-1996	4200	4200	4000	4163	77500	4319.14	4381.66	4238.727	4207.665	39.74
04-06-1996	4163	4163	4125	4125	88500	4313.88	4384.53	4237.973	4207.85	37.44
05-06-1996	4150	4150	4125	4125	29500	4308.62	4387.65	4237.307	4207.975	37.44
06-06-1996	4125	4125	4050	4050	64000	4301.86	4390.02	4236.22	4207.66	33.05
07-06-1996	4013	4013	3950	3950	154500	4293.1	4389.77	4234.553	4206.66	28.29
10-06-1996	3950	4050	3950	4000	202000	4285.6	4388.77	4233.053	4206.035	33.45
11-06-1996	4000	4138	4000	4050	194000	4280.6	4388.27	4231.887	4205.97	38.24
12-06-1996	4000	4000	3950	3950	255000	4274.84	4386.52	4230.3	4205.595	33.11
13-06-1996	3950	4000	3900	4000	174000	4269.34	4385.14	4228.967	4205.095	37.61
14-06-1996	4000	4063	4000	4025	75000	4263.84	4383.64	4227.8	4204.72	39.80
17-06-1996	4013	4013	3925	4000	827500	4258.84	4378.14	4226.467	4204.53	38.35
19-06-1996	3975	4000	3875	3938	660000	4252.6	4372.02	4224.553	4203.72	34.96
20-06-1996	3925	3925	3888	3900	823000	4246.6	4365.77	4222.553	4202.97	33.03
21-06-1996	3850	3850	3750	3788	926500	4239.1	4359.02	4220.473	4201.535	28.11
24-06-1996	3838	4000	3838	3988	403000	4235.6	4354.15	4219.727	4201.16	44.12
25-06-1996	3988	4000	3975	4000	246000	4231.6	4349.4	4218.893	4200.845	44.91
26-06-1996	4000	4050	3950	3950	411000	4226.84	4344.15	4217.727	4200.22	42.23
27-06-1996	3925	3925	3875	3900	249500	4221.08	4338.4	4216.307	4199.22	39.67
28-06-1996	3900	4000	3900	4000	281000	4216.58	4333.65	4215.807	4198.72	46.63
01-07-1996	4050	4125	4050	4063	292000	4212.84	4329.28	4215.893	4198.91	50.50
02-07-1996	4050	4050	4013	4038	176000	4209.1	4324.66	4216.06	4198.6	48.98
03-07-1996	4050	4050	4013	4050	75000	4202.84	4320.16	4216.393	4198.35	49.77
04-07-1996	4025	4025	3900	3988	624500	4192.1	4315.04	4216.48	4198.1	45.86
05-07-1996	3900	3925	3875	3900	631000	4178.84	4308.16	4216.813	4197.285	40.94
08-07-1996	3800	3825	3775	3788	62500	4162.84	4300.66	4217.233	4196.035	35.70
09-07-1996	3800	3800	3750	3750	186000	4146.84	4292.78	4217.4	4194.41	34.10
10-07-1996	3750	3875	3750	3850	290000	4132.84	4283.78	4218.313	4193.41	41.51
11-07-1996	3850	3850	3750	3750	30500	4118.84	4274.9	4218.393	4191.785	37.03
12-07-1996	3750	3763	3750	3750	640000	4103.84	4266.65	4218.06	4190.22	37.03
15-07-1996	3675	3675	3525	3650	130000	4086.34	4257.52	4217.06	4188.03	32.91
17-07-1996	3650	3650	3625	3638	242000	4069.1	4248.15	4215.813	4185.78	32.44
18-07-1996	3638	3638	3638	3638	68500	4053.36	4238.15	4214.733	4183.47	32.44
19-07-1996	3638	3750	3638	3675	490500	4042.86	4229.4	4213.4	4181.22	35.70
23-07-1996	3650	3650	3650	3650	34000	4030.1	4219.77	4211.9	4178.845	34.49
24-07-1996	3650	3650	3650	3650	14000	4017.1	4210.77	4210.4	4176.28	34.49
26-07-1996	3575	3575	3538	3563	484000	4002.36	4200.65	4208.067	4173.28	30.34
29-07-1996	3450	3525	3200	3275	409000	3981.36	4187.65	4204.067	4168.78	21.22
30-07-1996	3300	3300	3225	3250	140000	3959.86	4174.02	4199.813	4164.155	20.64
31-07-1996	3275	3300	3250	3263	780500	3938.62	4160.65	4195.567	4159.72	21.84
01-08-1996	3300	3400	3300	3350	498000	3918.62	4148.02	4191.813	4155.905	29.49
02-08-1996	3450	3450	3400	3438	125500	3900.38	4135.9	4189.067	4152.47	36.29
05-08-1996	3450	3463	3450	3463	21500	3883.14	4124.03	4186.82	4149.16	38.12
06-08-1996	3450	3450	3375	3400	138000	3864.14	4112.28	4184.487	4145.47	35.37
07-08-1996	3400	3400	3388	3388	601000	3847.9	4100.66	4182.407	4141.72	34.85
08-08-1996	3350	3350	3325	3350	138500	3829.9	4088.78	4180.073	4137.53	33.20
09-08-1996	3300	3300	3300	3300	10000	3811.9	4076.78	4177.407	4132.965	31.11
12-08-1996	3275	3275	3250	3250	154000	3793.4	4064.28	4174.74	4128.15	29.14
13-08-1996	3200	3200	3175	3188	444000	3771.66	4051.53	4171.327	4122.84	26.86
14-08-1996	3188	3188	3188	3188	55000	3750.92	4039.41	4167.247	4117.59	26.86
15-08-1996	3175	3175	3163	3163	109000	3731.18	4027.41	4162.667	4112.215	25.92
16-08-1996	3150	3163	3138	3163	315500	3711.18	4015.16	4158.167	4106.84	25.92
19-08-1996	3163	3175	3163	3163	365000	3691.94	4002.91	4153.667	4101.465	25.92
20-08-1996	3150	3150	3113	3138	630500	3672.2	3990.41	4149.167	4096.03	24.82
21-08-1996	3138	3250	3125	3225	1579500	3655.7	3978.78	4145.247	4091.09	35.08
22-08-1996	3250	3263	3238	3250	452000	3641.7	3967.4	4140.413	4086.34	37.71
23-08-1996	3250	3425	3250	3338	945000	3628.46	3957.03	4135.333	4081.905	46.00
26-08-1996	3363	3400	3363	3400	128000	3615.46	3948.03	4130.667	4077.78	50.96
27-08-1996	3400	3413	3388	3400	313500	3604.46	3939.65	4125.833	4073.84	50.96
02-09-1996	3500	4100	3500	3600	135500	3596.46	3932.9	4122.247	4070.84	63.49
03-09-1996	3600	3600	3525	3525	234000	3586.46	3925.15	4117.913	4067.465	57.55
04-09-1996	3525	3600	3525	3600	36500	3578.46	3918.65	4111.58	4064.465	61.44
05-09-1996	3700	3700	3625	3650	294500	3572.7	3912.65	4105.58	4061.59	63.81
06-09-1996	3650	3700	3625	3625	331000	3567.2	3906.9	4099.58	4058.715	61.76
09-09-1996	3550	3550	3525	3525	58000	3561.94	3900.52	4093.327	4055.84	54.25
10-09-1996	3525	3575	3525	3575	173000	3553.68	3894.64	4087.327	4053.215	57.06
11-09-1996	3550	3550	3550	3550	50000	3544.68	3888.14	4081.16	4050.34	55.24
12-09-1996	3550	3625	3550	3625	321000	3538.18	3882.51	4075.493	4047.84	59.43
13-09-1996	3650	3650	3600	3600	281500	3532.18	3876.63	4069.66	4045.275	57.50
16-09-1996	3600	3600	3575	3575	55000	3523.68	3870.13	4063.66	4042.775	55.55
17-09-1996	3575	3600	3575	3600	10500	3514.42	3863.63	4057.66	4040.525	57.12
18-09-1996	3550	3600	3550	3600	35000	3505.66	3857.38	4051.66	4038.46	57.12
19-09-1996	3600	3675	3600	3625	828500	3497.16	3850	4045.827	4036.585	58.80
20-09-1996	3575	3675	3575	3625	357000	3489.9	3841	4039.993	4034.835	58.80
23-09-1996	3625	3650	3625	3625	217500	3484.4	3831.62	4033.573	4033.71	58.80
24-09-1996	3650	3675	3650	3675	431000	3482.14	3822.49	4027.82	4033.46	62.47
25-09-1996	3650	3700	3650	3700	622000	3481.14	3813.99	4022.233	4033.335	64.19
26-09-1996	3650	3650	3650	3650	50000	3477.14	3804.99	4014.9	4033.02	58.43
27-09-1996	3650	3650	3625	3625	33500	3474.64	3796.74	4008.147	4032.455	55.73
30-09-1996	3650	3775	3650	3650	873000	3472.64	3788.24	4001.98	4031.705	57.83
01-10-1996	3750	3750	3675	3700	454000	3473.64	3779.99	3996.227	4031.205	61.73
02-10-1996	3725	3775	3725	3750	1199000	3475.88	3772.49	3990.727	4030.83	65.20
03-10-1996	3775	3800	3775	3775	775500	3478.62	3765.99	3984.973	4030.705	66.82
04-10-1996	3800	3925	3800	3900	1348500	3483.12	3762.99	3980.64	4030.83	73.47
07-10-1996	3900	3975	3900	3900	605500	3488.12	3759.11	3975.887	4030.955	73.47
08-10-1996	3900	3900	3750	3750	302000	3490.12	3753.61	3970.553	4030.33	57.45
09-10-1996	3700	3775	3700	3750	371000	3493.86	3748.11	3965.053	4029.515	57.45
10-10-1996	3750	3800	3750	3775	223000	3503.86	3742.61	3959.72	4029.015	59.17
11-10-1996	3750	3750	3750	3750	376000	3513.86	3736.86	3953.967	4028.325	56.70
14-10-1996	3750	3800	3725	3800	159500	3524.6	3731.61	3948.633	4027.825	60.27
15-10-1996	3800	3800	3750	3800	201000	3533.6	3726.11	3943.213	4027.26	60.27
17-10-1996	3750	3775	3750	3775	81000	3540.34	3720.36	3937.38	4026.885	57.52
18-10-1996	3750	3750	3725	3725	84000	3545.58	3714.36	3931.213	4026.51	52.37
21-10-1996	3700	3700	3675	3675	136500	3551.08	3707.61	3925.213	4026.135	47.77
22-10-1996	3675	3700	3675	3700	87000	3557.32	3702.61	3919.547	4026.135	50.13
23-10-1996	3700	3700	3700	3700	160000	3564.32	3697.11	3913.96	4026.135	50.13
24-10-1996	3700	3700	3675	3700	108500	3572.32	3692.11	3908.627	4026.135	50.13
25-10-1996	3650	3650	3625	3650	53500	3580.32	3686.86	3902.96	4026.135	45.04
28-10-1996	3600	3650	3525	3650	144500	3589.56	3680.61	3897.54	4025.885	45.04
29-10-1996	3550	3600	3550	3600	170000	3597.8	3674.36	3892.207	4024.885	40.30
30-10-1996	3600	3600	3600	3600	44500	3606.54	3668.86	3887.12	4023.635	40.30
31-10-1996	3550	3575	3525	3525	34500	3613.78	3662.48	3881.367	4022.07	34.06
01-11-1996	3525	3575	3525	3575	14000	3622.02	3656.98	3875.947	4020.755	40.66
04-11-1996	3575	3575	3575	3575	87500	3630.76	3651.48	3870.527	4019.565	40.66
05-11-1996	3575	3600	3575	3575	382000	3637.76	3646.73	3865.107	4018.375	40.66
06-11-1996	3575	3575	3550	3550	190000	3643.76	3642.73	3859.52	4016.25	38.27
07-11-1996	3600	3775	3600	3725	178000	3651.5	3639.98	3855.187	4014.375	57.22
08-11-1996	3725	3775	3700	3775	87500	3659	3637.23	3851.687	4012.75	60.92
11-11-1996	3775	3775	3775	3775	292000	3666.5	3635.48	3848.6	4011	60.92
13-11-1996	3725	3725	3700	3700	29000	3668.5	3632.48	3844.767	4008.81	52.96
14-11-1996	3700	3750	3700	3750	196000	3673	3629.73	3841.1	4006.685	56.99
15-11-1996	3775	3800	3775	3775	83000	3676.5	3627.48	3837.933	4002.81	58.89
18-11-1996	3775	3850	3775	3850	527000	3680.5	3626.6	3835.267	3999.31	64.02
19-11-1996	3850	3900	3825	3900	630500	3686	3626.6	3833.267	3996.185	66.98
20-11-1996	3675	3875	3675	3800	95000	3691.5	3626.72	3830.847	3992.87	56.90
21-11-1996	3800	3825	3800	3825	371500	3696.5	3625.09	3828.593	3989.62	58.58
22-11-1996	3825	3825	3825	3825	52000	3702	3623.34	3826.093	3986.37	58.58
25-11-1996	3825	3900	3825	3875	134500	3707	3622.59	3824.007	3983.37	62.01
26-11-1996	3875	3900	3875	3900	389500	3713	3622.59	3822.087	3980.495	63.63
27-11-1996	3875	3875	3800	3850	176500	3718.5	3621.09	3819.587	3977.37	58.27
28-11-1996	3775	3775	3775	3775	21000	3722	3618.21	3816.42	3973.745	51.30
29-11-1996	3775	3775	3750	3775	94000	3725.5	3615.58	3813.42	3970.12	51.30
02-12-1996	3750	3750	3750	3750	18000	3728	3612.58	3809.333	3966.37	49.03
03-12-1996	3750	3750	3725	3725	96000	3730	3609.95	3804	3962.495	46.80
04-12-1996	3700	3700	3600	3600	184500	3729.5	3606.95	3797.58	3957.555	37.59
05-12-1996	3600	3625	3475	3500	804500	3726	3604.07	3790.327	3952.365	32.15
06-12-1996	3500	3500	3425	3475	387500	3721.5	3601.32	3783.16	3947.05	30.94
09-12-1996	3500	3625	3500	3600	117000	3720.5	3598.82	3776.827	3941.3	42.55
10-12-1996	3600	3650	3600	3650	43500	3721	3597.82	3771.493	3936.36	46.43
11-12-1996	3650	3650	3600	3625	867500	3720.5	3596.57	3765.66	3931.61	44.81
12-12-1996	3600	3625	3600	3600	450000	3718.5	3596.07	3759.493	3926.795	43.17
13-12-1996	3575	3575	3500	3550	284000	3714.5	3595.19	3753.16	3921.67	40.03
16-12-1996	3550	3600	3550	3600	392500	3711	3594.81	3747.66	3916.48	44.39
17-12-1996	3575	3600	3575	3600	56000	3705	3594.06	3743.66	3911.73	44.39
18-12-1996	3600	3625	3600	3625	546000	3699.5	3593.81	3739.24	3906.79	46.64
19-12-1996	3600	3600	3575	3575	264500	3696	3593.06	3734.407	3901.915	42.90
20-12-1996	3600	3600	3600	3600	292500	3693	3593.43	3729.74	3897.04	45.26
23-12-1996	3600	3600	3550	3550	42500	3688.5	3596.18	3724.573	3891.915	41.56
24-12-1996	3600	3600	3450	3550	65000	3684.5	3599.18	3719.407	3886.6	41.56
26-12-1996	3550	3600	3550	3600	75000	3680.5	3602.55	3714.573	3881.6	46.62
27-12-1996	3550	3600	3550	3600	279000	3676.5	3605.05	3709.573	3876.535	46.62
02-01-1997	3575	3575	3550	3550	160000	3672	3606.17	3704.24	3871.035	42.37
03-01-1997	3600	3600	3550	3550	266000	3668.5	3607.04	3699.073	3865.535	42.37
06-01-1997	3600	3625	3550	3575	860500	3666.5	3608.79	3693.907	3860.535	45.26
07-01-1997	3575	3575	3575	3575	262500	3664	3610.66	3689.74	3855.66	45.26
08-01-1997	3575	3600	3575	3600	27500	3662	3613.16	3685.407	3850.97	48.28
09-01-1997	3600	3600	3575	3600	1911000	3660	3616.16	3681.407	3846.47	48.28
10-01-1997	3575	3575	3575	3575	82000	3658.5	3619.41	3677.407	3841.845	45.38
13-01-1997	3575	3575	3575	3575	186000	3657	3623.28	3672.74	3837.405	45.38
14-01-1997	3550	3550	3525	3525	141000	3655.5	3626.65	3668.073	3833.03	39.83
15-01-1997	3525	3525	3500	3525	800500	3654	3630.27	3663.907	3828.84	39.83
16-01-1997	3500	3525	3475	3525	1438500	3654	3633.89	3659.653	3824.525	39.83
17-01-1997	3550	3575	3550	3575	283000	3654	3638.01	3655.987	3820.46	47.80
20-01-1997	3550	3550	3525	3550	148500	3653.5	3642.13	3652.153	3816.27	44.62
21-01-1997	3525	3550	3525	3550	412500	3653	3645.38	3648.82	3812.08	44.62
22-01-1997	3550	3575	3550	3575	937500	3653.5	3648.63	3646.32	3808.015	48.59
23-01-1997	3550	3600	3550	3600	3751000	3651	3651.25	3643.653	3804.14	52.27
24-01-1997	3600	3600	3525	3600	791000	3647.5	3653.25	3640.653	3800.64	52.27
27-01-1997	3600	3600	3575	3600	390500	3644	3655.25	3638.32	3797.45	52.27
28-01-1997	3575	3625	3575	3625	1945000	3642.5	3655.5	3635.82	3794.2	56.20
29-01-1997	3625	3625	3600	3600	2122000	3639.5	3656.25	3632.987	3790.7	51.63
30-01-1997	3600	3625	3600	3600	1201000	3636	3656.25	3630.32	3787.45	51.63
31-01-1997	3575	3575	3550	3550	118500	3630	3655.25	3627.733	3783.95	43.44
03-02-1997	3550	3575	3500	3500	1381500	3622	3654	3625.067	3780.45	37.10
04-02-1997	3500	3500	3450	3500	713500	3616	3653.75	3623.147	3777.135	37.10
05-02-1997	3500	3500	3425	3450	1555500	3608.5	3652.5	3619.56	3773.57	31.73
06-02-1997	3450	3500	3450	3500	312500	3602	3652	3616.227	3770.07	40.94
12-02-1997	3525	3525	3525	3525	1184000	3595	3651	3613.393	3766.755	44.93
13-02-1997	3525	3600	3525	3600	1389000	3589	3651	3611.393	3763.815	54.82
14-02-1997	3600	3600	3500	3525	3040000	3582.5	3650.5	3608.227	3760.315	45.94
17-02-1997	3575	3575	3525	3525	2423500	3577.5	3649.75	3604.64	3756.69	45.94
18-02-1997	3550	3550	3550	3550	1243500	3573	3649.25	3601.387	3753.315	49.12
19-02-1997	3525	3550	3525	3550	680500	3569	3648.5	3598.053	3749.25	49.12
20-02-1997	3550	3575	3550	3575	1152500	3566	3648	3595.3	3744.5	52.38
21-02-1997	3550	3575	3500	3575	702500	3565.5	3647.5	3593.133	3739.56	52.38
24-02-1997	3575	3575	3525	3550	235500	3566.5	3646.25	3591.547	3734.37	48.76
25-02-1997	3525	3525	3500	3525	1105500	3567.5	3644.5	3590.047	3729.245	45.39
26-02-1997	3475	3500	3475	3475	450000	3565	3642.75	3587.547	3723.87	39.50
27-02-1997	3500	3500	3475	3475	1345500	3561.5	3641.25	3585.713	3718.995	39.50
28-02-1997	3500	3525	3500	3525	824500	3559.5	3640	3584.213	3714.12	47.41
03-03-1997	3500	3525	3475	3500	172500	3557.5	3638	3583.213	3708.995	44.29
04-03-1997	3500	3500	3425	3450	1049500	3555.5	3635	3581.96	3703.745	38.79
05-03-1997	3400	3400	3275	3275	333000	3549	3630	3579.54	3697.995	26.43
06-03-1997	3275	3375	3275	3275	239000	3542.5	3623.75	3576.873	3693.37	26.43
07-03-1997	3300	3325	3275	3300	1060000	3536	3617.75	3574.54	3688.43	30.12
10-03-1997	3300	3450	3300	3400	656000	3532.5	3614.25	3572.873	3683.93	42.54
11-03-1997	3425	3425	3400	3425	299500	3529	3611	3571.953	3679.555	45.16
12-03-1997	3425	3425	3350	3375	646000	3525.5	3607	3572.62	3674.805	41.12
13-03-1997	3400	3450	3375	3400	473500	3522.5	3603.5	3573.62	3670.18	43.82
14-03-1997	3375	3400	3375	3400	322500	3518.5	3599.5	3574.533	3665.555	43.82
17-03-1997	3400	3400	3350	3350	2000	3513.5	3595	3574.533	3660.555	39.60
18-03-1997	3375	3375	3375	3375	488500	3510	3591	3574.113	3655.68	42.58
19-03-1997	3350	3400	3350	3400	254500	3507	3587.75	3573.693	3651.055	45.48
20-03-1997	3400	3400	3375	3400	204500	3503.5	3585	3573.693	3646.305	45.48
21-03-1997	3400	3425	3375	3425	199500	3500.5	3582.25	3573.94	3642.43	48.49
24-03-1997	3250	3300	3250	3250	130500	3493.5	3577.75	3573.273	3637.43	34.23
25-03-1997	3250	3425	3250	3425	313000	3490	3575	3574.107	3633.555	50.05
26-03-1997	3400	3400	3350	3350	110500	3485.5	3572	3574.773	3629.43	45.05
27-03-1997	3350	3400	3325	3400	858000	3482	3569.5	3576.187	3625.055	48.73
01-04-1997	3275	3300	3275	3300	113000	3477.5	3566.5	3576.933	3620.43	42.59
02-04-1997	3275	3325	3275	3325	1367500	3473.5	3563.75	3578.013	3616.305	44.47
03-04-1997	3300	3300	3300	3300	248500	3469	3561.5	3578.927	3611.99	42.95
04-04-1997	3275	3275	3225	3225	686500	3462	3558	3579.34	3607.49	38.69
07-04-1997	3175	3175	3125	3125	347500	3453.5	3553.5	3579.253	3602.49	33.86
08-04-1997	3125	3125	3100	3125	1302500	3445	3549	3578.587	3597.865	33.86
10-04-1997	3100	3100	2975	3050	2107000	3434.5	3544	3577.253	3593.365	30.54
11-04-1997	3050	3125	3050	3125	296000	3425	3538	3575.833	3588.99	37.17
14-04-1997	3200	3250	3200	3250	1129000	3418	3532.75	3574.833	3584.99	46.36
15-04-1997	3200	3200	3200	3200	490000	3410	3527	3573.5	3581.24	43.61
16-04-1997	3200	3300	3200	3200	923000	3401.5	3522	3570.833	3577.24	43.61
17-04-1997	3225	3225	3225	3225	82000	3394	3516.75	3568.833	3573.24	45.48
21-04-1997	3250	3350	3250	3300	443500	3388	3512	3566.833	3569.74	50.77
22-04-1997	3325	3325	3300	3300	29500	3383	3506.5	3564.5	3566.55	50.77
23-04-1997	3275	3325	3275	3300	578500	3379	3500.5	3562.333	3563.55	50.77
24-04-1997	3300	3300	3250	3250	552500	3374	3495	3560.5	3560.86	46.98
25-04-1997	3250	3250	3225	3225	9500	3369.5	3489	3558.167	3557.045	45.16
28-04-1997	3225	3300	3225	3300	549500	3365.5	3483.75	3556.5	3553.545	51.25
29-04-1997	3200	3300	3200	3300	304000	3361	3478	3554.333	3550.295	51.25
30-04-1997	3300	3300	3225	3300	376500	3355	3472	3552.333	3547.295	51.25
01-05-1997	3225	3225	2950	3075	2040500	3346	3464.25	3549	3542.67	36.19
02-05-1997	3125	3200	3125	3125	402500	3338	3457.75	3545.833	3537.98	40.38
05-05-1997	3125	3125	3100	3100	551000	3329	3451	3542.5	3533.29	39.00
06-05-1997	3125	3125	3100	3100	1071000	3320	3444.5	3539	3528.54	39.00
07-05-1997	3100	3100	3100	3100	177000	3310.5	3438.25	3535.5	3524.1	39.00
09-05-1997	3075	3100	3025	3050	1122000	3300	3432.75	3531.667	3519.85	35.94
12-05-1997	3025	3050	3025	3050	216500	3290	3428.25	3527.5	3516.16	35.94
13-05-1997	3050	3075	3050	3075	822500	3281	3424.25	3523.333	3512.785	38.73
14-05-1997	3075	3100	3050	3100	1113500	3273.5	3419.25	3519.667	3509.035	41.48
15-05-1997	3050	3050	3000	3050	1016500	3265	3413.25	3515.833	3505.535	37.83
16-05-1997	3050	3050	2975	3025	934000	3255	3407.25	3511.667	3501.91	36.11
19-05-1997	2975	2975	2950	2950	486000	3244	3400.75	3506.667	3498.41	31.50
20-05-1997	2975	2975	2925	2975	1550500	3234.5	3395	3501.5	3495.095	34.50
21-05-1997	2950	2950	2925	2925	307000	3227.5	3388.25	3495.833	3491.53	31.53
23-05-1997	3000	3000	2900	3000	857000	3222	3382.25	3489.833	3488.155	39.90
26-05-1997	2950	3000	2950	3000	184500	3216	3376	3483.833	3484.905	39.90
27-05-1997	3000	3050	2950	3050	399500	3209	3370.75	3479.167	3481.905	45.09
28-05-1997	3025	3050	3025	3050	45000	3201.5	3365.25	3474.5	3479.34	45.09
29-05-1997	3075	3075	3000	3000	1517500	3194	3359.75	3469.333	3477.965	40.99
30-05-1997	2950	3000	2900	3000	2057000	3186	3354.25	3464.333	3476.715	40.99
02-06-1997	3025	3050	3025	3050	744500	3179	3348.75	3459.333	3475.65	46.62
03-06-1997	3000	3000	2975	3000	828500	3172	3342.75	3454	3473.9	42.27
04-06-1997	3000	3000	2975	2975	821500	3164	3337	3448.667	3471.585	40.25
05-06-1997	2975	3000	2975	3000	761500	3156	3331.5	3443.833	3469.27	43.18
06-06-1997	3025	3050	3025	3050	298500	3149	3326.25	3439.667	3467.52	48.60
09-06-1997	3050	3050	3025	3025	231000	3141	3320.75	3435.167	3465.705	46.23
10-06-1997	3025	3050	3025	3050	354000	3137	3315.25	3430.833	3464.205	48.91
11-06-1997	3025	3050	3025	3050	1345500	3129.5	3309.75	3426.5	3462.955	48.91
12-06-1997	3050	3075	3050	3050	744000	3123.5	3304.5	3422.5	3461.955	48.91
13-06-1997	3075	3175	3075	3150	1547500	3118.5	3300.25	3419.167	3461.765	59.12
16-06-1997	3200	3250	3150	3250	1277500	3117.5	3297.5	3416.833	3462.075	66.36
17-06-1997	3225	3450	3225	3375	2545500	3118.5	3296	3415.333	3463.135	72.84
18-06-1997	3450	3575	3450	3500	3584000	3122.5	3295.75	3415.167	3464.82	77.50
19-06-1997	3500	3500	3350	3375	3696000	3125.5	3293.75	3413.833	3465.88	65.41
20-06-1997	3400	3500	3400	3500	2721500	3133	3293.25	3413.333	3467.69	70.38
23-06-1997	3500	3750	3500	3750	3786000	3145.5	3295.25	3414.5	3470.315	77.39
24-06-1997	3750	3775	3650	3675	3772000	3158	3296.25	3415.333	3472.44	71.90
25-06-1997	3650	3650	3550	3600	1754500	3167.5	3296.25	3414.5	3473.75	66.79
26-06-1997	3600	3600	3450	3500	911500	3172.5	3295.25	3412.667	3474.25	60.61
27-06-1997	3500	3700	3500	3650	4311000	3181.5	3295.75	3411.833	3475.5	65.73
30-06-1997	3650	3775	3650	3775	1508000	3193	3297.25	3412.333	3476.375	69.31
01-07-1997	3800	3800	3725	3775	2289000	3204	3299	3412.5	3477.625	69.31
02-07-1997	3800	3925	3800	3900	2621500	3216	3302	3413.333	3479.125	72.63
03-07-1997	3900	3925	3875	3900	1966500	3228	3305.5	3413.667	3480.375	72.63
04-07-1997	3875	3900	3875	3900	519500	3240	3309.5	3413.667	3481.75	72.63
07-07-1997	3900	3925	3875	3900	796000	3253	3313.5	3414.333	3483.625	72.63
08-07-1997	3875	3875	3850	3850	1581000	3265.5	3317.5	3414.5	3485	68.64
09-07-1997	3850	4300	3850	4075	3491500	3281	3323.25	3416.167	3487.625	75.24
10-07-1997	4175	4250	4000	4125	5476500	3297.5	3329.25	3417.833	3490.125	76.42
11-07-1997	4200	4425	4200	4375	6274000	3319	3337	3421	3494	81.26
14-07-1997	4600	4650	4450	4550	8115000	3348.5	3347.25	3425.667	3498.875	83.77
15-07-1997	4600	4825	4500	4800	14136500	3382	3360	3432.5	3504.875	86.54
16-07-1997	5000	5000	4800	4825	13916500	3416.5	3372.75	3439.5	3511	86.79
18-07-1997	4825	4825	4325	4450	4901000	3443.5	3381.75	3444.167	3515.125	67.18
21-07-1997	4300	4350	4025	4250	2249500	3466.5	3388.5	3447.667	3518.25	59.46
22-07-1997	4250	4350	4200	4300	2448500	3491.5	3395.75	3452.333	3521.625	60.68
23-07-1997	4350	4425	4275	4300	1664500	3516.5	3403.25	3457.667	3524.75	60.68
24-07-1997	4300	4300	4100	4175	1039000	3538.5	3409.75	3462.333	3527.125	55.82
25-07-1997	4200	4250	4100	4125	1931500	3559	3416.25	3465.833	3529.5	53.97
28-07-1997	4200	4275	4175	4175	1236000	3581.5	3423.25	3469.333	3532.25	55.56
29-07-1997	4200	4200	4100	4100	927000	3603	3429	3472.5	3534.5	52.62
30-07-1997	4125	4400	4100	4325	3720000	3630.5	3437.25	3477.333	3537.625	59.54
31-07-1997	4400	4475	4200	4225	5689500	3655.5	3445	3481.833	3540	55.65
01-08-1997	4275	4275	4175	4200	1097500	3681	3454.25	3485.833	3542.125	54.69
04-08-1997	4200	4200	4175	4200	406000	3705	3463.5	3489.833	3543.625	54.69
05-08-1997	4175	4200	4100	4125	1185500	3727.5	3471.75	3493.167	3544.75	51.58
06-08-1997	4125	4200	4075	4100	1047500	3748.5	3478.75	3496.667	3546.5	50.55
07-08-1997	4100	4100	3925	4000	1443000	3767.5	3484.5	3499.333	3547.75	46.55
08-08-1997	4000	4025	3850	3875	1425500	3785	3489.5	3501.5	3548.25	42.06
11-08-1997	3850	3925	3800	3825	811000	3801.5	3493.75	3503.333	3548.625	40.38
12-08-1997	3850	3950	3825	3925	514500	3819	3499	3505.5	3549.25	45.10
13-08-1997	3925	3925	3850	3875	858000	3836.5	3504.25	3507.333	3549.625	43.26
14-08-1997	3850	3875	3700	3800	1731000	3853	3508.5	3509	3549.75	40.58
15-08-1997	3825	3825	3650	3700	1544500	3867	3511.5	3510	3549.625	37.27
18-08-1997	3500	3550	3175	3550	1112500	3877	3513	3509.833	3549	32.93
19-08-1997	3500	3775	3500	3775	2263500	3892	3516.5	3511.167	3549.375	43.55
20-08-1997	3800	3975	3775	3875	2976000	3908.5	3522.75	3513	3550.25	47.53
21-08-1997	3900	3925	3550	3700	3923500	3921.5	3525.5	3513.667	3550.25	41.96
22-08-1997	3700	3725	3425	3450	2153000	3929.5	3526.5	3512.833	3549.25	35.55
25-08-1997	3425	3425	3150	3200	1289000	3930.5	3524.5	3510.333	3547	30.52
26-08-1997	3200	3500	3000	3375	1684000	3933	3525.25	3509.333	3545.875	37.21
27-08-1997	3500	3500	3275	3300	192000	3931.5	3525	3507.833	3544.375	35.63
28-08-1997	3300	3400	3275	3275	1394000	3927	3524.75	3506.167	3543.125	35.09
29-08-1997	3200	3250	3100	3100	809000	3921.5	3523.5	3503	3540.75	31.52
01-09-1997	3100	3150	2800	2825	589000	3908	3520.5	3498.167	3537	26.89
02-09-1997	2725	2950	2700	2950	632000	3892	3518.75	3494.167	3533.875	31.79
03-09-1997	3000	3200	3000	3050	1828500	3879.5	3518.75	3490.667	3531.375	35.52
04-09-1997	3100	3250	3025	3075	1382000	3869	3518.25	3487.167	3528.125	36.46
05-09-1997	3225	3775	3200	3775	2176000	3874.5	3523.5	3488.333	3528.125	55.79
08-09-1997	3800	4000	3500	3800	3782500	3877.5	3529.5	3489.667	3528.25	56.30
09-09-1997	3000	3075	2600	2725	9404000	3856.5	3524.75	3483.667	3523.375	36.66
10-09-1997	2700	2725	2500	2525	2373000	3831.5	3517.75	3476.5	3517.25	34.27
11-09-1997	2500	2550	2350	2450	616500	3802.5	3509.25	3468.833	3510.625	33.39
12-09-1997	2375	2450	2375	2450	901500	3773.5	3500.75	3461.5	3503.625	33.39
15-09-1997	2475	2475	2425	2425	1360500	3744	3492	3454.333	3496.25	33.06
16-09-1997	2425	2425	2350	2350	658500	3713	3483	3446.667	3489	32.04
17-09-1997	2375	2375	2200	2300	749500	3682	3473.75	3439	3481.375	31.35
18-09-1997	2250	2250	2175	2200	845000	3644.5	3462.75	3430.333	3473.25	29.95
19-09-1997	2250	2250	2225	2225	784000	3606.5	3452	3421.667	3465	30.78
22-09-1997	2250	2350	2200	2350	1461000	3566	3442.5	3413.333	3457.25	34.93
23-09-1997	2350	2450	2350	2400	894500	3523	3435.75	3405.833	3450	36.57
24-09-1997	2425	2425	2375	2400	804000	3475	3428.5	3398.333	3443.125	36.57
25-09-1997	2400	2425	2350	2400	1334500	3426.5	3421.5	3390.667	3436.25	36.57
26-09-1997	2400	2400	2350	2400	317000	3385.5	3414.5	3383	3429.5	36.57
29-09-1997	2400	2400	2275	2325	2706000	3347	3406.75	3374.667	3422.5	34.80
30-09-1997	2350	2400	2350	2400	1077000	3309	3400.25	3366.833	3416.5	38.03
01-10-1997	2350	2400	2300	2350	2095000	3270	3393.25	3358.833	3410.75	36.73
02-10-1997	2325	2350	2100	2350	3771500	3233.5	3386	3351	3405.125	36.73
03-10-1997	2375	2375	2150	2200	1826500	3195	3377	3342.5	3398.125	32.81
06-10-1997	2150	2150	1925	2125	3488500	3154	3367.75	3333.5	3390.5	31.03
07-10-1997	2125	2175	2100	2150	1904500	3115	3359	3324.333	3383.125	32.35
08-10-1997	2100	2150	2075	2150	1141500	3071.5	3351	3315.333	3375.875	32.35
09-10-1997	2150	2175	2100	2100	1241500	3029	3342.25	3306.333	3368.625	30.97
10-10-1997	2100	2125	2075	2125	904000	2987.5	3334.25	3298.667	3361.25	32.52
13-10-1997	2125	2125	2075	2125	842000	2946	3325.5	3291	3353.875	32.52
14-10-1997	2100	2100	1950	2025	1456500	2904	3315.75	3282.5	3345.875	29.46
15-10-1997	2025	2025	1900	1950	2299500	2861	3304.75	3272.833	3337.75	27.38
16-10-1997	1925	2000	1900	2000	1323000	2821	3294.25	3263.333	3329.75	30.88
17-10-1997	2000	2025	2000	2000	1477500	2783.5	3284.25	3254.167	3322	30.88
20-10-1997	2000	2025	1975	2025	168500	2747.5	3274.5	3245	3314.375	32.76
21-10-1997	2025	2025	1900	2025	3014000	2709.5	3264.25	3235.833	3306.5	32.76
22-10-1997	1975	2050	1950	2025	1965000	2672.5	3254.5	3227	3298.625	32.76
23-10-1997	1950	2000	1925	2000	1149000	2636.5	3244.75	3217.833	3290.875	31.69
24-10-1997	1950	2000	1950	2000	658500	2602.5	3234.75	3208.5	3283.125	31.69
27-10-1997	2000	2025	1975	2000	767000	2571.5	3224.25	3199.167	3275.25	31.69
28-10-1997	1925	1925	1775	1925	1772000	2534.5	3213.25	3189.167	3267	28.21
29-10-1997	1925	1975	1875	1950	520000	2496	3202.25	3180.5	3258.75	30.93
30-10-1997	1925	2000	1900	1950	985000	2461	3191.25	3170.667	3250.5	30.93
31-10-1997	1925	1950	1875	1950	748500	2431	3180.25	3161.333	3242.375	30.93
03-11-1997	2000	2050	1875	1900	2940500	2405	3167.75	3151.333	3234	28.26
04-11-1997	1900	1900	1825	1900	938000	2375.5	3154.25	3142	3225.875	28.26
05-11-1997	1850	1875	1825	1875	546500	2347	3139.25	3132.333	3217.625	26.91
06-11-1997	1825	1850	1750	1850	807500	2318.5	3122.75	3122.667	3209.25	25.60
07-11-1997	1775	1825	1775	1825	728000	2293	3107.25	3113.333	3200.5	24.32
10-11-1997	1775	1800	1775	1775	340500	2272	3090	3104.333	3191.625	21.95
11-11-1997	1725	1750	1650	1650	498000	2246	3069	3094.5	3182.125	17.40
12-11-1997	1650	1875	1650	1825	2661000	2221.5	3050.5	3086.333	3173.375	37.08
13-11-1997	1775	1800	1700	1700	849500	2194	3031.5	3076.833	3163.875	31.34
14-11-1997	1700	1725	1675	1700	597000	2152.5	3013.5	3066.5	3154.375	31.34
17-11-1997	1725	1725	1700	1700	587500	2110.5	2994	3056.5	3144.875	31.34
18-11-1997	1700	1700	1650	1650	448500	2089	2972.75	3046.167	3135	29.08
19-11-1997	1650	1650	1525	1575	688000	2070	2950.75	3035.167	3124.875	26.06
20-11-1997	1525	1625	1475	1625	2490000	2053.5	2928	3024	3115	31.20
21-11-1997	1600	1650	1600	1625	1807000	2037	2905.25	3012.833	3105.375	31.20
24-11-1997	1625	1625	1625	1625	57000	2021	2882.5	3001.667	3096	31.20
25-11-1997	1575	1600	1550	1600	1211000	2006	2859.5	2990.667	3086.5	29.90
26-11-1997	1575	1575	1500	1575	1086000	1991.5	2836.75	2979.667	3077.125	28.62
27-11-1997	1600	1600	1500	1575	241500	1979	2811.75	2968.167	3067.5	28.62
01-12-1997	1600	1600	1550	1575	217000	1966	2786.25	2956.667	3057.75	28.62
02-12-1997	1525	1525	1475	1525	864500	1949.5	2757.75	2944.833	3047.375	25.85
03-12-1997	1475	1500	1475	1500	1000500	1931.5	2727.25	2934.333	3037.25	24.57
04-12-1997	1475	1475	1425	1475	2284000	1913	2694	2923.333	3027	23.33
05-12-1997	1500	1550	1475	1475	949500	1894.5	2660.5	2912.5	3016.625	23.33
08-12-1997	1500	1575	1500	1500	965000	1876.5	2631	2901.833	3006.375	27.58
09-12-1997	1500	1500	1475	1475	99500	1859.5	2603.25	2891	2995.875	26.03
10-12-1997	1450	1475	1400	1450	432000	1840.5	2574.75	2880.333	2985.25	24.54
11-12-1997	1425	1425	1375	1400	276000	1821.5	2545.75	2869.333	2974.5	21.85
12-12-1997	1350	1350	1200	1275	1765500	1800	2516.75	2857.333	2963.25	16.87
15-12-1997	1225	1250	1150	1200	478500	1780	2487.5	2844.667	2951.875	14.70
16-12-1997	1175	1275	1175	1275	594500	1763	2458.5	2832.833	2940.875	25.06
17-12-1997	1300	1425	1300	1425	734500	1748.5	2431.75	2822.167	2930.375	40.60
18-12-1997	1450	1575	1450	1500	552500	1735.5	2403.5	2812.5	2920.375	46.57
19-12-1997	1450	1575	1450	1575	473500	1725	2377	2803.167	2911	51.78
22-12-1997	1575	1675	1575	1675	590000	1716	2351.75	2794.833	2903	57.71
23-12-1997	1750	1850	1750	1800	1369000	1709.5	2327.75	2786.833	2895.625	63.72
24-12-1997	1800	1850	1750	1850	714500	1706	2305	2779.167	2888.375	65.81
29-12-1997	1850	1875	1825	1850	337000	1704	2282.5	2771.167	2880.625	65.81
30-12-1997	1850	1850	1750	1800	826000	1700	2260.5	2762.833	2872.5	61.68
02-01-1998	1775	1775	1775	1775	357500	1695.5	2239.5	2754.667	2864.5	59.67
05-01-1998	1775	1775	1675	1725	823000	1689.5	2218.5	2746.167	2856.125	55.75
06-01-1998	1700	2000	1700	2000	1964000	1689	2199.25	2739.167	2849.125	68.14
07-01-1998	2000	2600	1975	2600	5017500	1700.5	2186.5	2736.5	2845.375	80.79
08-01-1998	2600	2800	2400	2725	10501000	1715	2175.75	2734.833	2842.125	82.36
09-01-1998	2700	2725	2425	2600	1679000	1727	2164.75	2732.167	2838.125	75.69
12-01-1998	2600	2750	2500	2675	1508500	1740.5	2156	2729.667	2834.5	76.90
13-01-1998	2750	2750	2675	2725	858000	1756.5	2145.5	2727.667	2831	77.70
14-01-1998	2750	2900	2750	2900	754500	1775.5	2135.75	2726.667	2829.25	80.26
15-01-1998	2900	2975	2675	2900	615500	1794.5	2127.75	2725.667	2826.625	80.26
16-01-1998	2875	2900	2850	2900	126000	1813.5	2122.25	2724.667	2824.375	80.26
19-01-1998	2900	2925	2800	2900	281500	1833.5	2119.25	2723	2821.875	80.26
20-01-1998	2800	3000	2700	3000	787000	1855.5	2115.5	2721.333	2820.375	81.86
21-01-1998	3000	3025	2900	3000	992500	1878	2112.5	2718.833	2818.75	81.86
22-01-1998	2900	3100	2900	3100	326000	1903	2110.75	2716.167	2817.75	83.42
23-01-1998	3075	3325	3075	3325	1150000	1933	2113	2715.833	2818.25	86.28
26-01-1998	3350	3400	3275	3300	518500	1963.5	2117.75	2714.5	2819.125	84.54
27-01-1998	3150	3200	3150	3175	525500	1994	2120	2710.667	2819.375	76.24
28-01-1998	3100	3325	3100	3325	163500	2024	2122.75	2708.333	2820.75	78.91
02-02-1998	3400	3575	3400	3475	1367500	2059.5	2126.75	2707.5	2822.5	81.19
03-02-1998	3500	3500	3300	3450	89500	2094.5	2123.5	2707.167	2823.5	79.65
04-02-1998	3400	3425	3375	3400	633000	2128.5	2119.5	2705.5	2824.5	76.51
05-02-1998	3400	3400	3200	3400	43000	2163.5	2126.25	2703	2825.5	76.51
06-02-1998	3450	3475	3400	3475	336000	2201.5	2135.75	2701	2826.75	78.02
09-02-1998	3400	3450	3200	3375	487500	2236.5	2145	2697.5	2827.125	71.44
10-02-1998	3400	3500	3400	3475	7033000	2273.5	2155.25	2694.667	2828	73.81
11-02-1998	3450	3450	3250	3400	1584500	2309	2165	2691.333	2828.5	69.16
12-02-1998	3300	3350	3300	3350	71000	2344	2175	2687.667	2829	66.17
13-02-1998	3350	3450	3325	3425	2035500	2381	2186.25	2684.833	2830	68.38
16-02-1998	3400	3475	3400	3475	37500	2419	2199	2680.833	2830.875	69.80
17-02-1998	3400	3425	3400	3400	2894000	2455.5	2210.75	2676	2831.375	65.09
18-02-1998	3400	3450	3375	3400	833500	2493	2221.25	2669.5	2831.875	65.09
19-02-1998	3450	3500	3375	3400	295500	2531	2231.25	2661.833	2833.5	65.09
20-02-1998	3350	3450	3325	3325	223500	2568	2240.5	2652	2834.5	60.02
23-02-1998	3200	3200	3125	3200	76000	2602.5	2248.5	2641.167	2835	52.67
24-02-1998	3200	3200	3100	3100	195000	2634.5	2255.5	2632.167	2835	47.65
25-02-1998	2550	3250	2550	2950	1326000	2664	2261.75	2623.5	2834.25	41.28
26-02-1998	3025	3200	3025	3150	1970500	2698	2269.25	2615.833	2834.75	50.73
27-02-1998	3150	3150	3000	3000	24000	2730	2275.75	2607.167	2834.5	44.90
02-03-1998	3200	3200	2875	2900	522000	2762.5	2281.25	2598.667	2833.625	41.47
03-03-1998	2900	3000	2850	3000	2501000	2798.5	2289.25	2591.167	2833.125	45.91
04-03-1998	2900	3075	2900	3075	322000	2834.5	2298.75	2583.833	2833.25	49.04
05-03-1998	3000	3700	3000	3700	769000	2880	2314.25	2581.167	2836.625	66.44
06-03-1998	3600	3775	3400	3650	1529000	2923	2329.25	2576.667	2840.125	64.54
09-03-1998	3475	3600	3250	3250	241000	2956.5	2340.75	2570.167	2841.5	51.79
10-03-1998	3300	3300	2900	2900	201500	2981	2348.5	2561.5	2841.375	43.66
11-03-1998	3000	3200	3000	3150	33500	3008	2358.75	2554.5	2842.125	49.73
12-03-1998	3300	3300	3250	3300	37000	3037	2371.5	2549	2843.625	53.00
13-03-1998	3400	3400	3200	3250	359000	3065	2384.5	2543.333	2844.625	51.79
16-03-1998	3200	3200	3100	3200	83000	3093	2396.5	2538	2845.375	50.55
17-03-1998	3150	3400	3125	3400	702000	3125.5	2410.5	2534.833	2847.375	55.18
18-03-1998	3100	3225	3100	3225	135000	3155.5	2422.5	2530.833	2848.5	50.71
19-03-1998	3225	3225	3200	3225	951500	3180	2434.5	2526.167	2849.375	50.71
20-03-1998	3200	3200	2975	3075	4376000	3189.5	2445	2520.833	2849.75	46.92
23-03-1998	3150	3175	3075	3150	316000	3198	2456.5	2516.5	2850.625	48.97
24-03-1998	3050	3150	3050	3150	54500	3209	2468	2512.833	2851.375	48.97
25-03-1998	3200	3425	3175	3425	493000	3224	2482.25	2512	2853.25	56.17
26-03-1998	3475	3500	3200	3200	259500	3233.5	2495	2508.167	2854.125	49.96
27-03-1998	3250	3300	3125	3150	767500	3238.5	2507	2503.333	2854.625	48.67
30-03-1998	3150	3300	3150	3175	436000	3244	2519.25	2499.833	2855.25	49.38
01-04-1998	3200	3200	3000	3025	812500	3246.5	2530	2497	2855.125	45.36
02-04-1998	3075	3075	2950	2975	545500	3248	2540.75	2495.5	2854.25	44.08
03-04-1998	3000	3000	2950	2950	298000	3247	2551.25	2492.667	2852.75	43.41
06-04-1998	2950	2950	2950	2950	40000	3246	2562	2490.333	2850.625	43.41
08-04-1998	2975	3100	2975	2975	407000	3243.5	2573.25	2488.333	2848	44.38
09-04-1998	3000	3000	2975	2975	154000	3236.5	2584.75	2487.5	2846	44.38
13-04-1998	2975	2975	2800	2800	318000	3226.5	2595	2487.333	2842.5	38.96
14-04-1998	2900	2900	2775	2775	184000	3218.5	2606.25	2486.167	2837.625	38.25
15-04-1998	2750	2800	2750	2750	980000	3207	2615.5	2484.167	2833	37.50
16-04-1998	2750	2750	2725	2725	197500	3192	2625.75	2481.833	2828.625	36.73
17-04-1998	2750	2850	2725	2725	688000	3177.5	2636	2474.833	2824.75	36.73
20-04-1998	2775	2825	2750	2775	1415500	3165	2646.75	2468	2820.375	39.61
21-04-1998	2750	2900	2750	2850	1769500	3154	2658.75	2468.833	2815.75	43.74
22-04-1998	2825	2875	2825	2825	1075000	3141	2671.25	2470.833	2811	42.69
23-04-1998	2800	2800	2750	2775	1408500	3129	2682.75	2473	2805.375	40.60
24-04-1998	2750	2750	2725	2750	550000	3114.5	2694	2475	2799.625	39.55
27-04-1998	2750	2750	2725	2725	61000	3101	2705	2477	2793.75	38.48
29-04-1998	2700	2700	2600	2600	661500	3086	2715	2478.667	2787.25	33.60
30-04-1998	2525	2750	2525	2750	161000	3072.5	2726.75	2481.667	2781.75	42.95
01-05-1998	2650	2675	2600	2675	125000	3056.5	2737.75	2484.833	2774.75	39.93
04-05-1998	2625	2700	2625	2700	34500	3042.5	2749	2488	2767.625	41.41
05-05-1998	2700	2700	2600	2675	49500	3028	2760.5	2490.167	2759.125	40.34
06-05-1998	2600	2800	2500	2800	727000	3016	2773.5	2492.833	2750.375	47.64
07-05-1998	2700	3375	2700	3375	245500	3017	2792.5	2499.333	2743.25	67.40
08-05-1998	3200	3200	2900	3000	326000	3013	2807.75	2503.333	2734.125	53.28
12-05-1998	2900	3000	2800	3000	128000	3011	2822.75	2507.333	2726.875	53.28
18-05-1998	2500	2800	2500	2800	8500	3008	2836	2510.5	2719.625	47.17
19-05-1998	2800	3300	2800	3300	18000	3011	2854.5	2516.5	2714.625	59.64
20-05-1998	3200	3400	3200	3400	5000	3019	2874.5	2523.5	2710.125	61.59
25-05-1998	2750	3000	2750	3000	16500	3021	2891.75	2527.833	2704.25	50.97
26-05-1998	3000	3000	3000	3000	500	3021	2909.75	2533.167	2698.625	50.97
27-05-1998	2750	2900	2475	2900	263000	3017.5	2926	2538.333	2692.25	48.54
28-05-1998	2650	2900	2600	2900	102500	3001.5	2940.75	2543.333	2686.25	48.54
29-05-1998	2850	2900	2600	2700	71500	2982.5	2952.75	2547	2678.125	43.71
01-06-1998	2525	2900	2525	2900	327500	2975.5	2966	2552.333	2671.5	49.16
02-06-1998	2600	2900	2600	2875	442000	2975	2978	2557.333	2664.875	48.53
03-06-1998	2800	3600	2800	3600	1692000	2984	2996	2567.167	2661.875	63.27
04-06-1998	3500	3625	3000	3600	2220500	2990	3013.5	2577.667	2659.25	63.27
05-06-1998	3500	3700	3375	3700	359000	2999	3032	2589.333	2657.25	64.88
08-06-1998	3600	3750	3600	3750	340500	3010	3051.5	2601	2656	65.69
09-06-1998	3600	4000	3600	4000	117000	3022	3073.75	2614.333	2656.625	69.48
10-06-1998	3800	3800	3500	3500	882500	3027.5	3091.5	2624.167	2655	56.13
11-06-1998	3200	3775	3200	3775	370000	3038.5	3109.25	2635.833	2654.25	60.61
12-06-1998	3775	3825	3775	3800	375500	3053	3121.25	2647.667	2653.875	61.00
15-06-1998	3700	3900	3675	3875	464000	3067.5	3132.75	2660.167	2654.25	62.21
16-06-1998	3725	3725	3725	3725	314500	3079	3144	2671.667	2654.375	58.32
17-06-1998	3700	3800	3650	3800	145000	3086.5	3155.25	2683.667	2655.625	59.68
18-06-1998	3700	4100	3700	4075	298500	3104	3168.75	2698	2657.125	64.28
19-06-1998	4000	4000	3900	4000	616000	3121	3179.75	2711.667	2657.75	62.19
23-06-1998	3700	3900	3700	3750	33500	3132.5	3188.25	2723.667	2658	55.71
24-06-1998	3800	3975	3800	3975	301000	3151.5	3199	2737.167	2660.625	59.77
25-06-1998	3975	3975	3975	3975	16000	3171.5	3209.75	2751	2664.5	59.77
26-06-1998	3800	3950	3800	3950	7000	3191.5	3219.25	2764.667	2667.375	59.08
29-06-1998	3950	3950	3950	3950	10500	3211.5	3228.75	2778.5	2670.625	59.08
30-06-1998	3950	4000	3950	4000	51500	3232	3237.75	2792.833	2674.25	60.16
01-07-1998	3975	4050	3975	4000	5823500	3252.5	3244.5	2807.333	2678.75	60.16
02-07-1998	4000	4000	3900	4000	205000	3276.5	3251.5	2822.167	2684.625	60.16
03-07-1998	3975	4000	3975	4000	102000	3301	3259.75	2837.833	2689.875	60.16
07-07-1998	4000	4150	4000	4125	235500	3328.5	3267.75	2853.167	2695.25	63.40
10-07-1998	3800	3800	3800	3800	500	3350	3271	2867.167	2698.875	51.62
13-07-1998	4000	4100	4000	4100	7000	3377.5	3277.5	2883.167	2700.5	59.17
14-07-1998	4000	4000	4000	4000	48500	3402	3283.5	2898.5	2701.5	56.03
15-07-1998	3950	4025	3950	4025	188500	3425.5	3289.75	2914.333	2708	56.65
16-07-1998	4000	4025	3975	3975	1604000	3448.5	3294.75	2930.333	2715.25	54.98
17-07-1998	4000	4000	3975	3975	1327000	3472.5	3300.75	2946	2722.875	54.98
23-07-1998	3975	3975	3950	3950	28000	3496.5	3305.5	2961.5	2730.375	54.06
24-07-1998	3950	3975	3950	3975	35000	3521.5	3311.25	2977.167	2738.125	54.87
29-07-1998	4000	4050	3900	4000	361000	3549.5	3317.75	2993.167	2746.375	55.72
30-07-1998	4000	4100	4000	4025	941500	3575	3323.75	3009.5	2755	56.60
31-07-1998	3925	3950	3925	3950	138500	3600.5	3328.5	3025.333	2763.75	53.20
03-08-1998	4050	4050	4050	4050	10000	3627.5	3335	3041.833	2772.875	56.91
06-08-1998	3900	3900	3900	3900	10000	3652	3340	3057.667	2780.625	50.44
10-08-1998	3500	3700	3500	3600	116000	3668	3342	3071.667	2786.625	40.52
11-08-1998	3350	3600	3350	3600	151000	3672.5	3344.75	3085.833	2792.625	40.52
12-08-1998	3500	3500	3500	3500	65000	3682.5	3347.75	3099.333	2798.125	37.65
13-08-1998	3450	3450	3325	3350	597000	3689.5	3350.25	3111.667	2802.875	33.79
14-08-1998	3350	3900	3350	3900	152000	3711.5	3359.75	3127.833	2810.75	52.87
18-08-1998	3900	3925	3900	3900	101500	3723.5	3367.25	3144.167	2818.25	52.87
19-08-1998	3925	3925	3925	3925	1000	3734	3376.5	3161	2826.125	53.57
20-08-1998	3475	3925	3475	3925	4500	3752.5	3386.75	3178.667	2834	53.57
21-08-1998	3800	3850	3800	3850	2000	3769.5	3395.25	3196.333	2842.25	50.92
25-08-1998	3750	3750	3500	3525	104000	3782	3399.75	3211.333	2849.25	41.37
26-08-1998	3525	3525	3525	3525	2500	3794.5	3398	3225.333	2856.125	41.37
27-08-1998	3100	3450	3100	3400	600000	3808.5	3395.5	3238	2862.375	38.18
28-08-1998	3375	3375	3175	3325	673500	3817	3396.25	3249.667	2868.5	36.36
31-08-1998	3200	3275	3200	3275	805000	3825	3400	3260.333	2874.25	35.16
01-09-1998	3250	3250	3150	3200	190000	3817	3400.5	3269.667	2879.625	33.38
02-09-1998	2600	2600	2600	2600	500	3797	3393.5	3274.667	2882.5	23.25
03-09-1998	3200	3600	2800	3600	1061000	3795	3397	3286.333	2890.75	50.32
04-09-1998	3600	3600	3300	3500	66500	3790	3400	3297.667	2898.25	48.48
07-09-1998	3500	3500	3500	3500	1000	3780	3401	3309.167	2905.75	48.48
08-09-1998	3400	3500	3400	3500	16000	3780	3403.75	3321	2913.125	48.48
09-09-1998	3500	3900	3500	3900	82000	3782.5	3410.5	3333.667	2922.5	56.44
10-09-1998	3700	3750	3500	3750	98500	3781.5	3417.25	3341.333	2931.125	53.13
11-09-1998	3750	3775	3700	3775	19000	3779.5	3423.5	3348.333	2940	53.61
14-09-1998	3800	3825	3500	3800	45000	3781	3430	3356.333	2949	54.13
15-09-1998	3800	3800	3800	3800	500	3781	3433.75	3363.833	2958	54.13
16-09-1998	3500	3800	3500	3800	19500	3775.5	3439.75	3371	2967.375	54.13
17-09-1998	3800	3800	3600	3700	12500	3769.5	3445.25	3376.333	2976.125	51.28
18-09-1998	3000	3500	3000	3475	119000	3764	3448.25	3380.167	2983.75	45.49
21-09-1998	3500	3500	3300	3500	40500	3754.5	3453	3384.167	2991.5	46.21
22-09-1998	3475	3475	3150	3400	43000	3743	3457.25	3387.5	2999	43.70
23-09-1998	3350	3350	3150	3200	44000	3728	3459.75	3388.833	3005.5	39.12
24-09-1998	3250	3350	3250	3350	8500	3716	3463.75	3391.167	3012.875	43.87
25-09-1998	3150	3350	3150	3350	13500	3703	3467.5	3392.833	3020.375	43.87
28-09-1998	3000	3200	2900	3200	151500	3687	3469.75	3392	3027.25	40.23
29-09-1998	3200	3200	3150	3200	31000	3671	3473.75	3391.333	3034.375	40.23
30-09-1998	2900	3200	2900	3200	135000	3655	3478	3391.5	3042.125	40.23
01-10-1998	3175	3200	3175	3200	6000	3636.5	3482.5	3390.667	3049	40.23
02-10-1998	2950	3200	2950	3200	12000	3624.5	3487.25	3388.833	3056.5	40.23
05-10-1998	3450	3450	2975	2975	6500	3602	3489.75	3385.667	3062.875	34.08
06-10-1998	3350	3375	2750	3375	12000	3589.5	3495.75	3385.5	3071.25	49.00
07-10-1998	3000	3375	3000	3300	220500	3575	3500.25	3384.833	3079.5	46.86
08-10-1998	3400	3450	3200	3400	255500	3563.5	3506	3384.333	3088.625	50.00
09-10-1998	3375	3400	3125	3300	59000	3550	3511.25	3383.833	3097	47.01
12-10-1998	3300	3300	3300	3300	10500	3537	3516.75	3382.667	3105.375	47.01
13-10-1998	3050	3200	3050	3200	45000	3521.5	3521.5	3381.333	3113.25	43.96
14-10-1998	3075	3200	3050	3200	13500	3505.5	3527.5	3380.333	3121.25	43.96
15-10-1998	3200	3200	3100	3200	51000	3489	3532	3378.833	3129.375	43.96
16-10-1998	3100	3350	3100	3350	1500	3477	3538.75	3378	3138.25	50.03
19-10-1998	3175	3500	3025	3500	19500	3466	3546.75	3378.667	3147.875	55.25
22-10-1998	3200	3200	3200	3200	10000	3452	3552	3377.333	3156.25	45.10
23-10-1998	3450	3450	3450	3450	500	3449	3558.5	3377.667	3166	52.87
26-10-1998	3300	3425	3300	3425	18000	3445.5	3559	3378.333	3175.75	52.08
27-10-1998	3300	3400	3275	3400	7000	3443.5	3563	3379.667	3185.375	51.25
28-10-1998	3225	3400	3100	3100	77000	3438.5	3564	3379.667	3193.375	42.51
29-10-1998	3350	3400	3350	3400	4500	3428.5	3570	3382.667	3203	51.43
30-10-1998	3150	3300	3150	3300	1000	3416.5	3570	3383.667	3212.25	48.72
02-11-1998	3050	3050	2925	3025	108000	3398.5	3566.25	3383.833	3220.375	42.13
03-11-1998	3000	3025	3000	3025	210500	3380.5	3566.5	3384.667	3229.125	42.13
04-11-1998	3025	3025	3025	3025	12500	3364	3566.75	3384.833	3238.25	42.13
05-11-1998	3025	3025	2950	3000	162000	3353.5	3567.75	3384.333	3246.875	41.50
06-11-1998	2975	3000	2975	3000	5500	3343	3568.75	3379.667	3254.75	41.50
09-11-1998	3000	3000	3000	3000	2000	3335	3571.75	3375.333	3262.25	41.50
10-11-1998	3000	3000	3000	3000	5000	3328.5	3572.75	3373.667	3269.375	41.50
11-11-1998	2850	2975	2850	2975	1500	3322.5	3573.75	3374.167	3275.875	40.67
12-11-1998	2975	3000	2950	3000	15500	3318.5	3567.75	3373.167	3281.875	41.92
18-11-1998	2625	2950	2625	2950	26500	3325.5	3561.25	3370.833	3287.375	40.10
19-11-1998	2750	2925	2750	2925	9500	3312	3553.5	3368.667	3292.75	39.19
20-11-1998	2925	2950	2925	2950	21000	3301	3545.5	3367	3298.5	40.64
23-11-1998	2725	2950	2725	2900	142000	3289	3534.5	3363.667	3304.125	38.65
24-11-1998	2950	2950	2850	2875	153000	3276.5	3528.25	3361.333	3309.875	37.66
25-11-1998	2750	2850	2500	2850	58500	3255.5	3519	3358.833	3314.125	36.64
26-11-1998	2800	2800	2700	2700	49000	3234.5	3508	3356.333	3314.625	31.21
27-11-1998	2700	2700	2475	2500	2248500	3209	3494.25	3352	3313.5	25.73
30-11-1998	2500	2775	2500	2575	4433000	3184.5	3482.75	3348.167	3313.375	30.65
01-12-1998	2575	2600	2525	2575	500500	3160	3470.5	3342.5	3312.875	30.65
02-12-1998	2575	2625	2575	2575	1214000	3135.5	3455.5	3338.333	3312.125	30.65
03-12-1998	2600	2625	2575	2575	176000	3113	3441.25	3334.5	3310.5	30.65
04-12-1998	2600	2750	2600	2700	2377500	3097.5	3430.75	3331.333	3309.5	39.61
07-12-1998	2750	2950	2750	2875	2893500	3085	3419.75	3330.333	3309.375	49.46
08-12-1998	2925	2950	2825	2825	578500	3073.5	3408.25	3329.333	3309	47.10
09-12-1998	2825	2850	2825	2825	247500	3066	3397	3328.5	3308.125	47.10
10-12-1998	2850	2925	2850	2875	1607500	3056.5	3386.25	3328	3307.5	49.87
11-12-1998	2875	2900	2850	2850	253000	3046.5	3374.75	3327.167	3306.25	48.50
14-12-1998	2850	3075	2850	2950	852500	3041.5	3364.25	3327	3304.375	53.96
15-12-1998	2925	2975	2900	2900	85500	3035.5	3353.25	3327.667	3302.375	51.05
16-12-1998	2975	3075	2975	2975	770500	3031	3343	3329	3301.375	54.97
17-12-1998	2975	2975	2925	2950	47500	3026	3331.25	3330.333	3299.5	53.43
18-12-1998	2950	3025	2925	3025	598500	3022.5	3323.5	3332.333	3297.25	57.29
21-12-1998	3025	3075	3000	3025	357500	3023.5	3312.75	3334.333	3295.125	57.29
22-12-1998	3075	3200	3075	3175	479500	3019.5	3304.5	3337	3294	64.18
23-12-1998	3175	3250	3100	3175	497000	3017	3296	3339.167	3292.875	64.18
24-12-1998	3250	3475	3200	3400	1038000	3017	3290.25	3343	3292.5	72.03
28-12-1998	3375	3450	3250	3350	93500	3018	3284	3346.833	3292.375	68.44
29-12-1998	3400	3400	3250	3250	91000	3017	3277	3350.167	3291.25	61.81
30-12-1998	3250	3250	3150	3175	86500	3016.5	3269	3353.167	3290.125	57.32
04-01-1999	3000	3175	3000	3150	140000	3015.5	3260.5	3356.833	3289.125	55.87
05-01-1999	3150	3250	3100	3250	142000	3016.5	3252.75	3360.167	3288.25	60.22
06-01-1999	3200	3250	3200	3200	122000	3013.5	3245.25	3363.667	3286.875	57.18
07-01-1999	3300	3425	3275	3275	940500	3009	3237.5	3367.5	3286.25	60.41
08-01-1999	3150	3200	3125	3125	73500	3007.5	3229.75	3370.5	3284.875	51.98
11-01-1999	3100	3150	3100	3100	35000	3000.5	3224.75	3372.5	3283.375	50.71
12-01-1999	3200	3325	3175	3175	388000	2995.5	3220.5	3371.167	3282.625	54.31
13-01-1999	3175	3175	3050	3075	181500	2989	3216.25	3371.667	3282	49.15
14-01-1999	3025	3075	3000	3025	165500	2987.5	3213	3371.833	3281.625	46.75
15-01-1999	2950	2950	2825	2825	297000	2976	3202.25	3372	3281	38.65
25-01-1999	2800	2800	2550	2600	454500	2962	3189.25	3367.333	3278.25	31.94
26-01-1999	2700	3150	2700	3125	1121500	2964	3181.25	3365.5	3278.875	52.61
27-01-1999	3300	3975	3300	3775	6029500	2979	3179.75	3370.667	3283.25	66.27
28-01-1999	3725	3725	3500	3500	1237000	2988.5	3176.25	3374	3285.75	58.58
29-01-1999	3550	3600	3400	3525	1586000	2999	3176.25	3378.167	3288	59.04
01-02-1999	3600	3600	3450	3450	362000	3008	3175.5	3381.833	3286.75	56.98
02-02-1999	3375	3450	3375	3375	356500	3015.5	3175.25	3386.333	3285.375	54.90
03-02-1999	3300	3625	3300	3600	757000	3027.5	3178	3391	3287.125	59.64
04-02-1999	3600	3600	3425	3450	355000	3037	3179.75	3394.833	3289.875	55.46
05-02-1999	3500	3600	3500	3525	1361500	3047.5	3183	3394.333	3291.75	57.08
08-02-1999	3500	3525	3500	3525	572000	3059	3192.25	3393.833	3292.875	57.08
09-02-1999	3500	3525	3450	3500	492000	3070.5	3191.25	3392.5	3294.125	56.29
10-02-1999	3400	3450	3400	3425	116500	3080	3190.5	3390.333	3295.25	53.87
11-02-1999	3425	3450	3375	3375	79000	3089.5	3189.25	3386.167	3295.125	52.26
12-02-1999	3400	3400	3375	3400	124000	3100	3188.25	3385.5	3296	53.02
15-02-1999	3250	3250	3250	3250	500	3108	3181.75	3382	3296.125	48.10
16-02-1999	3250	3250	3225	3250	26500	3119	3176.75	3378.333	3297	48.10
17-02-1999	3250	3250	3150	3175	113000	3132.5	3170.75	3373.667	3297.125	45.64
18-02-1999	3150	3175	3100	3100	56000	3143	3163.75	3369.5	3296.875	43.26
19-02-1999	3150	3150	3000	3050	581000	3152.5	3156.25	3364.5	3295	41.70
22-02-1999	3050	3050	3025	3025	160000	3161.5	3148.5	3357.5	3294.125	40.90
23-02-1999	3075	3075	3050	3050	426500	3171	3142	3351.167	3293.625	42.09
24-02-1999	3050	3100	3050	3100	143000	3179	3138.25	3346.833	3293.25	44.50
25-02-1999	3100	3100	3100	3100	5000	3183.5	3134.25	3341	3293.625	44.50
26-02-1999	3075	3075	3025	3025	70000	3187.5	3130.5	3334.667	3293.875	41.50
01-03-1999	3050	3050	2900	2900	234000	3189	3127.5	3327.667	3293.625	37.02
02-03-1999	2900	3000	2900	2950	140500	3190.5	3123.5	3321	3293.625	39.82
03-03-1999	2950	3150	2950	3075	816500	3195	3120.75	3314.833	3294.125	46.25
04-03-1999	3025	3025	2975	3000	337000	3196	3118.75	3308.167	3294.25	43.26
05-03-1999	3025	3025	2975	2975	62500	3197.5	3116.5	3301.333	3295.125	42.28
08-03-1999	2975	2975	2900	2925	111500	3196.5	3113.75	3294.167	3295.875	40.31
09-03-1999	2925	2950	2925	2925	48000	3196	3111	3286.167	3296.75	40.31
10-03-1999	2925	2925	2850	2875	138000	3193	3107.75	3280	3297.5	38.25
11-03-1999	2875	2900	2875	2875	42500	3190	3106.75	3271.833	3298.25	38.25
12-03-1999	2875	2875	2875	2875	13500	3184	3101.75	3264.333	3298.75	38.25
16-03-1999	2875	2875	2800	2800	15000	3176.5	3096.75	3256.167	3298.5	34.90
17-03-1999	2875	2925	2850	2925	78500	3167	3092	3249.167	3299	43.74
19-03-1999	2950	3000	2950	3000	268500	3160	3089	3242.667	3300.125	48.28
22-03-1999	2950	2950	2900	2900	10000	3153	3085	3235.667	3300.875	43.27
23-03-1999	2900	2925	2900	2900	102000	3147.5	3082	3228.5	3301.75	43.27
24-03-1999	2900	2900	2875	2875	14500	3142	3078.75	3221	3303.125	42.00
25-03-1999	2900	2900	2800	2875	145000	3134.5	3075.5	3213.333	3303.75	42.00
26-03-1999	2850	2875	2850	2875	17000	3128	3070.75	3206.167	3304.75	42.00
29-03-1999	2850	2875	2850	2875	19000	3120	3064.5	3198.333	3305.625	42.00
30-03-1999	2925	2925	2900	2900	10000	3115.5	3061.5	3191.667	3306.75	44.20
01-04-1999	2900	3100	2900	3050	607500	3114.5	3057.5	3188	3308	55.15
05-04-1999	3025	3050	3000	3000	147500	3111	3053.25	3184	3306.125	51.52
06-04-1999	3000	3025	3000	3025	9000	3110	3049.5	3180.833	3306.25	53.18
07-04-1999	3000	3075	3000	3025	394000	3110	3048.75	3178.667	3306.375	53.18
08-04-1999	3075	3075	3050	3075	112000	3115	3045.5	3173.167	3307.75	56.62
09-04-1999	3075	3375	3075	3250	1436500	3128	3045	3168.833	3307.5	66.04
12-04-1999	3200	3250	3075	3075	449000	3127	3045.5	3163.167	3305.875	53.53
13-04-1999	3175	3200	3050	3150	250500	3114.5	3046.75	3158	3306.625	57.26
14-04-1999	3150	3150	3125	3150	24500	3107.5	3048	3153.333	3307.375	57.26
15-04-1999	3150	3175	3100	3100	123500	3099	3049	3150.5	3308.375	53.91
16-04-1999	3150	3375	3150	3300	1137000	3096	3052	3149	3310.375	63.19
19-04-1999	3350	3700	3350	3650	3696000	3101.5	3058.5	3150.667	3315.125	73.32
20-04-1999	3500	3600	3375	3450	838000	3098.5	3063	3151.5	3317.875	62.70
21-04-1999	3450	3500	3350	3400	303500	3097.5	3067.25	3152.333	3320.5	60.35
22-04-1999	3500	3500	3400	3400	100500	3095	3071.25	3153.667	3319.5	60.35
23-04-1999	3450	3450	3325	3325	42000	3091	3075	3158.5	3318.125	56.65
26-04-1999	3325	3325	3225	3225	170000	3085.5	3078	3156	3315.75	52.07
27-04-1999	3250	3250	3150	3175	121000	3080.5	3080.25	3153.833	3312.875	49.90
28-04-1999	3200	3500	3200	3350	1264000	3080	3084.75	3152.833	3309.625	56.71
29-04-1999	3350	3350	3200	3200	420500	3076	3088	3150.833	3308.125	50.39
30-04-1999	3250	3250	3000	3100	1669000	3073	3090.5	3145.5	3304.75	46.65
03-05-1999	3150	3400	3125	3400	1449000	3076	3097.5	3143.167	3302.75	56.96
04-05-1999	3600	3600	3400	3425	712500	3081	3106.75	3140.833	3300.5	57.69
05-05-1999	3450	3600	3425	3600	1251500	3091	3117	3139.5	3299.875	62.51
06-05-1999	3600	3700	3500	3575	815000	3101.5	3127	3138	3298.75	61.43
07-05-1999	3600	3600	3350	3350	396500	3108	3134.75	3135	3295.125	52.65
10-05-1999	3300	3300	3200	3300	156000	3113	3142	3132.333	3291.625	50.91
11-05-1999	3300	3400	3300	3325	279000	3117.5	3148.25	3131.333	3289.5	51.77
12-05-1999	3325	3350	3300	3300	289000	3121.5	3152.5	3130	3286.125	50.81
14-05-1999	3300	3400	3300	3350	166500	3128	3157.75	3129.667	3283	52.69
17-05-1999	3300	3300	3200	3300	28000	3136	3162.5	3130.333	3279.75	50.61
18-05-1999	3200	3200	3150	3150	158500	3140	3165.25	3129	3275.75	44.86
19-05-1999	3175	3250	3175	3200	221000	3142.5	3168.75	3128	3271.75	47.02
20-05-1999	3400	3450	3350	3350	59000	3149.5	3172.75	3129	3268.5	52.97
21-05-1999	3400	3400	3200	3300	17500	3156	3176.75	3129.667	3265	50.92
24-05-1999	3300	3300	3200	3250	167000	3162.5	3179.5	3130	3261.25	48.88
25-05-1999	3200	3250	3200	3200	71000	3168	3182	3130	3256.625	46.86
26-05-1999	3200	3200	3150	3150	47500	3173.5	3183.25	3129.667	3253.375	44.86
27-05-1999	3150	3200	3150	3175	27500	3179.5	3184.75	3131	3248.75	46.10
28-05-1999	3200	3200	3100	3100	67000	3184	3184	3129.167	3244.25	42.98
31-05-1999	3150	3150	3100	3100	222500	3190	3183.25	3127.833	3239.625	42.98
01-06-1999	3125	3200	3125	3200	139000	3195.5	3181.25	3126.5	3235.75	48.38
02-06-1999	3200	3200	3175	3175	334000	3199	3179.5	3125.667	3231.75	47.17
03-06-1999	3150	3250	3150	3250	95500	3206	3179.5	3125.333	3228.25	51.10
04-06-1999	3225	3275	3225	3225	150500	3212.5	3180	3125.5	3224.5	49.77
08-06-1999	3350	3600	3350	3550	1175500	3226	3184	3127.833	3222.25	63.17
09-06-1999	3550	3675	3550	3650	617500	3241.5	3188	3130.833	3220.375	66.16
10-06-1999	3600	3700	3575	3700	367500	3258	3193	3133.167	3219.125	67.58
11-06-1999	3650	3750	3650	3700	652000	3274.5	3197.25	3134.5	3217.375	67.58
14-06-1999	3750	3750	3675	3725	1224500	3291	3203.25	3138	3216.5	68.35
15-06-1999	3750	3800	3700	3700	768000	3304	3209.25	3139.667	3217	66.64
16-06-1999	3725	3725	3700	3700	361500	3318	3214.5	3141.5	3217.5	66.64
17-06-1999	3700	3725	3700	3700	154500	3331.5	3220.75	3143.5	3218.5	66.64
18-06-1999	3700	3900	3700	3725	628000	3345.5	3227.75	3147.667	3220.375	67.65
21-06-1999	3725	3750	3675	3725	575500	3358.5	3236.75	3149.833	3219.5	67.65
22-06-1999	3750	3800	3700	3700	2298000	3367.5	3247.75	3152.5	3218.5	65.36
23-06-1999	3750	3775	3700	3700	640000	3380	3253.5	3157	3217.375	65.36
24-06-1999	3900	3900	3600	3600	759000	3389	3251.75	3160.833	3215.75	56.50
25-06-1999	3675	3725	3675	3700	344500	3400	3253.75	3165.333	3215	62.04
28-06-1999	3700	3700	3600	3600	87500	3410	3254.5	3169.333	3215.375	54.56
29-06-1999	3650	3650	3625	3625	39500	3416.5	3256.25	3173.5	3215.875	55.99
30-06-1999	3625	3675	3525	3525	966000	3414	3257.75	3177	3216.5	49.31
01-07-1999	3600	3625	3500	3500	540500	3415	3256.75	3180.333	3217.375	47.77
02-07-1999	3575	3600	3500	3600	754000	3419	3258.25	3184.5	3219	53.95
05-07-1999	3525	3650	3525	3600	1007000	3423	3259	3188.5	3221	53.95
06-07-1999	3600	3625	3550	3600	1111000	3428.5	3259.75	3192.833	3226	53.95
07-07-1999	3600	3625	3575	3600	300500	3436	3260.75	3197.333	3226	53.95
08-07-1999	3600	3600	3600	3600	11500	3444.5	3262.5	3201.667	3226.5	53.95
12-07-1999	3600	3600	3575	3575	17500	3449	3264.5	3206.167	3226.875	51.73
14-07-1999	3575	3575	3550	3550	10000	3456	3266	3210.667	3227.125	49.54
15-07-1999	3500	3500	3500	3500	9500	3464	3268.5	3215	3225.125	45.40
16-07-1999	3500	3550	3500	3550	215000	3467	3271.5	3220.667	3224.125	49.91
19-07-1999	3500	3600	3500	3600	11000	3470.5	3275.75	3228	3223.25	54.00
20-07-1999	3500	3500	3450	3500	60000	3468.5	3279.75	3234.167	3221.75	45.92
21-07-1999	3450	3450	3450	3450	20000	3466	3283.75	3240	3220	42.50
23-07-1999	3450	3450	3275	3275	98500	3464.5	3286.25	3244.667	3217.375	33.18
26-07-1999	3400	3400	3400	3400	1000	3466.5	3289.75	3250.167	3215.875	42.82
27-07-1999	3200	3325	3200	3325	3000	3466.5	3292	3254.333	3215.125	39.17
28-07-1999	3300	3300	3225	3300	9000	3466.5	3294	3257.167	3214.125	38.01
30-07-1999	3100	3275	3000	3275	178000	3465	3296.5	3260.167	3213.5	36.83
02-08-1999	3350	3375	3025	3375	64500	3466.5	3301.25	3263.833	3214.375	44.27
04-08-1999	3350	3350	3350	3350	3000	3470.5	3305.25	3267	3214.375	42.91
05-08-1999	3300	3300	3200	3300	9000	3472.5	3307.5	3270	3214.125	40.25
06-08-1999	3300	3300	2925	3300	4500	3471.5	3310.5	3272.333	3214.625	40.25
09-08-1999	3250	3250	3200	3200	25000	3469.5	3312.75	3274.333	3214.625	35.18
10-08-1999	3200	3500	3200	3500	188500	3474.5	3318.5	3277.833	3216.125	53.93
11-08-1999	3300	3300	3050	3300	78500	3476.5	3322.25	3280.167	3216.625	44.65
12-08-1999	3250	3250	3250	3250	1000	3478.5	3326	3281.667	3216.875	42.68
13-08-1999	3200	3200	3100	3200	88500	3479	3329.25	3282.833	3218	40.74
16-08-1999	3200	3200	3100	3100	396000	3479	3331.5	3282.333	3216.625	37.10
18-08-1999	3025	3350	3025	3350	83500	3484	3337	3283.5	3216.875	49.28
19-08-1999	3375	3375	3225	3350	18000	3487	3341.25	3283.167	3216.625	49.28
20-08-1999	3200	3200	3200	3200	1000	3487.5	3343.25	3282.167	3216.125	43.43
23-08-1999	3200	3300	3200	3300	70000	3488.5	3347.25	3282.5	3216.125	47.88
24-08-1999	3200	3300	3150	3300	86500	3490	3351.25	3283.333	3216.625	47.88
25-08-1999	3200	3250	3175	3250	33500	3484	3355	3284	3216.875	45.79
26-08-1999	3200	3250	3150	3250	26000	3476	3358.75	3284	3217.125	45.79
27-08-1999	3250	3250	3250	3250	30000	3467	3362.5	3284.333	3216.625	45.79
30-08-1999	3200	3275	3200	3275	47500	3458.5	3366.5	3284.333	3215.5	47.23
31-08-1999	3275	3350	3100	3100	274000	3446	3368.5	3284.167	3215	39.36
01-09-1999	3100	3125	3100	3125	187000	3434.5	3369.25	3284.333	3213.375	40.88
02-09-1999	3125	3225	3125	3200	230500	3424.5	3371.25	3284.5	3212.25	45.29
03-09-1999	3125	3200	3100	3200	124500	3414.5	3373	3285.333	3211.25	45.29
06-09-1999	3100	3175	3050	3175	299000	3403.5	3374.5	3286.333	3211.625	44.02
07-09-1999	3125	3400	3125	3400	205000	3397	3377.75	3290.167	3211.625	55.99
08-09-1999	3400	3400	3100	3350	304500	3390	3378.75	3295.167	3211.875	53.26
09-09-1999	3225	3450	3225	3450	1299000	3385	3382.5	3297.333	3214	57.70
10-09-1999	3400	3400	3250	3300	106000	3379	3384	3294.167	3215.375	50.03
13-09-1999	3225	3225	3150	3200	100000	3369	3384.5	3292.167	3216.25	45.67
14-09-1999	3125	3150	3125	3150	10000	3360	3385	3289.667	3217	43.63
15-09-1999	3075	3100	3050	3100	30500	3349.5	3383	3287.333	3217.5	41.62
16-09-1999	3050	3100	2900	3000	1442500	3339	3376.5	3284.833	3217.5	37.86
17-09-1999	2975	3200	2975	3200	861500	3333	3374	3282.167	3218.5	47.97
20-09-1999	3075	3300	3025	3300	960000	3327	3373	3281.167	3220.125	52.16
21-09-1999	3300	3350	3225	3350	1453000	3322	3372.5	3280	3221.875	54.15
22-09-1999	3300	3300	3275	3300	308000	3316	3372.25	3278.5	3223.625	51.83
23-09-1999	3275	3275	3150	3250	435000	3309	3372.5	3276.833	3225.25	49.54
24-09-1999	3125	3500	3125	3500	472000	3307	3375.75	3277.333	3228	59.23
27-09-1999	3425	3425	3300	3400	87000	3303.5	3376.25	3277.5	3230.5	54.70
28-09-1999	3350	3425	3350	3425	21500	3301	3378.5	3277.667	3233.25	55.62
29-09-1999	3275	3400	3275	3400	13000	3299	3381.5	3278.667	3236	54.44
30-09-1999	3375	3375	3375	3375	4500	3295.5	3381.25	3279.5	3239.375	53.22
01-10-1999	3350	3350	3300	3350	60000	3290.5	3380.5	3280.667	3243.625	51.97
04-10-1999	3400	3400	3300	3350	46500	3287.5	3378	3282.333	3247.5	51.97
05-10-1999	3325	3350	3325	3350	4500	3285.5	3375.75	3284.333	3251.375	51.97
06-10-1999	3300	3300	3300	3300	12000	3286	3375.25	3286.167	3255	49.09
07-10-1999	3400	3475	3225	3275	624000	3283.5	3375	3287.667	3258.5	47.66
08-10-1999	3175	3325	3175	3200	284500	3281	3373.75	3288.333	3261	43.58
11-10-1999	3250	3300	3200	3250	538000	3280	3373.25	3289.333	3262.875	46.85
12-10-1999	3200	3250	3175	3225	196500	3279	3372	3290.667	3264.875	45.43
13-10-1999	3150	3300	3150	3300	47500	3277.5	3372	3293.333	3267.25	50.29
14-10-1999	3225	3275	3200	3275	33000	3276	3373.25	3295.5	3269.25	48.73
15-10-1999	3175	3300	3175	3300	61000	3276	3374.25	3297	3271.5	50.39
18-10-1999	3250	3250	3125	3150	151500	3273	3372.25	3298	3272.5	41.69
19-10-1999	3250	3250	3175	3200	174000	3273	3371.25	3299.5	3274	45.09
20-10-1999	3400	3400	3200	3225	1075500	3267.5	3371	3301.5	3275.25	46.77
21-10-1999	3300	3325	3225	3225	66000	3266	3371.25	3303.5	3276.625	46.77
22-10-1999	3325	3450	3250	3300	1069500	3267	3372.75	3306.333	3278	51.87
25-10-1999	3300	3300	3250	3275	179000	3268.5	3373.75	3309	3279.25	50.14
26-10-1999	3275	3300	3200	3225	475500	3271	3375	3311.333	3279.5	46.79
27-10-1999	3200	3200	3100	3100	490000	3266	3375	3313.333	3279.125	39.66
28-10-1999	3100	3100	3050	3075	205000	3260.5	3373.75	3314.333	3277.5	38.39
29-10-1999	3075	3300	3075	3300	391000	3262.5	3375	3316.333	3277.25	52.91
01-11-1999	3200	3200	3150	3200	260000	3260.5	3374.5	3318.333	3277	47.55
02-11-1999	3200	3200	3200	3200	50000	3258.5	3374.25	3320.333	3277.125	47.55
03-11-1999	3200	3200	3200	3200	10500	3257.5	3370.75	3322.5	3277.375	47.55
04-11-1999	3200	3300	3200	3200	66000	3256.5	3366.25	3324.667	3277.125	47.55
05-11-1999	3200	3225	3200	3225	11000	3256	3361.5	3327	3277.25	49.28
08-11-1999	3300	3325	3275	3300	68000	3256.5	3357.5	3329.833	3277.375	54.16
09-11-1999	3300	3300	3200	3225	98500	3259	3352.5	3332	3277.875	49.07
10-11-1999	3250	3275	3225	3225	244000	3261	3347.75	3333.167	3278.5	49.07
11-11-1999	3200	3225	3200	3200	115000	3261	3342.75	3334.5	3278.625	47.35
12-11-1999	3200	3250	3100	3175	131000	3260.5	3337.5	3335.5	3279.125	45.63
16-11-1999	3175	3175	3150	3150	11000	3260	3331.75	3336.333	3279.75	43.91
17-11-1999	3125	3125	3075	3075	223000	3253.5	3325.25	3336.333	3281	39.15
18-11-1999	3150	3150	3125	3150	50000	3249.5	3319.75	3335.667	3283.75	45.51
19-11-1999	3150	3300	3150	3250	303500	3245.5	3315.25	3336.833	3284.375	52.63
22-11-1999	3250	3275	3200	3200	43500	3243.5	3311.25	3337.167	3281.5	49.17
23-11-1999	3125	3125	3125	3125	19000	3242	3305.5	3337	3279.625	44.45
24-11-1999	3100	3100	3050	3050	68500	3240	3300	3336.667	3277.25	40.29
25-11-1999	3050	3050	2975	3000	272500	3238	3293.75	3334.667	3275	37.75
26-11-1999	3000	3025	2900	2925	485000	3236.5	3287.75	3329.833	3272.75	34.27
29-11-1999	2950	2950	2850	2850	56500	3229.5	3281.25	3325.833	3269	31.16
30-11-1999	2800	2850	2775	2825	412500	3220	3273.5	3322	3265.875	30.18
01-12-1999	2850	2850	2800	2800	475000	3209	3265.5	3318	3262.25	29.20
02-12-1999	2900	2900	2800	2800	483500	3199	3257.5	3314.5	3258.625	29.20
03-12-1999	2825	2975	2825	2925	618000	3192.5	3250.75	3312.5	3255.75	40.50
06-12-1999	3000	3225	2925	3200	3084000	3186.5	3246.75	3312.667	3254.625	56.83
07-12-1999	3250	3350	3200	3200	865500	3182.5	3243	3311.667	3253.75	56.83
08-12-1999	3200	3200	3125	3125	610000	3176.5	3238.75	3311.167	3252.375	52.29
09-12-1999	3125	3125	3050	3100	134000	3170.5	3234.75	3311.167	3251.625	50.83
10-12-1999	3100	3175	3100	3100	469500	3165	3230.25	3309.167	3250.875	50.83
13-12-1999	3100	3100	3050	3100	119500	3160	3225.25	3307	3250.5	50.83
14-12-1999	3100	3100	3050	3100	491000	3155	3221.25	3303.667	3250.5	50.83
15-12-1999	3100	3150	3050	3050	93000	3149	3217.25	3300.167	3250.5	47.29
16-12-1999	3100	3100	3000	3050	149500	3144	3215	3298.167	3250.625	47.29
20-12-1999	3100	3100	3075	3075	56500	3140	3211.75	3296.667	3250.75	49.34
21-12-1999	3125	3125	3100	3125	66500	3138.5	3209.75	3295.333	3250.875	53.25
22-12-1999	3100	3150	3075	3100	72000	3135.5	3207.75	3294	3250.875	51.13
23-12-1999	3075	3100	3075	3100	8000	3133	3206	3292.333	3251.25	51.13
27-12-1999	3250	3250	3075	3100	86500	3129	3203.25	3291	3252.25	51.13
28-12-1999	3100	3100	3075	3075	67000	3125	3200.5	3290.5	3252.875	48.70
29-12-1999	3075	3100	3075	3100	55000	3121	3198.5	3289.833	3253	51.19
30-12-1999	3050	3125	3000	3100	53500	3120	3196.5	3288.167	3253.5	51.19
04-01-2000	3050	3075	3050	3050	70500	3117	3195	3286.5	3253.875	46.00
05-01-2000	3025	3025	3025	3025	30000	3113	3190.25	3285	3254.375	43.62
06-01-2000	3025	3050	3000	3050	16500	3109.5	3187.75	3284	3255	46.60
11-01-2000	3050	3125	3050	3100	119000	3105.5	3186.25	3283.667	3256.125	52.05
12-01-2000	3100	3100	3050	3075	96000	3101.5	3185	3283	3257.125	49.34
13-01-2000	3200	3200	3100	3125	220500	3099.5	3185.25	3283.167	3258.375	54.45
14-01-2000	3125	3150	3125	3125	93000	3100	3183	3283.333	3260	54.45
17-01-2000	3125	3150	3125	3150	55500	3101.5	3181	3283	3261.125	56.97
18-01-2000	3100	3100	3100	3100	151500	3097.5	3180	3282.5	3261.625	50.91
19-01-2000	3100	3100	3000	3025	451500	3094	3177.25	3281	3262.25	43.44
20-01-2000	3050	3050	3000	3050	174500	3091	3174.75	3279.833	3263	46.27
24-01-2000	3025	3025	3000	3025	152000	3087.5	3172.5	3276.333	3263.75	43.90
28-01-2000	3000	3000	3000	3000	1000	3083.5	3170	3272	3264.375	41.61
31-01-2000	2900	3000	2900	3000	316000	3079	3167.5	3267.333	3265	41.61
01-02-2000	3000	3000	2925	2950	474500	3072	3164.25	3262.333	3265.375	37.12
02-02-2000	2925	2925	2925	2925	500	3066	3162.5	3257	3265.5	35.08
03-02-2000	2925	2925	2925	2925	500	3060	3160.5	3251.833	3264.875	35.08
04-02-2000	2875	2975	2875	2975	32500	3055.5	3158.25	3247	3264.75	42.42
07-02-2000	2975	2975	2975	2975	500	3051.5	3156	3242.167	3264.5	42.42
08-02-2000	2900	2900	2900	2900	10000	3046.5	3153.25	3236.667	3263.875	35.45
09-02-2000	2900	2975	2900	2975	7500	3044.5	3149	3231.667	3263.375	45.15
10-02-2000	2950	2950	2950	2950	500	3040.5	3145	3226.667	3261.875	42.84
11-02-2000	2950	2950	2950	2950	500	3034.5	3140	3221.667	3261.25	42.84
14-02-2000	2975	2975	2975	2975	5500	3030	3136.75	3217.5	3260.375	46.05
15-02-2000	2900	2975	2900	2900	473500	3025.5	3133.75	3212.167	3259.125	38.98
16-02-2000	2850	2900	2850	2900	10500	3022.5	3131.25	3207.5	3258.125	38.98
17-02-2000	2725	2875	2700	2875	172500	3020	3129	3202.5	3256	36.80
18-02-2000	2600	2825	2600	2825	258000	3018	3127.25	3197.833	3251.875	32.84
21-02-2000	2625	2800	2625	2800	313000	3017	3123.25	3193.167	3248.625	31.04
22-02-2000	2800	2800	2775	2800	64500	3016.5	3118.25	3187.833	3245.625	31.04
23-02-2000	2800	2800	2800	2800	500	3016.5	3112.75	3182.5	3242.625	31.04
24-02-2000	2750	2825	2750	2825	169000	3017	3108	3177.333	3240.125	35.46
25-02-2000	2650	3000	2650	3000	581500	3018.5	3105.5	3173.333	3239	56.47
28-02-2000	3000	3000	2725	2850	366000	3011.5	3099	3168.333	3237.375	43.42
01-03-2000	2750	2775	2650	2775	1114500	3003	3092.75	3163	3234.5	38.62
02-03-2000	2650	2700	2600	2700	395500	2994.5	3085.5	3157.333	3232	34.51
03-03-2000	2575	3025	2575	3000	2267500	2992.5	3081.5	3154	3231.5	55.10
06-03-2000	2950	2950	2775	2850	68500	2987.5	3076.25	3149.333	3228.75	47.12
07-03-2000	2850	2875	2750	2875	190000	2983	3071.5	3144.5	3226	48.46
08-03-2000	2850	2850	2850	2850	1000	2978	3066.5	3140.167	3222.25	47.17
09-03-2000	2850	2850	2825	2850	240500	2974	3061.5	3136.167	3218.625	47.17
10-03-2000	2800	2800	2700	2700	228500	2967	3055.5	3132.333	3215.375	39.82
13-03-2000	2700	2775	2675	2775	199000	2961	3050.5	3128.167	3212.75	44.48
15-03-2000	2700	2850	2700	2850	242500	2955.5	3047	3125	3210.375	48.75
17-03-2000	2800	2875	2800	2875	112000	2951	3043.25	3122.167	3208.25	50.13
20-03-2000	2825	2850	2825	2850	9000	2946	3039.5	3119.333	3205.75	48.72
21-03-2000	2750	2800	2725	2800	138500	2940	3034.5	3115.5	3203.25	45.94
22-03-2000	2725	2800	2700	2800	263000	2934.5	3029.75	3111.833	3201.5	45.94
23-03-2000	2775	2800	2750	2800	37500	2928.5	3024.75	3108.5	3199.5	45.94
24-03-2000	2775	2850	2775	2825	131000	2923	3021.5	3105.333	3196.875	47.80
27-03-2000	2800	2850	2800	2850	18500	2919	3018	3103	3194.625	49.67
28-03-2000	2825	2925	2825	2925	167000	2917	3015	3099.167	3193	54.89
29-03-2000	2850	2925	2850	2925	115500	2914.5	3012	3096.667	3191.625	54.89
30-03-2000	2850	2875	2800	2800	105500	2908.5	3007	3093.667	3189.875	45.72
03-04-2000	2750	2900	2675	2900	1807500	2905	3003.25	3091.667	3188.5	52.55
05-04-2000	2825	3000	2825	3000	468500	2902.5	3001	3091	3188	58.21
07-04-2000	2975	2975	2825	2950	26000	2899	2999.5	3088.333	3187.25	54.69
10-04-2000	2825	2925	2825	2925	2500	2894.5	2998	3085.5	3185.875	52.97
11-04-2000	3000	3000	2850	2925	45500	2891	2994.25	3083.667	3184.625	52.97
12-04-2000	2900	2900	2900	2900	1000	2888.5	2991.25	3081	3182.875	51.11
13-04-2000	2850	2900	2850	2900	1000	2885.5	2988.25	3078.333	3181.25	51.11
14-04-2000	2900	2900	2900	2900	1000	2883	2985.25	3076	3178	51.11
17-04-2000	2800	2900	2800	2900	6500	2881	2982.25	3073.667	3174.25	51.11
18-04-2000	2850	2925	2850	2900	189000	2879	2979	3071.333	3170.25	51.11
19-04-2000	2900	2950	2900	2950	258000	2879	2975.5	3069.167	3166.5	55.63
20-04-2000	2900	3400	2825	3400	2830500	2888.5	2977.25	3071.167	3164.875	76.61
24-04-2000	2925	3025	2900	2925	1872500	2888.5	2974.25	3069.833	3161	49.83
25-04-2000	2825	2975	2825	2900	1131500	2887	2971.25	3067.833	3157	48.86
26-04-2000	2875	3100	2875	3100	617500	2889.5	2970.5	3067.167	3154	56.19
27-04-2000	2950	3075	2875	2900	2712500	2889.5	2968	3065.333	3149.875	48.68
28-04-2000	2925	3100	2925	3100	471500	2892	2968.25	3063.333	3146.75	55.14
01-05-2000	3000	3025	3000	3000	21000	2893	2966.75	3061	3143.25	51.64
02-05-2000	2925	3050	2900	3050	3757000	2895	2964.75	3058.333	3140	53.24
03-05-2000	3000	3000	2975	3000	178000	2895.5	2962.75	3056.333	3137	51.41
04-05-2000	2975	3000	2975	3000	4000	2897.5	2961.5	3055	3133.5	51.41
05-05-2000	2975	3000	2975	3000	40500	2899.5	2961	3054	3130.5	51.41
08-05-2000	2975	3075	2950	3075	164500	2903.5	2961.75	3053.833	3127.75	54.35
09-05-2000	3050	3050	3050	3050	28500	2908	2963	3054.167	3125.375	53.19
10-05-2000	2975	3250	2975	3250	724000	2917	2967	3054.5	3124.125	60.44
11-05-2000	3125	3300	3000	3275	963000	2926.5	2971.5	3054.333	3122.5	61.25
12-05-2000	3200	3300	3175	3275	811000	2936	2976.25	3053.833	3120.875	61.25
15-05-2000	3200	3375	3200	3375	774000	2947	2982	3054.333	3119.75	64.60
16-05-2000	3275	3350	3275	3350	118000	2954	2986.25	3055	3118.5	63.13
17-05-2000	3300	3300	3250	3275	433500	2962.5	2987	3053.5	3116.875	58.80
19-05-2000	3275	3275	3200	3250	133500	2972	2987.5	3052.5	3115.25	57.39
22-05-2000	3125	3250	3125	3250	760500	2983	2988.75	3051.333	3113.75	57.39
23-05-2000	3125	3175	3000	3175	1495500	2986.5	2989.5	3049.833	3112.125	52.97
24-05-2000	3175	3250	3125	3250	303000	2994.5	2991	3049	3110.625	56.57
25-05-2000	3150	3225	3150	3225	176000	3001.5	2992.25	3048.167	3108.75	55.06
26-05-2000	3150	3175	3125	3150	118000	3007.5	2992.75	3046.833	3107	50.68
29-05-2000	3125	3400	3050	3400	1315000	3018.5	2996.25	3047.167	3106.75	61.64
30-05-2000	3225	3375	3150	3325	323500	3031	2999	3047.333	3107	57.51
31-05-2000	3375	3400	3225	3300	102000	3041.5	3001.25	3047.5	3106.5	56.16
02-06-2000	3200	3250	3150	3200	334000	3048.5	3002	3047.5	3105.875	51.00
05-06-2000	3200	3200	3175	3200	33500	3055	3003	3047.167	3105.375	51.00
06-06-2000	3200	3200	3150	3175	76000	3061.5	3003.75	3046.833	3104.875	49.68
07-06-2000	3150	3300	3125	3300	2073000	3071.5	3005.75	3046.833	3104.5	55.85
08-06-2000	3225	3300	3200	3300	79000	3081.5	3008	3047	3104.25	55.85
09-06-2000	3200	3225	3200	3225	48000	3090	3009.25	3046.5	3103.875	51.46
12-06-2000	3200	3225	3175	3225	97500	3098	3010.5	3047	3103.5	51.46
13-06-2000	3200	3225	3175	3225	43500	3105.5	3012.25	3047.167	3103.625	51.46
14-06-2000	3200	3200	3175	3200	7500	3111	3014	3047	3102.125	49.83
16-06-2000	3175	3200	3175	3175	150000	3116	3015.25	3046.667	3101.5	48.18
19-06-2000	3150	3300	3125	3300	2159000	3126	3017.25	3046.667	3101.75	56.00
20-06-2000	3200	3250	3175	3250	746000	3133	3019	3046.5	3102	52.58
21-06-2000	3250	3300	3225	3250	298000	3138	3020.25	3046.667	3102.75	52.58
22-06-2000	3250	3325	3250	3325	339000	3145.5	3022.25	3048.167	3102.625	57.13
23-06-2000	3275	3300	3250	3300	24000	3153	3023.75	3049.667	3102.375	55.23
26-06-2000	3250	3300	3250	3300	84500	3160.5	3025.75	3049.667	3102.875	55.23
27-06-2000	3300	3450	3275	3275	827000	3168	3028.25	3050.167	3102.75	53.18
28-06-2000	3200	3300	3200	3275	790500	3175.5	3030.5	3050.667	3102.625	53.18
29-06-2000	3275	3300	3250	3300	409000	3183.5	3033.25	3051.333	3102.875	55.11
30-06-2000	3275	3325	3225	3225	601500	3190	3035.5	3051.5	3102.75	48.62
03-07-2000	3250	3600	3250	3600	1904500	3204	3041.5	3054	3104.5	68.56
04-07-2000	3500	3500	3375	3410	1387000	3213.2	3046.1	3054.733	3105.175	56.58
05-07-2000	3410	3500	3410	3500	573500	3215.2	3051.85	3056.567	3107.175	60.13
06-07-2000	3415	3500	3400	3500	1021500	3226.7	3057.6	3058.4	3109.05	60.13
07-07-2000	3415	3500	3385	3500	1801500	3238.7	3062.85	3060.4	3110.55	60.13
10-07-2000	3450	3480	3450	3480	68500	3246.3	3067.9	3062.433	3111.95	58.80
12-07-2000	3440	3465	3430	3440	105000	3257.1	3073.3	3064.367	3113.275	56.11
13-07-2000	3400	3460	3400	3435	106500	3263.8	3077.9	3066.767	3113.45	55.77
14-07-2000	3405	3405	3355	3355	173500	3270.9	3081.95	3068.133	3113.475	50.46
17-07-2000	3350	3350	3350	3350	4000	3276.9	3085.95	3068.8	3112.975	50.14
18-07-2000	3300	3300	3300	3300	25500	3282.9	3089.2	3069.467	3112.975	46.92
19-07-2000	3250	3250	3225	3250	76500	3287.9	3092.7	3070.3	3113.225	43.88
20-07-2000	3200	3200	3185	3190	49500	3291.7	3095.6	3071.233	3113.425	40.50
21-07-2000	3190	3190	2980	2980	817000	3289.8	3096.65	3071.1	3112.825	31.38
24-07-2000	2980	2980	2875	2900	123000	3286.8	3097.4	3070.933	3112.325	28.72
25-07-2000	2950	2950	2950	2950	1500	3280.8	3098.9	3071.6	3111.075	32.56
26-07-2000	2875	2900	2705	2900	155000	3273.3	3099.9	3072.1	3109.075	30.78
27-07-2000	2900	2900	2895	2900	15500	3265.8	3100.9	3072.767	3106.825	30.78
28-07-2000	2900	2900	2895	2900	7000	3256.3	3101.65	3073.433	3104.825	30.78
31-07-2000	2800	2950	2800	2950	77000	3248.3	3101.15	3073.6	3103.325	35.21
01-08-2000	2950	2950	2850	2850	128000	3239.8	3101.15	3071.267	3100.075	30.94
02-08-2000	2850	2850	2705	2775	445500	3230.3	3101.15	3068.433	3096.95	28.18
03-08-2000	2770	2775	2725	2750	66000	3220.3	3101.65	3065.933	3093.575	27.31
04-08-2000	2650	2730	2650	2730	14000	3211.4	3098.95	3063.467	3090.225	26.60
07-08-2000	2715	2750	2715	2750	2000	3201.4	3097.95	3061.133	3087.1	28.60
08-08-2000	2750	2750	2730	2745	41000	3191.8	3096.65	3058.767	3084.075	28.39
09-08-2000	2720	2740	2720	2740	29000	3183.6	3095.55	3056.367	3081.025	28.17
10-08-2000	2735	2750	2735	2750	44000	3170.6	3094.55	3054.367	3078.025	29.35
11-08-2000	2750	2950	2750	2940	354500	3162.9	3096.95	3053.633	3076.225	47.19
14-08-2000	3000	3000	2870	2925	161000	3155.4	3098.45	3052.633	3074.475	46.20
15-08-2000	2870	2920	2825	2920	3000	3149.8	3099.15	3051.267	3073.075	45.85
16-08-2000	2900	2900	2890	2890	4000	3143.6	3099.3	3049.867	3071.275	43.74
18-08-2000	2900	2900	2825	2850	14000	3137.1	3099.3	3048.2	3069.4	41.02
21-08-2000	2870	2880	2800	2875	14500	3128.6	3100.05	3046.7	3067.275	43.39
22-08-2000	2850	2875	2850	2870	28500	3120	3100.75	3045.333	3065.25	43.01
23-08-2000	2830	2860	2830	2860	16000	3112.7	3101.35	3043.733	3063.05	42.23
24-08-2000	2710	2750	2700	2750	61000	3103.2	3100.6	3041.4	3061.05	34.77
25-08-2000	2710	2745	2710	2745	52000	3093.6	3099.55	3039.367	3058.775	34.47
28-08-2000	2745	2745	2695	2700	86000	3083.6	3097.3	3037.2	3056.15	31.82
29-08-2000	2650	2675	2635	2675	31000	3073.6	3094.8	3034.7	3053.4	30.43
30-08-2000	2675	2675	2600	2625	113000	3060.1	3093.05	3031.533	3050.025	27.80
31-08-2000	2515	2595	2515	2595	8500	3047	3090	3028.333	3046.625	26.33
01-09-2000	2600	2600	2595	2595	36000	3033.9	3085.95	3024.8	3043.475	26.33
04-09-2000	2600	2600	2550	2555	191000	3018.5	3082	3021	3040.75	24.34
05-09-2000	2555	2565	2505	2520	44000	3002.9	3077.95	3016.8	3037.975	22.72
06-09-2000	2520	2520	2520	2520	34500	2987.3	3073.9	3012.933	3034.075	22.72
08-09-2000	2525	2525	2500	2500	22500	2971.8	3069.9	3009.433	3030.575	21.76
11-09-2000	2500	2500	2500	2500	12500	2956.3	3065.9	3005.767	3027.075	21.76
12-09-2000	2425	2500	2400	2500	40000	2940.3	3061.9	3002.267	3023.575	21.76
13-09-2000	2400	2400	2400	2400	7000	2923.8	3056.9	2998.267	3019.575	17.22
19-09-2000	2000	2000	2000	2000	1000	2891.8	3047.9	2991.6	3013.45	9.07
20-09-2000	2100	2290	2100	2150	222500	2866.6	3039.9	2986.267	3007.7	23.66
21-09-2000	2105	2250	2105	2250	1000	2841.6	3028.4	2981.767	3002.825	31.55
22-09-2000	2175	2175	2000	2000	26500	2811.6	3019.15	2975.6	2996.7	24.68
25-09-2000	2100	2100	1900	1900	29000	2779.6	3009.15	2968.433	2990.2	22.57
26-09-2000	1905	1905	1700	1700	35500	2744	2995.15	2959.933	2982.825	19.05
27-09-2000	1650	1650	1400	1475	220500	2704.7	2980.9	2950.433	2974.45	16.03
28-09-2000	1475	1530	1475	1480	404500	2665.6	2964.7	2940.467	2966.475	16.34
29-09-2000	1500	1525	1500	1515	695500	2628.8	2949.85	2930.9	2958.3	18.66
02-10-2000	1525	1695	1525	1680	1240000	2595.4	2936.15	2922.433	2950.45	28.71
03-10-2000	1710	1710	1600	1615	201000	2561.7	2922.3	2913.367	2942.525	27.28
04-10-2000	1600	1600	1540	1540	95000	2527.5	2907.7	2904.3	2934.6	25.69
05-10-2000	1570	1605	1570	1575	85000	2495.2	2893.45	2895.467	2927.225	27.80
06-10-2000	1600	1600	1555	1560	15000	2466.8	2878.3	2886.7	2920.025	27.44
09-10-2000	1540	1540	1510	1510	35500	2439	2862.9	2877.933	2912.95	26.22
10-10-2000	1540	1540	1500	1505	38000	2410.1	2845.45	2869.3	2906.225	26.10
11-10-2000	1505	1535	1500	1535	89000	2382.8	2828.05	2860.867	2899.775	28.31
12-10-2000	1540	1540	1510	1510	42500	2355	2810.4	2852.267	2893.325	27.57
13-10-2000	1500	1515	1500	1515	51500	2327.3	2791.8	2843.533	2886.9	27.97
16-10-2000	1515	1550	1500	1500	72500	2298.3	2773.3	2833.533	2879.775	27.48
17-10-2000	1510	1535	1510	1535	22500	2272	2755.9	2824.767	2871.45	30.57
18-10-2000	1535	1580	1525	1550	181500	2247.5	2738.9	2816.6	2863.2	31.91
19-10-2000	1550	2000	1550	1890	4309000	2230.3	2725.3	2811.2	2857.025	53.73
20-10-2000	2000	2050	1775	1775	5707000	2211.2	2711.3	2803.033	2850.4	48.11
23-10-2000	1850	1900	1675	1725	4372500	2190.7	2696.05	2795.533	2843.525	45.87
24-10-2000	1725	1725	1675	1725	1061000	2170.3	2681.05	2787.867	2836.65	45.87
26-10-2000	1675	1675	1650	1650	254000	2148.5	2666.05	2779.867	2829.4	42.43
27-10-2000	1650	1750	1650	1675	2592500	2127	2648.8	2772.033	2822.525	43.94
30-10-2000	1675	1725	1600	1600	1186500	2100.2	2631.55	2764.7	2815.275	40.50
31-10-2000	1575	1600	1500	1500	3291500	2071.7	2613.55	2756.2	2807.4	36.42
01-11-2000	1550	1575	1550	1550	1060000	2044.3	2597.05	2747.533	2799.525	39.69
02-11-2000	1550	1550	1550	1550	520000	2017.5	2580.55	2738.7	2791.775	39.69
03-11-2000	1575	1575	1550	1550	366000	1991.5	2564.3	2730.033	2784.025	39.69
06-11-2000	1550	1600	1550	1575	938000	1965.5	2547.05	2721.867	2776.4	41.57
07-11-2000	1600	1600	1575	1600	695500	1940.1	2530.05	2713.867	2769.025	43.47
08-11-2000	1575	1625	1575	1575	1433000	1914.4	2513.55	2705.7	2761.4	42.00
09-11-2000	1575	1575	1550	1550	192500	1890.4	2496.8	2697.2	2753.65	40.53
10-11-2000	1550	1550	1550	1550	148500	1866.5	2480.05	2688.533	2746.15	40.53
13-11-2000	1550	1550	1500	1500	202500	1842.5	2463.05	2679.033	2738.525	37.47
14-11-2000	1500	1525	1500	1525	207000	1819.5	2446.55	2669.7	2730.9	39.91
15-11-2000	1525	1525	1500	1500	348500	1797	2428.55	2661.033	2722.9	38.30
16-11-2000	1500	1525	1500	1500	298000	1775.1	2411.05	2651.7	2715.025	38.30
17-11-2000	1500	1500	1500	1500	304000	1753.2	2393.55	2641.7	2706.9	38.30
20-11-2000	1525	1575	1500	1550	1146000	1733.1	2375.8	2632.367	2699.025	43.94
21-11-2000	1550	1575	1550	1550	685500	1713.7	2358.3	2623.2	2691.025	43.94
22-11-2000	1575	1575	1550	1550	168500	1694.3	2340.8	2614.033	2683.275	43.94
23-11-2000	1550	1550	1525	1525	130000	1674.8	2323.3	2604.867	2675.775	41.57
24-11-2000	1525	1525	1525	1525	103000	1655.3	2305.8	2595.7	2668.15	41.57
27-11-2000	1550	1550	1525	1525	125500	1635.8	2288.05	2586.533	2660.65	41.57
28-11-2000	1525	1525	1525	1525	186500	1618.3	2271.05	2577.367	2653.275	41.57
29-11-2000	1525	1525	1525	1525	11000	1608.8	2250.3	2568.2	2645.9	41.57
30-11-2000	1525	1525	1525	1525	314500	1596.3	2231.45	2558.7	2638.775	41.57
01-12-2000	1550	1675	1550	1600	7116000	1583.3	2212.45	2546.7	2632.15	53.36
04-12-2000	1600	1600	1500	1525	1462500	1573.8	2192.7	2537.367	2625.15	43.84
05-12-2000	1575	1625	1550	1575	1521500	1567.3	2173.45	2528.533	2618.15	50.22
06-12-2000	1600	1650	1500	1650	11527500	1566.3	2155.15	2518.867	2611.525	57.94
07-12-2000	1650	1675	1575	1625	12683000	1569.3	2137	2510.367	2605.15	54.88
08-12-2000	1650	1675	1600	1600	2563000	1571.7	2118.65	2500.367	2598.275	51.93
11-12-2000	1625	1625	1550	1550	702500	1572.4	2100.6	2490.7	2591.275	46.55
12-12-2000	1575	1575	1525	1525	393500	1569.3	2082.35	2480.533	2584.15	44.08
13-12-2000	1550	1675	1550	1675	7418000	1570.5	2066.1	2471.7	2577.65	58.33
14-12-2000	1700	1775	1650	1675	16721500	1573.2	2050.35	2462.867	2571.525	58.33
15-12-2000	1675	1750	1650	1725	6336500	1576.2	2035.7	2454.367	2565.65	62.06
18-12-2000	1725	1725	1675	1700	2251000	1579	2022.9	2445.2	2559.775	59.21
19-12-2000	1700	1700	1600	1600	1257000	1580.8	2009.9	2435.533	2553.65	49.40
20-12-2000	1600	1625	1600	1600	550000	1582.7	1996.4	2424.533	2547.65	49.40
21-12-2000	1600	1600	1575	1575	149500	1583.5	1983.15	2413.2	2541.525	47.14
22-12-2000	1575	1600	1575	1600	358500	1585.3	1970.15	2402.033	2535.525	49.63
02-01-2001	1600	1600	1550	1550	105000	1586	1956.65	2389.867	2529.15	45.06
03-01-2001	1500	1525	1500	1525	246000	1586.5	1942.4	2377.7	2521.775	42.94
04-01-2001	1575	1600	1550	1600	642000	1587.8	1929.9	2366.533	2515.525	50.48
05-01-2001	1600	1675	1600	1650	3347500	1589.8	1918.65	2355.867	2509.9	54.78
08-01-2001	1700	1725	1600	1600	3360000	1584	1907.15	2344.867	2504.4	50.10
09-01-2001	1625	1650	1600	1600	675000	1580.5	1895.85	2334.367	2497.4	50.10
10-01-2001	1625	1650	1575	1575	921500	1577.5	1884.1	2323.2	2491.025	47.74
11-01-2001	1575	1575	1525	1525	1712500	1573.5	1871.9	2311.867	2484.275	43.33
12-01-2001	1525	1525	1500	1500	1363000	1570.5	1859.5	2300.867	2477.525	41.28
15-01-2001	1525	1550	1500	1525	563000	1567.5	1847.25	2288.367	2470.9	44.13
16-01-2001	1525	1550	1525	1525	236000	1566	1833.1	2276.367	2465.025	44.13
17-01-2001	1525	1525	1500	1500	173000	1566	1818.85	2264.367	2458.65	41.78
18-01-2001	1525	1525	1500	1500	1465500	1565	1804.65	2253.033	2451.9	41.78
19-01-2001	1500	1500	1500	1500	430500	1564	1790.75	2241.7	2445.025	41.78
22-01-2001	1500	1550	1500	1500	1030500	1563	1777.25	2230.533	2438.275	41.78
23-01-2001	1525	1525	1500	1500	54000	1561.5	1763.5	2218.533	2431.775	41.78
24-01-2001	1500	1500	1500	1500	79000	1559.5	1749.8	2206.533	2425.275	41.78
25-01-2001	1525	1550	1500	1525	757000	1558.5	1736.45	2195.2	2418.9	46.24
26-01-2001	1500	1500	1500	1500	261000	1557.5	1723.95	2183.7	2412.275	42.72
29-01-2001	1500	1500	1425	1450	765500	1555.5	1711	2171.867	2405.275	36.69
30-01-2001	1475	1475	1475	1475	213000	1555	1698.75	2160.367	2398.025	41.16
31-01-2001	1475	1525	1475	1500	1073000	1554.5	1687	2149.2	2390.9	45.32
01-02-2001	1525	1525	1475	1500	1181500	1554.5	1675.75	2137.2	2384.4	45.32
02-02-2001	1525	1575	1500	1550	4150000	1555.5	1665.3	2125.867	2377.65	53.02
05-02-2001	1575	1575	1475	1475	3099500	1555	1654.1	2114.033	2370.025	43.19
06-02-2001	1450	1450	1300	1325	4073000	1550.5	1641.8	2100.7	2361.9	30.87
07-02-2001	1300	1300	1225	1250	499000	1544.5	1629.1	2087.033	2353.525	26.76
08-02-2001	1250	1275	1250	1250	935000	1538.5	1616.4	2073.367	2345.15	26.76
09-02-2001	1225	1250	1225	1225	438000	1532.5	1603.65	2059.7	2336.775	25.45
12-02-2001	1200	1225	1000	1225	168000	1526.5	1590.9	2046.033	2328.4	25.45
13-02-2001	1225	1225	1225	1225	169500	1520.5	1578.15	2032.2	2320.025	25.45
14-02-2001	1225	1250	1225	1250	78000	1515	1566.65	2019.033	2311.775	29.74
15-02-2001	1250	1250	1225	1225	248500	1509	1558.9	2003.2	2303.4	28.01
16-02-2001	1225	1225	1200	1200	865500	1502.5	1549.4	1988.467	2294.65	26.35
19-02-2001	1225	1225	1200	1225	948500	1495	1539.15	1973.3	2283.775	30.76
20-02-2001	1200	1225	1200	1225	465000	1489	1531.4	1958.133	2275.275	30.76
21-02-2001	1200	1200	1200	1200	224500	1481.5	1524.4	1942.8	2266.775	28.76
22-02-2001	1200	1200	1200	1200	527000	1472.5	1519.4	1927.6	2257.275	28.76
23-02-2001	1200	1200	1200	1200	148500	1464	1516.65	1912.667	2248.775	28.76
26-02-2001	1200	1200	1200	1200	176500	1456	1513.85	1897.767	2239.275	28.76
27-02-2001	1175	1200	1175	1200	33000	1449	1510.7	1883.4	2230.275	28.76
28-02-2001	1200	1200	1175	1175	327500	1442	1505.65	1868.9	2220.9	26.29
01-03-2001	1175	1175	1150	1150	38000	1431.5	1501	1854.567	2211.65	24.06
02-03-2001	1175	1175	1150	1175	82000	1421.5	1497.35	1840.733	2202.525	30.41
06-03-2001	1175	1400	1175	1400	4578000	1415	1495.6	1828.8	2194.525	61.58
07-03-2001	1425	1475	1275	1300	8628000	1407	1493	1817.6	2185.65	50.71
08-03-2001	1300	1300	1225	1250	1306500	1400	1490.4	1806.6	2176.65	46.31
09-03-2001	1250	1250	1200	1200	354500	1392	1487.35	1794.933	2166.4	42.35
12-03-2001	1200	1200	1125	1175	1187500	1384	1483.75	1783.433	2155.9	40.49
13-03-2001	1175	1200	1100	1200	1613500	1376	1480.65	1772.1	2145.525	43.18
14-03-2001	1200	1200	1175	1175	119500	1368.5	1477.25	1760.6	2134.525	41.17
15-03-2001	1175	1175	1150	1175	376000	1361.5	1474	1748.767	2123.65	41.17
16-03-2001	1175	1250	1175	1175	1269000	1353	1470.4	1737.6	2113.15	41.17
19-03-2001	1175	1200	1150	1175	794000	1343.5	1466.65	1726.933	2102.775	41.17
20-03-2001	1175	1175	1150	1175	328500	1335	1459.5	1716.433	2092.4	41.17
21-03-2001	1175	1200	1150	1150	1853000	1326	1453.25	1705.9	2082.275	38.58
22-03-2001	1150	1150	1150	1150	265000	1317.5	1447.5	1695.233	2071.775	38.58
23-03-2001	1150	1150	1150	1150	208500	1310	1441.75	1684.6	2061.4	38.58
27-03-2001	1175	1225	1175	1175	3376500	1303.5	1437	1674.167	2051.525	43.06
28-03-2001	1175	1175	1175	1175	2211500	1296.5	1432	1663.667	2040.4	43.06
29-03-2001	1175	1275	1175	1200	4625500	1290	1428	1652.067	2029.775	47.51
30-03-2001	1225	1275	1200	1200	3539000	1284	1425	1640.567	2019.275	47.51
02-04-2001	1200	1225	1200	1200	2572000	1278	1421.5	1629.1	2009.275	47.51
03-04-2001	1175	1175	1150	1175	729500	1271.5	1417.75	1617.667	1999.15	43.29
04-04-2001	1150	1175	1125	1175	772000	1265	1414	1606.5	1989.15	43.29
05-04-2001	1175	1175	1125	1125	267500	1257.5	1409.5	1594.833	1978.275	35.89
06-04-2001	1125	1150	1125	1125	412500	1250	1404.75	1583.2	1967.4	35.89
09-04-2001	1150	1150	1125	1125	167000	1242	1400.25	1571.633	1956.9	35.89
10-04-2001	1125	1150	1125	1125	385500	1234.5	1396	1560.8	1946.4	35.89
11-04-2001	1150	1150	1125	1125	415000	1228	1391.75	1550	1935.9	35.89
12-04-2001	1125	1125	1100	1100	748500	1220.5	1387.75	1539.333	1925.4	31.94
16-04-2001	1100	1100	1100	1100	140000	1212.5	1383.5	1528.833	1915.025	31.94
17-04-2001	1100	1100	1075	1100	87500	1204.5	1379.5	1518.667	1904.025	31.94
18-04-2001	1100	1125	1100	1100	334000	1195.5	1375.5	1508.7	1893.275	31.94
19-04-2001	1100	1100	975	1025	1522000	1186.5	1370.75	1498.233	1882.15	22.11
20-04-2001	975	975	975	975	332500	1179.5	1365	1487.7	1870.4	18.11
23-04-2001	975	1000	975	1000	160500	1174.5	1359.5	1477.567	1858.9	25.38
24-04-2001	1000	1100	1000	1075	2493500	1171	1354.75	1467.933	1847.775	42.01
25-04-2001	1075	1075	1050	1075	253000	1168	1350.25	1458.433	1836.775	42.01
26-04-2001	1075	1075	1025	1025	318000	1164	1345.25	1448.6	1825.525	35.84
27-04-2001	1050	1125	1050	1075	2481000	1161	1340.75	1439.1	1814.4	44.61
30-04-2001	1050	1100	1050	1100	479000	1158	1336.5	1430.433	1803.775	48.40
01-05-2001	1100	1375	1100	1350	20899000	1160.5	1334.75	1426.1	1792.525	70.31
02-05-2001	1350	1350	1225	1225	12534500	1161	1331.75	1419.933	1781.6	57.23
03-05-2001	1250	1275	1225	1225	1759500	1161	1328	1413.1	1770.225	57.23
04-05-2001	1250	1275	1225	1225	1954500	1161	1325	1407.933	1758.85	57.23
08-05-2001	1225	1225	1175	1175	825000	1160.5	1321	1403.1	1747.225	52.36
09-05-2001	1175	1200	1150	1200	560000	1160.5	1316.5	1399.767	1735.825	54.45
10-05-2001	1200	1300	1200	1250	6043500	1161.5	1312.75	1398.267	1724.875	58.37
11-05-2001	1250	1275	1250	1275	782500	1163	1309.5	1396.9	1714.075	60.22
14-05-2001	1250	1275	1225	1250	436500	1164	1306.5	1395.133	1703.55	57.47
15-05-2001	1200	1250	1200	1250	213500	1165.5	1303.75	1392.267	1693.05	57.47
16-05-2001	1250	1275	1250	1250	956500	1167.5	1299.5	1389.833	1682.8	57.47
17-05-2001	1250	1275	1200	1200	1739000	1168	1294.75	1387.567	1672.55	51.60
18-05-2001	1225	1225	1200	1200	123000	1164	1289.5	1385.067	1662.6	51.60
21-05-2001	1200	1200	1200	1200	25000	1162	1284.5	1382.667	1653.7	51.60
22-05-2001	1225	1225	1200	1200	90000	1161	1280.5	1380.6	1645.2	51.60
23-05-2001	1225	1225	1225	1225	34000	1161.5	1276.75	1378.733	1636.575	54.71
25-05-2001	1225	1225	1225	1225	211000	1162.5	1273.25	1376.667	1628.2	54.71
28-05-2001	1200	1200	1200	1200	166500	1162.5	1269.25	1374.6	1619.7	50.91
29-05-2001	1200	1250	1200	1225	613500	1163.5	1266	1372.667	1611.325	54.33
30-05-2001	1225	1275	1225	1250	4360500	1165	1263.25	1371	1602.825	57.51
31-05-2001	1275	1275	1250	1250	1995000	1166.5	1259.75	1369.1	1594.825	57.51
01-06-2001	1250	1300	1225	1250	2469500	1168	1255.75	1367.1	1587.2	57.51
05-06-2001	1225	1250	1225	1250	717000	1169.5	1252.25	1362.833	1579.7	57.51
06-06-2001	1275	1275	1225	1225	507500	1171	1248.5	1359.167	1572.175	52.58
07-06-2001	1250	1250	1200	1225	319000	1172.5	1245	1355.833	1564.55	52.58
08-06-2001	1225	1225	1225	1225	220500	1174	1242	1352.5	1556.95	52.58
11-06-2001	1225	1250	1225	1225	214500	1175	1239.25	1349.667	1549.375	52.58
12-06-2001	1250	1275	1225	1225	2203000	1176	1236.25	1346.667	1541.75	52.58
13-06-2001	1275	1275	1250	1250	2249500	1177	1233.5	1344.333	1533.3	57.82
14-06-2001	1275	1275	1250	1250	100000	1178	1231	1342.667	1524.925	57.82
15-06-2001	1250	1325	1250	1325	7790500	1180.5	1229.25	1341.167	1516.95	69.53
18-06-2001	1300	1350	1300	1300	3707500	1183	1227.25	1339.5	1509	63.23
19-06-2001	1325	1350	1325	1325	1383500	1186	1225.5	1338	1501.375	66.50
20-06-2001	1350	1475	1350	1475	9489500	1193	1225.25	1337.333	1494.375	78.72
21-06-2001	1475	1475	1400	1450	3364500	1199.5	1224.75	1336.333	1487.275	73.88
22-06-2001	1450	1450	1400	1400	389000	1205	1223.5	1335.167	1479.975	65.25
25-06-2001	1425	1450	1400	1400	627000	1210.5	1222.5	1334.167	1473.225	65.25
26-06-2001	1425	1450	1400	1400	433500	1216	1222	1333.167	1466.5	65.25
27-06-2001	1400	1400	1350	1350	450500	1221	1220.75	1332.167	1459.75	56.93
28-06-2001	1375	1375	1325	1375	691500	1226.5	1219.5	1331.167	1453.25	59.70
29-06-2001	1375	1400	1375	1400	309000	1232.5	1218.5	1330.5	1447.125	62.30
02-07-2001	1375	1425	1375	1400	686000	1238.5	1217	1329.833	1441.15	62.30
03-07-2001	1400	1400	1350	1350	252000	1245	1215.75	1328.833	1434.925	54.18
04-07-2001	1375	1375	1350	1350	423500	1252.5	1216	1327.5	1428.9	54.18
05-07-2001	1400	1400	1350	1350	309000	1259.5	1217	1326.167	1423.05	54.18
06-07-2001	1350	1350	1350	1350	25000	1265	1218	1324.833	1417.2	54.18
09-07-2001	1350	1350	1325	1325	712500	1270	1219	1323.5	1411.325	49.81
10-07-2001	1350	1350	1275	1300	613500	1275.5	1219.75	1322	1405.325	45.83
11-07-2001	1275	1325	1275	1300	973500	1280	1220.5	1320.5	1399.325	45.83
12-07-2001	1325	1400	1325	1375	3684500	1285.5	1221.75	1319.5	1394.2	57.61
13-07-2001	1375	1400	1350	1350	905500	1285.5	1223	1318.333	1390.95	53.44
16-07-2001	1375	1425	1375	1375	2258500	1288.5	1224.75	1317.333	1387.075	56.81
17-07-2001	1375	1375	1375	1375	99000	1291.5	1226.25	1315.833	1382.7	56.81
18-07-2001	1375	1375	1375	1375	44500	1294.5	1227.75	1314.833	1379.575	56.81
19-07-2001	1400	1400	1350	1350	948000	1298	1229.25	1313.333	1376.825	52.10
20-07-2001	1375	1375	1375	1375	531500	1301.5	1231	1311.5	1375.2	56.03
23-07-2001	1400	1425	1375	1400	2474500	1304.5	1233	1310	1374.825	59.59
24-07-2001	1400	1400	1375	1375	575500	1306.5	1234.75	1308.5	1374.3	54.81
25-07-2001	1350	1375	1350	1350	495000	1308.5	1236.25	1307.167	1373.475	50.44
26-07-2001	1400	1400	1350	1350	99500	1310.5	1238	1306	1371.825	50.44
27-07-2001	1350	1350	1350	1350	12000	1312.5	1240	1303.833	1370.5	50.44
30-07-2001	1350	1350	1325	1325	252500	1315	1241.5	1301.5	1369.425	45.88
31-07-2001	1350	1350	1275	1275	862500	1316.5	1240.25	1298.5	1367.925	38.40
01-08-2001	1275	1325	1275	1300	772000	1318.5	1240.25	1295.833	1366.625	43.37
02-08-2001	1300	1325	1300	1325	762000	1321	1241	1294	1365.7	47.90
03-08-2001	1300	1300	1300	1300	15500	1322.5	1242	1292	1364.675	44.10
06-08-2001	1300	1300	1275	1275	64500	1323.5	1243	1290	1363.375	40.63
07-08-2001	1300	1350	1300	1300	880500	1325.5	1244	1288	1362.325	45.27
08-08-2001	1325	1350	1325	1325	70000	1327.5	1245.5	1286.5	1361.375	49.52
09-08-2001	1325	1325	1275	1275	455500	1328	1246.5	1284.833	1360.25	42.43
10-08-2001	1300	1300	1300	1300	216000	1329	1247.75	1282.833	1359.075	46.55
13-08-2001	1300	1325	1300	1325	628500	1330.5	1249.25	1280.667	1357.95	50.37
14-08-2001	1325	1325	1300	1300	98000	1331.5	1250.5	1278.667	1355	46.77
15-08-2001	1300	1300	1300	1300	28500	1333	1252	1276.667	1352.625	46.77
16-08-2001	1300	1300	1275	1300	41000	1334.5	1253.5	1274.833	1350.5	46.77
20-08-2001	1300	1300	1300	1300	333000	1336	1255	1273.333	1348.375	46.77
21-08-2001	1300	1325	1300	1300	246500	1337.5	1256.25	1272	1346.625	46.77
22-08-2001	1300	1300	1300	1300	385500	1339	1257.5	1270.5	1344.75	46.77
23-08-2001	1300	1300	1300	1300	305000	1340	1258.5	1269	1343.25	46.77
24-08-2001	1300	1300	1275	1300	947000	1341	1259.5	1267.667	1342.25	46.77
27-08-2001	1275	1275	1275	1275	30000	1340	1260.25	1266.167	1340.875	41.41
28-08-2001	1300	1300	1275	1275	28000	1339.5	1261.25	1264.667	1339.5	41.41
29-08-2001	1300	1300	1275	1275	728000	1338.5	1262.25	1263.167	1338.125	41.41
30-08-2001	1275	1275	1275	1275	205500	1334.5	1263.75	1261.667	1336.625	41.41
31-08-2001	1275	1275	1275	1275	34500	1331	1265.25	1260.167	1335	41.41
03-09-2001	1275	1275	1250	1250	57000	1328	1266.5	1258.333	1333.375	35.51
04-09-2001	1250	1250	1250	1250	365500	1325	1267.75	1256.667	1331.875	35.51
05-09-2001	1250	1250	1225	1225	237000	1321.5	1268.75	1255.167	1330.25	30.48
06-09-2001	1250	1250	1250	1250	488000	1319.5	1270.25	1253.667	1329	39.68
07-09-2001	1250	1250	1250	1250	10000	1317	1271.75	1252	1327.625	39.68
10-09-2001	1250	1250	1200	1225	5417000	1313.5	1273	1250.167	1326.25	34.40
11-09-2001	1225	1250	1225	1225	520000	1310	1274.25	1248	1324.875	34.40
12-09-2001	1150	1200	1150	1175	636500	1306.5	1275.75	1246	1323.25	26.28
13-09-2001	1175	1200	1175	1200	21000	1303.5	1278	1245.167	1321.5	34.59
14-09-2001	1175	1175	1150	1150	107500	1299.5	1279.5	1244.5	1319.5	27.84
17-09-2001	1125	1125	1025	1050	158500	1293.5	1279.25	1243.167	1317	19.59
18-09-2001	1050	1150	1050	1050	603000	1288	1279	1242	1314.625	19.59
19-09-2001	1075	1100	1050	1050	2498000	1283	1279.25	1240.833	1312.25	19.59
20-09-2001	1050	1050	1025	1025	371500	1277.5	1278.75	1239.5	1309.75	17.93
21-09-2001	1025	1050	1000	1025	159000	1270.5	1278	1238	1307.25	17.93
24-09-2001	1000	1025	975	1025	723000	1264	1274.75	1236.667	1304.75	17.93
25-09-2001	1025	1025	1000	1000	338000	1256.5	1272.5	1235.333	1302.125	16.22
26-09-2001	975	1000	975	1000	34000	1249	1270.25	1233.833	1299.125	16.22
27-09-2001	975	975	950	950	596500	1240.5	1267.5	1232	1296.25	13.28
28-09-2001	975	975	950	950	420000	1232.5	1265.25	1230.333	1293.125	13.28
01-10-2001	950	950	950	950	149500	1224	1262.75	1228.667	1289.625	13.28
02-10-2001	925	925	875	900	290000	1214	1259.25	1226.667	1286	10.82
03-10-2001	900	900	875	900	269500	1204.5	1255.5	1224.667	1282.5	10.82
04-10-2001	900	925	875	925	1069500	1196	1252.25	1222.833	1279.375	19.45
05-10-2001	925	975	900	925	1421500	1187.5	1249	1221.167	1276.375	19.45
08-10-2001	875	900	850	900	415000	1178.5	1245.5	1219.5	1272.5	17.49
09-10-2001	900	925	875	875	278500	1169.5	1242.25	1217.5	1268.5	15.78
10-10-2001	900	900	875	875	32000	1161.5	1239	1214	1264.25	15.78
11-10-2001	900	900	875	875	126000	1153	1235.75	1211.167	1260.125	15.78
12-10-2001	875	900	875	900	416500	1144.5	1232.75	1208.833	1256.625	24.96
16-10-2001	875	875	875	875	101000	1136	1229.25	1206.667	1253	22.34
17-10-2001	875	875	875	875	202500	1128	1225.75	1204.667	1249.5	22.34
18-10-2001	900	900	900	900	751000	1120	1222.75	1202.667	1246	30.78
19-10-2001	925	1025	925	975	3495000	1113	1220.25	1201.333	1243.125	48.77
22-10-2001	975	1000	950	975	1064500	1107	1217.5	1200	1240.375	48.77
23-10-2001	975	975	925	925	390500	1099.5	1214.25	1198.333	1237	40.61
24-10-2001	950	950	900	900	504000	1091	1210.75	1196.5	1233.25	37.25
25-10-2001	900	950	900	950	2070000	1084	1207.75	1195	1230	46.73
26-10-2001	925	950	925	950	426500	1077	1205	1193.667	1226.75	46.73
29-10-2001	925	925	925	925	86000	1069.5	1202	1192.167	1223.5	42.97
30-10-2001	900	900	875	875	245000	1061	1198.5	1190.333	1220.25	36.62
31-10-2001	900	950	900	925	1374000	1053.5	1195.5	1188.667	1217.375	45.32
01-11-2001	925	925	875	875	486000	1045	1192	1186.667	1214.125	39.48
02-11-2001	875	875	850	850	596000	1036	1188	1184.333	1210.75	36.92
05-11-2001	850	850	800	800	683500	1026	1183.5	1181.667	1207.25	32.39
06-11-2001	800	825	750	750	3565000	1015.5	1177.75	1178.667	1203.5	28.61
07-11-2001	775	800	750	775	1939000	1005.5	1172.5	1176	1199.875	32.83
08-11-2001	775	775	775	775	1340500	995.5	1167	1173.333	1196.25	32.83
09-11-2001	775	775	775	775	490500	985.5	1160	1171	1192.625	32.83
12-11-2001	750	750	725	750	1339500	975	1153	1168.5	1188.875	30.58
13-11-2001	725	750	725	750	131500	965	1146.5	1166	1185	30.58
14-11-2001	750	750	725	725	474000	954.5	1139.75	1163.333	1181.125	28.32
15-11-2001	750	775	750	750	638500	945	1133.25	1160.833	1177.625	33.60
16-11-2001	750	750	750	750	470500	935	1127.25	1158.5	1174	33.60
19-11-2001	750	800	750	775	1676000	925.5	1121.25	1156.333	1170.375	38.82
20-11-2001	800	800	725	725	1932000	915.5	1114.5	1153.833	1166.5	33.20
21-11-2001	750	750	750	750	530500	906	1108	1151.5	1162.5	38.03
22-11-2001	750	750	725	750	256500	897.5	1102	1149.667	1158.875	38.03
23-11-2001	750	750	725	725	12500	888	1095.75	1148	1155.875	35.09
26-11-2001	725	725	725	725	12500	879.5	1089.5	1146.167	1153.25	35.09
27-11-2001	725	725	725	725	618000	873	1083.25	1143.833	1150.625	35.09
28-11-2001	725	725	725	725	1269500	866.5	1077.25	1141.5	1148.125	35.09
29-11-2001	725	725	700	725	163000	860	1071.5	1139.5	1145.625	35.09
30-11-2001	725	725	700	725	307500	854	1065.75	1137.167	1143.125	35.09
03-12-2001	725	725	725	725	41500	848	1059.25	1134.667	1140.5	35.09
04-12-2001	700	725	700	725	338000	842	1053	1130.5	1138	35.09
05-12-2001	725	725	725	725	177500	836.5	1046.5	1127.167	1135.625	35.09
06-12-2001	725	725	700	725	335500	831	1040	1123.833	1133.125	35.09
07-12-2001	725	725	700	725	226500	826.5	1033.5	1120.5	1130.625	35.09
10-12-2001	700	725	700	725	609500	822	1027.25	1117.5	1128.25	35.09
11-12-2001	700	750	700	725	995000	817.5	1020.75	1114.333	1125.875	35.09
12-12-2001	725	725	725	725	500	814	1014	1110.833	1123.5	35.09
13-12-2001	700	700	700	700	33500	810	1007.25	1107	1121	28.79
19-12-2001	700	700	700	700	194000	805.5	1000.75	1103.333	1118.5	28.79
20-12-2001	700	700	700	700	3500	801	994.25	1099.667	1116.125	28.79
21-12-2001	700	700	700	700	25000	797	987.75	1096	1113.875	28.79
26-12-2001	700	700	700	700	49500	793.5	981.5	1092.667	1111.5	28.79
27-12-2001	700	725	700	700	243500	790	975.75	1089.333	1108	28.79
28-12-2001	700	700	700	700	156500	786.5	969.75	1086	1105	28.79
03-01-2002	700	750	700	750	2600500	783.5	964	1083	1102.5	55.57
04-01-2002	750	775	725	725	2313500	780.5	958.25	1079.667	1100.125	46.21
07-01-2002	725	725	700	725	163000	777.5	952.75	1076.333	1097.875	46.21
08-01-2002	725	725	700	700	775000	773.5	946.75	1073	1095.375	38.66
09-01-2002	725	725	725	725	2033000	768.5	940.75	1069.667	1093.125	47.84
10-01-2002	725	775	725	775	5475500	764.5	935.75	1066.5	1091.125	60.55
11-01-2002	775	775	725	725	2406500	760.5	930	1063	1088.875	47.96
14-01-2002	725	750	700	725	692500	757	924	1059.5	1086.625	47.96
15-01-2002	725	775	725	725	1567000	752.5	918.25	1056	1084.375	47.96
16-01-2002	750	775	750	775	4037500	749	913	1053	1082.5	58.69
17-01-2002	750	825	750	825	11410500	747	908.25	1050.333	1080.875	66.20
18-01-2002	825	825	775	800	2470000	745.5	903.25	1047.5	1079.125	60.30
21-01-2002	775	775	750	775	928500	742.5	898	1044.5	1077.125	55.02
22-01-2002	775	800	775	775	1442000	740.5	892.75	1041.5	1075.125	55.02
23-01-2002	775	800	775	800	437000	739.5	887.75	1038.5	1073.125	59.16
24-01-2002	775	825	775	825	6120000	740	883	1035.667	1071.25	62.85
25-01-2002	825	850	825	825	9353500	741.5	878.5	1032.333	1069.375	62.85
28-01-2002	825	850	800	800	2498500	742	873.75	1029	1067.5	56.89
29-01-2002	825	850	800	850	845000	743.5	869.5	1025.833	1065.875	64.20
30-01-2002	825	825	825	825	532000	744.5	865	1021.5	1064.375	58.83
31-01-2002	825	850	825	850	285500	746.5	860.75	1017.5	1063	62.23
01-02-2002	850	925	850	875	11298000	749	857	1014	1061.75	65.32
04-02-2002	875	875	875	875	610000	752	853.25	1010.5	1060.5	65.32
05-02-2002	875	875	875	875	227500	754.5	849.75	1007	1059.25	65.32
06-02-2002	875	875	850	875	659500	757	846	1003.833	1058.125	65.32
07-02-2002	850	850	800	800	1712500	757.5	841.5	1000	1056.625	49.12
08-02-2002	800	850	800	850	519500	760	837.75	996.333	1055.375	56.81
11-02-2002	825	850	825	850	132500	762	834	992.667	1054.125	56.81
13-02-2002	825	850	825	825	172500	763.5	830.5	989.167	1053.125	52.23
14-02-2002	850	850	825	850	17000	766	827	985.833	1052.5	56.05
15-02-2002	825	875	825	875	1776000	769	824.25	982.667	1051.875	59.53
18-02-2002	850	900	850	900	2452500	772.5	822.75	979.667	1051	62.71
19-02-2002	900	900	875	875	1097000	775.5	821	976.667	1050	57.82
20-02-2002	875	875	875	875	50000	778.5	819.25	973.833	1049.25	57.82
21-02-2002	875	875	875	875	401500	781.5	817.75	971	1048.25	57.82
25-02-2002	850	875	825	875	553000	784.5	816.25	967.667	1047.125	57.82
26-02-2002	850	850	850	850	122500	787	814.5	964.333	1044.625	52.32
27-02-2002	850	875	850	850	260000	789.5	813	960.833	1042.75	52.32
28-02-2002	850	850	850	850	136000	792	811.5	957.333	1040.875	52.32
01-03-2002	825	850	825	850	112500	794.5	810.5	953.833	1039	52.32
04-03-2002	850	875	850	875	216500	797.5	809.75	950.667	1037.5	57.73
05-03-2002	850	875	850	875	19500	800.5	809	947.333	1035.875	57.73
06-03-2002	850	875	850	875	47500	803.5	808.75	943.833	1034	57.73
07-03-2002	850	875	850	875	231000	807	808.5	940.5	1032	57.73
08-03-2002	875	875	850	875	306000	810.5	808	937.333	1030.125	57.73
11-03-2002	850	875	850	875	50500	814	807.5	934.167	1028.25	57.73
12-03-2002	850	875	850	875	81000	817.5	807.25	931	1026.375	57.73
13-03-2002	850	875	850	875	649500	821	807.25	928	1024.75	57.73
18-03-2002	825	850	825	850	553500	824	807	925.167	1023	47.91
19-03-2002	825	850	825	825	234500	826.5	806.5	922	1021.125	40.49
20-03-2002	850	850	850	850	1587000	828.5	806	918.833	1019.375	48.99
21-03-2002	850	875	850	875	483000	831.5	806	916	1017.625	55.80
22-03-2002	850	875	850	875	118500	834.5	806	913.333	1015.875	55.80
25-03-2002	850	875	850	875	120500	838	805.75	910.5	1014.25	55.80
26-03-2002	850	875	850	875	160500	841	804.75	907.5	1012.5	55.80
27-03-2002	850	850	825	850	18000	842.5	803.5	904.667	1010.5	47.31
28-03-2002	825	850	825	850	758000	845	802.75	901.667	1008.5	47.31
01-04-2002	825	850	825	850	33500	847.5	802.25	898.5	1006.5	47.31
02-04-2002	850	850	850	850	32500	850	801.25	895.5	1004.5	47.31
03-04-2002	825	875	825	850	545500	851.5	800.25	892.5	1002.625	47.31
04-04-2002	850	875	850	875	433000	852.5	799.75	889.667	1000.875	56.82
05-04-2002	875	875	850	875	1321500	854	799.75	886.833	999.125	56.82
08-04-2002	850	875	850	850	1027500	855.5	799	883.833	997.25	46.99
09-04-2002	850	900	850	875	3360500	857.5	799	881	995.5	55.32
10-04-2002	875	975	875	950	13969000	860.5	800	878.667	994	70.36
11-04-2002	950	975	900	925	3592500	862.5	801.25	876.167	992.375	62.78
12-04-2002	900	950	900	950	3768500	865	803.25	874	990.5	66.65
15-04-2002	950	1000	950	975	12490000	868.5	805.25	872	988.875	70.01
16-04-2002	975	1000	975	975	5270000	871	807.25	870	987.125	70.01
17-04-2002	1000	1000	925	950	4730500	873.5	809	867.833	984.5	62.68
18-04-2002	950	950	900	925	2417500	875	810.75	865.5	981.875	56.34
19-04-2002	900	925	900	925	270000	876	812.5	863.333	979.5	56.34
22-04-2002	925	950	925	925	1667500	877	814.5	861.167	977.125	56.34
23-04-2002	925	950	925	950	656500	878.5	816.5	859.333	974.875	61.24
24-04-2002	925	925	925	925	863000	879.5	818.25	857.167	972.75	54.63
25-04-2002	925	925	925	925	141000	882	819.75	855	970.5	54.63
26-04-2002	925	925	900	900	237500	883	821.5	852.833	968	48.56
29-04-2002	900	900	875	875	662500	883.5	822.75	850.5	965.375	43.36
30-04-2002	875	900	875	900	1180000	885	824.25	848.667	963.125	49.21
01-05-2002	875	875	850	875	89500	885.5	825.75	846.5	960.75	44.29
02-05-2002	875	875	850	875	28000	885.5	827.25	844.667	958.375	44.29
03-05-2002	875	875	850	850	97000	884.5	828.5	843.333	955.875	39.68
06-05-2002	875	875	850	875	111500	884.5	830	842.167	953.625	45.76
07-05-2002	850	850	850	850	688500	884	831.25	840.833	951.375	41.28
08-05-2002	850	875	850	875	1913500	884	832.75	839.833	949.25	46.88
10-05-2002	850	875	850	850	535500	883.5	834	838.667	946.625	42.51
13-05-2002	850	850	850	850	235500	883.5	835.25	837.5	944.125	42.51
14-05-2002	850	850	825	850	180500	883.5	836.5	836.5	941.5	42.51
15-05-2002	850	850	800	825	1002000	883	837.5	835.333	938.75	38.08
16-05-2002	825	825	800	825	315500	882.5	838.5	834.5	936	38.08
17-05-2002	825	850	825	850	373000	882	839.75	833.833	933.5	44.76
20-05-2002	825	850	825	850	194000	881.5	841	833.167	930.875	44.76
21-05-2002	825	825	825	825	430000	880.5	842	832.667	928	39.78
22-05-2002	800	825	800	800	451500	879	843	832	925.125	35.53
23-05-2002	800	800	750	800	921500	877.5	844	831.167	922.375	35.53
24-05-2002	800	800	775	775	647500	875.5	844.75	830.167	919.5	31.61
27-05-2002	800	800	800	800	157000	874	845.75	829.5	916.75	38.87
28-05-2002	800	800	800	800	110500	872.5	846.75	829	914.125	38.87
29-05-2002	800	800	800	800	135000	871.5	847.75	828.5	911.75	38.87
30-05-2002	825	875	825	850	1412500	872	849.25	828.333	909.5	51.69
31-05-2002	875	900	875	875	1653500	872.5	850.5	828.167	907.25	56.59
03-06-2002	875	875	825	825	690500	871.5	851.5	827.833	904.875	46.44
04-06-2002	850	850	800	825	5795000	870.5	852.5	827.5	902.625	46.44
05-06-2002	850	850	850	850	793000	870	854	827.167	900.375	51.49
06-06-2002	850	850	850	850	429500	869.5	855.25	826.333	898	51.49
07-06-2002	850	875	850	850	700500	869.5	856	825.5	895.875	51.49
10-06-2002	850	850	850	850	625500	869.5	857.25	825	893.625	51.49
11-06-2002	850	925	850	900	4217500	870.5	859	825	891.5	61.29
12-06-2002	900	1000	900	975	11416500	873	861.5	825.167	889.875	70.82
13-06-2002	1000	1175	1000	1175	24815500	879.5	865.5	826.667	889.25	82.90
14-06-2002	1175	1175	1075	1125	8407500	884.5	868.5	828	888.375	74.59
17-06-2002	1125	1250	1125	1250	16384000	892	873	830.5	888.125	79.99
18-06-2002	1250	1275	1175	1225	10217500	899.5	877.5	832.5	887.75	76.49
19-06-2002	1225	1225	1175	1225	1808000	906.5	882	834.833	887.375	76.49
20-06-2002	1200	1225	1200	1200	1434500	911.5	886	837.167	886.875	72.79
21-06-2002	1225	1225	1200	1200	1856500	917	889.75	839.833	886.375	72.79
24-06-2002	1200	1225	1200	1225	751500	922.5	893.75	843	886.125	74.24
25-06-2002	1200	1225	1200	1200	190000	927	897.75	845.833	885.75	70.22
26-06-2002	1200	1200	1175	1175	1513500	931	901	848.5	885.25	66.36
27-06-2002	1200	1200	1200	1200	959500	936	904.75	851.333	884.875	68.24
28-06-2002	1200	1225	1200	1225	1185000	942	908.5	854.5	884.625	70.04
01-07-2002	1225	1225	1175	1200	661500	947.5	911.75	857.5	884.375	66.01
02-07-2002	1175	1175	1150	1150	112000	952	914.5	860.333	883.875	58.71
03-07-2002	1125	1125	1100	1100	101500	955	916.75	862.667	883.25	52.47
04-07-2002	1150	1175	1125	1150	105000	959.5	919.5	865.333	882.75	57.35
05-07-2002	1175	1175	1150	1175	75500	964.5	923.25	868	882.375	59.59
08-07-2002	1150	1150	1150	1150	25000	969.5	926.25	870.833	882	56.40
09-07-2002	1150	1150	1150	1150	30000	975	929.25	873.5	881.625	56.40
10-07-2002	1100	1100	1050	1100	52500	979	932	875.833	881.25	50.18
11-07-2002	1075	1075	1075	1075	22500	983	934.25	878.167	880.625	47.37
12-07-2002	1100	1100	1075	1075	74500	987	936.25	880.5	880.25	47.37
15-07-2002	1125	1150	1100	1150	441500	993	938.75	883.333	880.75	55.96
16-07-2002	1125	1150	1125	1125	16000	998	941.25	886	881.125	52.86
17-07-2002	1075	1125	1075	1125	56500	1003.5	943.75	888.667	881.5	52.86
18-07-2002	1125	1175	1125	1175	1270500	1009.5	946.75	891.667	882.25	58.23
19-07-2002	1150	1150	1125	1125	643500	1015	949.25	894.333	882.75	51.87
22-07-2002	1100	1100	1100	1100	74500	1020	951.75	896.833	883.125	48.99
23-07-2002	1100	1125	1100	1100	195000	1025	954.25	899.333	883.625	48.99
24-07-2002	1100	1100	1000	1075	382000	1030	956.5	901.667	884	46.03
25-07-2002	1050	1050	1050	1050	165500	1034.5	958.5	903.833	884.5	43.21
26-07-2002	975	975	950	950	500000	1036.5	959.25	905.333	884.5	34.20
29-07-2002	975	1025	975	1000	895000	1039.5	960.5	907.167	884.75	40.85
30-07-2002	1025	1050	975	975	788000	1042.5	961.5	908.833	885.125	38.74
31-07-2002	975	1000	975	1000	298500	1046.5	962.75	910.833	885.625	41.96
01-08-2002	1000	1000	975	1000	1177500	1050.5	964	912.833	886	41.96
02-08-2002	975	975	975	975	407500	1054.5	965	914.667	886.25	39.55
05-08-2002	975	975	975	975	103000	1058	966	916.5	886.625	39.55
06-08-2002	950	950	950	950	452500	1061	966.75	918.167	887	37.08
07-08-2002	950	975	950	950	117500	1064	967.75	919.833	887.375	37.08
08-08-2002	975	1025	975	975	2167000	1066.5	969.25	921.667	887.875	41.33
09-08-2002	1000	1000	1000	1000	5000	1069	970.75	923.333	888.375	45.31
13-08-2002	1000	1025	1000	1000	577500	1072.5	972	925.167	889	45.31
16-08-2002	1000	1000	975	975	320000	1075.5	973	926.833	889.5	42.01
19-08-2002	975	975	975	975	2500	1078	974	928.667	889.875	42.01
20-08-2002	1000	1000	1000	1000	143000	1081	975.25	930.5	890	46.53
21-08-2002	1000	1025	1000	1025	1232500	1084.5	977	932.167	890.25	50.67
22-08-2002	1025	1025	1000	1000	40000	1087.5	978.5	934	890.625	46.77
23-08-2002	1025	1025	1000	1000	32000	1089.5	980	935.833	891.125	46.77
26-08-2002	1000	1000	1000	1000	213000	1090	981.5	937.667	891.375	46.77
28-08-2002	975	1000	975	975	372000	1086	982.75	939	891.5	42.67
29-08-2002	975	1025	975	1000	722500	1083.5	984	940.167	891.875	47.62
30-08-2002	1000	1000	975	975	723500	1078	985	941.333	892.375	43.57
02-09-2002	1000	1000	975	975	8500	1073	986.25	942.667	892.625	43.57
03-09-2002	975	1000	975	975	1603000	1068	987.25	944	893.125	43.57
04-09-2002	975	975	950	950	82500	1063	987.25	945	893.625	39.38
05-09-2002	975	975	975	975	49000	1058.5	987.75	946	894.5	45.06
06-09-2002	950	975	950	975	25500	1053.5	988	947	895.625	45.06
09-09-2002	975	1025	975	1025	400500	1050	988.5	948.5	896.875	54.88
10-09-2002	975	975	975	975	175000	1046	988.5	949.333	897.875	46.02
11-09-2002	975	975	975	975	10000	1041.5	988.75	950.333	898.875	46.02
12-09-2002	950	975	950	975	22000	1036.5	989.25	951.167	900	46.02
13-09-2002	975	975	975	975	500	1032	989.75	951.833	901.125	46.02
16-09-2002	950	975	950	950	52500	1028	990	952.333	902.25	41.52
17-09-2002	975	1000	975	1000	175500	1026	990.5	953.167	903.5	51.70
18-09-2002	975	975	975	975	11000	1022.5	991	953.833	904.625	47.27
19-09-2002	950	950	925	925	111000	1017.5	991	954.667	905.375	39.90
20-09-2002	925	925	900	900	301500	1012.5	991	955	906.25	36.81
23-09-2002	875	900	875	875	79500	1007	991	955.167	906.875	33.98
24-09-2002	875	900	875	900	16500	1003	991	955.667	907.625	39.03
25-09-2002	875	875	875	875	27500	999	991	955.833	908.375	36.06
26-09-2002	875	875	875	875	345000	995	991	955.833	909.125	36.06
27-09-2002	875	875	875	875	39000	989.5	991.25	955.667	909.875	36.06
30-09-2002	850	875	825	850	1560000	984	991	955.5	910.5	32.93
02-10-2002	850	850	850	850	40000	978.5	991	955.333	911.125	32.93
03-10-2002	825	825	825	825	80000	971.5	990.5	955	911.625	29.92
07-10-2002	825	825	800	800	37000	965	990	954.5	912	27.23
08-10-2002	800	825	800	825	147500	959.5	989.75	954.333	912.5	33.64
09-10-2002	800	875	800	875	98000	955	990	954.5	913.25	44.23
10-10-2002	800	800	800	800	44000	949.5	989.75	954.167	913.625	35.17
11-10-2002	800	800	750	750	212500	943.5	989	953.5	913.75	30.66
14-10-2002	700	700	625	625	433500	937	986.75	951.833	913.25	22.79
15-10-2002	650	650	575	575	1597500	928.5	984	949.833	912.5	20.52
16-10-2002	600	650	600	625	1420500	921.5	982	948.167	912	28.22
17-10-2002	625	625	600	600	582500	913.5	980	946.333	911.5	26.82
18-10-2002	625	675	625	650	920000	906.5	978.5	944.833	911.25	33.88
21-10-2002	650	650	625	650	82000	900	977.25	943.333	911	33.88
22-10-2002	650	650	625	650	412500	893.5	975.75	941.833	910.75	33.88
23-10-2002	625	650	625	650	45000	887.5	974.25	940.333	910.5	33.88
24-10-2002	625	625	625	625	396000	881	972.5	938.833	910.125	31.81
25-10-2002	625	625	625	625	296500	874	970.25	937.5	909.75	31.81
28-10-2002	625	650	625	650	1114000	867	968	936.167	909.25	36.31
29-10-2002	650	650	650	650	494000	860	966.25	934.667	908.875	36.31
30-10-2002	650	650	625	625	45500	853	964.25	933	908.375	33.73
31-10-2002	650	650	650	650	165500	846.5	962.25	931.5	908.125	38.44
01-11-2002	650	675	650	650	334500	839.5	960.25	930	907.75	38.44
04-11-2002	650	700	650	700	4034000	833	958.75	929	907.375	47.16
05-11-2002	700	725	675	675	1395000	826.5	957	927.833	907.125	43.82
06-11-2002	700	700	675	675	939000	820	954.75	926.667	906.875	43.82
07-11-2002	675	675	650	650	522500	813	951.5	925.333	906.5	40.49
08-11-2002	650	650	625	625	575500	806	946	923.833	905.75	37.43
11-11-2002	625	625	600	600	1269000	798	940.75	922	904.625	34.61
12-11-2002	600	625	600	600	700500	790.5	934.25	920.167	903.625	34.61
13-11-2002	600	600	600	600	140000	783	928	918.5	902.75	34.61
14-11-2002	600	625	600	625	21500	776	922	916.833	902	40.23
15-11-2002	625	625	625	625	22500	769.5	916.25	914.667	901.125	40.23
18-11-2002	600	600	600	600	410500	762	910.25	912.5	900	36.59
19-11-2002	600	600	600	600	216000	754.5	904	910.167	898.875	36.59
20-11-2002	600	600	600	600	278500	746	898	907.667	897.875	36.59
21-11-2002	600	600	600	600	285500	738.5	892.25	905.167	896.625	36.59
22-11-2002	625	625	625	625	362500	731.5	886.5	903	895.625	43.48
25-11-2002	625	625	625	625	347500	724.5	880.5	901	894.5	43.48
26-11-2002	625	650	625	650	372500	718	875	899.167	893.375	49.80
27-11-2002	650	700	650	700	2370000	713	870.5	897.667	892.5	59.55
28-11-2002	700	725	675	700	2443000	707	866.5	896	891.625	59.55
29-11-2002	725	750	700	700	4206500	701.5	862	894.5	890.75	59.55
02-12-2002	700	700	700	700	151000	697	857.25	893	890.25	59.55
03-12-2002	700	725	700	725	301000	693.5	853	891.833	889.625	64.22
04-12-2002	725	725	700	700	810000	690	848.5	890.667	888.875	57.12
11-12-2002	700	700	700	700	258000	686	844.5	889.333	888.25	57.12
12-12-2002	700	700	675	675	641500	682	840.5	888	887.375	50.62
13-12-2002	675	675	650	650	1502000	677.5	836.25	886.5	886.25	45.10
16-12-2002	650	650	625	650	425000	673	831.25	885.167	885	45.10
17-12-2002	650	675	650	675	361000	669.5	826.75	883.833	884	51.27
18-12-2002	700	725	700	700	770000	666.5	822.5	882.833	883.125	56.52
19-12-2002	725	750	725	750	2281000	665	818.25	882	882.5	64.72
20-12-2002	725	775	700	700	2518500	663	814	881	881.625	53.80
23-12-2002	725	725	700	700	348500	660.5	810	880	880.875	53.80
27-12-2002	700	700	675	675	156000	656.5	805.75	878.833	880	49.00
02-01-2003	650	650	625	625	277000	653	801.25	877.5	878.875	41.11
03-01-2003	650	650	625	625	268000	650.5	797	876.167	877.75	41.11
06-01-2003	625	625	600	625	450500	650.5	793.75	874.667	876.5	41.11
07-01-2003	625	650	625	650	261500	652	790.25	873.333	875.375	46.49
08-01-2003	625	625	600	600	534000	651.5	786.5	871.833	874	38.84
09-01-2003	625	625	600	625	843000	652	782.75	870.667	872.75	43.82
10-01-2003	625	650	625	650	958000	652	779.25	869.667	871.625	48.35
13-01-2003	625	625	625	625	200000	651.5	775.75	868.667	870.375	44.49
14-01-2003	650	675	650	650	966500	651.5	772.5	867.667	869.25	48.88
15-01-2003	675	675	650	650	219000	651.5	769.5	866.667	868.125	48.88
16-01-2003	625	625	625	625	286000	651.5	766.25	865.5	867	44.77
17-01-2003	625	650	600	625	1513500	651.5	762.75	864	866	44.77
20-01-2003	625	625	625	625	185000	651	759	862.333	864.875	44.77
22-01-2003	625	625	625	625	228500	650.5	755.25	861	863.625	44.77
23-01-2003	625	650	625	650	5500	651	752	859.833	862.5	50.38
24-01-2003	650	725	650	725	6944500	652.5	749.5	859	861.75	62.65
27-01-2003	700	700	675	675	1918000	653	746.25	857.833	860.75	53.21
28-01-2003	650	650	650	650	2045500	652	742.5	856.5	859.75	49.21
29-01-2003	675	675	650	650	1935500	651.5	739	855.167	858.75	49.21
30-01-2003	650	650	650	650	486000	651	735.5	853.5	857.75	49.21
31-01-2003	650	650	650	650	1133500	651	732	851.333	856.75	49.21
03-02-2003	650	675	650	675	211500	652	729	848	855.875	53.87
04-02-2003	650	700	650	700	1017500	654	726	845.167	855	58.02
05-02-2003	675	675	675	675	178000	655.5	723	841.333	854	52.90
06-02-2003	675	775	675	775	5893500	659	721	838.333	853.625	65.87
07-02-2003	750	800	750	800	3991500	662.5	719.25	835.5	853.25	68.23
10-02-2003	800	825	800	825	3786000	666.5	718	833	852.625	70.43
11-02-2003	800	800	775	775	3373500	670	716	830.167	851.875	61.29
13-02-2003	775	775	750	775	238500	673.5	714	827.167	851	61.29
14-02-2003	775	825	775	800	3926000	677.5	711.75	824.5	850.125	64.00
17-02-2003	825	850	825	850	2829500	682.5	710.5	822.333	849.5	68.71
18-02-2003	850	850	825	850	1173000	687	709.25	820	849	68.71
19-02-2003	875	900	875	875	4212000	692	708.25	817.667	848.75	70.92
20-02-2003	875	875	875	875	1390500	696.5	707.25	815.5	848.5	70.92
21-02-2003	875	875	850	875	1400500	700	706.5	813.667	848.25	70.92
24-02-2003	875	875	850	850	255000	703	705	812	847.75	65.18
25-02-2003	850	850	825	825	38000	705.5	703.5	809.833	847.25	59.95
26-02-2003	825	875	825	875	1300000	709	703	807.833	847	65.85
27-02-2003	875	900	875	875	2253000	712	702.75	806	846.875	65.85
28-02-2003	850	875	850	875	194000	715.5	702.75	804.167	846.875	65.85
04-03-2003	850	850	850	850	181000	718.5	702.25	802.5	846.625	60.30
05-03-2003	825	825	800	800	866500	721	701.5	800.667	846.25	51.04
06-03-2003	825	825	800	825	560500	724.5	701	799	846	54.78
07-03-2003	800	800	775	800	822500	727.5	700.25	796.667	845.75	50.61
10-03-2003	800	800	775	800	435000	730	699.75	794.5	845.375	50.61
11-03-2003	775	775	750	750	113000	731	698.75	792	844.875	43.03
12-03-2003	775	775	775	775	573000	731.5	698.25	789.333	844.375	47.28
13-03-2003	775	800	775	800	191500	733.5	698.25	787.167	844.125	51.21
14-03-2003	800	800	775	800	363000	735.5	698	785.167	843.875	51.21
17-03-2003	775	800	750	775	332500	737.5	697	783	843.5	47.14
18-03-2003	800	800	750	750	296500	740	696.5	780.833	843.125	43.42
20-03-2003	775	825	775	775	2219500	743	696.75	779	842.875	47.85
21-03-2003	800	825	800	800	695000	746.5	698.5	778	842.625	51.90
24-03-2003	825	825	800	825	790000	750	701	776.833	842.5	55.62
25-03-2003	800	825	800	825	130500	754.5	703	775.833	842.5	55.62
26-03-2003	825	875	825	875	2556000	759.5	705.75	775	842.875	62.36
27-03-2003	875	875	825	850	29500	763.5	707.75	774	843.125	57.64
28-03-2003	825	850	825	850	125500	768	709.75	773.167	843.5	57.64
31-03-2003	825	825	800	800	43500	771	711.25	772	843.5	49.04
01-04-2003	800	825	800	825	163500	774.5	713	771.167	843.625	52.83
03-04-2003	825	850	825	850	310500	779	715.25	770.5	843.875	56.33
04-04-2003	850	850	825	850	96000	783.5	717.5	769.667	843.875	56.33
07-04-2003	850	900	850	900	3358000	789	720	769	844	62.74
08-04-2003	875	925	875	900	4628500	794.5	722.5	768.333	844.375	62.74
09-04-2003	900	925	900	925	1925000	800	725.5	768	844.875	65.66
10-04-2003	925	925	900	925	1422000	804	728.25	767.667	845.25	65.66
11-04-2003	925	950	925	950	5538500	809.5	731.25	767.333	845.75	68.53
14-04-2003	950	950	925	950	2205500	815.5	733.75	766.833	846.25	68.53
15-04-2003	950	975	950	975	1032000	822	736.75	766.667	846.875	71.30
16-04-2003	975	975	950	975	944500	828.5	739.75	766.5	847.25	71.30
17-04-2003	950	950	950	950	1036500	834.5	742.75	766.167	847.125	64.69
21-04-2003	950	975	950	975	1566000	840.5	746.25	766.167	846.125	67.89
22-04-2003	950	950	925	925	1044500	845	749.5	765.667	845.125	56.78
23-04-2003	950	975	950	975	2462000	851	753.25	765.667	843.75	63.26
24-04-2003	950	975	950	950	1314000	854.5	756.75	765.5	842.375	58.54
25-04-2003	950	950	925	950	1070500	857.5	760	765.333	841	58.54
28-04-2003	900	950	900	950	532500	860	763.25	765.333	839.75	58.54
29-04-2003	950	975	925	975	2041500	864	767	765.333	838.625	62.07
30-04-2003	975	1025	975	1025	4631000	869	771.25	765.667	837.625	67.96
01-05-2003	1025	1025	1000	1000	882000	873	775.25	765.5	836.625	62.72
02-05-2003	975	975	950	975	900000	875.5	779	765.5	835.625	57.91
05-05-2003	975	1025	975	1025	3273500	879	783	765.833	834.75	63.88
06-05-2003	1025	1075	1000	1050	2693500	882.5	787.25	766.333	833.875	66.44
07-05-2003	1050	1075	1050	1050	2205500	886	791.25	766.833	833.125	66.44
08-05-2003	1050	1050	1050	1050	592500	889.5	794.75	767.5	832.625	66.44
09-05-2003	1050	1050	1025	1025	277000	893	798	767.667	832.25	61.03
12-05-2003	1050	1050	1025	1050	338000	897.5	801.5	768.167	831.75	64.17
13-05-2003	1050	1075	1050	1050	2381000	901	805	769	831.125	64.17
14-05-2003	1025	1025	1000	1025	343000	904	808	769.833	830.5	58.69
19-05-2003	1000	1000	1000	1000	458000	906.5	811	770.667	829.75	53.74
20-05-2003	1000	1025	1000	1025	135000	910	814.25	771.5	829.375	57.59
21-05-2003	1025	1025	1000	1025	1507500	914.5	817.75	772.5	829.125	57.59
22-05-2003	1025	1025	1000	1000	1068500	918	821.25	773.333	828.75	52.52
23-05-2003	1000	1025	1000	1025	856000	922.5	825	774.333	828.125	56.63
26-05-2003	1000	1025	1000	1000	1999000	926.5	828.25	775.333	827.5	51.80
27-05-2003	1025	1075	1025	1050	3214500	932.5	831.75	776.667	827.125	59.28
28-05-2003	1050	1050	1025	1050	4992500	938	834.75	778.167	826.5	59.28
29-05-2003	1050	1050	1025	1050	2482000	943	838.25	779.833	826.125	59.28
02-06-2003	1050	1050	1025	1050	771000	948	841.75	781.333	825.875	59.28
03-06-2003	1025	1100	1025	1100	8455000	954.5	846	782.833	825.875	66.31
04-06-2003	1100	1200	1100	1200	8458000	963.5	851.75	785.5	826.5	75.45
05-06-2003	1200	1200	1150	1150	2817500	971	857	788.167	827	65.84
06-06-2003	1150	1175	1150	1175	2200500	978.5	862.5	791.833	828.125	68.03
09-06-2003	1150	1175	1150	1175	798500	985.5	867.75	795.833	829	68.03
10-06-2003	1150	1175	1150	1175	1379500	992.5	873.5	799.5	830	68.03
11-06-2003	1150	1150	1125	1150	521000	998	878.75	803.167	830.75	62.98
12-06-2003	1125	1125	1100	1125	420000	1003.5	883.5	806.333	831.375	58.32
13-06-2003	1125	1125	1125	1125	452500	1009	888.5	809.5	832.125	58.32
16-06-2003	1125	1125	1100	1100	206000	1015	893	812.5	832.75	53.71
17-06-2003	1125	1125	1100	1100	1755000	1020.5	897.5	815.5	833.5	53.71
18-06-2003	1100	1125	1100	1100	2634500	1025.5	902.25	818.667	834.25	53.71
19-06-2003	1125	1225	1125	1200	7288000	1032.5	908	822.5	835.375	66.81
20-06-2003	1225	1250	1225	1250	5831500	1039.5	914.25	826.5	836.625	71.20
23-06-2003	1275	1275	1225	1225	883500	1046	920.25	830.333	837.75	66.47
24-06-2003	1200	1225	1200	1225	960500	1052	926	834.333	839	66.47
25-06-2003	1225	1250	1225	1250	811500	1058.5	931.25	838.333	840.375	68.87
26-06-2003	1225	1225	1200	1200	528000	1063.5	936.5	842	841.375	59.67
27-06-2003	1225	1275	1200	1250	2263500	1069.5	942.5	845.667	842.5	64.74
30-06-2003	1250	1250	1225	1250	1102500	1075	948.5	849.5	843.75	64.74
01-07-2003	1250	1250	1225	1250	239000	1080.5	954.5	853.333	845	64.74
02-07-2003	1250	1350	1250	1350	3914500	1088.5	961.5	858	846.75	73.17
03-07-2003	1375	1425	1375	1425	3265000	1097.5	969	863.333	849	77.51
04-07-2003	1400	1425	1400	1425	820000	1107.5	976.25	868.833	851.125	77.51
07-07-2003	1425	1475	1425	1475	1143000	1117.5	984.25	874.667	853.625	80.01
08-07-2003	1475	1500	1425	1475	2224500	1128	991.25	880.5	856.125	80.01
09-07-2003	1450	1500	1450	1500	1728500	1139	998.25	886.333	858.75	81.23
10-07-2003	1500	1600	1500	1600	6120000	1152	1006	892.833	862	85.11
11-07-2003	1575	1725	1575	1725	4456500	1167	1015.5	900.333	865.75	88.36
14-07-2003	1725	1775	1700	1725	1981500	1181	1025	907.833	869.5	88.36
15-07-2003	1725	1775	1700	1750	1171000	1196	1034.5	915.5	873.125	88.92
16-07-2003	1750	1750	1600	1625	1182000	1209	1042.25	922.333	876.375	70.62
17-07-2003	1575	1600	1525	1600	1614000	1220.5	1049.75	928.833	879.5	67.62
18-07-2003	1600	1600	1550	1575	458500	1231	1056.75	935.167	882.5	64.67
21-07-2003	1575	1575	1550	1575	176500	1241.5	1063.75	941.333	885.5	64.67
22-07-2003	1550	1575	1550	1575	976500	1252	1070.75	947.167	888.625	64.67
23-07-2003	1550	1650	1550	1650	3400000	1264.5	1078.75	953.5	891.875	69.64
24-07-2003	1600	1625	1550	1625	2591000	1276	1086.75	959.667	895.125	66.29
25-07-2003	1625	1750	1625	1750	6973500	1290	1095.5	966.667	899.25	73.22
28-07-2003	1725	1725	1725	1725	738000	1304	1104	973.333	903.375	70.12
29-07-2003	1725	1750	1700	1750	1349500	1319	1112.75	980.333	907.75	71.42
30-07-2003	1725	1725	1675	1700	12000	1332.5	1121.25	987	911.75	65.28
31-07-2003	1675	1675	1625	1625	1191500	1344.5	1129.5	993.333	915.5	57.32
01-08-2003	1625	1675	1625	1650	585000	1357.5	1137.75	1000	919.375	59.11
04-08-2003	1625	1650	1600	1650	63500	1370	1146.25	1006.667	923.25	59.11
05-08-2003	1650	1675	1550	1625	1845500	1382.5	1154.5	1013	927.125	56.37
06-08-2003	1600	1625	1600	1625	193500	1394	1163.25	1019.167	931	56.37
07-08-2003	1625	1650	1625	1625	959000	1405.5	1171.75	1025	935	56.37
08-08-2003	1625	1650	1625	1650	365000	1417.5	1180.25	1031.333	939.25	58.76
11-08-2003	1650	1650	1650	1650	75000	1429.5	1188.75	1037.667	943.375	58.76
12-08-2003	1650	1725	1650	1725	936500	1442	1198.25	1044.667	947.625	65.36
13-08-2003	1725	1725	1700	1725	762500	1452.5	1208	1052	952.25	65.36
14-08-2003	1700	1725	1650	1650	922500	1462.5	1216.75	1058.833	956.75	55.13
15-08-2003	1675	1750	1675	1725	1673000	1473.5	1226	1066.167	962.25	61.60
19-08-2003	1750	1750	1675	1675	399000	1483.5	1234.5	1073	967.75	55.82
20-08-2003	1675	1675	1625	1650	491500	1493	1242.75	1080	972.875	53.13
21-08-2003	1650	1675	1650	1650	1272000	1503	1250.5	1086.833	978.125	53.13
22-08-2003	1650	1700	1650	1650	2767000	1513.5	1258.5	1093.5	983.125	53.13
25-08-2003	1650	1675	1650	1650	1879500	1524	1266.5	1100.333	988.125	53.13
26-08-2003	1650	1675	1650	1650	1551000	1535	1275	1107	993.125	53.13
27-08-2003	1650	1650	1650	1650	452500	1546	1283.25	1113.667	998.125	53.13
28-08-2003	1650	1650	1625	1650	431500	1557	1291.25	1120.5	1003.25	53.13
29-08-2003	1625	1625	1600	1600	1515500	1565	1298.75	1127	1008.125	45.74
01-09-2003	1600	1625	1600	1600	395500	1572	1305.75	1133.5	1012.875	45.74
02-09-2003	1625	1625	1625	1625	1000500	1580	1313	1140.167	1017.75	49.79
03-09-2003	1650	1650	1625	1625	3665000	1588	1320	1146.667	1022.75	49.79
04-09-2003	1650	1800	1650	1800	29590500	1599	1328.75	1153.833	1028.5	68.74
05-09-2003	1775	1875	1775	1775	18422000	1610.5	1337	1161.167	1034.125	64.97
08-09-2003	1750	1775	1750	1775	2366000	1621	1345.25	1168.667	1039.5	64.97
09-09-2003	1800	1800	1750	1750	1750500	1631	1353	1176	1044.875	61.08
10-09-2003	1750	1750	1650	1725	5047000	1640.5	1360.5	1183.167	1050.125	57.38
11-09-2003	1650	1700	1650	1700	2151500	1647.5	1368	1190.167	1055.375	53.87
12-09-2003	1700	1775	1700	1750	7754000	1654	1375.75	1197.333	1061	59.24
15-09-2003	1800	1825	1775	1775	5919000	1661	1384.25	1204.5	1066.875	61.65
16-09-2003	1775	1825	1775	1825	2487500	1668	1392.75	1212.167	1073	65.97
17-09-2003	1800	1800	1775	1800	2062000	1674.5	1401.25	1219	1079	62.20
18-09-2003	1775	1800	1775	1775	598000	1680	1409.5	1225.5	1084.75	58.59
19-09-2003	1775	1775	1775	1775	50000	1683.5	1417.75	1231.833	1090.5	58.59
23-09-2003	1775	1775	1725	1750	1489500	1684	1425.5	1238.333	1096.25	54.89
24-09-2003	1750	1800	1750	1750	6699500	1684.5	1432.75	1244.833	1102	54.89
25-09-2003	1750	1750	1725	1750	708000	1684.5	1440.25	1251.167	1107.75	54.89
26-09-2003	1750	1750	1725	1725	733000	1686.5	1447.75	1257	1113.375	50.88
29-09-2003	1725	1750	1700	1750	805000	1689.5	1455	1263	1119	54.46
30-09-2003	1725	1750	1700	1700	240000	1692	1461.5	1268.5	1124.375	47.07
01-10-2003	1725	1725	1700	1700	216500	1694.5	1468	1274	1129.625	47.07
02-10-2003	1725	1775	1725	1775	4031000	1698.5	1475.25	1280	1135	57.18
03-10-2003	1750	1875	1750	1850	26535500	1702.5	1483.5	1286.667	1140.75	64.49
06-10-2003	1875	1900	1825	1825	4842000	1706.5	1491.25	1293.333	1146.375	60.77
07-10-2003	1850	1850	1825	1825	1589000	1708	1499	1299.667	1152	60.77
08-10-2003	1875	1975	1850	1975	19028500	1713	1508.5	1307	1158.25	72.01
09-10-2003	1975	2000	1925	1925	4462000	1716.5	1517.75	1314	1164.375	65.29
10-10-2003	1950	1975	1900	1925	5129500	1721	1526.75	1321.167	1170.5	65.29
13-10-2003	1900	1925	1900	1925	1090000	1727	1535.75	1328.667	1176.75	65.29
14-10-2003	1925	1950	1900	1925	3295000	1732.5	1545	1336	1183.125	65.29
15-10-2003	1900	1900	1850	1875	2190500	1737	1553.5	1343.167	1189.25	58.01
16-10-2003	1850	1875	1825	1875	2011500	1742	1562.25	1350.333	1195.25	58.01
17-10-2003	1875	1950	1875	1900	11164500	1747.5	1570.75	1358	1201.25	60.56
20-10-2003	1925	1925	1850	1850	2176000	1752	1578.75	1365.167	1206.75	53.56
21-10-2003	1900	1900	1850	1850	3661500	1756	1586.75	1372.167	1212.5	53.56
22-10-2003	1875	1875	1800	1800	5639500	1759	1594.25	1378.833	1218	47.23
24-10-2003	1900	1900	1825	1875	20754000	1762	1602	1386.167	1224	55.69
27-10-2003	1875	1925	1850	1925	13008000	1766	1609.25	1394	1230.5	60.27
28-10-2003	1925	1950	1875	1900	12276000	1771	1616.75	1401.5	1236.875	57.09
29-10-2003	1925	1925	1875	1900	9367000	1774.5	1624	1408.833	1243.25	57.09
30-10-2003	1925	1975	1925	1950	16786500	1780	1631.75	1416.333	1249.75	61.76
31-10-2003	1950	1975	1925	1925	19263500	1785.5	1639.25	1423.667	1256.375	58.34
03-11-2003	1925	1925	1875	1900	7960000	1790.5	1646.75	1430.5	1262.75	55.06
04-11-2003	1900	1900	1875	1900	6319000	1795.5	1654.5	1437.5	1269	55.06
05-11-2003	1900	1900	1875	1875	4102000	1800	1662	1444.333	1275.25	51.69
06-11-2003	1875	1875	1800	1825	10973000	1803.5	1669.25	1451.167	1281.125	45.66
07-11-2003	1825	1850	1800	1825	2915500	1807	1676.5	1457.833	1287	45.66
10-11-2003	1800	1875	1800	1875	4516000	1811.5	1684.25	1464.667	1293.25	52.13
11-11-2003	1850	1875	1800	1825	12191500	1816	1690.5	1471.167	1299.25	46.21
12-11-2003	1850	1850	1800	1825	4155000	1820.5	1696.25	1477.333	1305.25	46.21
13-11-2003	1825	1850	1825	1850	1525500	1825	1702.5	1483.667	1311.375	49.53
14-11-2003	1825	1850	1800	1825	6019000	1829	1708.5	1489.667	1317.25	46.44
17-11-2003	1825	1825	1800	1825	5108500	1829.5	1714.25	1495.667	1322.75	46.44
18-11-2003	1800	1825	1775	1825	9178500	1830.5	1720.5	1501.5	1328.5	46.44
19-11-2003	1775	1825	1775	1800	2074000	1831	1726	1507.167	1334.25	43.08
20-11-2003	1825	1825	1800	1825	216500	1832.5	1731.75	1512.833	1340.125	47.19
21-11-2003	1825	1825	1800	1825	249500	1834.5	1737.5	1518.5	1346	47.19
01-12-2003	1825	1925	1800	1900	6203000	1838.5	1743	1524.833	1352.25	57.81
02-12-2003	1900	1925	1875	1875	3173500	1841	1747.5	1530.833	1358.25	53.92
03-12-2003	1875	1925	1875	1925	8967500	1844	1752.5	1537.5	1364.375	59.75
04-12-2003	1925	1925	1875	1925	4595000	1846	1757	1543.833	1370.625	59.75
05-12-2003	1925	1925	1875	1900	5091000	1848	1761.25	1550.167	1376.25	55.66
08-12-2003	1875	1900	1875	1900	4595500	1850.5	1765.25	1556.5	1381.75	55.66
09-12-2003	1875	1900	1875	1900	5115000	1853	1768.25	1562.833	1387.125	55.66
10-12-2003	1875	1900	1875	1900	4162000	1856	1770	1569	1392.75	55.66
11-12-2003	1900	2050	1900	2025	17633000	1861.5	1773	1575.667	1399	69.63
12-12-2003	2025	2125	2025	2125	8074000	1869	1776.75	1583.167	1405.625	76.11
15-12-2003	2175	2175	2075	2150	4707500	1877.5	1782	1591	1412.125	77.41
16-12-2003	2100	2125	2100	2100	1397500	1884.5	1787	1598.167	1418.375	69.30
17-12-2003	2125	2125	2100	2100	1336500	1892.5	1792.25	1605.167	1424.5	69.30
18-12-2003	2100	2100	2025	2025	1418500	1899	1796.75	1611.667	1430.25	58.61
19-12-2003	2075	2075	2025	2050	1492500	1904.5	1801.5	1618.333	1436.125	60.79
22-12-2003	2050	2050	2000	2050	708000	1908.5	1805.5	1625.167	1442.125	60.79
23-12-2003	2025	2050	2000	2050	1291500	1913	1809.75	1631.833	1448.25	60.79
29-12-2003	2050	2050	2025	2050	1033500	1917.5	1812.75	1638.5	1454.125	60.79
30-12-2003	2050	2200	2050	2125	14144000	1920.5	1816.75	1645.833	1460.375	67.63
02-01-2004	2100	2150	2100	2150	1280000	1925	1820.75	1653.5	1466.75	69.54
05-01-2004	2150	2175	2100	2125	4211500	1929	1825	1660.833	1473.125	65.39
06-01-2004	2150	2175	2050	2075	6544500	1932	1829.5	1667.833	1479.5	57.93
07-01-2004	2050	2075	2050	2075	3113500	1935	1833.75	1675	1485.75	57.93
08-01-2004	2075	2150	2075	2150	6344000	1940.5	1838.75	1682.5	1492.5	64.90
09-01-2004	2150	2250	2125	2225	9709500	1947.5	1844.75	1690.667	1499.625	70.21
12-01-2004	2200	2200	2150	2175	735500	1953	1850.25	1698.167	1506.75	63.33
13-01-2004	2175	2300	2175	2175	8994500	1959.5	1855.75	1705.667	1513.75	63.33
14-01-2004	2200	2325	2200	2300	6515000	1968.5	1862.25	1714	1521.25	71.44
15-01-2004	2325	2400	2300	2400	6968500	1980.5	1869.75	1723	1529.25	76.01
16-01-2004	2400	2525	2400	2500	10813000	1993	1877.5	1732.333	1537.875	79.54
19-01-2004	2525	2550	2425	2500	1891000	2004.5	1885.25	1741	1546.625	79.54
20-01-2004	2525	2525	2475	2500	2973500	2016.5	1893.75	1750	1555.25	79.54
21-01-2004	2500	2550	2475	2500	1135500	2028.5	1901.5	1758.833	1563.75	79.54
23-01-2004	2500	2500	2475	2500	226000	2039.5	1909.75	1767.667	1572.125	79.54
26-01-2004	2475	2500	2475	2500	2953000	2051	1918.25	1776.5	1580.5	79.54
27-01-2004	2500	2500	2425	2500	3487000	2063	1926.75	1785.5	1588.625	79.54
28-01-2004	2500	2500	2400	2450	455000	2074	1934.75	1794.333	1596.625	70.80
29-01-2004	2400	2450	2400	2425	3176000	2085	1942.5	1803	1604.5	66.84
30-01-2004	2400	2425	2350	2400	823000	2096.5	1950	1811.667	1612.5	63.05
03-02-2004	2400	2400	2250	2250	1010000	2105	1956	1819.333	1619.625	46.13
04-02-2004	2275	2275	2200	2200	626000	2111.5	1961.5	1826.667	1626.375	42.07
05-02-2004	2225	2250	2225	2250	1285000	2120	1968	1833.667	1633.375	47.08
06-02-2004	2250	2275	2225	2275	4202500	2129	1974.75	1840.5	1640.25	49.43
09-02-2004	2275	2275	2225	2225	696500	2136.5	1980.75	1847.167	1646.875	45.11
10-02-2004	2225	2225	2225	2225	259000	2144.5	1986.75	1853.833	1653.375	45.11
11-02-2004	2225	2225	2200	2225	4105000	2152.5	1991	1860.333	1659.875	45.11
12-02-2004	2225	2300	2225	2300	3376500	2162	1996.25	1867.667	1666.625	52.84
13-02-2004	2300	2325	2300	2300	2753500	2172	2001.5	1874.667	1673.375	52.84
16-02-2004	2300	2300	2300	2300	110000	2181.5	2007	1881.667	1680	52.84
17-02-2004	2275	2375	2275	2350	1678000	2192	2013.25	1889	1686.875	57.78
18-02-2004	2350	2350	2300	2325	1805000	2200.5	2019.5	1895.5	1693.75	54.70
19-02-2004	2325	2325	2325	2325	745000	2209.5	2025.25	1901.5	1700.5	54.70
20-02-2004	2325	2350	2325	2350	3945500	2218	2031	1907.667	1707.625	57.34
24-02-2004	2350	2375	2350	2350	4736000	2226.5	2036.25	1913.5	1714.5	57.34
25-02-2004	2375	2550	2375	2525	5138500	2239	2043.5	1920.5	1722.375	71.06
26-02-2004	2525	2525	2450	2450	340000	2250	2050.25	1926.833	1729.875	61.88
27-02-2004	2450	2475	2375	2375	592000	2259.5	2056.25	1932	1737	54.32
01-03-2004	2350	2350	2325	2325	54000	2268	2062	1936	1743.75	49.94
02-03-2004	2300	2375	2300	2325	192500	2274	2067.75	1940	1750.25	49.94
03-03-2004	2375	2400	2350	2350	1429000	2278.5	2073.75	1944	1757	52.17
04-03-2004	2375	2375	2350	2350	218500	2282.5	2080	1948.833	1763.875	52.17
05-03-2004	2375	2375	2375	2375	1518500	2288	2086.25	1954	1770.625	54.53
08-03-2004	2375	2400	2375	2400	1748000	2294	2093.25	1959.5	1777.375	56.82
09-03-2004	2400	2425	2400	2425	190500	2302	2100.5	1965.167	1784.25	59.04
10-03-2004	2400	2400	2350	2375	3219000	2308.5	2106.5	1970.5	1790.875	53.15
11-03-2004	2275	2275	2225	2250	923000	2312.5	2110.5	1974.5	1797	41.90
12-03-2004	2225	2225	2200	2200	634500	2315.5	2114.25	1978.333	1802.75	38.39
15-03-2004	2225	2225	2150	2150	4039500	2317.5	2117.5	1981	1808.25	35.22
16-03-2004	2100	2100	1950	1975	6530000	2314.5	2117.5	1982.667	1813	26.86
17-03-2004	2025	2100	2025	2100	1269000	2313.5	2119.25	1985	1818.5	38.16
18-03-2004	2100	2175	2100	2150	2768000	2314	2121.5	1988	1824.125	42.01
19-03-2004	2150	2200	2150	2175	427500	2316	2124	1991.667	1829.875	43.90
23-03-2004	2150	2200	2150	2200	682000	2318.5	2126.75	1995.333	1835.875	45.79
24-03-2004	2200	2200	2125	2150	1662500	2318.5	2129.5	1998.667	1841.5	42.69
25-03-2004	2075	2075	2000	2025	4039500	2314.5	2131	2001.333	1846.625	36.09
26-03-2004	2000	2000	1900	1925	1412500	2309.5	2131.25	2003.333	1851	31.85
29-03-2004	1925	1925	1900	1925	1746500	2304.5	2132	2005.333	1855.375	31.85
30-03-2004	1950	1950	1900	1925	2356000	2297	2132.75	2007.167	1859.75	31.85
31-03-2004	1925	1925	1875	1900	772000	2287	2133.75	2008.833	1864	30.72
01-04-2004	1875	1900	1875	1900	1419000	2275	2134	2010	1868	30.72
02-04-2004	1900	1975	1900	1975	9273000	2264.5	2134.5	2011.667	1871.875	38.32
06-04-2004	2025	2050	2000	2025	12981500	2255	2135.75	2014.167	1876.25	42.82
07-04-2004	2025	2025	1950	1950	5293000	2244	2136.25	2015.667	1880.125	38.30
08-04-2004	1950	1975	1950	1975	6130000	2233.5	2136.5	2017.667	1884.125	40.55
12-04-2004	1925	1925	1900	1925	3468500	2222	2136.5	2019.5	1887.875	37.60
13-04-2004	1925	1950	1900	1925	2139000	2210.5	2136.75	2021.333	1891.75	37.60
14-04-2004	1925	1925	1900	1900	1187500	2199.5	2136.75	2023	1895.625	36.08
15-04-2004	1925	1950	1900	1900	2233500	2189	2137	2024.667	1899.5	36.08
16-04-2004	1900	1975	1900	1975	11598500	2180.5	2138.5	2026.833	1903.875	43.97
19-04-2004	1975	2000	1950	2000	4986500	2175.5	2140.25	2029.167	1908.375	46.35
20-04-2004	2000	2050	2000	2050	37726000	2172.5	2142	2031.833	1913.125	50.85
21-04-2004	2050	2100	2025	2050	18636500	2168.5	2144.25	2034.833	1917.375	50.85
22-04-2004	2050	2050	2000	2025	2426500	2163.5	2146.25	2037.667	1921.25	48.49
23-04-2004	2025	2075	2025	2050	4187000	2160	2148.25	2040.5	1925.375	50.94
26-04-2004	2025	2025	2000	2025	1965000	2156	2150.25	2043.167	1929.375	48.46
27-04-2004	2000	2000	1950	1975	3105500	2151	2151.75	2044.333	1933	43.86
28-04-2004	1975	2000	1975	1975	863500	2144.5	2153.25	2045.667	1936.875	43.86
29-04-2004	1975	1975	1950	1950	2880000	2137.5	2154.75	2046.833	1940.375	41.57
30-04-2004	1925	1925	1875	1900	3123000	2129.5	2155.5	2047.833	1943.625	37.37
04-05-2004	1900	1900	1850	1850	915500	2119.5	2155.75	2048.667	1946.625	33.70
05-05-2004	1850	1850	1700	1750	4062500	2108	2154.25	2049	1948.625	27.82
06-05-2004	1725	1800	1700	1725	3394000	2096	2152.75	2048.833	1950.125	26.58
07-05-2004	1725	1775	1725	1750	2230500	2084	2151	2048.667	1951.75	29.96
10-05-2004	1750	1750	1600	1600	2484000	2069	2147.75	2047.167	1952.375	23.09
11-05-2004	1575	1600	1500	1525	5621500	2049	2144	2045.333	1952.625	20.55
12-05-2004	1550	1825	1550	1800	11724000	2036	2143	2045.5	1954.125	44.60
13-05-2004	1775	1775	1650	1650	3932500	2021.5	2140.5	2044.667	1954.375	37.87
14-05-2004	1650	1650	1500	1500	10175000	2005	2136.5	2043	1953.25	32.57
17-05-2004	1475	1475	1225	1275	22716500	1984	2129	2039.833	1951	26.57
18-05-2004	1300	1350	1225	1325	19327000	1963.5	2121	2037	1948.875	29.67
19-05-2004	1350	1425	1350	1425	34386500	1945	2113.75	2035	1947.875	35.54
21-05-2004	1425	1500	1375	1475	11545500	1927	2107.5	2033.167	1947.25	38.31
24-05-2004	1500	1500	1400	1425	5348000	1907.5	2100.75	2031.333	1946.5	36.61
25-05-2004	1375	1400	1350	1400	4355000	1887	2094.5	2029.333	1945.625	35.76
26-05-2004	1425	1425	1375	1400	3443000	1867.5	2088	2026.833	1944.75	35.76
27-05-2004	1400	1475	1400	1475	5222000	1852	2082.25	2024.333	1943.875	40.57
28-05-2004	1475	1600	1475	1600	11947000	1840	2077.75	2022.833	1943.75	47.61
31-05-2004	1575	1575	1500	1550	1351500	1828	2072.75	2021	1942.75	45.30
01-06-2004	1525	1550	1500	1550	786000	1819.5	2067	2018.167	1941.875	45.30
02-06-2004	1525	1525	1475	1500	5140500	1807.5	2060.5	2015.333	1940.625	42.88
04-06-2004	1450	1475	1400	1450	4580500	1793.5	2053.75	2012.167	1939.375	40.56
07-06-2004	1475	1475	1400	1400	3815000	1778	2047	2008.667	1938.25	38.32
08-06-2004	1425	1450	1400	1425	2594500	1762.5	2040.5	2005.333	1937.125	40.10
09-06-2004	1425	1450	1425	1450	665000	1748.5	2033.5	2002.5	1936.125	41.91
10-06-2004	1425	1450	1425	1450	485500	1737	2025.75	1999.667	1935.25	41.91
11-06-2004	1425	1450	1425	1450	1277000	1727.5	2018.5	1996.667	1934.375	41.91
14-06-2004	1425	1450	1425	1450	1835000	1718	2011.25	1994	1933.5	41.91
15-06-2004	1425	1475	1425	1475	1176500	1709	2003	1991.5	1932.625	44.17
16-06-2004	1450	1475	1450	1475	779500	1700.5	1993.75	1989.333	1931.75	44.17
17-06-2004	1475	1475	1425	1450	1722500	1691.5	1983.25	1986.5	1930.375	42.26
18-06-2004	1425	1425	1400	1425	2663000	1680.5	1972.5	1983.167	1928.875	40.38
21-06-2004	1450	1450	1400	1425	106500	1668.5	1961.75	1980	1927.75	40.38
22-06-2004	1400	1425	1400	1425	40500	1658	1951	1976.833	1926.25	40.38
23-06-2004	1425	1425	1400	1425	2692500	1647	1940.25	1973.333	1925	40.38
24-06-2004	1425	1450	1400	1450	2027500	1637.5	1929.75	1970.167	1924	43.75
25-06-2004	1425	1425	1350	1375	3891000	1626.5	1918.5	1966.667	1922.625	36.99
28-06-2004	1375	1425	1375	1425	444000	1617	1908.25	1963.5	1921.5	43.28
29-06-2004	1400	1425	1400	1425	1933500	1607.5	1898.25	1960.5	1920.375	43.28
30-06-2004	1425	1450	1400	1425	3122000	1596.5	1888.5	1957.833	1919.25	43.28
01-07-2004	1425	1450	1425	1450	1862000	1585.5	1880.5	1955.333	1918.25	46.61
02-07-2004	1425	1525	1425	1525	6689500	1575	1873.75	1953	1917.625	55.11
05-07-2004	1425	1525	1425	1525	6689500	1564.5	1866.5	1951	1917.25	55.11
06-07-2004	1575	1700	1575	1700	12709500	1558	1860.75	1950.167	1917.75	68.63
07-07-2004	1700	1725	1650	1725	4158000	1551.5	1855.75	1949.333	1918.25	70.02
08-07-2004	1700	1775	1700	1725	6263000	1545.5	1850.75	1948.667	1918.75	70.02
09-07-2004	1675	1675	1650	1675	921000	1539.5	1845.25	1947.667	1918.125	63.50
12-07-2004	1700	1750	1700	1750	3686000	1535	1839.75	1947.167	1918	68.28
13-07-2004	1725	1825	1700	1800	10349500	1532	1834.75	1947.167	1918.125	71.00
14-07-2004	1775	1775	1675	1700	7143500	1528	1828.75	1946.333	1917.875	59.92
15-07-2004	1700	1725	1675	1725	476500	1525.5	1822.5	1945.667	1917.875	61.54
16-07-2004	1675	1775	1675	1775	4293000	1526	1817	1944.833	1918.25	64.61
19-07-2004	1750	1750	1725	1725	112000	1526	1811	1943.833	1918.125	59.49
20-07-2004	1725	1800	1725	1800	1507000	1527	1805.5	1943	1918.25	64.09
21-07-2004	1825	1825	1775	1800	717500	1531	1800	1942.167	1918.125	64.09
22-07-2004	1775	1875	1775	1875	5944500	1538	1793.5	1942	1918.5	68.26
23-07-2004	1875	1875	1850	1850	1179000	1539	1787.5	1941.667	1918.875	65.53
26-07-2004	1825	1850	1800	1825	715500	1542.5	1782	1941.167	1919.125	62.82
27-07-2004	1825	1825	1800	1800	285000	1548.5	1776.75	1940.5	1919.375	60.14
28-07-2004	1800	1800	1725	1750	1934500	1558	1771	1938.667	1919.375	55.08
29-07-2004	1725	1725	1625	1650	5550000	1564.5	1764	1935.5	1918.875	46.63
30-07-2004	1650	1650	1600	1600	5476000	1568	1756.5	1931.833	1918.25	43.07
02-08-2004	1575	1575	1550	1550	1493500	1569.5	1748.25	1928.167	1917.25	39.80
03-08-2004	1575	1600	1550	1575	6742000	1572.5	1740	1924.667	1916.625	42.16
04-08-2004	1575	1575	1525	1550	3439000	1575.5	1731.25	1921.5	1915.875	40.45
05-08-2004	1550	1625	1550	1600	20025000	1579.5	1723.5	1918.5	1915	45.24
06-08-2004	1600	1600	1550	1575	1365000	1581.5	1716.75	1915.333	1913.625	43.36
09-08-2004	1550	1550	1500	1525	9404000	1580	1710	1911.833	1912.125	39.81
10-08-2004	1525	1575	1525	1550	10684500	1580	1704	1908.5	1910.75	42.35
11-08-2004	1575	1600	1550	1575	9120500	1580.5	1700	1904.833	1908.75	44.86
12-08-2004	1575	1575	1550	1550	982500	1581.5	1694.5	1900.833	1906.875	42.85
13-08-2004	1550	1550	1525	1525	7383000	1583	1688.25	1896.833	1904.875	40.88
16-08-2004	1550	1550	1500	1550	2258500	1586	1682	1893.333	1903	43.67
18-08-2004	1525	1550	1500	1525	678000	1588	1675.25	1889.667	1901	41.56
19-08-2004	1525	1525	1475	1475	2982000	1588.5	1668.5	1885.167	1899	37.63
20-08-2004	1475	1500	1475	1500	3240000	1589.5	1663.25	1880.333	1897.125	40.65
23-08-2004	1500	1525	1475	1500	3561000	1590.5	1659	1875.833	1895.125	40.65
24-08-2004	1500	1500	1475	1500	953500	1591.5	1654.75	1871.333	1893.375	40.65
25-08-2004	1475	1500	1475	1475	424500	1591.5	1650.25	1865.833	1891.5	38.34
26-08-2004	1500	1550	1500	1550	3402000	1593	1646.75	1860.167	1890.25	47.92
27-08-2004	1525	1550	1525	1550	1388000	1595	1643.25	1853.833	1888.625	47.92
30-08-2004	1525	1575	1525	1575	2442500	1598	1639.25	1847.667	1886.875	50.88
31-08-2004	1575	1600	1575	1600	4951500	1601.5	1635	1841.667	1885.375	53.70
01-09-2004	1600	1700	1575	1700	10897500	1607	1632.5	1836.333	1884.375	62.90
02-09-2004	1700	1700	1650	1650	1848500	1611.5	1629.25	1830.667	1882.875	56.82
03-09-2004	1625	1675	1625	1675	1974500	1616	1626.75	1825.167	1881.625	58.96
06-09-2004	1650	1675	1650	1675	1328500	1622	1624.25	1819.667	1880.5	58.96
07-09-2004	1700	1750	1700	1750	8395000	1628.5	1622.75	1815	1879.75	64.98
08-09-2004	1750	1850	1725	1850	7580000	1637	1622.25	1811.167	1879.625	71.08
09-09-2004	1850	1925	1725	1900	27273500	1646.5	1621.5	1807.833	1880	73.56
10-09-2004	1900	1925	1850	1925	4009000	1656	1620.75	1805.667	1880.5	74.73
14-09-2004	1925	2025	1925	1975	12095500	1665	1620	1804.167	1881	76.92
15-09-2004	1950	1975	1900	1900	1850000	1672.5	1618.5	1801.833	1881.375	67.46
16-09-2004	1900	1900	1875	1900	528500	1676.5	1617.25	1799.333	1881.75	67.46
17-09-2004	1900	1925	1875	1925	1790500	1680.5	1616	1797.333	1882.125	68.94
21-09-2004	1950	2025	1925	2025	12425000	1686.5	1616	1796	1883.125	74.02
22-09-2004	2025	2025	2000	2000	1642500	1693	1616.25	1794.5	1884	70.90
23-09-2004	2000	2025	1975	2000	2127500	1698	1616.5	1792.5	1884.875	70.90
24-09-2004	2000	2000	1975	2000	265500	1702	1617	1790.5	1885.875	70.90
27-09-2004	1975	2000	1950	1975	132000	1707.5	1617.75	1788.333	1886.625	67.35
28-09-2004	1975	1975	1950	1975	638500	1712.5	1619	1785.833	1887.375	67.35
29-09-2004	1950	1950	1925	1950	187000	1716	1621	1783.333	1887.625	63.66
30-09-2004	1925	1950	1925	1950	477500	1720.5	1623.25	1780.833	1888	63.66
01-10-2004	1950	1950	1925	1950	2025500	1723.5	1625.25	1778.167	1888.125	63.66
04-10-2004	1975	1975	1950	1975	5283500	1727	1629	1775.667	1888.375	65.99
05-10-2004	1975	1975	1925	1950	3288500	1728.5	1633.25	1771.833	1888.625	61.73
06-10-2004	1925	1950	1925	1925	311000	1730	1634.5	1768.333	1888.75	57.71
07-10-2004	1925	1925	1925	1925	3086500	1732	1637.25	1765.333	1888.875	57.71
08-10-2004	1925	1950	1925	1925	1724000	1734.5	1641.5	1762.667	1889	57.71
11-10-2004	1950	1975	1900	1925	4899000	1738	1648	1760	1888.5	57.71
12-10-2004	1925	1925	1900	1925	2067000	1743.5	1654	1757.167	1887.5	57.71
13-10-2004	1900	1950	1900	1925	2892500	1750	1659	1754.333	1886.375	57.71
14-10-2004	1900	1975	1875	1900	9042500	1757	1663.25	1751.167	1885.375	52.40
15-10-2004	1900	1900	1900	1900	2788500	1763.5	1668	1747.833	1884.375	52.40
18-10-2004	1900	1900	1900	1900	364500	1770.5	1673	1744.333	1883.75	52.40
19-10-2004	1900	1925	1875	1900	1139000	1776.5	1678	1741.167	1883	52.40
20-10-2004	1900	1900	1825	1850	1550500	1782	1681.75	1738.5	1882	42.00
21-10-2004	1850	1850	1775	1825	1531000	1788	1684	1736	1880.875	37.94
22-10-2004	1825	1975	1825	1975	7417000	1796.5	1688.25	1734.833	1880.5	61.79
25-10-2004	1950	1950	1900	1925	2409500	1803.5	1692	1734.5	1879.5	54.30
26-10-2004	1925	1950	1900	1925	1755000	1811	1696.25	1733.333	1878.375	54.30
27-10-2004	1925	1925	1900	1900	1552000	1818.5	1700.75	1731.667	1877.25	50.73
28-10-2004	1900	1950	1900	1925	5762000	1826	1706	1730	1876.5	53.99
29-10-2004	1925	1950	1925	1925	9714000	1834	1711	1728.167	1875.75	53.99
01-11-2004	1950	1975	1950	1950	2454000	1843.5	1716	1726.833	1874.75	57.26
02-11-2004	1950	1975	1925	1975	6326500	1853	1721.25	1726.5	1873.5	60.30
03-11-2004	1975	2125	1975	2100	34326500	1865	1727.75	1727.667	1873.125	71.30
04-11-2004	2100	2125	2050	2075	7434500	1876.5	1734	1728.667	1872.625	67.29
05-11-2004	2100	2275	2100	2275	25651000	1892.5	1742	1731	1872.5	77.97
08-11-2004	2275	2375	2250	2325	10449500	1908	1750.5	1733.833	1872.125	79.75
09-11-2004	2325	2425	2325	2425	12680000	1925.5	1760.25	1737.333	1871.75	82.76
10-11-2004	2425	2425	2350	2375	3357000	1941.5	1769.75	1740	1871.125	76.64
11-11-2004	2375	2375	2350	2350	604000	1956.5	1779	1742.167	1870.375	73.70
12-11-2004	2375	2375	2300	2325	9671500	1969	1788	1744.667	1869.5	70.78
22-11-2004	2300	2375	2300	2375	5074500	1983.5	1797.5	1747.333	1868.875	73.08
23-11-2004	2375	2500	2375	2475	8318000	1999.5	1807.75	1751	1868.75	76.98
24-11-2004	2500	2675	2500	2625	13448000	2018.5	1820.25	1755.667	1869.375	81.34
25-11-2004	2575	2600	2575	2600	1099000	2035.5	1832	1760.333	1870.125	78.67
26-11-2004	2550	2575	2525	2550	3113500	2049.5	1843.25	1764.667	1870.75	73.46
29-11-2004	2550	2625	2550	2625	680500	2064	1855.25	1769	1871.875	76.02
30-11-2004	2625	2900	2625	2900	7364000	2083.5	1869.75	1775	1875.125	82.64
01-12-2004	2900	2900	2825	2850	2589000	2101	1883	1780.333	1878.375	78.40
02-12-2004	2875	2875	2775	2825	4320000	2119.5	1896	1785.5	1881.25	76.30
03-12-2004	2825	2825	2725	2775	2594000	2137	1906.75	1790.5	1883.75	72.12
06-12-2004	2750	2775	2725	2725	768000	2153	1916.75	1795	1886.25	68.11
07-12-2004	2775	2800	2700	2700	3972500	2166.5	1926.5	1799.5	1888.625	66.13
08-12-2004	2700	2700	2675	2675	355500	2180	1936.5	1804.167	1890.875	64.12
09-12-2004	2675	2675	2600	2600	658000	2192	1945	1808.333	1892.375	58.39
10-12-2004	2550	2550	2525	2550	683500	2203	1952.5	1812.333	1893.625	54.87
13-12-2004	2550	2625	2550	2600	1110500	2215.5	1961.5	1817	1895.125	57.62
14-12-2004	2575	2575	2425	2450	2393000	2225	1968.75	1821	1895.625	48.14
15-12-2004	2450	2525	2450	2500	3068500	2236	1976	1826	1896.5	51.03
16-12-2004	2525	2675	2525	2550	6387000	2248	1984.25	1831.5	1897.625	53.81
17-12-2004	2575	2625	2575	2600	5251500	2261	1992.25	1837.167	1898.875	56.46
20-12-2004	2600	2600	2550	2575	265500	2273	2000	1843.667	1900	54.77
21-12-2004	2575	2600	2575	2575	1944500	2285.5	2007	1850.667	1900.25	54.77
22-12-2004	2600	2675	2600	2650	8561000	2300	2015	1856.333	1901.25	59.05
23-12-2004	2675	2700	2650	2650	6890000	2314.5	2023.25	1863	1902.625	59.05
27-12-2004	2650	2675	2650	2675	4185500	2329.5	2032	1870.833	1904.375	60.49
28-12-2004	2675	2950	2675	2950	12503500	2350	2044	1882	1907.5	72.14
29-12-2004	2975	3050	2925	2975	10424500	2371	2057.25	1893	1910.625	72.92
30-12-2004	2975	3125	2900	3075	7820500	2394	2072	1904	1914.25	75.84
03-01-2005	3100	3300	3100	3300	6661000	2422	2089.5	1916.167	1918.875	80.85
04-01-2005	3400	3400	3325	3350	12181000	2451	2107.25	1929	1923.625	81.75
05-01-2005	3325	3325	3175	3225	10118500	2477.5	2124	1941.167	1927.625	72.53
06-01-2005	3200	3425	3150	3375	15200000	2507	2141.75	1954.333	1932.625	76.02
07-01-2005	3400	3425	3200	3250	7154000	2535	2158.5	1966.167	1937.625	68.23
10-01-2005	3250	3275	3200	3200	2239000	2562.5	2175.25	1976.833	1942.625	65.35
11-01-2005	3175	3250	3125	3200	5181500	2587	2191.75	1987.833	1947.875	65.35
12-01-2005	3175	3325	3150	3250	4573000	2613.5	2208.5	1999.167	1954.25	66.97
13-01-2005	3300	3300	3225	3250	991500	2640	2225.5	2010.833	1960	66.97
14-01-2005	3250	3275	3200	3200	2164500	2666	2242.25	2022.5	1965.25	63.52
17-01-2005	3275	3275	3225	3225	778500	2692	2259	2034.667	1970.5	64.51
18-01-2005	3225	3225	3175	3175	836000	2717	2275.5	2046.333	1975.375	60.97
19-01-2005	3200	3275	3200	3250	3405500	2743	2293.25	2058.333	1980.875	64.15
20-01-2005	3275	3300	3250	3275	5246000	2769	2311	2070.5	1987.125	65.16
24-01-2005	3275	3275	3225	3250	814000	2792	2328.5	2082.5	1993.75	63.23
25-01-2005	3250	3250	3150	3150	2372500	2813.5	2345	2093.833	1999.875	56.07
26-01-2005	3200	3275	3200	3250	5835500	2833	2362.75	2105.667	2006.5	60.84
27-01-2005	3275	3375	3275	3350	8537500	2853.5	2380.75	2118.167	2013.75	64.95
28-01-2005	3350	3525	3325	3500	15873000	2875	2400.25	2131.833	2021.75	70.03
31-01-2005	3500	3500	3425	3450	4194500	2896.5	2419	2145.333	2029.125	66.56
01-02-2005	3450	3450	3350	3350	2929000	2916.5	2436.5	2158.167	2035.75	60.16
02-02-2005	3425	3525	3375	3375	13744500	2937.5	2453.25	2171.167	2042.875	61.17
03-02-2005	3375	3375	3300	3350	2148000	2957	2470.25	2184	2049.75	59.55
04-02-2005	3350	3425	3325	3375	1455500	2975	2487.25	2196.833	2057	60.67
07-02-2005	3350	3350	3325	3325	1529000	2989	2503.75	2209.833	2064	57.25
08-02-2005	3325	3350	3300	3325	856000	3003.5	2519.5	2222.5	2071.125	57.25
11-02-2005	3300	3325	3250	3300	940500	3018.5	2534	2235	2078.125	55.44
14-02-2005	3350	3375	3275	3275	3303500	3031.5	2547.75	2247.333	2084.625	53.61
15-02-2005	3275	3400	3275	3350	2070000	3040.5	2562	2260	2091.375	58.08
16-02-2005	3400	3425	3325	3375	2571000	3051	2576	2272.333	2098	59.48
17-02-2005	3400	3475	3375	3375	6252500	3062	2590.75	2284.667	2104.625	59.48
18-02-2005	3400	3425	3375	3400	1827500	3074.5	2605.75	2296	2111.5	60.99
21-02-2005	3400	3475	3400	3475	1441000	3089.5	2621.25	2307.667	2118.625	65.18
22-02-2005	3475	3475	3425	3450	970500	3104.5	2635.5	2319.167	2125.75	62.76
23-02-2005	3425	3450	3400	3425	5302000	3119.5	2649.75	2330.833	2133	60.34
24-02-2005	3450	3525	3400	3400	7803000	3135.5	2663.75	2341.833	2140.125	57.94
25-02-2005	3400	3400	3250	3275	5588000	3150	2676.5	2351.667	2146.75	47.72
28-02-2005	3300	3300	3100	3150	7242500	3161	2688.25	2361.333	2153	40.10
01-03-2005	3150	3250	3150	3200	5279500	3176	2700.5	2371.167	2159.75	43.96
02-03-2005	3225	3225	3150	3200	3276000	3190	2713	2380.667	2167	43.96
03-03-2005	3200	3275	3175	3250	5549000	3204	2726	2390.833	2174.625	47.85
04-03-2005	3275	3350	3275	3275	8181500	3217.5	2739.25	2400.667	2182.25	49.73
07-03-2005	3300	3300	3250	3250	1394500	3231	2752	2410.333	2190.5	47.87
08-03-2005	3275	3275	3250	3250	1262000	3244.5	2765	2419.5	2199.125	47.87
09-03-2005	3250	3275	3250	3275	1359500	3257	2778.5	2429	2206.5	50.04
10-03-2005	3250	3300	3225	3225	3220000	3268.5	2791.5	2438.333	2214.375	45.93
14-03-2005	3225	3250	3225	3225	3277500	3279.5	2804.5	2447.833	2223	45.93
15-03-2005	3225	3250	3200	3200	3678000	3284.5	2817.25	2457.5	2232.625	43.84
16-03-2005	3200	3250	3200	3225	4154000	3289.5	2830.25	2468	2242.125	46.46
17-03-2005	3225	3275	3200	3225	3154500	3292.5	2843.25	2478.833	2251.125	46.46
18-03-2005	3225	3250	3200	3250	11276000	3291.5	2856.75	2490.167	2260	49.21
21-03-2005	3300	3300	3225	3225	3282000	3289	2870	2501.167	2269	46.63
22-03-2005	3250	3325	3250	3275	9077500	3290	2883.75	2512.667	2278.375	52.04
23-03-2005	3250	3250	3125	3125	5860500	3285	2896	2522.833	2287	39.20
24-03-2005	3100	3100	2850	2875	18079000	3277.5	2906.25	2531.5	2294	27.17
28-03-2005	2875	2925	2850	2875	4944000	3271	2916.75	2540.5	2300.375	27.17
29-03-2005	2825	2825	2650	2750	2987500	3262	2924.5	2548.5	2306.375	23.06
30-03-2005	2700	2850	2675	2750	12236500	3252	2932.75	2556.333	2312.375	23.06
31-03-2005	2775	2800	2725	2800	896000	3243	2941.5	2564.667	2318.875	28.10
01-04-2005	2800	2950	2800	2900	6329500	3237	2951.5	2573.833	2326.125	36.99
04-04-2005	2900	2900	2850	2875	1630500	3230	2961	2582.667	2333.5	35.80
05-04-2005	2875	2900	2825	2850	928500	3223.5	2970.25	2591.5	2340.625	34.60
06-04-2005	2850	2900	2850	2900	472000	3216.5	2979.75	2601	2347.875	39.01
07-04-2005	2900	3050	2900	3000	6377000	3211	2990	2611	2355.625	46.73
08-04-2005	3050	3100	3025	3075	3543000	3207.5	2999.75	2621.5	2363.75	51.68
11-04-2005	3025	3075	3000	3075	809500	3206	3009.75	2632	2371.875	51.68
12-04-2005	3050	3175	3025	3175	4780000	3204.5	3018.75	2643.333	2380.375	57.74
13-04-2005	3175	3200	3150	3175	2071500	3201	3027.25	2654.167	2388.875	57.74
14-04-2005	3175	3225	3150	3150	4581500	3194	3034.5	2664.833	2397.375	55.72
15-04-2005	3125	3125	3050	3075	1996000	3186.5	3041.5	2674.833	2405.625	50.04
18-04-2005	3025	3025	2850	2875	2266000	3177	3046.75	2683.333	2412.875	38.71
19-04-2005	2900	2900	2850	2875	1150000	3167	3052.25	2691.167	2420.125	38.71
20-04-2005	2900	2925	2875	2900	1329500	3158	3057.5	2699.5	2427.5	40.66
21-04-2005	2800	2850	2725	2750	3840000	3145.5	3060.25	2706.667	2434	33.73
25-04-2005	2750	2750	2575	2575	2222000	3130.5	3059.75	2712.667	2440	27.79
26-04-2005	2625	2700	2575	2675	3429000	3117.5	3060.5	2718.833	2446.25	34.85
27-04-2005	2700	2700	2625	2700	1085500	3105.5	3062	2724.5	2452.625	36.53
28-04-2005	2700	2700	2625	2650	1438000	3093	3062.25	2729.5	2458.75	34.61
29-04-2005	2650	2675	2625	2650	519500	3079	3059.75	2734.333	2464.75	34.61
02-05-2005	2650	2650	2575	2625	945000	3064	3057.5	2738.667	2470.25	33.59
03-05-2005	2625	2650	2625	2625	1239500	3049	3055.5	2743.5	2475.75	33.59
04-05-2005	2650	2825	2650	2800	4741500	3037	3055.75	2749.5	2481.25	46.42
06-05-2005	2825	2900	2825	2900	3394000	3025.5	3057.5	2756	2487.125	52.11
09-05-2005	2900	2975	2850	2925	5591500	3015	3059.75	2762	2493.125	53.44
10-05-2005	2950	2950	2875	2900	1779000	3004.5	3062	2768	2499.25	51.89
11-05-2005	2875	2875	2800	2825	1059500	2993	3064.25	2773.5	2504.625	47.43
12-05-2005	2825	2875	2825	2875	567000	2985	3067.5	2779.333	2510	50.49
13-05-2005	2825	2850	2825	2850	1209000	2979	3070	2785.167	2515.75	48.96
16-05-2005	2825	2825	2800	2825	70000	2971.5	3073.75	2790.833	2521.25	47.41
17-05-2005	2825	2825	2775	2775	2792500	2963	3076.5	2796.333	2526.25	44.38
18-05-2005	2800	2850	2800	2800	967000	2954	3079	2802	2531.625	46.23
19-05-2005	2825	3000	2825	3000	8983000	2948.5	3083	2809	2537.625	58.19
20-05-2005	3000	3000	2950	2975	3353000	2943	3087	2815.667	2543.5	56.50
23-05-2005	2950	2975	2925	2950	150500	2937	3090.75	2822.333	2548.875	54.78
25-05-2005	2950	2950	2925	2925	1416500	2930	3093.5	2829	2554.25	53.05
26-05-2005	2925	2975	2925	2975	2568000	2925	3096.75	2836	2560	56.04
27-05-2005	3000	3100	2975	3100	7948000	2922.5	3101	2843.833	2566.5	62.49
30-05-2005	3025	3150	3025	3125	5045000	2921	3102.75	2851.833	2573.375	63.64
31-05-2005	3125	3200	3125	3200	7175000	2920.5	3105	2860.333	2581.125	66.91
01-06-2005	3225	3250	3150	3150	6846000	2919	3105.75	2868.5	2588.875	62.85
02-06-2005	3150	3150	3100	3125	2313000	2916.5	3104	2876.667	2596.75	60.86
03-06-2005	3100	3150	3075	3100	3753000	2914	3101.5	2884.667	2604.375	58.85
06-06-2005	3100	3125	3100	3100	2439000	2910.5	3100.25	2892.667	2612.125	58.85
07-06-2005	3125	3175	3125	3175	5325500	2911.5	3098.25	2901.167	2620	63.09
08-06-2005	3150	3250	3150	3225	11510500	2918.5	3098	2910.333	2628.25	65.63
09-06-2005	3225	3225	3175	3200	904500	2925	3098	2919.5	2636.625	63.28
10-06-2005	3200	3200	3175	3175	359000	2933.5	3097.75	2927.5	2644.75	60.94
13-06-2005	3175	3225	3175	3225	5518500	2943	3097.5	2936.167	2653	63.83
14-06-2005	3225	3225	3175	3200	1297000	2951	3097	2944.667	2661.25	61.38
15-06-2005	3175	3300	3175	3225	13884000	2957.5	3097.25	2953.5	2669.75	62.91
16-06-2005	3250	3275	3225	3275	4477000	2965.5	3097.75	2962.5	2678.375	65.82
17-06-2005	3275	3425	3275	3400	17761500	2976.5	3100	2972.333	2687.75	71.79
20-06-2005	3400	3475	3350	3475	9319500	2988	3102.25	2982.5	2697.75	74.65
21-06-2005	3450	3575	3450	3575	14418500	2999.5	3105.25	2993.167	2708.125	77.87
22-06-2005	3525	3600	3500	3575	11898500	3009.5	3108.5	3003	2718.5	77.87
23-06-2005	3575	3575	3500	3500	5670500	3018	3112	3012.5	2728.5	70.12
24-06-2005	3450	3500	3450	3500	944500	3024.5	3114.5	3020.667	2738.625	70.12
27-06-2005	3475	3475	3425	3450	2391000	3030	3115.5	3028.167	2748.125	65.11
28-06-2005	3425	3475	3425	3475	5566000	3036.5	3115.25	3035.167	2757.75	66.40
29-06-2005	3500	3500	3425	3450	724500	3044	3115.25	3042.333	2767.125	63.86
30-06-2005	3450	3475	3425	3450	4668500	3055.5	3116.25	3049.667	2776.375	63.86
01-07-2005	3450	3550	3450	3550	4332000	3069	3118	3057.833	2785.625	69.32
04-07-2005	3525	3525	3500	3500	1375000	3081	3119.5	3065.333	2794.875	64.10
05-07-2005	3500	3575	3475	3475	3768500	3095.5	3120.5	3072	2803.875	61.61
06-07-2005	3500	3500	3425	3450	1769000	3113	3121.75	3077.5	2812.75	59.13
07-07-2005	3400	3425	3400	3425	7449000	3128	3122.75	3083	2821.125	56.67
08-07-2005	3425	3450	3400	3450	4447000	3143	3124.25	3089	2829.125	58.53
11-07-2005	3450	3550	3450	3550	9505000	3161	3127	3095.167	2837.375	64.99
12-07-2005	3575	3650	3550	3600	9559000	3180	3129.5	3099.833	2845.75	67.69
13-07-2005	3625	3725	3600	3600	16974500	3199.5	3131.75	3104.833	2853.875	67.69
14-07-2005	3625	3625	3525	3600	14689500	3219	3134	3110	2862.375	67.69
15-07-2005	3600	3625	3575	3600	5671500	3235	3136	3115.5	2870.875	67.69
18-07-2005	3625	3750	3625	3750	14805000	3252	3138.75	3122.333	2880	75.38
19-07-2005	3750	3825	3725	3775	10737000	3269	3142	3129.5	2888.75	76.39
20-07-2005	3775	3825	3725	3750	7971000	3286	3145.25	3136.667	2897.5	73.16
21-07-2005	3750	3900	3750	3800	14879500	3305.5	3149.25	3144.667	2906.5	75.40
22-07-2005	3825	3850	3775	3775	4273500	3323.5	3154.25	3152.833	2915.375	72.16
25-07-2005	3800	3800	3725	3725	2356000	3341	3160	3160.333	2924.125	66.05
26-07-2005	3750	3750	3700	3725	2419500	3359	3165.25	3168.833	2932.875	66.05
27-07-2005	3725	3775	3700	3750	5251000	3378.5	3170.75	3177.167	2941.875	67.64
28-07-2005	3750	3775	3725	3725	3003500	3397	3175.5	3185	2950.75	64.39
29-07-2005	3750	3775	3575	3600	21245000	3409	3178.75	3191.667	2959	51.16
01-08-2005	3600	3675	3575	3600	14421000	3421.5	3182.25	3198.5	2967.125	51.16
02-08-2005	3600	3600	3575	3575	5127000	3434	3185.5	3205.167	2975.25	48.84
03-08-2005	3575	3650	3575	3600	10949000	3447.5	3188.75	3211.5	2983.625	51.23
04-08-2005	3600	3625	3575	3600	4818000	3460	3192.5	3217.833	2992	51.23
05-08-2005	3600	3600	3550	3600	4110000	3470	3196.25	3224	3000.375	51.23
08-08-2005	3575	3575	3550	3550	1344500	3478.5	3199.75	3228	3008.5	45.88
09-08-2005	3575	3625	3575	3575	6574000	3486	3203.25	3232	3016.75	48.76
10-08-2005	3575	3625	3575	3600	3223000	3495	3207	3235.5	3025.125	51.54
11-08-2005	3600	3600	3550	3550	3618000	3503.5	3210	3237.167	3033.375	46.15
12-08-2005	3525	3525	3500	3500	3414500	3511.5	3212.75	3238.167	3041.375	41.48
15-08-2005	3500	3500	3225	3275	8976500	3515	3212.75	3238.5	3048.25	27.83
16-08-2005	3300	3300	3200	3250	6487000	3516.5	3214	3237.667	3055	26.77
18-08-2005	3250	3300	3200	3275	5209000	3517.5	3218	3237.833	3062.125	29.64
19-08-2005	3250	3250	3150	3175	5390000	3517	3221	3237.667	3068.875	25.36
22-08-2005	3150	3175	3075	3150	2163500	3516.5	3225	3237.333	3074.75	24.41
23-08-2005	3150	3175	3075	3125	3418000	3514.5	3228.75	3236.5	3080.75	23.46
24-08-2005	3100	3125	2950	3125	5649000	3513	3232	3235.667	3086.75	23.46
25-08-2005	3125	3200	3075	3150	4189500	3511.5	3234.5	3235.333	3093	26.76
26-08-2005	3150	3150	3075	3075	1346500	3507.5	3236.5	3234.333	3098.75	23.49
29-08-2005	3050	3050	2575	2600	4814500	3491.5	3234	3230.5	3102.125	12.82
30-08-2005	2575	2875	2300	2775	18628000	3477.5	3232.75	3227.333	3106.25	26.13
31-08-2005	2775	2950	2775	2925	12611000	3464.5	3232	3225	3111	35.26
01-09-2005	2900	2950	2800	2950	9072500	3452	3230.75	3223	3115.25	36.66
05-09-2005	2900	2950	2900	2900	679500	3440	3229	3221.333	3119.375	35.03
06-09-2005	2950	2975	2950	2950	1179500	3429	3226.75	3219.333	3122.75	38.01
07-09-2005	3000	3100	3000	3050	7669500	3421	3225.5	3217.333	3126.375	43.58
08-09-2005	3025	3175	3025	3175	5752500	3415	3225.75	3215.167	3130.125	49.67
09-09-2005	3200	3250	3100	3150	7880500	3409	3226.5	3213.167	3134	48.54
12-09-2005	3200	3275	3175	3200	5276500	3404	3229.75	3212.167	3138.25	50.94
13-09-2005	3175	3175	3050	3100	5030000	3395	3232	3210.333	3142.125	46.29
14-09-2005	3050	3050	2900	2925	12493500	3383.5	3232.25	3207.5	3144.875	39.49
15-09-2005	2925	2950	2850	2925	12882500	3372.5	3234	3204.5	3147.125	39.49
16-09-2005	2925	2950	2900	2925	5412500	3362	3237.5	3201.833	3148.625	39.49
19-09-2005	2950	2950	2900	2925	2310000	3352	3240	3199.167	3150.25	39.49
20-09-2005	2900	2925	2875	2925	10589000	3341.5	3242.25	3196.667	3152.125	39.49
21-09-2005	2925	2925	2775	2825	6167500	3327	3244	3193.667	3153.125	35.21
22-09-2005	2775	2775	2625	2675	4410000	3308.5	3244.25	3189.167	3152	29.97
23-09-2005	2675	2725	2625	2675	3299000	3290	3244.75	3184.5	3151.125	29.97
26-09-2005	2700	2775	2700	2750	1318000	3273	3246	3180.333	3150.75	35.54
27-09-2005	2775	2825	2750	2775	3214000	3256.5	3245.75	3176.167	3150.75	37.33
28-09-2005	2800	2800	2650	2675	4827000	3235	3243.5	3170.833	3150.5	33.34
29-09-2005	2675	2800	2675	2800	2730000	3215.5	3242.25	3166.5	3151	41.72
30-09-2005	2800	2925	2800	2900	14676500	3198.5	3242.25	3163	3152.125	47.41
03-10-2005	2800	2925	2800	2900	5557500	3180.5	3243	3159.667	3153.625	47.41
04-10-2005	2900	3150	2900	3125	15394500	3167.5	3245.5	3158.667	3156.5	58.10
05-10-2005	3100	3100	3000	3000	5401500	3153	3247	3157.667	3158.5	51.80
06-10-2005	2950	3025	2875	2900	6021000	3136.5	3247.75	3155.667	3160.75	47.38
07-10-2005	2875	2950	2850	2900	1035500	3119.5	3249	3153.667	3162.75	47.38
10-10-2005	2900	2925	2875	2925	3378500	3103.5	3250.25	3151.5	3164.625	48.65
11-10-2005	2950	3000	2900	3000	1320500	3091.5	3250.25	3149.667	3166.625	52.37
12-10-2005	2975	3050	2900	2925	8148000	3078	3249.75	3147.5	3168.375	48.58
13-10-2005	2900	2950	2875	2950	3870000	3065.5	3249.75	3145.5	3170.25	49.88
14-10-2005	2950	3000	2925	2975	2097500	3053	3250.25	3143.5	3171.875	51.21
17-10-2005	3000	3050	2975	3050	3285500	3042	3251	3142.333	3173.875	55.06
18-10-2005	3050	3125	3050	3125	6368500	3032.5	3251.25	3141.667	3176.125	58.58
19-10-2005	3100	3150	3075	3100	6764000	3023.5	3251	3141	3176.875	56.98
20-10-2005	3125	3250	3125	3200	6645000	3016	3251	3140.833	3178	61.52
21-10-2005	3175	3225	3175	3200	2002500	3008	3251.5	3140.667	3178.625	61.52
24-10-2005	3200	3200	3125	3125	1524500	2999.5	3251.5	3139.833	3177.75	56.35
25-10-2005	3150	3175	3075	3100	3289000	2991.5	3251.5	3139	3176.5	54.70
26-10-2005	3100	3125	3100	3125	838000	2988.5	3251.75	3138	3176	56.08
27-10-2005	3125	3300	3125	3250	8548000	2988.5	3252.5	3138.833	3175.375	62.29
28-10-2005	3300	3350	3300	3325	7145000	2989.5	3253.5	3141.833	3175.75	65.45
31-10-2005	3350	3375	3300	3300	1230000	2992	3254.5	3144.667	3176.25	63.54
01-11-2005	3325	3325	3175	3275	4235000	2994.5	3255.5	3148.167	3176.625	61.60
09-11-2005	3200	3200	3125	3150	1529000	2995	3254.75	3150.833	3176.125	52.93
10-11-2005	3125	3225	3125	3225	1788500	2997	3255	3153.667	3176	56.85
11-11-2005	3225	3225	3075	3125	3568500	2996.5	3254	3155.167	3175.625	50.77
14-11-2005	3100	3100	2950	2975	1672000	2994.5	3251	3155.833	3174.375	43.29
15-11-2005	2950	3000	2900	2950	4541000	3001.5	3246.5	3156.5	3173.25	42.18
16-11-2005	2975	3025	2925	2950	3403500	3005	3241.25	3156.833	3171.75	42.18
17-11-2005	2950	3050	2950	3050	1577000	3007.5	3236	3157.167	3170.625	48.35
18-11-2005	3025	3100	3025	3100	2963500	3010.5	3231.25	3157.333	3169.875	51.16
21-11-2005	3125	3175	3125	3175	3503500	3016	3228	3158	3170	55.10
22-11-2005	3200	3225	3175	3175	4885000	3020.5	3224.75	3158	3169.625	55.10
23-11-2005	3200	3300	3200	3275	7868000	3025	3223	3158.667	3169.25	60.08
24-11-2005	3300	3300	3275	3275	311500	3027	3221	3159.5	3168.125	60.08
25-11-2005	3275	3275	3200	3225	1198000	3028.5	3218.75	3160.5	3167	56.45
28-11-2005	3250	3250	3175	3175	1112000	3028	3216	3162.5	3166.125	53.00
29-11-2005	3175	3200	3175	3175	2104000	3029.5	3212.25	3164.5	3165.125	53.00
30-11-2005	3200	3250	3200	3225	2828000	3035.5	3209.5	3166.667	3164.5	56.11
01-12-2005	3225	3325	3225	3250	4260500	3042	3207.25	3170	3163.875	57.62
02-12-2005	3300	3450	3275	3450	6144500	3052.5	3207.25	3175.833	3164.5	67.31
05-12-2005	3450	3575	3450	3550	8489000	3065	3208.5	3181.667	3165.625	70.90
06-12-2005	3550	3600	3550	3550	3035000	3077.5	3209.5	3187.333	3166.875	70.90
07-12-2005	3550	3650	3550	3600	7130500	3093	3210	3193.667	3168.5	72.64
08-12-2005	3600	3650	3600	3625	4645500	3112	3210.25	3200.167	3169.875	73.49
09-12-2005	3625	3650	3575	3650	1519000	3131.5	3210.75	3207	3171.25	74.35
12-12-2005	3650	3750	3650	3675	6140500	3150	3211.5	3214	3172.75	75.22
13-12-2005	3675	3675	3600	3600	963500	3166.5	3211.5	3219.333	3173.75	67.81
14-12-2005	3575	3575	3475	3475	1463500	3182.5	3208.75	3223.167	3173.75	57.63
15-12-2005	3475	3475	3375	3425	2734500	3195	3205.25	3226.5	3173.625	54.12
16-12-2005	3400	3525	3400	3450	2575500	3206	3202.25	3230.167	3173.75	55.58
19-12-2005	3450	3575	3450	3575	2439500	3219.5	3200	3235.167	3174.625	62.05
20-12-2005	3600	3625	3575	3625	2421500	3229.5	3198.5	3240.167	3176.375	64.29
21-12-2005	3625	3625	3500	3575	2441500	3241	3197	3245	3178.5	60.45
22-12-2005	3575	3575	3550	3550	362000	3254	3195.25	3249.833	3180.25	58.56
23-12-2005	3550	3575	3500	3575	1560000	3267.5	3193.5	3255.167	3182.125	59.91
27-12-2005	3525	3600	3525	3575	775000	3280.5	3192	3260.333	3183.75	59.91
28-12-2005	3575	3575	3550	3575	348500	3292	3191.75	3264.167	3185.25	59.91
29-12-2005	3550	3550	3500	3550	975500	3304.5	3191.25	3268	3186.75	57.57
02-01-2006	3500	3625	3500	3600	943500	3317.5	3191.5	3272.333	3188.5	60.86
03-01-2006	3600	3625	3550	3550	1342000	3329	3191	3276.5	3189.875	56.17
04-01-2006	3625	3725	3600	3725	11938500	3342.5	3192.25	3281.5	3192.375	66.04
05-01-2006	3725	3775	3675	3675	6461500	3353.5	3193	3285.333	3194.625	61.76
06-01-2006	3675	3775	3675	3750	7061000	3366.5	3195	3289.5	3197.375	65.38
09-01-2006	3750	3800	3750	3800	4259500	3378.5	3197.25	3293.5	3200.25	67.59
11-01-2006	3800	3975	3800	3950	26704500	3393.5	3200.75	3298.833	3203.875	73.12
12-01-2006	3975	3975	3900	3925	5952500	3409.5	3204.5	3304.167	3207.25	70.94
13-01-2006	3900	3975	3900	3925	3954000	3426	3208.75	3309.667	3210.75	70.94
16-01-2006	3925	4000	3900	3950	8431000	3442.5	3215.5	3315.333	3214.125	71.91
17-01-2006	3950	3950	3825	3850	3549500	3454.5	3221.5	3319.833	3217.75	62.89
18-01-2006	3800	3875	3725	3825	2653000	3464.5	3227	3323.833	3222.5	60.83
19-01-2006	3850	3900	3850	3900	1277500	3476.5	3234.25	3328.5	3227.625	64.57
20-01-2006	3900	3900	3825	3825	665000	3487.5	3241	3332.833	3233	58.55
23-01-2006	3725	3800	3675	3725	2397500	3499	3247	3336.167	3237.875	51.64
24-01-2006	3775	3825	3775	3800	1010000	3510.5	3253.75	3340.167	3242.875	55.85
25-01-2006	3825	3950	3825	3950	4531000	3527	3261.75	3345	3248.125	62.82
26-01-2006	3975	3975	3925	3950	3492500	3546.5	3270.5	3349.5	3253.5	62.82
27-01-2006	3950	3950	3925	3950	2971000	3566.5	3284	3353.167	3259	62.82
30-01-2006	3925	3975	3900	3950	341500	3586.5	3295.75	3356.333	3264.25	62.82
01-02-2006	3950	3975	3950	3975	2842000	3605	3306.25	3359	3269.125	64.09
02-02-2006	4000	4000	3950	3975	850000	3622.5	3316.5	3361.667	3273.625	64.09
03-02-2006	3975	3975	3950	3975	605000	3638.5	3327.25	3364.833	3278.125	64.09
06-02-2006	3950	3975	3950	3975	1674500	3654.5	3337.5	3368	3282.125	64.09
07-02-2006	4000	4050	4000	4050	4107500	3670	3347.5	3372	3286.5	68.45
08-02-2006	4050	4200	4050	4200	11059500	3688.5	3357.75	3376.833	3291.75	74.98
09-02-2006	4225	4250	4150	4250	1460000	3709	3368.75	3382.167	3297.625	76.71
10-02-2006	4250	4250	4200	4250	1413500	3730.5	3379.25	3387.5	3304.5	76.71
13-02-2006	4150	4200	4100	4200	506500	3751	3390.25	3391.833	3311.125	71.01
14-02-2006	4150	4150	3975	4025	5697000	3767	3401.25	3395.333	3316.75	55.48
15-02-2006	4000	4025	3900	4025	3013000	3782.5	3412.25	3399	3323.125	55.48
16-02-2006	4050	4125	4000	4125	1923500	3796	3424.25	3403.5	3330.875	61.12
17-02-2006	4150	4150	4100	4125	474500	3807.5	3436.25	3408.167	3338.125	61.12
20-02-2006	4125	4250	4125	4225	4248500	3821	3449.25	3413.333	3345.75	66.10
21-02-2006	4225	4350	4200	4300	3463500	3835	3464	3418.333	3354	69.27
22-02-2006	4300	4300	4200	4250	1066000	3847.5	3479.75	3422.667	3362	64.91
23-02-2006	4250	4250	4150	4200	329000	3858.5	3495	3426.667	3369.875	60.78
24-02-2006	4200	4250	4150	4250	1053500	3870	3510	3431	3378	63.29
27-02-2006	4250	4450	4250	4400	2360500	3886	3526.25	3436.333	3386	69.59
28-02-2006	4450	4525	4375	4425	3089500	3905	3543.75	3440.833	3393.625	70.50
01-03-2006	4425	4425	4350	4375	1082500	3924	3559.5	3444.833	3400.875	66.24
02-03-2006	4400	4400	4275	4275	1262000	3940.5	3573.25	3448.333	3407.75	58.61
03-03-2006	4275	4300	4250	4250	2769500	3954	3586.75	3451.333	3414.875	56.84
06-03-2006	4250	4300	4250	4275	2956000	3967	3598.25	3454.667	3421.875	58.20
07-03-2006	4250	4250	4175	4200	2490500	3979.5	3610.25	3457.833	3428.625	52.84
08-03-2006	4200	4200	4075	4150	1785000	3991.5	3622.75	3460.667	3435.25	49.57
09-03-2006	4150	4200	4050	4075	3383000	4001.5	3634.5	3462.833	3441.75	45.06
10-03-2006	4100	4150	4050	4150	2256500	4013	3646.75	3465.667	3448.5	49.96
13-03-2006	4200	4225	4150	4200	1074500	4025.5	3658.75	3469.667	3454.5	52.97
14-03-2006	4200	4200	4175	4200	248000	4038.5	3671.5	3473.667	3460.625	52.97
15-03-2006	4200	4200	4100	4150	671500	4049.5	3683.5	3477.5	3466.625	49.52
16-03-2006	4150	4250	4150	4250	3380500	4063.5	3696.25	3481.833	3473.25	55.74
17-03-2006	4275	4550	4275	4525	14377000	4079.5	3711	3488	3481	67.58
20-03-2006	4525	4550	4350	4500	6622500	4096	3724.75	3494	3488	65.85
21-03-2006	4450	4600	4375	4525	5331000	4111.5	3739	3500.5	3495	66.77
22-03-2006	4400	4450	4325	4325	1938500	4122	3750.25	3505.5	3500.625	54.26
23-03-2006	4375	4375	4250	4300	2643000	4129	3761.25	3510.167	3506.375	52.93
24-03-2006	4325	4400	4325	4350	1191000	4137.5	3773.5	3515.5	3512.5	55.30
27-03-2006	4350	4375	4275	4325	840500	4145.5	3785.75	3521	3518.625	53.84
28-03-2006	4300	4400	4300	4375	3778500	4154	3798.25	3528.333	3525	56.32
29-03-2006	4375	4575	4350	4525	10979000	4167.5	3811	3536.833	3531.75	62.78
03-04-2006	4525	4550	4450	4475	3833000	4180.5	3822.5	3544.833	3538	59.62
04-04-2006	4475	4475	4300	4325	3192000	4189	3832.75	3552.5	3543.625	51.26
05-04-2006	4375	4375	4350	4350	5413500	4199.5	3843.5	3560.5	3549.5	52.46
06-04-2006	4400	4525	4375	4525	7177500	4215.5	3857.25	3569.833	3556	59.88
07-04-2006	4525	4675	4500	4600	5862500	4231.5	3871	3579.667	3563	62.57
11-04-2006	4650	4675	4575	4625	4117500	4245	3886	3589.5	3570	63.46
12-04-2006	4625	4775	4600	4700	5157000	4260	3903.25	3600.333	3577.125	66.04
13-04-2006	4725	4725	4600	4625	1118500	4273.5	3920	3613.833	3583.25	61.37
17-04-2006	4625	4700	4600	4675	1962500	4288	3937.25	3626.5	3589.25	63.23
18-04-2006	4675	4950	4675	4900	3711000	4306.5	3955.75	3639.667	3595.875	70.21
19-04-2006	5000	5450	5000	5350	8945000	4334	3978.25	3655.667	3604.75	78.86
20-04-2006	5400	5700	5400	5400	5135000	4362.5	4000.5	3672.333	3614.25	79.57
21-04-2006	5300	5450	5200	5300	3794000	4389	4021.75	3688	3623.25	74.20
24-04-2006	5300	5450	5250	5300	1537000	4414	4042	3703	3632.5	74.20
25-04-2006	5300	5500	5300	5350	4214000	4437	4062.75	3717.5	3641.875	75.17
26-04-2006	5350	5400	5350	5350	3125500	4459	4084	3732.167	3651.375	75.17
27-04-2006	5400	5400	5100	5100	2541500	4476	4103.25	3744.833	3659.625	61.71
28-04-2006	5200	5200	4950	5000	6144000	4492	4121.5	3757.5	3666.875	57.29
01-05-2006	5100	5100	5050	5100	225000	4513.5	4140.25	3772	3674.875	60.35
02-05-2006	5150	5200	4900	5000	2242500	4533	4157.75	3785.833	3682.5	56.03
03-05-2006	5000	5000	4800	4900	5620000	4548.5	4172.25	3799	3689.75	52.02
04-05-2006	4900	4975	4850	4875	6269000	4563.5	4185.5	3812	3697	51.04
05-05-2006	4875	4875	4775	4800	2374500	4575	4198	3824.5	3703.75	48.10
08-05-2006	4850	4875	4775	4875	10497000	4586.5	4210.75	3838.167	3710.375	51.13
09-05-2006	4875	4900	4800	4825	5231000	4598	4222.75	3852.5	3716.5	49.07
10-05-2006	4825	5025	4800	5000	11291000	4614	4236.25	3868	3723.5	55.78
11-05-2006	5050	5050	4900	4900	5022500	4627	4248.5	3882.333	3730	51.60
12-05-2006	4850	4900	4750	4775	4564500	4634.5	4260.25	3895.667	3735.875	46.87
15-05-2006	4725	4725	4225	4225	7460500	4630.5	4267.75	3906	3738.25	32.68
16-05-2006	4250	4350	3850	4350	12047500	4630	4277	3916.333	3741.125	37.32
17-05-2006	4400	4625	4400	4475	5070500	4634	4287.25	3926.833	3744.75	41.66
18-05-2006	4300	4350	4050	4250	4803500	4634	4294	3935.833	3747	36.73
19-05-2006	4250	4300	4150	4150	3976500	4631.5	4299.25	3942.667	3748.875	34.77
22-05-2006	4150	4150	3825	3900	4616500	4625.5	4302.5	3948.667	3749.75	30.38
23-05-2006	3750	3950	3700	3875	5519000	4620	4305.75	3955.167	3750.5	29.98
24-05-2006	3900	3950	3725	3750	3864000	4613.5	4307.5	3960.833	3750.5	27.96
29-05-2006	3800	3875	3775	3825	5593500	4607	4310	3966.833	3751	30.96
30-05-2006	3875	4075	3875	3975	6841500	4602.5	4314	3973.333	3752.875	36.64
31-05-2006	3875	3950	3800	3850	2769500	4595.5	4317	3979.5	3754.125	34.12
01-06-2006	3900	3975	3800	3825	4306000	4589	4319.25	3985.333	3755.375	33.63
02-06-2006	3825	3950	3825	3900	4377000	4582	4322.75	3991.5	3756.875	36.62
05-06-2006	3950	3975	3850	3925	1462500	4570	4324.75	3997.333	3758.5	37.62
06-06-2006	3875	3875	3800	3875	1561000	4557.5	4326.75	4002.333	3759.875	36.38
07-06-2006	3825	3875	3800	3875	3681500	4544.5	4328	4007.5	3761.5	36.38
08-06-2006	3800	3825	3750	3800	3364000	4534	4328	4011.5	3762.625	34.39
09-06-2006	3800	3950	3800	3950	1168000	4527	4328	4016.5	3764.375	41.29
12-06-2006	3850	3900	3850	3900	466500	4518	4327.75	4021.667	3766.125	39.79
13-06-2006	3850	3900	3775	3900	1710000	4509.5	4327.5	4027	3768.125	39.79
14-06-2006	3800	3875	3750	3875	2121000	4499.5	4326.75	4032	3771.125	38.97
15-06-2006	3900	3900	3850	3875	856500	4486.5	4327	4036.167	3774.25	38.97
16-06-2006	3925	4050	3925	4025	3520500	4477.5	4329	4040.833	3778	46.63
19-06-2006	4025	4025	3950	3950	1282500	4470	4329.5	4045.167	3781.875	43.68
20-06-2006	3900	3975	3900	3975	287500	4462.5	4331	4049.833	3786	44.93
21-06-2006	3975	3975	3925	3975	284000	4451.5	4333.5	4055.333	3790.25	44.93
22-06-2006	4025	4050	3975	4025	2620500	4440	4335.75	4060.667	3794.75	47.63
23-06-2006	3900	4000	3900	4000	495000	4427.5	4336.25	4066.5	3799	46.40
26-06-2006	3950	3975	3925	3925	715500	4412	4336	4072.833	3803.25	42.84
27-06-2006	4000	4050	3975	4025	623000	4400	4336.75	4080	3810.375	48.52
28-06-2006	3975	4025	3950	4025	483500	4387	4337.5	4087.167	3816.625	48.52
29-06-2006	4050	4050	3925	4025	2158000	4369.5	4338	4093.667	3822.125	48.52
30-06-2006	4100	4225	4100	4200	6183500	4346.5	4340.25	4101	3828.375	57.69
03-07-2006	4200	4300	4175	4300	1675000	4324.5	4343.5	4108.5	3835.375	61.88
04-07-2006	4350	4450	4350	4400	3998000	4306.5	4347.75	4116.667	3842.625	65.54
05-07-2006	4400	4400	4300	4300	378500	4286.5	4350.25	4123.5	3848.875	59.39
06-07-2006	4250	4300	4150	4300	1184000	4265.5	4351.25	4130.333	3854.5	59.39
07-07-2006	4325	4400	4225	4375	575500	4246	4352.5	4138	3860.625	62.46
10-07-2006	4375	4475	4375	4400	1299000	4232	4354	4146.167	3866.625	63.45
11-07-2006	4400	4425	4325	4350	358000	4219	4355.5	4154	3872.875	60.04
12-07-2006	4400	4400	4325	4375	208000	4204.5	4359	4161.667	3880.125	61.16
13-07-2006	4375	4375	4325	4325	73500	4191	4362	4168.833	3887.125	57.66
14-07-2006	4250	4250	4075	4125	1698500	4175.5	4362	4173.333	3893.125	46.27
17-07-2006	4075	4075	3875	3975	3489500	4157.5	4360.5	4176.167	3898.375	39.91
18-07-2006	3975	4025	3900	3950	700500	4140.5	4357.75	4178.833	3903.5	38.94
19-07-2006	3975	3975	3875	3875	2370500	4120.5	4353.5	4180.667	3908.75	36.13
20-07-2006	3925	4000	3925	3975	3035500	4103.5	4350.75	4183	3915.25	42.13
21-07-2006	3900	3975	3900	3950	674000	4082.5	4348.25	4185	3921.625	41.09
24-07-2006	3950	3950	3850	3900	875500	4062.5	4344.75	4186.5	3927.375	39.02
25-07-2006	3950	4000	3925	3925	1247000	4045.5	4340	4188.667	3933.125	40.63
26-07-2006	3950	4125	3950	4075	4163000	4042.5	4336.5	4192.667	3940.125	49.30
27-07-2006	4150	4175	4100	4175	4181000	4039	4334.5	4197.667	3947	54.11
28-07-2006	4175	4175	4125	4150	1327000	4032.5	4333.25	4202.333	3953.25	52.76
31-07-2006	4175	4250	4150	4200	3554500	4031.5	4332.75	4206.5	3959.75	55.17
01-08-2006	4200	4250	4175	4175	2013500	4032	4331.75	4210.167	3965	53.70
02-08-2006	4175	4225	4175	4200	1615500	4038	4331.75	4214.333	3971	54.99
03-08-2006	4225	4350	4225	4250	7118000	4045.5	4332.75	4219	3977.75	57.54
04-08-2006	4300	4425	4300	4350	6817500	4057.5	4335.5	4224.167	3985	62.17
07-08-2006	4350	4375	4250	4300	4791000	4067	4337	4229	3991.875	58.72
08-08-2006	4325	4400	4300	4300	4329000	4073.5	4338	4233.833	3998.375	58.72
09-08-2006	4300	4500	4300	4450	4379000	4085.5	4340.5	4239.833	4006	65.39
10-08-2006	4450	4450	4225	4225	3519000	4093.5	4341.25	4244	4012.375	51.86
11-08-2006	4300	4300	4250	4300	632000	4101.5	4341.75	4249	4019	55.19
14-08-2006	4300	4325	4250	4300	1112000	4109	4339.5	4252.833	4025.25	55.19
15-08-2006	4300	4375	4300	4350	2625000	4118.5	4338	4257.333	4031.375	57.46
16-08-2006	4400	4475	4400	4450	6534500	4130	4337.25	4262	4038.125	61.66
22-08-2006	4450	4625	4450	4575	7907500	4145.5	4339.75	4267.167	4045	66.15
23-08-2006	4575	4700	4550	4675	5755500	4160	4343.5	4272	4052.375	69.25
24-08-2006	4625	4725	4625	4675	6425500	4175.5	4346.75	4277	4060.125	69.25
25-08-2006	4675	4725	4475	4525	3669500	4188	4348.75	4281	4067.25	59.73
28-08-2006	4550	4550	4525	4550	444500	4201.5	4350.5	4285	4074.375	60.70
29-08-2006	4600	4675	4600	4675	2974000	4217.5	4352	4290.5	4081.5	65.21
30-08-2006	4700	4700	4550	4575	674000	4228.5	4353	4295.5	4087.75	59.34
31-08-2006	4600	4675	4575	4575	2573000	4241	4355.5	4300	4094.125	59.34
01-09-2006	4575	4650	4575	4650	5135500	4254.5	4358.5	4305.5	4101	62.29
04-09-2006	4675	4675	4650	4650	2180500	4268	4359.75	4311.667	4108.5	62.29
05-09-2006	4650	4775	4650	4700	6813000	4281.5	4360.75	4317.667	4115.875	64.30
06-09-2006	4725	4750	4700	4700	1130000	4295.5	4361.5	4322.667	4123.75	64.30
07-09-2006	4675	4725	4650	4675	1330500	4310.5	4361.25	4327.5	4132.25	62.37
08-09-2006	4675	4675	4575	4650	1233500	4323	4361.5	4332.167	4140.75	60.43
11-09-2006	4625	4625	4525	4625	76000	4335	4361	4336.667	4149.125	58.46
12-09-2006	4500	4525	4450	4525	3070000	4345	4357.25	4340.333	4156.5	51.28
13-09-2006	4575	4675	4550	4600	3399500	4353	4349.75	4344.5	4164	55.68
14-09-2006	4625	4625	4575	4600	748000	4359	4341.75	4348.667	4171.125	55.68
15-09-2006	4575	4625	4575	4625	197500	4363.5	4335	4353	4178.375	57.17
18-09-2006	4625	4700	4600	4700	1195500	4371.5	4329	4357.333	4185.5	61.38
19-09-2006	4725	4875	4725	4800	8455000	4381.5	4323.5	4361.333	4193.125	66.15
20-09-2006	4775	4825	4750	4775	1914500	4389.5	4317.75	4364.833	4200.875	64.02
21-09-2006	4800	4850	4800	4825	2039000	4398	4315	4368.667	4209.125	66.36
22-09-2006	4800	4875	4775	4775	672500	4406.5	4312.75	4372.5	4217.125	62.02
25-09-2006	4725	4750	4700	4725	957000	4413.5	4309	4377.167	4224.625	57.95
26-09-2006	4725	4750	4725	4750	1316000	4422	4306.5	4382	4232.125	59.39
27-09-2006	4775	4925	4775	4925	4283500	4438	4306.75	4387.333	4239.5	67.71
28-09-2006	4925	4950	4875	4950	2770500	4457.5	4307.5	4392.833	4246.5	68.69
29-09-2006	4925	4925	4825	4925	370500	4477	4308.75	4397.5	4253.375	66.50
02-10-2006	4875	4875	4825	4825	385500	4496	4308.25	4401	4259.5	58.48
03-10-2006	4825	4950	4825	4925	2054500	4515	4309.25	4405.5	4266	63.25
04-10-2006	4950	4975	4850	4925	3745500	4534.5	4308.5	4410.333	4272.375	63.25
05-10-2006	4950	4950	4850	4900	771000	4554.5	4308.5	4414.667	4278.5	61.21
06-10-2006	4900	4925	4875	4875	2315000	4573.5	4309.5	4417.833	4284.875	59.16
09-10-2006	4875	4875	4775	4800	2089500	4588	4315.25	4420.333	4291.5	53.37
10-10-2006	4825	4875	4800	4850	2456500	4601.5	4320.25	4423.5	4298.625	56.43
11-10-2006	4850	4850	4775	4800	2862000	4614.5	4323.5	4427	4305.375	52.70
12-10-2006	4800	4800	4775	4800	1948500	4626.5	4329	4430.667	4311.5	52.70
13-10-2006	4800	4825	4775	4800	2522500	4639	4335.5	4434.167	4317.375	52.70
16-10-2006	4825	4825	4800	4825	1195000	4651.5	4344.75	4438.333	4323.625	54.58
17-10-2006	4825	4925	4825	4850	2678000	4663.5	4354.5	4443	4330.125	56.43
18-10-2006	4850	4875	4850	4850	547500	4673.5	4365.5	4448.167	4336.5	56.43
19-10-2006	4875	4900	4875	4900	1163500	4685.5	4376.25	4453.167	4343.125	60.21
20-10-2006	4900	4950	4875	4950	2802000	4698.5	4386	4458.167	4350	63.61
30-10-2006	4900	5100	4900	5075	5152500	4711	4398.25	4464	4357.625	70.41
31-10-2006	5050	5050	4900	5000	1928500	4726.5	4410	4469.667	4364.625	62.82
01-11-2006	4900	5000	4900	5000	842000	4740.5	4421	4474.667	4371.875	62.82
02-11-2006	5000	5050	4950	5050	2945500	4755.5	4432.25	4478.167	4378.5	65.68
03-11-2006	5050	5050	4950	5000	829500	4768.5	4443.5	4481.5	4385.125	60.66
06-11-2006	4950	5050	4950	5000	1211500	4779.5	4454.75	4484.667	4391.375	60.66
07-11-2006	5000	5000	4950	5000	1883500	4788	4466.75	4489.167	4397.375	60.66
08-11-2006	4950	5000	4850	4900	629000	4792.5	4476.25	4493.167	4402.125	50.93
09-11-2006	4850	4900	4850	4900	89500	4797	4486.25	4496.833	4407	50.93
10-11-2006	4900	4900	4875	4900	1983000	4804.5	4496.25	4500.667	4411.875	50.93
13-11-2006	4900	4900	4875	4875	456000	4811	4506.25	4504	4416.5	48.50
14-11-2006	4875	4950	4850	4950	1533500	4816.5	4517	4506.833	4422	55.38
15-11-2006	4950	5000	4925	4925	1577500	4823.5	4526	4509.833	4427.5	52.84
16-11-2006	4950	4950	4925	4950	258000	4831	4536	4514	4432.75	55.06
17-11-2006	4950	4975	4900	4925	2384000	4836.5	4545.5	4517.833	4438.25	52.41
20-11-2006	4900	5000	4900	4975	1574500	4843	4555.5	4520.833	4444.5	56.88
21-11-2006	4975	5050	4975	5025	7297000	4849.5	4565.5	4523.667	4450.625	60.84
22-11-2006	5050	5250	5050	5200	12076500	4859.5	4577.5	4527.5	4456.875	70.91
23-11-2006	5250	5300	5150	5300	8008000	4872	4591.25	4531.5	4463.625	74.88
24-11-2006	5250	5300	5150	5300	3543500	4885	4604	4536	4470.375	74.88
27-11-2006	5300	5400	5300	5400	4375000	4900.5	4617.75	4540.833	4477.625	78.32
28-11-2006	5250	5300	5150	5200	2192000	4914	4629.5	4542.833	4483.75	60.50
29-11-2006	5350	5350	5250	5350	1405500	4929	4641	4542.833	4490.625	66.63
30-11-2006	5350	5400	5250	5350	2152500	4944	4651.5	4542.5	4497.5	66.63
01-12-2006	5350	5500	5350	5450	4958500	4960.5	4662	4543.5	4504.875	70.21
04-12-2006	5450	5450	5400	5450	912500	4975.5	4673.5	4544.5	4511.875	70.21
05-12-2006	5450	5500	5400	5450	2754000	4988.5	4685	4545.167	4518.125	70.21
06-12-2006	5500	5550	5250	5300	1511000	4999	4694.25	4544.833	4523.375	58.47
07-12-2006	5300	5450	5300	5450	7861000	5011.5	4704.75	4547.167	4529.375	64.80
08-12-2006	5400	5750	5400	5750	14993000	5031	4718.75	4552.167	4537.125	73.51
11-12-2006	5750	5800	5700	5750	11313000	5051.5	4732.5	4556.5	4545.75	73.51
12-12-2006	5750	5900	5700	5800	6554000	5072.5	4747.25	4561.833	4554.625	74.72
13-12-2006	5750	5950	5750	5900	7469500	5092	4765	4568.5	4563.5	76.98
14-12-2006	5800	5950	5800	5950	3641500	5112	4784.75	4575.667	4572.625	78.04
15-12-2006	5950	5950	5750	5800	1358000	5129.5	4803.25	4582.333	4580.5	67.95
18-12-2006	5800	5850	5700	5850	1952500	5150	4823	4588.833	4588.25	69.37
19-12-2006	5700	5750	5450	5600	1227000	5163.5	4839.25	4594	4595	55.99
20-12-2006	5700	5800	5650	5750	1110000	5180	4857.25	4599	4602.75	60.87
21-12-2006	5700	5750	5700	5750	523000	5197	4875.75	4604.667	4610.25	60.87
22-12-2006	5700	5800	5650	5800	76500	5215.5	4894.5	4611.5	4617.25	62.48
26-12-2006	5700	5800	5700	5800	25500	5235.5	4911.75	4622	4624.125	62.48
27-12-2006	5750	5800	5750	5800	461500	5254.5	4928	4631.667	4631.25	62.48
28-12-2006	5750	5750	5700	5750	544000	5273.5	4944	4640.167	4638.625	59.43
02-01-2007	5750	5800	5700	5750	508000	5292.5	4959.5	4650.167	4646.125	59.43
03-01-2007	5750	5800	5750	5800	891000	5312.5	4975.75	4661.167	4653.75	61.60
04-01-2007	5750	5800	5650	5650	772000	5329	4990.25	4672.833	4661	52.51
05-01-2007	5650	5650	5450	5600	2076000	5344	5003.75	4684.333	4668.25	49.87
08-01-2007	5500	5700	5500	5700	296000	5361	5017.25	4697.333	4676.375	54.77
09-01-2007	5750	5800	5500	5550	1486000	5374	5029.75	4708.833	4683.375	47.30
10-01-2007	5400	5500	5300	5350	3104500	5382	5040.25	4718	4689.125	39.56
11-01-2007	5400	5450	5350	5350	1836000	5387.5	5049.25	4728	4694.875	39.56
12-01-2007	5400	5400	5150	5200	4432000	5391.5	5059	4737.167	4700.125	34.63
15-01-2007	5300	5550	5250	5550	4976000	5402.5	5071.5	4748.167	4706.625	50.22
16-01-2007	5500	5500	5200	5350	9041500	5408.5	5082	4757.667	4710.75	43.79
17-01-2007	5300	5350	5300	5350	2421000	5415.5	5092	4767.5	4715	43.79
18-01-2007	5350	5650	5350	5600	3480500	5427.5	5103.5	4779	4720.375	52.59
19-01-2007	5600	5700	5600	5650	1373500	5440.5	5114.25	4791.333	4727	54.14
22-01-2007	5700	5750	5650	5750	1824500	5457.5	5125	4803.333	4734.25	57.15
23-01-2007	5650	5650	5550	5600	1201500	5471.5	5134.25	4814.667	4740.5	51.67
24-01-2007	5650	5650	5350	5650	3530000	5486.5	5145.5	4826.333	4747.125	53.28
25-01-2007	5450	5450	5200	5350	7640500	5496	5153.5	4836.167	4752	43.85
26-01-2007	5300	5350	5100	5350	8445000	5504	5160.25	4846	4756.125	43.85
29-01-2007	5200	5300	5150	5150	2285000	5508.5	5166	4853.5	4759.5	38.57
30-01-2007	5200	5250	5150	5200	2118500	5513.5	5172.25	4861.833	4763.875	40.50
31-01-2007	5200	5350	5200	5350	658000	5522	5179.25	4871	4768.875	45.98
01-02-2007	5400	5400	5300	5300	1293000	5528.5	5185.75	4879.833	4772.75	44.51
02-02-2007	5300	5300	5150	5150	2113000	5531	5190.25	4887.333	4775.5	40.34
05-02-2007	5150	5300	5150	5250	790000	5532	5195.75	4895.667	4778.625	44.10
06-02-2007	5200	5350	5200	5350	1399500	5533	5202.5	4905.167	4781.875	47.65
07-02-2007	5300	5400	5300	5400	5185500	5535	5210	4914.333	4785.75	49.38
08-02-2007	5350	5350	5200	5200	634000	5531	5215.75	4922.167	4788.375	43.22
09-02-2007	5250	5250	5150	5200	1806500	5531	5222.5	4930	4789.875	43.22
12-02-2007	5200	5300	5200	5250	1109000	5529	5229	4937	4789.375	45.20
13-02-2007	5250	5250	5150	5150	929000	5525	5234.5	4942.667	4788.125	42.04
14-02-2007	5200	5250	4950	4950	4785000	5515	5237.75	4946.333	4786.375	36.54
15-02-2007	5050	5175	5050	5150	4827500	5509	5242.25	4952	4785.625	44.38
16-02-2007	5150	5550	5150	5450	10924000	5509	5248.75	4959.667	4786.125	53.63
19-02-2007	5500	5750	5500	5650	5634000	5516	5257.5	4968.167	4787.625	58.58
20-02-2007	5650	5700	5500	5550	658000	5518	5264.75	4975.833	4789.875	55.40
21-02-2007	5650	5650	5550	5600	2031500	5515	5273	4984.167	4792.875	56.67
22-02-2007	5650	5750	5600	5600	2679000	5512	5281.75	4992.333	4795.375	56.67
23-02-2007	5500	5700	5500	5700	1099000	5510	5291.25	5001.5	4798.875	59.35
26-02-2007	5700	5700	5650	5700	1622000	5506	5299	5012	4802.875	59.35
27-02-2007	5750	5750	5650	5750	1313500	5502	5307	5023.833	4807.25	60.75
28-02-2007	5400	5750	5400	5750	3898500	5501	5315.25	5035.833	4812	60.75
01-03-2007	5750	5750	5500	5550	3331500	5495	5322.5	5047	4815.375	52.35
02-03-2007	5500	5500	5400	5450	342000	5492	5327.75	5056.833	4818.5	48.72
05-03-2007	5400	5400	5050	5100	2067500	5479	5329.5	5064.5	4819	38.62
06-03-2007	5150	5250	5150	5200	3000500	5468	5332.5	5073.167	4820.5	42.30
07-03-2007	5300	5400	5200	5350	3170500	5459	5337.25	5082.667	4823.375	47.39
08-03-2007	5500	5600	5450	5550	4529500	5454	5344.75	5092.5	4830	53.31
09-03-2007	5650	5650	5600	5600	2508000	5450	5352.25	5102	4836.25	54.68
12-03-2007	5650	5750	5650	5700	1807000	5449	5361.25	5112.333	4842.375	57.38
13-03-2007	5750	5750	5650	5700	1105000	5448	5370.25	5122.333	4849.625	57.38
14-03-2007	5500	5600	5450	5500	5314000	5442	5377.25	5131.167	4856.375	50.42
15-03-2007	5550	5600	5500	5500	1652000	5439	5384	5139.833	4864.375	50.42
16-03-2007	5500	5600	5500	5550	140000	5438	5391	5148.5	4872.75	52.10
20-03-2007	5600	5600	5450	5450	408000	5433	5397	5155.833	4881.25	48.55
21-03-2007	5500	5500	5450	5500	1814500	5432	5403	5163.833	4889.625	50.37
22-03-2007	5450	5450	5200	5200	6177000	5429	5405.5	5169.833	4895.75	40.99
23-03-2007	5250	5300	5150	5150	4609000	5425	5406.25	5174.5	4902.25	39.66
26-03-2007	5200	5350	5200	5350	2791000	5428	5409.75	5182	4909.875	47.04
27-03-2007	5350	5350	5150	5200	1546500	5421	5411.75	5188	4916.375	42.81
28-03-2007	5200	5200	5000	5000	5809500	5414	5411.25	5192.667	4921.75	37.92
29-03-2007	5000	5100	4950	5050	9195000	5408	5411.75	5197.333	4927.625	39.77
30-03-2007	5050	5100	5050	5100	1613000	5398	5412.75	5201.667	4933.75	41.65
02-04-2007	5150	5250	5100	5200	3762000	5389	5414.75	5205.833	4940.75	45.32
03-04-2007	5200	5350	5200	5300	11264500	5380	5418.75	5210	4947.5	48.79
04-04-2007	5350	5450	5200	5200	7726000	5372	5421.75	5213.5	4954	45.67
05-04-2007	5200	5200	5150	5150	1408500	5362	5424.25	5217.667	4960.25	44.15
09-04-2007	5400	5400	5300	5350	2348000	5362	5429	5223	4967.625	51.15
10-04-2007	5300	5300	5250	5300	314500	5361	5432.5	5227.167	4974.75	49.48
11-04-2007	5350	5400	5300	5400	2502000	5366	5437.25	5232.667	4981.625	52.80
12-04-2007	5400	5450	5350	5400	3649500	5370	5441.75	5238.167	4988.875	52.80
13-04-2007	5450	5500	5400	5400	2708500	5371	5446.5	5243.167	4996	52.80
16-04-2007	5450	5600	5450	5600	6791500	5377	5452.75	5249.5	5004.125	59.46
17-04-2007	5600	5650	5500	5600	4396000	5386	5458.5	5255.5	5012	59.46
18-04-2007	5600	5650	5550	5550	1617000	5392	5462	5261.167	5019.75	57.12
19-04-2007	5450	5500	5400	5450	425000	5394	5463.5	5266.333	5027.375	52.67
20-04-2007	5450	5550	5450	5450	1322500	5395	5465	5271.667	5034.5	52.67
23-04-2007	5500	5550	5500	5550	367500	5402	5466.5	5277.833	5042.125	56.59
24-04-2007	5550	5550	5500	5500	200500	5408	5469.5	5284.333	5049.5	54.17
25-04-2007	5500	5550	5500	5550	746500	5414	5471.5	5290.667	5056.25	56.19
26-04-2007	5550	5700	5550	5700	1960000	5425	5475	5298	5063.25	61.65
27-04-2007	5650	5900	5600	5900	2470000	5444	5479.5	5306.5	5070.75	67.46
30-04-2007	5850	5850	5700	5700	2660500	5455	5482	5313.167	5077.75	57.99
01-05-2007	5700	5700	5500	5550	766500	5457	5483	5318.167	5084	52.08
02-05-2007	5500	5500	5350	5450	3573500	5453	5484.5	5322.667	5089.375	48.54
03-05-2007	5450	5600	5450	5450	1391500	5451	5484.5	5326.833	5094.625	48.54
04-05-2007	5500	5750	5450	5700	4031000	5453	5484	5333	5101.375	57.03
07-05-2007	5700	5800	5650	5750	635500	5456	5484	5339.833	5108.25	58.50
08-05-2007	5750	5750	5600	5650	179000	5455	5482.5	5345.833	5114.875	54.47
09-05-2007	5550	5600	5550	5600	164500	5453	5479.5	5350.333	5122.25	52.53
10-05-2007	5650	5750	5550	5750	2098500	5453	5477.5	5355.667	5131.125	57.44
11-05-2007	5700	5700	5600	5700	515500	5452	5476.5	5360.833	5139.875	55.38
15-05-2007	5700	5750	5600	5600	814500	5453	5474	5366	5148.5	51.42
16-05-2007	5600	5600	5550	5600	1130000	5456	5474	5370.5	5156.625	51.42
21-05-2007	5600	5600	5500	5500	741500	5464	5471.5	5374.333	5164.375	47.47
22-05-2007	5450	5650	5400	5600	1123000	5472	5470	5379	5172.875	51.48
23-05-2007	5650	5850	5650	5800	2696000	5481	5470	5385.167	5182.25	58.33
24-05-2007	5600	5750	5600	5650	1121000	5483	5468.5	5390.833	5190.125	52.36
25-05-2007	5600	5650	5550	5650	608000	5484	5467	5396.167	5197.5	52.36
28-05-2007	5550	5750	5550	5750	44000	5485	5467	5402.5	5205.5	55.85
29-05-2007	5750	5750	5600	5750	41000	5486	5467	5408.833	5213.25	55.85
30-05-2007	5750	5750	5650	5700	232500	5490	5466	5414.833	5220.875	53.58
31-05-2007	5750	5750	5550	5550	423500	5491	5465	5419.667	5227.625	47.34
04-06-2007	5600	5750	5600	5700	894000	5494	5466	5425.333	5234.875	53.20
05-06-2007	5650	5700	5600	5600	403500	5497	5465	5430.333	5241.125	49.26
06-06-2007	5700	5700	5600	5600	243000	5499	5465.5	5435	5247.625	49.26
07-06-2007	5600	5700	5500	5500	2136000	5505	5467	5438.667	5253.625	45.37
08-06-2007	5450	5450	5350	5400	1828000	5510	5467.5	5440.833	5258.375	41.81
11-06-2007	5550	5600	5450	5550	453000	5514	5471	5444.5	5265	48.36
12-06-2007	5500	5650	5500	5650	1956500	5523	5472	5448.833	5271.75	52.22
13-06-2007	5600	5650	5600	5650	587000	5536	5475	5452.833	5278.5	52.22
14-06-2007	5700	5750	5650	5650	1158000	5548	5478	5457.167	5285	52.22
15-06-2007	5750	5750	5650	5700	254000	5560	5479	5461.833	5291.25	54.35
18-06-2007	5700	5800	5700	5750	2647500	5571	5480	5466.833	5297.125	56.44
19-06-2007	5750	6000	5750	6000	1308000	5585	5482.5	5474.167	5303.75	65.06
20-06-2007	6000	6450	6000	6450	2255500	5610	5491	5484.5	5312.625	74.75
21-06-2007	6400	6600	6400	6600	705000	5639	5500.5	5495.833	5323	77.04
22-06-2007	6600	6800	6600	6700	1639000	5666	5514	5508	5333.75	78.44
25-06-2007	6700	6850	6600	6600	3624000	5692	5526.5	5519	5343.375	73.60
26-06-2007	6600	6600	6350	6400	1419000	5712	5539	5528.833	5352.5	64.97
27-06-2007	6400	6400	6350	6400	2549000	5732	5551	5538.5	5361.625	64.97
28-06-2007	6400	6400	6300	6300	2604000	5750	5560.5	5547.667	5369.875	60.83
29-06-2007	6350	6400	6250	6250	4580000	5763	5570	5556.167	5377.875	58.82
02-07-2007	6350	6350	6250	6300	898500	5777	5581.5	5564.667	5385.875	60.24
03-07-2007	6300	6300	6200	6250	878000	5791	5591.5	5571.667	5393.625	58.08
04-07-2007	6250	6250	6150	6250	3107000	5807	5600.5	5578	5401.5	58.08
05-07-2007	6250	6400	6250	6300	16000	5824	5609.5	5584.667	5409.75	59.75
06-07-2007	6400	6400	6250	6250	197000	5838	5620	5590.333	5417.875	57.29
09-07-2007	6250	6350	6250	6300	1056500	5854	5631	5597.667	5426.75	59.11
10-07-2007	6300	6350	6250	6250	615500	5868	5641	5603.667	5435	56.52
11-07-2007	6200	6250	6200	6200	948500	5878	5651.5	5609.333	5443	53.98
12-07-2007	6350	6350	6200	6250	457500	5885	5664.5	5614.667	5451.125	56.11
13-07-2007	6300	6400	6250	6300	249500	5897	5676	5620.333	5459.125	58.19
16-07-2007	6300	6400	6300	6400	1494500	5914	5685.5	5626.667	5467.125	62.06
17-07-2007	6300	6550	6300	6500	1871500	5935	5694	5634.667	5475.75	65.50
18-07-2007	6500	6500	6300	6350	779000	5953	5702	5640.667	5483.375	57.13
19-07-2007	6350	6550	6350	6550	1182000	5970	5711.5	5646	5492.25	63.77
20-07-2007	6600	7250	6600	7000	3030500	5995	5725.5	5654.333	5503.625	73.67
23-07-2007	7000	7250	7000	7250	592500	6027	5741	5664	5516.125	77.36
24-07-2007	7200	7200	7050	7100	520500	6057	5755	5672	5527	70.93
25-07-2007	7000	7100	7000	7100	1471500	6084	5768.5	5679.667	5537.75	70.93
26-07-2007	7050	7050	6900	7000	3711500	6110	5781	5687.667	5548.125	66.64
27-07-2007	6850	6850	6450	6550	5300000	6129	5791	5692.333	5556.75	51.55
30-07-2007	6550	6650	6450	6450	3313000	6146	5801	5698	5564.375	48.90
31-07-2007	6450	6550	6450	6500	4943500	6166	5815	5703	5572.25	50.27
01-08-2007	6450	6550	6450	6500	2227500	6184	5828	5708	5580.25	50.27
02-08-2007	6500	6600	6500	6500	1767500	6198	5839.5	5712.667	5588.375	50.27
03-08-2007	6650	6650	6600	6650	1333000	6218	5850.5	5718.333	5597.625	54.83
06-08-2007	6650	6650	6450	6450	625000	6234	5859	5722.667	5605.625	48.45
07-08-2007	6400	6400	6300	6350	2495000	6246	5865.5	5726.667	5613.375	45.60
08-08-2007	6300	6400	6300	6350	841000	6258	5872	5730.667	5621.125	45.60
09-08-2007	6450	6450	6200	6200	972500	6268	5879	5733.333	5628.125	41.36
10-08-2007	6100	6100	6050	6100	400000	6279	5885	5736.333	5634.5	38.77
13-08-2007	6200	6200	6200	6200	117000	6289	5891.5	5740.333	5641.25	42.63
14-08-2007	6200	6350	6200	6200	1981500	6301	5899	5743.667	5648	42.63
15-08-2007	6100	6100	5800	5850	681000	6306	5902.5	5745.667	5652.75	33.93
16-08-2007	5600	5650	5500	5500	3399500	6306	5905.5	5746.667	5655.5	27.82
20-08-2007	5700	5850	5600	5800	2103500	6314	5912	5749.667	5659.125	38.11
21-08-2007	5850	6100	5850	6100	254000	6325	5919.5	5755.667	5664.625	46.35
22-08-2007	6150	6150	5900	6050	100000	6333	5928	5759	5669.875	45.27
23-08-2007	6100	6250	6100	6250	3124000	6345	5940.5	5765	5675.875	50.27
24-08-2007	6350	6350	6250	6350	488000	6359	5953.5	5771.667	5682.625	52.60
27-08-2007	6350	6450	6350	6350	280000	6372	5966	5776.667	5689.375	52.60
28-08-2007	6250	6300	6200	6250	123500	6382	5976.5	5780.667	5695.625	49.89
29-08-2007	6250	6350	6250	6250	1959000	6387	5986	5784	5702.375	49.89
30-08-2007	6400	6500	6400	6500	634000	6388	5999	5790	5710.375	56.41
31-08-2007	6450	6500	6400	6400	1485000	6384	6011.5	5795	5717.875	53.41
03-09-2007	6400	6400	6400	6400	257500	6378	6022	5802	5725.5	53.41
04-09-2007	6400	6500	6400	6500	583500	6376	6034	5809.667	5733.25	56.11
05-09-2007	6500	6500	6450	6450	1310000	6377	6044.5	5818.333	5740.875	54.42
06-09-2007	6450	6450	6350	6350	302000	6376	6054	5826	5747.875	51.08
07-09-2007	6350	6350	6300	6300	19000	6376	6063	5832.333	5754.75	49.46
10-09-2007	6300	6300	6300	6300	19500	6377	6070	5839	5761.375	49.46
11-09-2007	6250	6250	6250	6250	13000	6376	6076.5	5846.333	5767.5	47.69
12-09-2007	6250	6250	5900	5900	1685500	6369	6080	5850.667	5771	37.58
13-09-2007	6000	6150	6000	6150	243000	6367	6087	5856	5775.25	46.33
14-09-2007	6300	6300	6050	6150	1410500	6364	6094	5861	5779.5	46.33
17-09-2007	6200	6200	6100	6150	175000	6362	6100	5867.333	5783.25	46.33
18-09-2007	6150	6150	6050	6100	732000	6358	6106	5873.333	5787.75	44.77
19-09-2007	6150	6350	6150	6350	2060500	6360	6114	5880.667	5792.75	53.28
20-09-2007	6350	6350	6250	6250	123000	6361	6119.5	5888	5797.25	49.96
21-09-2007	6200	6300	6200	6300	413500	6362	6123.5	5897	5801.5	51.58
24-09-2007	6300	6450	6250	6350	2827500	6363	6130	5905	5806	53.22
25-09-2007	6300	6300	6200	6300	2199000	6361	6137.5	5910.667	5810.25	51.35
26-09-2007	6200	6300	6200	6300	953000	6357	6146	5915	5815.25	51.35
27-09-2007	6300	6300	6250	6300	3509500	6356	6154.5	5920	5819.5	51.35
28-09-2007	6300	6300	6000	6100	1871000	6347	6158.5	5923.333	5821.25	43.70
01-10-2007	6100	6250	6000	6250	3943500	6332	6163.5	5927.667	5823.75	49.75
02-10-2007	6250	6350	6250	6350	3458000	6314	6170.5	5932	5826.5	53.35
03-10-2007	6350	6350	6100	6300	6817500	6298	6177.5	5936	5828.5	51.37
04-10-2007	6200	6350	6200	6250	3061000	6281	6182.5	5939.333	5830	49.39
05-10-2007	6250	6650	6250	6550	4981500	6272	6191	5944.667	5833.75	59.46
08-10-2007	6700	6900	6600	6800	6808500	6277	6203	5953	5838.5	65.61
09-10-2007	6800	6850	6700	6850	1228500	6285	6215.5	5962.333	5844.75	66.69
10-10-2007	6800	7000	6800	6950	1393500	6294	6230	5974.667	5850.75	68.82
11-10-2007	6950	7100	6950	7050	1351500	6305	6244.5	5987	5857.25	70.82
17-10-2007	7050	7050	6850	7000	1351500	6315	6256.5	5998	5863.25	68.45
18-10-2007	7000	7200	7000	7150	1171000	6325	6271.5	6008.667	5870	71.53
19-10-2007	7050	7150	7050	7100	215000	6338	6286	6018.667	5876.5	69.11
22-10-2007	6800	7050	6800	6900	3316000	6349	6297.5	6026.667	5882.25	60.32
23-10-2007	7100	7200	6950	7200	819500	6366	6312	6036.667	5889.5	67.08
24-10-2007	7250	7600	7250	7600	1346000	6394	6331	6050.667	5898.5	73.55
25-10-2007	7600	8000	7600	8000	2049000	6432	6355.5	6067.333	5910.25	78.17
26-10-2007	8050	8200	8000	8050	2362000	6469	6379	6084	5922.5	78.68
29-10-2007	8050	8400	8050	8400	3884000	6513	6407	6103.667	5936	81.82
30-10-2007	8450	8800	8450	8800	465500	6572	6439	6125.667	5952.25	84.62
31-10-2007	8700	9000	8100	8200	1377500	6626	6466	6145.667	5966.5	67.78
01-11-2007	8400	8750	8400	8600	2488000	6682	6498	6168.667	5982.75	71.81
02-11-2007	8500	8550	8450	8450	2418000	6729	6527	6189.333	5999	68.36
05-11-2007	8400	8400	7950	8000	1185500	6768	6550.5	6208	6011.25	59.17
06-11-2007	8000	8100	8000	8050	3362000	6804	6574.5	6228.333	6024.75	59.82
07-11-2007	8100	8100	7650	7750	1361500	6832	6595.5	6246.333	6036.75	54.27
08-11-2007	7700	7750	7400	7500	529000	6855	6613.5	6262.333	6046.25	50.10
09-11-2007	7500	7500	7200	7400	992500	6878	6630	6277	6055	48.49
12-11-2007	7200	7250	7100	7250	2605500	6898	6642.5	6290	6062.5	46.11
13-11-2007	7300	7450	7300	7300	1320000	6914	6651	6304	6071	47.04
14-11-2007	7450	8150	7350	8150	4553000	6949	6666.5	6324	6083.5	59.81
15-11-2007	8200	8350	8100	8150	1612000	6984	6681	6342.667	6097.5	59.81
16-11-2007	8100	8100	8050	8050	3778000	7015	6695.5	6361	6111	57.91
19-11-2007	8100	8150	8050	8100	705500	7048	6712.5	6379	6125.75	58.62
20-11-2007	8000	8300	7900	8300	474500	7087	6731.5	6398.333	6141.25	61.42
21-11-2007	8200	8200	7450	7750	690000	7116	6746	6414	6153.25	51.16
22-11-2007	7600	7600	7500	7500	243000	7140	6758.5	6426.667	6164.25	47.29
23-11-2007	7600	7600	7300	7300	445500	7161	6768.5	6438	6175	44.40
26-11-2007	7450	7500	7350	7350	357500	7190	6779.5	6450	6185.5	45.30
27-11-2007	7300	7700	7250	7550	505000	7218	6792.5	6464	6196.5	48.87
28-11-2007	7650	7700	7500	7550	917500	7246	6805	6478	6207.25	48.87
29-11-2007	7650	7850	7650	7850	1051000	7280	6821	6493.333	6220.5	54.08
30-11-2007	7850	8000	7700	7700	1857000	7312	6835	6508	6233	51.27
03-12-2007	7700	7850	7700	7700	216000	7339	6849.5	6522.333	6245.25	51.27
04-12-2007	7650	7700	7650	7650	534000	7367	6864	6535.333	6257.75	50.26
05-12-2007	7700	8250	7650	8250	370500	7406	6884	6551	6274.25	60.35
06-12-2007	8300	8300	7750	7900	1301500	7437	6900	6565.667	6288	53.53
07-12-2007	7900	8100	7900	8000	1890500	7471	6916	6582	6300.75	55.09
10-12-2007	7950	8100	7800	7800	837500	7501	6929	6597.667	6311.5	51.37
11-12-2007	7800	7800	7550	7700	4040000	7529	6942.5	6612.667	6322.25	49.57
12-12-2007	7600	8000	7550	7900	850500	7565	6956	6627.333	6333.75	53.11
13-12-2007	7900	7900	7700	7700	341500	7594	6963	6640.333	6344.25	49.37
14-12-2007	7700	7850	7700	7850	1139000	7624	6969	6655	6355	52.10
17-12-2007	7800	7800	7550	7800	1444500	7654	6976	6669.667	6365.5	51.11
18-12-2007	7700	7700	7500	7700	2754500	7683	6982	6682.667	6375.25	49.11
19-12-2007	7600	7700	7500	7700	2078000	7706	6989	6696	6385	49.11
26-12-2007	7700	7850	7650	7800	1036000	7726	7001.5	6710.667	6396.25	51.32
27-12-2007	7800	7850	7700	7800	740000	7745	7015	6725.333	6408	51.32
28-12-2007	7750	8200	7750	8200	1726000	7770	7032	6743.333	6423.5	59.49
02-01-2008	7950	8000	7950	8000	188000	7789	7047	6759.333	6437.5	54.56
03-01-2008	7950	8050	7900	8050	252000	7810	7062.5	6774.333	6451	55.55
04-01-2008	7850	8050	7850	8050	769000	7828	7076.5	6790.333	6463.5	55.55
07-01-2008	7900	7950	7900	7950	1043000	7845	7091.5	6805.667	6475.25	52.87
08-01-2008	7950	8200	7950	8150	1261500	7870	7109.5	6821.667	6487.5	57.31
09-01-2008	8200	8750	8200	8500	1787000	7896	7131	6840	6501.5	63.73
14-01-2008	8600	9050	8400	8400	995000	7912	7153	6858	6516	60.91
15-01-2008	8500	8550	7700	7800	3532500	7908	7170	6873	6527.5	47.36
16-01-2008	7800	7800	7000	7250	3397000	7892	7180.5	6883.333	6536	38.84
17-01-2008	7300	7400	7000	7300	2451000	7870	7191.5	6894.667	6545.25	39.90
18-01-2008	6900	7200	6900	7050	1568000	7835	7203.5	6904.333	6553	36.49
21-01-2008	6900	7200	6900	7150	777000	7814	7220	6915.333	6562.75	38.74
22-01-2008	6750	6750	6000	6550	1403000	7773	7227.5	6923	6569.75	31.52
23-01-2008	6800	7100	6600	7000	5807500	7744	7236.5	6932.667	6578	40.48
24-01-2008	7100	7350	7050	7250	1255500	7729	7248.5	6943.333	6588.25	44.80
25-01-2008	7350	7650	7350	7600	2517500	7720	7262	6956.333	6601.25	50.25
28-01-2008	7500	7500	7100	7150	2872500	7708	7270	6966.333	6611.75	44.21
29-01-2008	7250	7550	7250	7350	820500	7705	7280	6977.333	6623	47.24
30-01-2008	7500	7750	7500	7600	6525000	7709	7293.5	6989.667	6635	50.84
31-01-2008	7600	7800	7600	7750	4888000	7719	7308.5	7001.333	6647.25	52.92
01-02-2008	7750	7750	7600	7700	1460500	7727	7320.5	7009.667	6659.75	52.13
04-02-2008	7700	7700	7600	7650	37500	7717	7333	7016.667	6672.25	51.30
05-02-2008	7650	7650	7100	7200	503000	7698	7341	7020	6681.5	44.48
06-02-2008	7200	7450	7200	7450	432000	7686	7350.5	7025.667	6692.25	48.57
11-02-2008	7250	7350	7200	7350	289500	7671	7359.5	7032	6702	47.08
12-02-2008	7300	7300	7150	7300	379500	7651	7369	7038	6711.5	46.31
13-02-2008	7500	7550	7350	7400	789000	7644	7380	7045.333	6721.5	48.13
14-02-2008	7550	7900	7550	7800	4845500	7650	7395	7055.667	6732.5	54.74
15-02-2008	7700	7900	7650	7750	3854500	7659	7410	7065.333	6743.25	53.82
18-02-2008	7900	7900	7750	7800	960000	7668	7429	7075.667	6754.5	54.64
19-02-2008	7800	7800	7600	7800	971000	7673	7445.5	7086	6766.25	54.64
20-02-2008	7800	7800	7650	7750	731500	7677	7461.5	7095.667	6777.75	53.54
21-02-2008	7800	7950	7750	7850	2828500	7677	7478.5	7106.333	6789.25	55.48
22-02-2008	7850	7850	7800	7800	906000	7679	7495.5	7116.333	6800.75	54.26
25-02-2008	7800	7950	7800	7950	821000	7684	7511.5	7127.667	6812.75	57.30
26-02-2008	7800	7800	7600	7650	746000	7684	7525.5	7137.333	6822.5	50.12
27-02-2008	7700	7950	7700	7750	2763500	7674	7540	7147.333	6831.75	52.27
28-02-2008	7700	7850	7700	7800	1168500	7672	7554.5	7157.333	6842.25	53.35
29-02-2008	7800	7850	7500	7500	1023000	7662	7566.5	7164.667	6852	46.54
03-03-2008	7500	7600	7400	7450	358500	7655	7578	7171	6862	45.50
04-03-2008	7400	7400	7100	7250	1422500	7646	7587.5	7177	6871	41.50
05-03-2008	7400	7400	6700	6900	8517000	7626	7595.5	7179.333	6877	35.60
06-03-2008	7000	7000	6800	6950	948500	7611	7602.5	7179	6883	36.98
10-03-2008	6700	6700	6450	6500	1364500	7584	7604	7174	6887.25	30.62
11-03-2008	6400	6550	6250	6550	1981000	7559	7606.5	7170.333	6892	32.02
12-03-2008	6700	6700	6500	6500	2213500	7535	7609	7166.333	6895.75	31.34
13-03-2008	6450	6450	6050	6200	2035500	7505	7605.5	7161	6898.25	27.56
14-03-2008	6200	6200	5800	5850	2491000	7466	7596	7156.333	6899.5	23.93
17-03-2008	5700	5800	5350	5800	3436500	7426	7585.5	7152	6900.5	23.45
18-03-2008	5700	5950	5550	5950	1693000	7381	7575.5	7148.333	6902.75	28.07
19-03-2008	6100	6400	6100	6300	2478500	7347	7568	7147	6906.25	37.53
24-03-2008	6300	6500	6250	6450	779500	7315	7562.5	7146.667	6909.5	41.10
25-03-2008	6500	6700	6450	6650	2866500	7287	7557.5	7146.667	6914.5	45.58
26-03-2008	6550	6950	6550	6750	1447000	7263	7554	7148.667	6920	47.72
27-03-2008	6700	6850	6650	6850	757000	7237	7553.5	7152	6925.5	49.84
28-03-2008	6850	7050	6800	7050	1847000	7208	7552	7156.667	6932	53.87
31-03-2008	7000	7150	6950	7050	1186000	7181	7546.5	7162.333	6938.75	53.87
01-04-2008	7100	7100	6650	7050	1033500	7166	7537	7168.667	6946.25	53.87
02-04-2008	7000	7100	6850	7100	2373500	7163	7527.5	7174.667	6953.25	55.00
03-04-2008	7300	7300	6650	6700	1694500	7151	7510.5	7178	6958.75	45.42
04-04-2008	6800	6800	6550	6600	1859000	7142	7488.5	7183	6963.75	43.38
07-04-2008	6550	6550	6000	6200	1099000	7123	7468.5	7187.667	6967.25	36.36
08-04-2008	6150	6150	5850	5900	883500	7110	7441.5	7188.333	6969.75	32.16
09-04-2008	5850	5850	5250	5450	5010000	7079	7411.5	7184	6969.25	27.10
10-04-2008	5450	5500	5200	5500	743000	7044	7386.5	7180.333	6968.5	28.45
11-04-2008	5600	6100	5500	6100	1990500	7014	7367	7179.333	6970.75	42.24
14-04-2008	5800	5800	5550	5700	855500	6985	7346.5	7175	6971	37.11
15-04-2008	5700	5700	5400	5600	3071500	6950	7327.5	7170	6970.5	35.93
16-04-2008	5800	5800	5550	5650	2317000	6911	7310	7166	6970	37.01
17-04-2008	5750	5750	5600	5650	3017000	6869	7294	7162	6968.25	37.01
18-04-2008	5650	5800	5650	5800	5401000	6831	7279	7157.333	6965	40.48
21-04-2008	5900	5900	5650	5700	1633500	6792	7254.5	7152.667	6960.5	38.94
22-04-2008	5600	5600	5450	5500	2145000	6758	7228	7146.667	6954.5	35.99
23-04-2008	5500	5550	5450	5550	1106000	6720	7203	7140.333	6949.25	37.27
24-04-2008	5550	5550	5300	5300	2366500	6679	7175	7132.667	6943.75	33.64
25-04-2008	5450	5850	5300	5850	3549500	6650	7150.5	7129.333	6941	46.07
28-04-2008	5700	5750	5450	5450	1250000	6611	7127.5	7123.667	6936.75	40.18
29-04-2008	5500	5650	5400	5600	4934000	6567	7108.5	7119	6933.5	43.11
30-04-2008	5650	5700	5600	5600	1338000	6524	7091.5	7114.667	6930	43.11
02-05-2008	5650	5800	5650	5750	4392500	6483	7075.5	7113.667	6927.5	46.18
05-05-2008	5800	5950	5750	5900	5827000	6445	7059	7112	6925.75	49.13
06-05-2008	5900	5900	5800	5850	915000	6407	7042	7110	6923.5	48.18
07-05-2008	5800	5800	5750	5800	682000	6366	7021.5	7107.667	6921.25	47.20
08-05-2008	5900	5900	5650	5850	1483500	6327	7003	7106	6919	48.34
09-05-2008	5750	5850	5750	5850	1966500	6285	6984.5	7102.667	6917	48.34
12-05-2008	5850	5900	5800	5850	295500	6249	6966.5	7100	6915.25	48.34
13-05-2008	5850	6100	5850	6100	2854000	6216	6945	7098.667	6914.5	54.44
14-05-2008	6100	6750	6100	6550	9047500	6191	6931.5	7100	6915.75	62.94
15-05-2008	6650	6800	6600	6700	1398500	6175	6918.5	7102.667	6917.25	65.26
16-05-2008	6800	6850	6700	6800	1955500	6162	6908.5	7106	6918.75	66.76
19-05-2008	6800	6850	6600	6700	345500	6151	6898.5	7108.667	6920.5	63.80
21-05-2008	6800	6900	6500	6500	3193500	6143	6884.5	7111.333	6920.25	58.24
22-05-2008	6250	6550	6150	6450	2243500	6133	6872	7112.667	6917.5	56.90
23-05-2008	6450	6500	6400	6450	1699000	6132	6858	7113.333	6913.5	56.90
26-05-2008	6250	6300	6150	6300	548000	6127	6843	7113.333	6909.5	52.69
27-05-2008	6500	6500	6150	6400	556500	6125	6830	7114.333	6906	55.08
28-05-2008	6400	6450	6350	6350	363000	6128	6816.5	7113	6902.75	53.62
29-05-2008	6450	6450	6150	6250	229500	6136	6801	7109.333	6901.25	50.74
30-05-2008	6200	6500	6050	6150	2952000	6143	6784.5	7104.667	6899.75	47.96
02-06-2008	6150	6400	6100	6400	263000	6152	6766.5	7101	6899.25	54.65
03-06-2008	6350	6350	6150	6150	623500	6149	6748	7095	6897.5	48.00
04-06-2008	6150	6150	6000	6000	482000	6140	6727.5	7088.333	6895	44.50
05-06-2008	6000	6000	5800	6000	1313000	6127	6707	7080.667	6891.75	44.50
06-06-2008	6100	6100	5900	5950	872000	6111	6687	7073	6889.25	43.28
09-06-2008	5800	6100	5700	5900	960000	6092	6664.5	7066.333	6887	42.04
10-06-2008	5900	5900	5550	5900	1415000	6069	6638.5	7057.667	6884.75	42.04
11-06-2008	5800	5900	5700	5900	238000	6046	6613.5	7046.333	6883.25	42.04
12-06-2008	5850	5850	5650	5800	750000	6021	6593.5	7031.667	6881.75	39.24
13-06-2008	5800	5800	5500	5550	2742500	5990	6576.5	7015	6878.5	33.26
16-06-2008	5600	5650	5500	5600	3992500	5968	6559.5	6996.333	6875.5	35.38
17-06-2008	5600	5600	5450	5550	829500	5947	6544.5	6974.667	6874	34.21
18-06-2008	5500	5550	5450	5450	243000	5932	6527.5	6956.333	6873.75	31.93
19-06-2008	5450	5450	5350	5350	567500	5921	6515.5	6934.667	6871.5	29.79
20-06-2008	5400	5650	5200	5650	2676500	5925	6502	6916	6869.25	42.27
23-06-2008	5550	5550	5450	5500	233000	5925	6484.5	6899.333	6866.5	38.58
24-06-2008	5500	5650	5500	5550	1208500	5914	6464	6882.667	6863	40.44
25-06-2008	5500	5500	5400	5450	313000	5909	6447	6867.333	6858.5	37.96
26-06-2008	5450	5450	5300	5350	1404500	5904	6427	6853	6853.5	35.60
27-06-2008	5300	5350	5200	5250	423500	5896	6403.5	6838.667	6848.5	33.37
30-06-2008	5200	5450	5200	5450	1728500	5892	6380.5	6826.667	6844.5	41.29
01-07-2008	5400	5450	5350	5400	898000	5884	6357.5	6814	6839	40.01
02-07-2008	5400	5500	5400	5400	1389000	5878	6335	6795.667	6834	40.01
03-07-2008	5300	5300	5100	5200	3026500	5872	6315	6776	6828	34.98
04-07-2008	5200	5600	5200	5600	4400000	5873	6296.5	6759.667	6823.5	48.84
07-07-2008	5600	5600	5200	5300	727500	5873	6276	6741	6817.75	41.67
08-07-2008	5250	5650	5250	5500	2031500	5866	6258	6722.333	6813.5	47.23
09-07-2008	5600	5950	5550	5800	7698500	5873	6242	6709.333	6811	54.28
10-07-2008	5700	5800	5650	5800	1337500	5877	6222	6698	6808.5	54.28
11-07-2008	5650	5750	5650	5700	125000	5879	6201.5	6687.333	6805.75	51.61
14-07-2008	5650	5650	5450	5500	528500	5874	6178.5	6675	6803.75	46.68
15-07-2008	5400	5500	5350	5500	56500	5866	6155.5	6661.333	6800.5	46.68
16-07-2008	5400	5500	5250	5300	1752500	5855	6131	6646.333	6796.25	42.02
17-07-2008	5300	5300	5250	5300	804500	5845	6105.5	6629.333	6792	42.02
18-07-2008	5300	5700	5200	5700	2030500	5842	6084.5	6616	6790	52.92
21-07-2008	5700	5700	5600	5650	1325500	5838	6061.5	6602.333	6786.5	51.61
22-07-2008	5600	5700	5600	5700	289500	5835	6042	6589.333	6783.75	52.87
23-07-2008	5700	5850	5700	5800	2406500	5829	6022.5	6573	6781.25	55.36
24-07-2008	5850	6000	5800	5900	2890500	5816	6003.5	6559.667	6779	57.76
25-07-2008	5850	5900	5850	5900	409500	5800	5987.5	6545.667	6777	57.76
28-07-2008	5900	5900	5800	5900	546500	5782	5972	6533	6775	57.76
29-07-2008	5900	6100	5900	6000	5637000	5768	5959.5	6521.667	6773.5	60.42
31-07-2008	6100	6250	6000	6150	4640000	5761	5952	6510	6773.75	64.08
01-08-2008	6150	6150	5950	6100	1142500	5754	5943.5	6499.333	6773	62.02
04-08-2008	6100	6100	5950	6000	264000	5745	5938.5	6487	6771.25	58.01
05-08-2008	5900	6050	5900	6050	1430500	5740	5933.5	6475.333	6770	59.42
06-08-2008	6050	6250	6000	6100	3068500	5734	5929.5	6464.667	6769.25	60.84
07-08-2008	6100	6250	6100	6200	1297000	5731	5929.5	6454.667	6767.5	63.58
08-08-2008	6200	6450	6200	6400	2814500	5734	5935	6445.333	6765.5	68.36
11-08-2008	6500	6700	6200	6200	3090500	5735	5939	6434.667	6762.25	59.90
12-08-2008	6300	6350	6150	6150	211000	5730	5941	6421	6758.25	57.97
13-08-2008	6150	6500	6150	6250	2213500	5732	5940.5	6409.333	6754.25	60.70
14-08-2008	6250	6300	6200	6250	303000	5737	5938.5	6397.333	6750.5	60.70
15-08-2008	6400	6400	6200	6250	943000	5742	5934.5	6385.333	6746	60.70
19-08-2008	6200	6250	6100	6100	802000	5745	5928	6373	6741	54.12
20-08-2008	6100	6100	6050	6100	585000	5749	5920.5	6359.333	6737	54.12
21-08-2008	6100	6300	5800	6150	2960000	5754	5911.5	6343.667	6731.75	55.96
22-08-2008	6300	6300	6000	6000	1475500	5756	5901	6327.667	6723.75	49.53
25-08-2008	6050	6200	6050	6200	309500	5764	5892.5	6317	6714.75	56.68
26-08-2008	6000	6500	6000	6400	572000	5781	5885.5	6311.333	6706.5	62.42
27-08-2008	6500	6600	6450	6600	766500	5801	5884.5	6306.667	6697.5	67.11
28-08-2008	6650	6750	6550	6550	2454000	5821	5884	6303.333	6686.25	64.93
29-08-2008	6600	6700	6400	6400	1144000	5840	5886	6298.333	6677.25	58.76
01-09-2008	6400	6500	6400	6450	459000	5862	5891.5	6297.667	6666.5	60.12
02-09-2008	6400	6500	6300	6400	301500	5877	5901	6293.667	6656.25	58.05
03-09-2008	6300	6400	6300	6400	207000	5895	5910	6288	6648.25	58.05
04-09-2008	6400	6600	6400	6550	490000	5915	5914.5	6281	6640.75	62.53
05-09-2008	6250	6450	6150	6450	1660500	5935	5922	6276.333	6634.25	58.08
08-09-2008	6400	6450	6400	6400	640000	5956	5930	6270	6628.75	55.94
09-09-2008	6250	6250	6150	6250	56000	5976	5936	6261	6623	49.98
10-09-2008	6000	6250	6000	6200	1533500	5991	5941.5	6250.667	6617.75	48.14
11-09-2008	6150	6150	5900	5900	3914000	6001	5942.5	6238.667	6610.75	38.89
12-09-2008	5850	5900	5400	5900	1320500	6011	5944.5	6227	6599.5	38.89
15-09-2008	5800	5800	5600	5800	931000	6023	5947.5	6217.667	6587.75	36.20
16-09-2008	5300	6150	5300	6150	1905000	6034	5953.5	6209	6578.25	49.39
17-09-2008	6300	6400	6050	6150	772000	6051	5962	6201	6568.5	49.39
18-09-2008	6000	6100	5550	6050	1889500	6062	5964	6192.667	6557.25	46.23
19-09-2008	6100	6200	6000	6200	2931000	6070	5971.5	6184.667	6549.5	51.27
22-09-2008	6200	6250	6100	6200	2153000	6078	5977.5	6174	6543	51.27
23-09-2008	6050	6100	5900	6000	2438000	6084	5981.5	6162.333	6536.5	44.77
24-09-2008	6000	6000	5800	5800	6994500	6090	5982	6149	6528.75	39.40
25-09-2008	5900	6050	5850	6000	199000	6100	5983	6137	6521	46.34
26-09-2008	5950	6000	5900	5950	1564000	6113	5984	6125	6513	44.95
29-09-2008	5950	6000	5950	6000	170000	6127	5986	6112.667	6503.75	46.67
06-10-2008	6000	6050	5650	6050	2698000	6134	5988	6101	6495.5	48.40
07-10-2008	5950	6100	5950	6100	1210500	6143	5990.5	6088.667	6487.5	50.15
08-10-2008	6000	6000	5700	5750	275500	6144	5989.5	6076	6478	39.96
13-10-2008	5250	5900	5200	5600	2957000	6140	5984.5	6061.667	6464.75	36.53
14-10-2008	6000	6150	5750	5850	1274500	6139	5977.5	6048.667	6454.5	45.00
15-10-2008	5900	6000	5850	5850	678500	6138	5969	6037.667	6443.75	45.00
16-10-2008	5300	6000	5300	6000	991500	6140	5961	6028	6434.75	49.67
17-10-2008	5850	6300	5450	6300	812500	6146	5957	6021.667	6427.75	57.45
20-10-2008	5750	5850	5700	5700	4355500	6137	5949	6013.667	6416.75	43.10
21-10-2008	5800	6000	5400	5500	732000	6125	5939.5	6004	6405.75	39.55
22-10-2008	5300	5300	4950	4950	1253500	6104	5924.5	5993.667	6391.25	31.80
23-10-2008	4475	4475	4475	4475	3101500	6072.5	5906.25	5979.833	6374.625	26.90
24-10-2008	4050	4050	4050	4050	2346500	6031.5	5882.75	5963.5	6356.375	23.42
27-10-2008	3650	3650	3650	3650	537000	5980.5	5855.75	5946.5	6336.125	20.70
28-10-2008	3300	3300	3300	3300	4820000	5918.5	5826.25	5929.5	6313.625	18.67
29-10-2008	3350	3350	2975	2975	11547000	5854	5794.5	5910.667	6289.5	16.99
30-10-2008	3000	3250	2900	3250	11727500	5796	5763	5892.667	6264.75	23.26
31-10-2008	3400	3550	3300	3500	5843000	5741	5736.5	5874	6242.25	28.54
03-11-2008	3700	4100	3700	3975	2368000	5695.5	5716.25	5857.5	6221.875	37.37
04-11-2008	4075	4175	3775	3925	2119000	5649	5695.5	5839.333	6201.25	36.85
05-11-2008	4125	4200	3625	3625	1688000	5599.5	5672.25	5818.5	6179.625	33.83
06-11-2008	3450	3625	3350	3450	832500	5546.5	5647.75	5795.833	6156.125	32.18
07-11-2008	3375	3625	3375	3525	1156000	5494	5624	5772.333	6131.25	33.67
10-11-2008	3650	3950	3600	3625	2982500	5446.5	5601.25	5749.5	6107.375	35.71
11-11-2008	3600	3775	3500	3775	2927500	5398	5581	5727.667	6087.25	38.75
12-11-2008	3700	3725	3625	3650	2708000	5343	5562	5704.667	6069.25	37.18
13-11-2008	3600	3600	3325	3350	496000	5278	5539.5	5682.333	6049.5	33.64
14-11-2008	3450	3450	3150	3325	1291500	5213.5	5517.25	5660.5	6030.875	33.35
17-11-2008	3275	3275	3150	3225	3375500	5150	5495	5640.667	6011.25	32.18
18-11-2008	3000	3000	2925	2975	7357000	5080.5	5471.25	5621.167	5993.375	29.39
19-11-2008	2925	3000	2750	3000	7152500	5012.5	5444.75	5604.833	5973.375	30.04
20-11-2008	2900	3125	2800	3100	1632000	4946.5	5420.75	5588.833	5952.625	32.72
21-11-2008	2950	3300	2950	3175	2115500	4879	5397	5569.333	5930.5	34.74
24-11-2008	3175	3275	3175	3200	774500	4814	5374.5	5552.667	5910.75	35.43
25-11-2008	3250	3425	3250	3350	644500	4753	5354.5	5537.667	5890.75	39.59
26-11-2008	3300	3400	3300	3350	361500	4695	5335.5	5522.333	5869.5	39.59
27-11-2008	3450	3500	3325	3500	797000	4641	5316	5508	5848.25	43.79
28-11-2008	3400	3600	3400	3500	894000	4593	5297	5492.667	5827.25	43.79
01-12-2008	3500	3500	3325	3450	308000	4544	5277.5	5477.667	5806.25	42.64
02-12-2008	3400	3550	3400	3550	450000	4499	5261	5464.667	5788	45.70
03-12-2008	3550	3575	3550	3550	242500	4447	5240.5	5451.333	5768.5	45.70
04-12-2008	3550	3550	3475	3475	591500	4393.5	5222.25	5439.167	5749.125	43.68
05-12-2008	3475	3475	3400	3425	654000	4341	5201.5	5423	5729.75	42.33
09-12-2008	3500	3525	3500	3525	798000	4287.5	5178.75	5410.167	5710.375	45.92
10-12-2008	3500	3800	3450	3700	3795000	4237.5	5157.75	5397.5	5689.875	51.60
11-12-2008	3700	3700	3600	3625	2236000	4190	5137	5384.333	5669.25	49.22
12-12-2008	3550	3550	3375	3400	383500	4142	5116	5368.667	5647.25	42.82
15-12-2008	3600	3600	3400	3550	1341500	4093	5096.5	5353	5626	47.70
16-12-2008	3525	3750	3525	3750	4847000	4049	5081	5339	5606	53.41
17-12-2008	3800	4450	3800	4150	6792500	4012	5069.5	5328	5587.5	62.28
18-12-2008	4250	4850	4250	4400	522000	3979	5056.5	5318.333	5570.5	66.57
19-12-2008	4400	4575	4300	4475	657500	3946.5	5044.75	5309.167	5553.125	67.75
22-12-2008	4475	4475	4100	4275	1713500	3917	5030.5	5298.667	5536.25	61.50
23-12-2008	4200	4450	4150	4400	2244500	3893	5016.5	5287.333	5519.5	63.75
24-12-2008	4375	4500	4375	4400	133000	3864	5001.5	5273	5502.5	63.75
26-12-2008	4300	4300	4275	4300	23000	3833	4985.5	5257	5486.5	60.47
30-12-2008	4400	4700	4400	4600	876000	3805	4972.5	5242.333	5472.25	66.11
05-01-2009	4600	5050	4600	5050	3534000	3780	4963	5231.333	5461.25	72.45
06-01-2009	5100	5250	5050	5200	2973000	3770	4953.5	5222.667	5452.75	74.19
07-01-2009	5250	5250	4900	5000	3731500	3760	4942.5	5213	5443	68.03
08-01-2009	4500	5100	4500	5100	530000	3763	4933.5	5204	5436	69.40
09-01-2009	4950	5000	4800	4800	549500	3769.5	4921	5194	5427.25	60.98
12-01-2009	5000	5000	4775	4800	430500	3784.5	4908	5183.333	5418.75	60.98
13-01-2009	4750	4825	4675	4700	3018000	3805.5	4893	5172.333	5411.25	58.25
14-01-2009	4750	4900	4725	4750	882000	3834.5	4876.5	5162.333	5405.75	59.23
15-01-2009	4600	4600	4350	4600	1482000	3867	4860.5	5152	5399.75	55.04
16-01-2009	4650	4700	4625	4650	792500	3895	4845.5	5140.333	5393.25	56.16
19-01-2009	4650	4650	4625	4650	832500	3918	4829.5	5130.333	5385	56.16
20-01-2009	4600	4650	4600	4650	41500	3931.5	4813.5	5121.333	5376	56.16
21-01-2009	4450	4650	4450	4600	1067500	3945	4797	5112	5365.75	54.47
22-01-2009	4600	4600	4450	4600	566000	3964.5	4782	5103	5355	54.47
23-01-2009	4400	4575	4375	4575	3822000	3987	4766.75	5094.167	5343.625	53.54
27-01-2009	4600	4600	4425	4425	4000	4005	4749.5	5084.333	5330.5	48.21
28-01-2009	4425	4500	4400	4475	4185000	4022	4734.25	5074.833	5317.625	50.00
29-01-2009	4500	4500	4425	4450	843000	4035.5	4716.75	5065.833	5304.625	49.09
30-01-2009	4400	4575	4400	4500	835500	4052.5	4697.75	5058.833	5291.625	51.01
02-02-2009	4425	4500	4400	4475	1591000	4075	4676.5	5051.333	5280.5	49.99
03-02-2009	4475	4800	4450	4575	1377500	4100	4656.75	5044.833	5270.375	53.95
04-02-2009	4575	4675	4550	4600	1149500	4127.5	4638.75	5039.167	5262.375	54.91
05-02-2009	4650	4650	4500	4500	323000	4158	4619.25	5033.5	5255.375	50.38
06-02-2009	4650	4650	4575	4600	691500	4190	4601.25	5026.5	5251.125	54.43
09-02-2009	4600	4600	4500	4550	369500	4219	4582.75	5020.167	5246.375	52.14
10-02-2009	4500	4550	4500	4525	769000	4246	4562.5	5013.333	5238.5	50.99
11-02-2009	4475	4525	4475	4500	594500	4272	4543	5007	5232.5	49.80
12-02-2009	4500	4500	4450	4500	447000	4295	4524	5001.333	5227	49.80
13-02-2009	4500	4525	4475	4500	184000	4318	4506.5	4996.333	5221.25	49.80
16-02-2009	4500	4500	4425	4425	106500	4336.5	4488.75	4989.5	5215.125	45.80
17-02-2009	4425	4425	4200	4275	561000	4352	4472.5	4982	5207.5	39.05
18-02-2009	4275	4450	4250	4300	482000	4369	4456.5	4974.667	5200.5	40.62
19-02-2009	4300	4300	4200	4225	773000	4382.5	4440.75	4968.167	5194.125	37.50
20-02-2009	4225	4225	4050	4050	2028000	4392.5	4419.75	4957.833	5186.625	31.43
23-02-2009	4100	4100	4050	4050	269000	4404	4398.75	4949.5	5180.375	31.43
24-02-2009	4000	4025	3950	4000	607500	4415.5	4378.25	4939.5	5171.125	29.83
25-02-2009	4150	4150	4025	4025	1027500	4425.5	4356.5	4927.667	5164	31.70
26-02-2009	4050	4075	4000	4050	1309500	4432.5	4335	4916	5156.25	33.61
27-02-2009	4075	4175	4075	4150	1361500	4443	4316.5	4905.667	5149	40.74
02-03-2009	4150	4150	4050	4150	592500	4458	4300	4896.667	5141	40.74
03-03-2009	4000	4450	4000	4350	757500	4474	4283.5	4889	5133.25	52.56
04-03-2009	4325	4350	4200	4200	1291000	4483	4266	4881.667	5125	45.27
05-03-2009	4200	4250	4100	4100	377500	4482	4247	4873.667	5116.5	41.17
06-03-2009	4100	4150	4100	4150	155000	4477	4228	4863.333	5108	43.90
10-03-2009	4150	4350	4150	4275	2433000	4473	4209.75	4854.167	5100.125	50.14
11-03-2009	4275	4475	4275	4400	2959000	4475.5	4196.25	4845.5	5092.875	55.48
12-03-2009	4375	4375	4250	4300	1791500	4473.5	4183.25	4835.5	5083.875	50.80
13-03-2009	4275	4375	4275	4325	758500	4472	4168	4825	5072.75	51.89
16-03-2009	4325	4325	4250	4250	188500	4471	4152	4814	5060.5	48.41
17-03-2009	4225	4325	4225	4275	3149000	4464.5	4134.75	4803.167	5047.875	49.63
18-03-2009	4275	4300	4275	4275	249500	4449	4114.5	4791.667	5035.75	49.63
19-03-2009	4275	4300	4275	4275	419500	4430.5	4100.25	4779.167	5024.625	49.63
20-03-2009	4325	4425	4250	4275	1466000	4416	4088	4767	5013.75	49.63
23-03-2009	4300	4525	4300	4450	2034000	4403	4083	4756.667	5003.75	58.75
24-03-2009	4550	5100	4550	4700	4723500	4401	4085.25	4747.667	4995.75	67.73
25-03-2009	4700	4925	4700	4925	1806000	4403.5	4094	4739.833	4988.375	73.36
27-03-2009	5000	5050	5000	5050	1570500	4410.5	4108	4732.167	4981.875	75.88
30-03-2009	5050	5150	5000	5150	1384000	4418.5	4126.5	4723.833	4976.375	77.69
31-03-2009	5150	5700	5100	5250	2999000	4431.5	4149.25	4717.5	4971.875	79.36
01-04-2009	5250	5500	5250	5450	463500	4447.5	4171.25	4712.833	4967.125	82.23
02-04-2009	5450	5450	5150	5450	962000	4463.5	4190.75	4707.5	4963.625	82.23
03-04-2009	5450	5500	5350	5350	207500	4477.5	4204.5	4701.5	4960.375	76.10
06-04-2009	5350	5400	5200	5250	330000	4490.5	4217.75	4694.833	4956.625	70.44
07-04-2009	5200	5200	5000	5000	1156000	4498.5	4231.5	4687.5	4951.875	58.69
08-04-2009	4950	5000	4775	4775	1041500	4502.5	4244.75	4678.667	4946.25	50.52
13-04-2009	4900	5150	4825	4975	3912500	4513.5	4259.25	4670.833	4941.625	56.34
14-04-2009	5050	5050	4975	5050	1282000	4525	4273.5	4664.5	4937.375	58.32
15-04-2009	5050	5650	5000	5200	4336000	4540	4287.75	4657.833	4934.375	62.02
16-04-2009	5250	5600	5250	5600	4180000	4562	4307.25	4652.5	4934.625	69.75
17-04-2009	5600	5850	5300	5300	554000	4578.5	4326.75	4643.833	4933.125	59.91
20-04-2009	5350	5400	5200	5300	1283500	4593	4346.5	4635.5	4931.875	59.91
21-04-2009	5250	5350	5200	5300	3559000	4607	4367.25	4628.167	4931.125	59.91
22-04-2009	5350	5650	5250	5300	1371000	4623	4390.5	4620.5	4930.875	59.91
23-04-2009	5300	5300	5000	5150	811500	4634	4412	4612.167	4928.375	54.71
24-04-2009	5250	5300	5000	5000	942500	4643	4431	4602.833	4925.875	50.04
27-04-2009	5200	5350	5000	5100	677500	4654.5	4450.25	4593.167	4923.625	52.93
28-04-2009	5150	5200	4975	5200	628000	4668.5	4470.25	4584.833	4922.375	55.68
29-04-2009	5250	5550	5050	5500	1134000	4688.5	4491.75	4578.833	4923.125	62.73
30-04-2009	5500	5950	5400	5850	2377500	4715.5	4516.75	4576.167	4926.125	68.94
01-05-2009	5900	6050	5800	5800	762500	4743	4539.75	4573.5	4927.875	67.22
04-05-2009	5800	5950	5650	5650	753000	4770.5	4561.25	4571.833	4929.125	62.20
05-05-2009	5700	5900	5600	5600	2970000	4796.5	4582.75	4569.833	4930.125	60.57
06-05-2009	5650	5750	5600	5650	5640000	4825	4603.75	4568.833	4932.375	61.65
07-05-2009	5750	5900	5750	5750	5038000	4859	4625.75	4566.167	4933.125	63.79
08-05-2009	5750	6250	5600	6100	6356000	4900	4652	4565.833	4937.125	70.06
11-05-2009	6200	6250	5750	5800	1518500	4936	4675.75	4564.167	4938.625	60.40
12-05-2009	5800	5800	5650	5700	2026500	4969.5	4697.5	4560.833	4938.125	57.55
13-05-2009	5800	5850	5700	5750	1038500	5003.5	4718	4557.833	4937.875	58.60
14-05-2009	5600	5600	5400	5450	1778000	5029.5	4736.25	4554.167	4936.625	50.51
15-05-2009	5600	5600	5300	5500	3073000	5056.5	4757.25	4552.167	4936.625	51.71
18-05-2009	5550	6300	5500	6150	3206500	5092.5	4783.25	4553.167	4939.875	63.92
19-05-2009	6300	6400	6200	6300	2018500	5134.5	4808.75	4555.5	4944.875	66.05
20-05-2009	6300	6350	6200	6300	1027000	5178.5	4830.25	4557.5	4949.875	66.05
22-05-2009	6300	6750	6200	6500	1162500	5225.5	4851.25	4560.5	4953.875	68.90
25-05-2009	6550	6650	6400	6500	529500	5270	4871.5	4563.167	4958.125	68.90
26-05-2009	6450	6450	6200	6350	1312000	5309	4892.25	4567.167	4961.375	64.22
27-05-2009	6500	6750	6400	6600	650500	5355	4914.25	4573.833	4965.375	68.11
28-05-2009	6600	6750	6600	6700	252000	5402.5	4937.25	4579.5	4969.375	69.53
29-05-2009	6700	6800	6650	6650	959000	5450.5	4960.75	4584.833	4973.125	67.90
01-06-2009	6700	7100	6650	6950	1915500	5504	4984.25	4591.167	4978.375	72.13
02-06-2009	7000	7250	6950	7000	3521000	5558.5	5003.75	4595.833	4983.375	72.77
03-06-2009	7000	7000	6900	6900	2788500	5611	5020.75	4603.833	4987.125	69.32
04-06-2009	6900	6900	6500	6550	2107000	5656.5	5036.25	4610.833	4989.375	58.81
05-06-2009	6650	6750	6600	6700	2810500	5701.5	5052.25	4622.5	4992.875	61.50
08-06-2009	6750	7000	6700	6700	3592000	5741.5	5071.25	4637.333	4996.125	61.50
09-06-2009	6750	6950	6750	6850	1005500	5780	5091.75	4656	4999.875	64.22
10-06-2009	6700	7450	6650	7450	9862000	5828	5119.25	4681.333	5006.125	72.56
11-06-2009	7450	7550	7000	7300	3229000	5871	5144.75	4708	5010.625	68.27
12-06-2009	7300	7800	7300	7500	6164000	5916	5173.75	4738.167	5017.125	70.75
15-06-2009	7500	7950	7450	7550	9009500	5958	5202.75	4766.833	5024.125	71.35
16-06-2009	7400	7450	7000	7150	4191500	5992	5227.75	4791.167	5028.625	60.60
17-06-2009	7300	7300	6700	6900	3888500	6023	5250.25	4810.667	5031.875	55.02
18-06-2009	6950	7250	6550	6800	2602500	6054	5272.25	4829.833	5034.625	52.92
19-06-2009	7000	7000	6750	6800	3053000	6090	5294.25	4851	5038.125	52.92
22-06-2009	6850	7200	6850	7200	819000	6138.5	5320.5	4876	5043.625	60.00
23-06-2009	7100	7150	6900	7100	2044000	6181	5347.25	4899.833	5048.375	57.66
24-06-2009	7200	7400	7200	7350	1231500	6227	5376	4924.667	5055.125	61.68
25-06-2009	7500	7550	7400	7450	1504500	6272	5406	4949.167	5061.375	63.18
26-06-2009	7550	7800	7450	7700	809000	6314	5438	4976.167	5067.875	66.70
29-06-2009	7650	7800	7550	7800	913000	6364	5471.25	5005.833	5073.875	68.02
30-06-2009	7750	7800	7700	7750	861500	6413	5503	5035.333	5079.875	66.60
01-07-2009	7800	7950	7350	7550	1617000	6458	5532.5	5064.167	5085.625	61.11
02-07-2009	7750	7750	7450	7450	298500	6501	5562	5094	5090.625	58.52
03-07-2009	7400	7400	7100	7200	1433000	6542	5588	5122	5094.625	52.51
06-07-2009	7000	7150	6650	7100	3201000	6584	5613.5	5148.667	5098.125	50.28
07-07-2009	7100	7250	7050	7200	667500	6626	5640.25	5175.5	5101.375	52.45
09-07-2009	7250	7300	7000	7200	2987000	6666	5667.25	5202.167	5105.125	52.45
10-07-2009	7200	7600	7200	7450	2997500	6705	5696.75	5229.5	5110.375	57.79
13-07-2009	7350	7650	7350	7550	1700000	6739	5727.25	5257.5	5116.875	59.74
14-07-2009	7750	7850	7650	7700	1208500	6777	5760	5285.5	5124.375	62.53
15-07-2009	7750	8050	7750	8050	1430000	6825	5797.75	5315.833	5135.125	68.09
16-07-2009	8100	8600	8100	8500	2112500	6883	5839.75	5349.5	5148.125	73.53
17-07-2009	8100	8550	7900	8200	4198000	6934	5879.5	5380.5	5160.125	65.51
21-07-2009	8300	8350	7750	7750	1638000	6974	5916.5	5408.5	5168.125	55.70
22-07-2009	7600	8100	7600	7750	1770000	7007	5953.5	5437	5176.125	55.70
23-07-2009	7850	8200	7850	8150	2198000	7054	5995	5468.5	5186.625	61.63
24-07-2009	8200	8500	8200	8400	2240000	7108	6038.75	5501	5197.625	64.80
27-07-2009	8400	8700	8400	8600	2058500	7165	6084.25	5533.667	5209.625	67.13
28-07-2009	8600	9150	8600	8950	2368500	7235	6132.25	5569.167	5224.375	70.79
29-07-2009	9000	9150	8600	8650	4624000	7298	6177.25	5604.167	5238.625	64.20
30-07-2009	8700	9200	8700	9100	2377500	7357	6224.75	5641.167	5254.125	68.88
31-07-2009	9150	9550	9150	9300	4393000	7417	6275.75	5678.167	5270.875	70.71
03-08-2009	9400	10000	9400	9700	2986500	7485	6331.75	5715.167	5289.375	74.01
04-08-2009	9700	9700	9250	9350	2060000	7542	6383.75	5748.167	5305.875	66.91
05-08-2009	9000	9300	8800	8850	1831500	7589	6429.5	5777.333	5319.625	58.31
06-08-2009	8850	9250	8850	9100	3260500	7644	6476.5	5809.5	5336.375	61.01
07-08-2009	9200	9200	8750	8800	2427000	7688	6521.5	5838.833	5352.375	56.30
10-08-2009	9000	9200	8850	9000	1842500	7734	6568.25	5869.5	5368.125	58.59
11-08-2009	9000	9050	8650	8700	3974000	7775	6612.75	5898.833	5382.375	54.01
12-08-2009	8650	8750	8450	8550	3528000	7807	6655.5	5925.167	5395.125	51.83
13-08-2009	8600	9150	8600	9100	10944000	7849	6703.75	5952.167	5409.125	58.46
14-08-2009	9150	9350	9150	9250	6680000	7896	6753.5	5979.167	5426.875	60.07
18-08-2009	9050	9850	9000	9700	8627000	7959	6807.75	6010.5	5447.875	64.52
19-08-2009	9700	9900	9350	9350	6070500	8012	6856.75	6038.833	5469.875	59.01
20-08-2009	9400	9600	9300	9600	2251000	8070	6905.75	6070.833	5495.5	61.54
21-08-2009	9650	9650	9300	9500	874000	8123	6951.5	6102.167	5522.75	59.95
24-08-2009	9600	9800	9550	9650	920500	8167	6997.5	6135.167	5552.75	61.55
25-08-2009	9600	10100	9600	10050	7738500	8222	7046.5	6170.5	5586.5	65.53
26-08-2009	10050	10100	9900	9950	2506000	8271	7093.5	6206.167	5621.375	63.75
27-08-2009	9900	10000	9700	9750	925000	8315	7136.5	6240.167	5653.875	60.24
28-08-2009	9750	9850	9550	9750	1091000	8367	7179.5	6274.167	5685.125	60.24
31-08-2009	9750	10050	9550	10050	12843500	8430	7226.5	6310.167	5715.5	63.72
01-09-2009	10050	10050	9500	9550	2225000	8485	7269.5	6343.167	5743.625	55.07
02-09-2009	9500	9600	9150	9200	1497500	8533	7311.5	6373.833	5771.5	49.96
03-09-2009	9200	9500	9150	9250	2112500	8574	7356.25	6405	5800.5	50.67
04-09-2009	9450	9550	9400	9500	4095000	8622	7401.5	6438.833	5830.375	54.14
07-09-2009	9550	9750	9450	9550	1252500	8666	7446.5	6472.667	5860	54.83
08-09-2009	9500	9900	9500	9900	1955500	8715	7493.5	6509	5890.625	59.40
09-09-2009	10000	10000	9700	9900	1605000	8759	7536.5	6545	5921.875	59.40
10-09-2009	9900	9900	9800	9900	953500	8801	7582.5	6581.167	5954.625	59.40
11-09-2009	9900	10000	9900	10000	3468500	8846	7629.5	6617.333	5988	60.82
14-09-2009	9850	10200	9850	10050	2018500	8896	7677	6653.667	6022.125	61.54
15-09-2009	10000	10100	9950	10000	2918000	8947	7724	6690.333	6057.25	60.34
16-09-2009	10050	10100	9850	9950	1252000	9002	7772	6726	6092	59.10
17-09-2009	10000	10400	9900	10350	5190000	9067	7825.5	6764.667	6128.25	65.25
24-09-2009	10500	11550	10500	10900	4134500	9141	7883.5	6807.167	6166.875	71.58
25-09-2009	10850	11100	10500	10550	4069500	9208	7937	6847.5	6203.625	63.64
28-09-2009	10550	10550	10100	10100	235500	9261	7983	6884.833	6237.375	55.17
29-09-2009	10350	10700	10300	10600	3987500	9322	8030.5	6925.5	6273.625	61.33
30-09-2009	10600	10600	10450	10600	1811500	9380	8078.5	6966.667	6309.125	61.33
01-10-2009	10600	11000	10600	10800	3589500	9435	8130	7010.167	6345.625	63.64
02-10-2009	10600	12200	10550	11500	5723000	9495	8189	7058.167	6385.875	70.34
05-10-2009	11300	11500	11100	11350	3069500	9558	8246	7105.667	6424.875	67.47
06-10-2009	11500	11800	11400	11600	3356000	9635	8304.5	7156	6465.125	69.69
07-10-2009	11800	12000	11500	11900	4090500	9718	8362.5	7208.333	6507.25	72.15
08-10-2009	11950	12050	11750	11800	2796500	9791	8422.5	7260.333	6549.125	70.11
09-10-2009	11750	11900	11750	11900	1077500	9861	8484.5	7312.833	6591	70.99
12-10-2009	11900	11900	11450	11600	1298000	9921	8543	7363.167	6630.5	64.81
13-10-2009	11700	11900	11450	11550	1815500	9973	8604	7412.5	6670.125	63.81
14-10-2009	11700	12050	11700	12050	3731500	10041	8669.5	7465.167	6713.375	68.96
15-10-2009	12200	12350	11950	12300	3288000	10105	8731	7518.167	6757.125	71.16
16-10-2009	12350	12400	12150	12200	1334500	10163	8790	7571.5	6799.375	69.05
19-10-2009	12200	12200	12150	12200	575500	10213	8849	7625.5	6839.625	69.05
20-10-2009	12200	12250	12050	12100	1341000	10268	8905	7678.5	6878.125	66.75
21-10-2009	12000	12000	11400	11550	1991000	10322	8955.5	7727	6913.5	55.74
22-10-2009	11550	11550	10750	11100	3262500	10362	9003	7771.667	6947.625	48.67
23-10-2009	11100	11500	11100	11350	1821000	10413	9050.5	7818.667	6982.375	52.29
26-10-2009	11300	11350	11250	11300	365000	10459	9096.5	7865.167	7016.875	51.51
27-10-2009	11200	11250	10900	10950	2846500	10504	9139.5	7909.833	7050.125	46.29
28-10-2009	11000	11050	10100	10400	3483000	10541	9174	7950.667	7079.125	39.51
29-10-2009	10100	10450	9250	10200	12015000	10563	9206	7990.167	7104.875	37.37
30-10-2009	10400	11350	10400	11050	5410000	10599	9247.5	8035.333	7134.125	49.82
02-11-2009	10700	11000	10500	11000	1253000	10625	9292	8080.167	7164.125	49.20
03-11-2009	11200	11450	10950	11100	1968000	10660	9336	8124.5	7194.125	50.53
04-11-2009	11100	11400	11050	11350	5166000	10695	9382.5	8168.833	7226.875	53.78
05-11-2009	11350	11500	11300	11450	1345500	10734	9428.5	8212.333	7260.125	55.05
06-11-2009	11550	11800	11500	11800	2051000	10777	9472	8257.333	7295.625	59.27
09-11-2009	12000	12000	11800	11950	1960000	10815	9518.5	8302.667	7331.625	60.96
10-11-2009	12100	12200	11650	11750	3397000	10851	9561	8346	7367.375	57.53
11-11-2009	11800	11950	11350	11350	1653000	10883	9599	8385.333	7400.875	51.31
12-11-2009	11450	11600	11350	11500	1553500	10918	9642.5	8425.667	7435.125	53.35
13-11-2009	11500	11650	11400	11600	1764500	10949	9689.5	8467.333	7469.875	54.71
16-11-2009	11600	11850	11550	11650	2031500	10991	9738	8510	7505.125	55.41
17-11-2009	11700	11900	11500	11650	3210000	11040	9786.5	8554.333	7540.375	55.41
18-11-2009	11700	12050	11550	11800	4347500	11091	9832.5	8601.167	7576.5	57.68
19-11-2009	11850	12050	11800	11900	1883000	11139	9880.5	8647.333	7613.875	59.18
20-11-2009	11900	11950	11850	11900	766500	11186	9926	8693	7651	59.18
23-11-2009	11900	11900	11350	11600	2615500	11220	9967.5	8735.667	7686.75	52.70
24-11-2009	11650	11900	11550	11750	3141000	11257	10008	8776.667	7723	55.33
25-11-2009	11750	11750	11350	11400	3342000	11287	10044	8817.333	7757.625	48.54
26-11-2009	11400	11400	10550	10700	4873000	11301	10073.5	8853.333	7788.25	38.39
30-11-2009	10700	11150	10550	11100	4756500	11322	10109	8892	7820.75	45.41
01-12-2009	11100	11300	11000	11250	1745500	11347	10147	8931.667	7854.5	47.82
02-12-2009	11300	11750	11300	11600	5134000	11380	10191	8974.667	7889.5	53.01
03-12-2009	11600	11850	11400	11700	2064500	11407	10237	9019.333	7925.25	54.41
04-12-2009	11700	11950	11600	11800	2776000	11425	10283	9064	7961.625	55.83
07-12-2009	11850	12100	11800	12000	3429000	11454	10331	9109.333	7999.125	58.59
08-12-2009	12000	12500	12000	12500	3082000	11502	10381.5	9156	8039.125	64.57
09-12-2009	12500	13100	12200	12200	5053000	11534	10428	9198.333	8077.625	59.06
10-12-2009	12250	12550	12100	12350	2574500	11569	10474.5	9242	8117.25	60.86
11-12-2009	12400	12500	12250	12500	607500	11603	10519	9287.667	8158.375	62.63
14-12-2009	12250	12700	12250	12500	2198500	11623	10559	9333.667	8199.375	62.63
15-12-2009	12500	12650	12500	12600	2982000	11648	10603	9380	8241.25	63.89
16-12-2009	12600	13300	12550	13300	4626000	11682	10658.5	9430.333	8287.5	71.21
17-12-2009	13500	13650	13050	13050	4044000	11705	10711.5	9476.667	8332.5	66.06
21-12-2009	13050	13100	12000	12100	5069500	11711	10751	9518.667	8373	50.97
22-12-2009	12300	13300	12300	12900	3362000	11731	10796	9566.667	8417.375	59.38
23-12-2009	13100	13300	13000	13300	1905000	11765	10843	9617	8463.625	62.82
28-12-2009	13300	13500	13100	13400	821000	11802	10887.5	9670	8509.875	63.65
29-12-2009	13500	13500	13350	13400	431000	11829	10935	9722.667	8556.125	63.65
30-12-2009	13400	13800	13400	13700	2136500	11857	10981	9773	8602.875	66.26
04-01-2010	13700	14000	13600	13850	1531000	11890	11026.5	9823.333	8651.125	67.52
05-01-2010	13850	14050	13850	14050	1522500	11927	11070	9875	8700.875	69.17
06-01-2010	14100	14250	13950	14200	1850500	11969	11118.5	9926.333	8751.125	70.38
07-01-2010	14250	14450	13950	14400	3949500	12026	11174	9979	8801.75	71.97
08-01-2010	14400	14700	14300	14600	2841000	12096	11229	10034	8852.75	73.50
11-01-2010	14600	14950	14600	14850	1341500	12166	11289.5	10089	8905.5	75.31
12-01-2010	14750	14800	14700	14800	2012500	12236	11347.5	10143	8957.875	74.22
13-01-2010	14550	14550	13900	14050	8983500	12298	11401	10192.333	9006.875	60.12
14-01-2010	14100	14300	13650	13750	8139500	12365	11453	10237.667	9054.25	55.57
15-01-2010	13850	14000	13800	13800	4847500	12437	11500	10283	9101.875	56.17
18-01-2010	13750	13750	13600	13650	3380500	12489	11544	10328	9148.75	53.84
19-01-2010	13650	14200	13650	13900	6777500	12547	11586	10377	9196.875	57.04
20-01-2010	14000	14350	13750	13800	5843000	12601	11630.5	10424.333	9243.625	55.38
21-01-2010	13800	14000	13600	13700	2513500	12648	11671.5	10471	9288.625	53.71
22-01-2010	13550	13550	13250	13400	7585500	12687	11710.5	10514.667	9331	48.92
25-01-2010	13200	13650	13100	13400	3832000	12719	11748	10554.333	9372.75	48.92
26-01-2010	13450	13450	13100	13300	2567500	12746	11780.5	10594.333	9413.5	47.29
27-01-2010	13300	13300	12600	12800	6659500	12767	11809	10629.667	9451.25	40.10
28-01-2010	12900	13500	12900	13500	4841500	12810	11846.5	10669.333	9491.5	51.27
29-01-2010	13300	13500	12900	13500	5193000	12850	11884	10711.667	9531.75	51.27
01-02-2010	13350	13350	13000	13050	3840000	12879	11914	10752.667	9570.25	45.02
02-02-2010	13200	13400	13150	13250	3517500	12911	11951	10795.667	9610.25	48.05
03-02-2010	13300	13450	12950	12950	3684500	12937	11988.5	10836.667	9650	44.12
04-02-2010	12950	13150	12900	13100	4157000	12963	12027	10876	9691.625	46.48
05-02-2010	12700	12950	12700	12850	4658000	12982	12060.5	10914.333	9731	43.20
08-02-2010	12850	13100	12650	12950	7255500	13003	12094.5	10951.667	9770.5	44.87
09-02-2010	12700	13350	12600	13300	5176500	13037	12128.5	10990.667	9811	50.38
10-02-2010	13600	13600	13200	13500	3362000	13072	12164.5	11029.333	9850.5	53.26
11-02-2010	13550	13600	13250	13500	2416000	13114	12200.5	11067.333	9891.5	53.26
12-02-2010	13500	13500	13350	13500	837500	13170	12235.5	11105.667	9932.5	53.26
15-02-2010	13500	13500	13100	13100	1302000	13210	12266	11142.667	9971.5	46.52
16-02-2010	13200	13600	13200	13600	992500	13257	12302	11183.667	10013	54.30
17-02-2010	13700	14050	13650	14000	3583000	13305	12342.5	11229	10057.25	59.39
18-02-2010	14000	14000	13400	13600	1490000	13343	12375	11272.333	10100.25	53.03
19-02-2010	13600	13600	13150	13550	2505500	13378	12401.5	11314.667	10142.5	52.28
22-02-2010	13550	13850	13550	13800	3131500	13414	12434	11358.667	10185.5	55.67
23-02-2010	13800	13800	13500	13600	4659000	13436	12469	11399.667	10226	52.46
24-02-2010	13550	13750	13450	13650	2085000	13465	12499.5	11440.333	10265	53.18
25-02-2010	13500	13700	13400	13700	1530500	13492	12530.5	11480.333	10304.5	53.94
01-03-2010	13650	13800	13500	13550	2402000	13513	12558	11517	10344	51.26
02-03-2010	13700	13750	13350	13400	2158500	13531	12577	11549.667	10383	48.65
03-03-2010	13400	13550	13200	13500	2135500	13549	12598.5	11585	10422.25	50.46
04-03-2010	13300	13500	13200	13200	2348500	13547	12614.5	11621.333	10459.5	45.31
05-03-2010	13200	13400	13200	13300	1220500	13552	12628.5	11658.333	10495.5	47.24
08-03-2010	13400	13500	13300	13500	2164500	13580	12645.5	11694	10534	50.98
09-03-2010	13500	13700	13450	13700	3085000	13596	12663.5	11729.333	10574	54.45
10-03-2010	13700	14000	13700	14000	8592500	13610	12687.5	11765.333	10615.25	59.13
11-03-2010	14000	14050	13800	13950	1232500	13621	12711.5	11798.667	10657.75	58.06
12-03-2010	13950	14000	13850	13950	2545000	13632	12730.5	11834	10700	58.06
15-03-2010	13800	13850	13600	13750	1939000	13633	12745	11865	10738	53.56
17-03-2010	13850	14000	13850	14000	3208500	13636	12763	11896.333	10776.5	57.95
18-03-2010	14000	14000	13750	14000	3024500	13635	12781	11925	10815	57.95
19-03-2010	14000	14300	14000	14150	8907500	13634	12801.5	11957	10853.25	60.54
22-03-2010	14150	14500	14100	14250	6391500	13631	12828.5	11993	10892	62.21
23-03-2010	14500	14500	13950	14150	2606500	13622	12859	12026.667	10931	59.50
24-03-2010	14250	14350	14150	14200	3771500	13609	12887.5	12062.667	10969	60.43
25-03-2010	14050	14400	14050	14400	3167500	13601	12918.5	12098.667	11007.5	63.99
26-03-2010	14400	14550	14400	14500	2621500	13610	12954	12137.333	11046.75	65.65
29-03-2010	14500	14600	14400	14400	2201000	13623	12994	12176.333	11084	62.54
30-03-2010	14400	14450	14100	14300	1647500	13633	13035	12211	11120.5	59.50
31-03-2010	14400	14400	13850	14250	2950000	13645	13067	12244.333	11157.25	57.98
01-04-2010	14300	14700	14100	14650	5786000	13660	13103.5	12277.333	11197.75	65.55
05-04-2010	14700	14950	14650	14900	4563500	13682	13141.5	12314.333	11238.75	69.28
06-04-2010	14900	15200	14800	14950	3794000	13707	13177.5	12350	11280	69.98
07-04-2010	15000	15200	14900	15100	2401500	13741	13214	12387.333	11321.25	72.03
08-04-2010	15000	15100	14500	14750	3647500	13768	13243.5	12421.333	11357.75	61.45
09-04-2010	14750	14800	14550	14700	2058000	13796	13271	12452.333	11394.75	60.10
12-04-2010	14700	14850	14600	14850	1972500	13837	13302	12485	11431.5	62.76
13-04-2010	14900	15350	14900	15350	6882500	13874	13342	12522.333	11470.5	69.94
14-04-2010	15350	15500	15150	15150	4235500	13907	13378.5	12558.333	11510.5	64.58
15-04-2010	15200	15500	15000	15150	6318000	13949	13414	12592.333	11551.75	64.58
16-04-2010	15100	15100	14900	14950	3557000	13983	13447	12628.333	11592.5	59.30
19-04-2010	14850	14850	14200	14450	9296500	14013	13475	12663.333	11630.75	48.60
20-04-2010	14400	14650	14400	14650	4948000	14044	13503.5	12699.333	11668	52.31
21-04-2010	14750	15200	14700	15150	4895500	14090	13536	12737	11708.25	60.06
22-04-2010	15100	15150	14800	15150	2288000	14134	13568.5	12774.333	11747.25	60.06
23-04-2010	15000	15300	14900	15200	1444500	14172	13604.5	12809.667	11786	60.80
26-04-2010	15250	15750	15250	15700	3073500	14216	13644	12848.333	11826	67.31
27-04-2010	15750	15750	15400	15450	1644500	14255	13684.5	12885.333	11864.25	61.78
28-04-2010	14950	15250	14800	14900	7116500	14283	13726.5	12918	11900	51.72
29-04-2010	14950	15300	14950	15200	3781500	14325	13767.5	12952.333	11938.25	55.94
30-04-2010	15400	16100	15250	15800	5293500	14369	13813	12991	11980	62.91
03-05-2010	15800	16500	15800	16350	3788500	14416	13860.5	13033.667	12025.75	67.93
04-05-2010	16200	16550	16000	16150	2074000	14467	13905	13072.333	12071	64.51
05-05-2010	15800	15900	15150	15250	7049500	14501	13939.5	13101.333	12111.25	51.87
06-05-2010	15250	15350	14950	15050	5532500	14526	13970	13131.333	12150.5	49.55
07-05-2010	14500	15300	13750	14750	7037000	14549	13992.5	13162.333	12187	46.21
10-05-2010	15000	15850	15000	15850	3360000	14593	14029	13197.333	12228.5	57.52
11-05-2010	15900	15950	15250	15350	2246000	14626	14059	13229	12266.75	52.15
12-05-2010	15350	15700	15200	15700	1328500	14669	14091	13261.667	12305	55.30
14-05-2010	15700	15950	15600	15800	2311000	14717	14124	13290.333	12341.5	56.19
17-05-2010	15500	15500	15050	15400	4620500	14755	14152	13317.333	12377.5	51.76
18-05-2010	15400	15550	15400	15550	3448500	14802	14174.5	13343.667	12416.5	53.25
19-05-2010	15400	15400	14200	14400	5340500	14824	14188	13360.333	12449.75	42.45
20-05-2010	14500	15000	13950	14100	8207500	14836	14208	13375.667	12479.5	40.17
21-05-2010	13500	14150	13500	14100	4493000	14844	14220	13390.333	12508	40.17
24-05-2010	14200	15100	14200	14950	2689500	14863	14236.5	13412.667	12539.75	49.17
25-05-2010	14800	14800	13900	14100	4744000	14866	14243.5	13429.667	12565.5	42.31
26-05-2010	14250	15850	14250	15600	6437500	14899	14265.5	13453.333	12600.25	54.40
27-05-2010	15500	15500	13850	14750	9137000	14919	14276	13469.667	12628.5	48.23
31-05-2010	15000	15150	14750	15000	6991000	14939	14287.5	13488.333	12657	50.03
01-06-2010	15000	15150	14850	14900	2564500	14957	14296	13506.333	12683	49.29
02-06-2010	14850	15150	14850	15000	1946500	14974	14304	13525.667	12711.25	50.08
03-06-2010	15200	15500	15200	15500	3994000	14999	14315	13552	12744.5	53.95
04-06-2010	15450	15700	15350	15600	1368000	15028	14325	13582	12777	54.70
07-06-2010	14800	15150	14800	15100	2609500	15046	14327.5	13607	12808.5	50.26
08-06-2010	15200	15350	15100	15200	757500	15062	14331.5	13633	12839.5	51.12
09-06-2010	15400	15400	14950	15250	3232500	15077	14343.5	13661.667	12872.25	51.56
10-06-2010	15250	15300	15000	15100	1386500	15091	14357	13693	12905	50.08
11-06-2010	15350	15400	15300	15350	1712500	15112	14372.5	13727.333	12936.25	52.53
14-06-2010	15450	15550	15400	15550	839000	15138	14391.5	13757.333	12967.75	54.46
15-06-2010	15550	15750	15550	15600	1621500	15157	14408.5	13788	12997.25	54.95
16-06-2010	15750	15900	15750	15900	1720500	15177	14429.5	13820	13030	57.89
17-06-2010	15950	16000	15650	15900	1912500	15196	14451.5	13850.333	13061.5	57.89
18-06-2010	16000	16300	15950	16050	3497000	15215	14478	13881	13094.25	59.43
21-06-2010	16300	16800	16300	16600	7837500	15252	14510	13913	13129	64.54
22-06-2010	16500	16500	15950	16250	1829500	15283	14539.5	13941.667	13160	59.41
23-06-2010	16200	16250	15750	16250	2349000	15311	14574	13971.667	13191.5	59.41
24-06-2010	16250	16500	15750	15900	2896500	15322	14598	14002	13222.25	54.40
25-06-2010	15800	16100	15800	15950	1289000	15338	14622.5	14031.667	13253.25	54.98
28-06-2010	15950	16100	15750	15850	1177500	15352	14650.5	14060	13282.25	53.51
29-06-2010	15850	15950	15400	15450	2632500	15362	14672.5	14085.333	13311.75	47.96
30-06-2010	15000	15800	15000	15800	1804000	15389	14701	14113	13344.75	52.59
01-07-2010	15750	15900	15500	15900	1931500	15414	14729	14140.333	13378	53.85
02-07-2010	15950	16250	15850	16250	1940500	15436	14763	14169.333	13411.75	58.07
05-07-2010	16250	16300	15900	16150	1025500	15456	14795	14197.667	13444.75	56.48
06-07-2010	16150	16250	15900	16250	1446500	15477	14824.5	14228.667	13476.5	57.73
07-07-2010	16250	16250	15850	15950	972500	15482	14849	14256.667	13506.75	52.85
08-07-2010	16050	16300	15900	16300	1682500	15499	14877	14289.333	13538.75	57.37
09-07-2010	16300	16350	16100	16250	1031000	15526	14904.5	14326.333	13570	56.54
12-07-2010	16300	16450	16200	16350	1094000	15549	14937	14361.333	13601.5	57.86
13-07-2010	16400	16500	16150	16250	915000	15558	14963.5	14394.667	13632.75	56.02
14-07-2010	16400	16500	16000	16000	1858000	15551	14983.5	14424	13663	51.62
15-07-2010	16100	16350	16100	16350	911000	15555	15011	14455	13693	56.75
16-07-2010	16350	16500	16350	16450	3208000	15579	15040	14486	13720.75	58.11
19-07-2010	16150	16400	16050	16400	1219000	15606	15066	14515.333	13750	57.14
20-07-2010	16400	16500	16300	16400	1120500	15639	15094	14541.333	13781.5	57.14
21-07-2010	16300	16500	16250	16500	1212500	15652	15122.5	14570	13811	58.74
22-07-2010	16450	16900	16450	16700	2001500	15679	15152.5	14599	13841.5	61.81
23-07-2010	16800	17000	16750	16950	2490000	15704	15186.5	14628.667	13872.25	65.29
26-07-2010	17000	17050	16550	16900	1894500	15726	15221.5	14658	13899.25	64.04
27-07-2010	16900	17100	16800	16950	1731500	15757	15256	14687	13927.25	64.77
28-07-2010	16950	17000	16650	16800	1204000	15782	15292	14710.333	13953.25	60.78
29-07-2010	16800	16850	16600	16850	1659500	15831	15327.5	14735.667	13978	61.63
30-07-2010	16750	17000	16700	16900	1407000	15887	15361.5	14767.667	14003.5	62.50
02-08-2010	17000	17100	16500	16500	1392500	15935	15389.5	14791.667	14026.5	52.26
03-08-2010	16700	17050	15900	16300	4541000	15962	15412.5	14811.667	14050	48.02
04-08-2010	16300	16700	15950	16200	2444500	16004	15435	14830.333	14073.25	46.01
05-08-2010	16500	16500	16250	16450	1252500	16021	15460	14850.667	14095.25	51.48
06-08-2010	16550	16550	16200	16400	1352500	16054	15486.5	14868.667	14115.75	50.38
09-08-2010	16200	16500	16200	16500	745000	16084	15511.5	14886.333	14137.25	52.56
10-08-2010	16450	16700	16300	16300	1313000	16112	15534.5	14901.333	14157.75	48.02
11-08-2010	16300	16450	16250	16300	2127500	16138	15556	14915.333	14178.75	48.02
12-08-2010	16200	16200	15900	16150	5212500	16151	15575	14927	14201.75	44.66
13-08-2010	16150	16350	16050	16200	2229500	16163	15595.5	14937.667	14227.25	46.01
16-08-2010	16200	16400	16150	16150	2935500	16184	15615	14946.333	14251.25	44.83
18-08-2010	16200	17050	16200	17050	3905500	16221	15641.5	14961.333	14280	63.17
19-08-2010	17050	17600	16850	17600	4758500	16268	15672.5	14985	14313.25	69.79
20-08-2010	17600	18600	17550	18250	2746500	16331	15711	15015	14352.5	75.41
23-08-2010	18250	18500	17500	17600	1094000	16376	15744	15040.333	14389.5	62.82
24-08-2010	17700	17700	17200	17350	1686500	16412	15775	15065	14421	58.76
25-08-2010	17350	17800	17350	17800	2323500	16456	15806.5	15091	14455	63.35
26-08-2010	17900	18800	17700	18800	3167500	16514	15845.5	15124.333	14493.5	71.07
27-08-2010	18800	18800	17950	18250	1163500	16561	15878.5	15154.667	14528	63.19
30-08-2010	18700	18850	18000	18000	859500	16600	15907.5	15185.333	14560.75	59.94
31-08-2010	18000	18450	17600	17650	1617000	16621	15936.5	15213.667	14590	55.62
01-09-2010	17700	18350	17650	18300	1234000	16662	15972.5	15247	14621.75	61.21
02-09-2010	18550	19350	18450	18650	3063000	16710	16010.5	15286	14656.25	63.85
03-09-2010	18900	19200	18800	19050	1924000	16773	16047.5	15323	14694.75	66.64
06-09-2010	19000	19000	18450	18600	1712000	16826	16082	15357	14730.25	60.94
07-09-2010	18600	18600	18200	18400	2202000	16877	16114.5	15392.667	14764.25	58.54
15-09-2010	18600	19400	18450	18500	7082500	16938	16150	15427.667	14798.5	59.40
16-09-2010	18500	18700	18250	18250	3737000	16987	16188	15463	14831.5	56.26
17-09-2010	18400	19300	18350	19300	5326500	17055	16234.5	15504.333	14869	64.70
20-09-2010	19300	19300	18750	18950	1324000	17109	16272.5	15545	14904.25	60.51
21-09-2010	19050	19100	18650	18700	1703500	17160	16308	15583.333	14938.25	57.63
22-09-2010	18950	18950	18500	18550	2886500	17206	16341.5	15618.333	14973	55.92
23-09-2010	18600	18600	18250	18300	2018000	17253	16367.5	15650.333	15005.75	53.08
24-09-2010	18600	18800	18500	18700	3382000	17301	16400	15685	15042.25	56.85
27-09-2010	18900	19400	18900	19100	3823000	17358	16442	15722.333	15084.25	60.29
28-09-2010	19000	19200	18750	18950	3412500	17410	16479.5	15761.333	15123.5	58.41
29-09-2010	18950	19200	18650	18700	3297500	17459	16508.5	15795.333	15160.75	55.32
30-09-2010	18700	19000	18400	18400	2614500	17507	16529	15824.667	15194.75	51.77
01-10-2010	18750	19000	18750	18850	1722000	17557	16556	15859.667	15230.5	56.30
04-10-2010	19200	19250	19000	19250	2098500	17613	16596	15897.667	15267.75	59.90
05-10-2010	19200	19250	18950	19250	2496000	17670	16638	15934	15304	59.90
06-10-2010	19250	19400	18700	18950	2773500	17721	16680	15969.667	15336.25	55.89
07-10-2010	19000	19000	18700	18900	3285000	17769	16710.5	16004.667	15369.75	55.23
08-10-2010	18700	18700	18400	18450	3361500	17804	16741.5	16036.333	15400.25	49.53
11-10-2010	18550	18800	18150	18250	3915500	17830	16767	16067.667	15429	47.20
12-10-2010	18250	18450	18100	18200	3216500	17856	16791	16099.667	15457.5	46.61
13-10-2010	18250	18500	18200	18300	6291500	17883	16820	16131.667	15486	48.01
14-10-2010	18500	18500	18300	18300	6817500	17913	16847.5	16165.667	15511	48.01
15-10-2010	18400	18400	18300	18350	6517000	17943	16887	16199.333	15537.5	48.79
18-10-2010	18350	18350	18000	18150	2906000	17968	16927.5	16230.333	15567.75	45.83
19-10-2010	18200	18300	18100	18200	2729000	18002	16968.5	16260.333	15594.25	46.70
20-10-2010	18100	18200	18000	18000	5455000	18036	16999	16287	15617.75	43.68
21-10-2010	18200	18250	18050	18050	2884500	18073	17038.5	16314.333	15641	44.65
22-10-2010	18150	18150	18050	18100	2078500	18106	17063.5	16342	15664.5	45.65
25-10-2010	18100	18150	17800	18000	2620000	18138	17096	16370.333	15686	43.94
26-10-2010	18000	18250	18000	18050	2106000	18169	17126.5	16397.333	15707	45.05
27-10-2010	18200	18350	17900	18300	3172000	18209	17160.5	16426	15728.25	50.34
28-10-2010	18300	18450	18300	18300	3303500	18249	17193.5	16453.667	15748.75	50.34
29-10-2010	18400	18400	18050	18300	1823500	18292	17221.5	16480.667	15768.25	50.34
01-11-2010	18300	18300	17950	18200	3004000	18332	17247.5	16507.667	15786.25	48.03
02-11-2010	18200	18250	17950	18000	3210000	18369	17276.5	16533	15802	43.71
03-11-2010	18000	18150	17050	17300	7472000	18374	17297.5	16552.333	15814.5	32.63
04-11-2010	17400	17950	17150	17200	6424500	18366	17317	16570.333	15830.25	31.41
05-11-2010	17300	17550	17150	17200	3254000	18345	17338	16589	15847.5	31.41
08-11-2010	17200	17250	16950	17200	6508500	18337	17356.5	16608.333	15864.5	31.41
09-11-2010	17150	17750	17100	17650	8384500	18343	17377.5	16631	15884.5	43.35
10-11-2010	17650	17800	17550	17650	3174500	18340	17398	16651	15903.25	43.35
11-11-2010	17750	17800	17500	17750	3303000	18319	17416.5	16670	15923	45.79
12-11-2010	17650	17650	17050	17400	3731500	18302	17431.5	16686.333	15941.5	39.41
15-11-2010	17350	17500	17100	17450	3120000	18291	17445.5	16702	15961.75	40.68
16-11-2010	17450	17450	16900	17000	7042000	18278	17449.5	16717	15979.75	33.80
18-11-2010	17000	17000	16500	16750	4591500	18247	17454.5	16730.667	15997	30.70
19-11-2010	17000	17600	16900	17450	4683000	18223	17466.5	16748	16020.25	45.73
22-11-2010	17500	17900	17450	17800	2633500	18198	17485.5	16764.333	16041.75	51.40
23-11-2010	17800	17850	17250	17450	4582000	18175	17500.5	16779.667	16061.5	46.20
24-11-2010	17400	17400	16950	17250	2600500	18152	17514.5	16793.667	16082.5	43.49
25-11-2010	17400	17400	17100	17300	1654500	18128	17533	16809.333	16102.75	44.37
26-11-2010	17300	17300	16400	16700	5326500	18097	17542	16824.333	16121.5	36.95
29-11-2010	16600	16950	16250	16950	1783000	18050	17552.5	16839.667	16140.75	41.35
30-11-2010	17000	17000	16250	16600	6158000	18003	17556	16849.333	16159.5	37.41
01-12-2010	16500	16700	16100	16700	6774500	17963	17561.5	16859.667	16178.25	39.19
02-12-2010	16900	17100	16700	16950	7150500	17931	17568.5	16871.333	16196.5	43.52
03-12-2010	16950	17000	16400	16450	2937500	17894	17573.5	16876.333	16211.25	37.74
06-12-2010	16450	16700	16300	16600	3326500	17852	17576.5	16884	16226.75	40.30
08-12-2010	16800	17100	16700	17000	4676500	17810	17584	16898	16244.25	46.61
09-12-2010	16450	16450	16150	16350	17463000	17758	17584	16905.667	16260.5	39.34
10-12-2010	16300	16300	15600	15950	18577000	17703	17581	16906.667	16272.25	35.65
13-12-2010	16000	16200	15850	15950	6419000	17654	17580.5	16904	16282	35.65
14-12-2010	16150	16300	16000	16150	7833000	17600	17578.5	16904	16294.75	38.97
15-12-2010	16150	16150	15750	15950	4284000	17534	17573.5	16908.667	16306.75	36.91
16-12-2010	15950	16000	15650	15700	4434500	17463	17566.5	16913	16316.25	34.47
17-12-2010	15700	16000	15600	16000	2875500	17404	17562.5	16921.333	16328.25	39.63
20-12-2010	15500	16300	15500	16300	4782000	17352	17560.5	16924.333	16341.5	44.35
21-12-2010	16350	16450	16200	16350	3146000	17310	17557	16931	16354.75	45.12
22-12-2010	16300	16400	16150	16350	1765500	17272	17551	16935.333	16368.75	45.12
23-12-2010	16100	16300	16000	16300	1057500	17234	17545	16938.667	16383.25	44.41
27-12-2010	16300	16300	16050	16200	863500	17192	17537.5	16944	16396.75	42.95
28-12-2010	16300	16300	16100	16300	1555500	17152	17532.5	16949	16412.25	44.90
29-12-2010	16300	16300	16150	16200	1694000	17109	17526	16961	16426.75	43.31
30-12-2010	16300	16350	15950	15950	2742000	17065	17516.5	16973.333	16439	39.52
03-01-2011	16000	16150	15800	16050	2417000	17022	17512	16986.333	16450.75	41.72
04-01-2011	16100	16600	16050	16600	6888000	16994	17515	16997.333	16463.75	52.02
05-01-2011	16500	16900	16350	16750	4932500	16968	17520.5	17015	16477.75	54.39
06-01-2011	16850	16900	16400	16500	1685500	16936	17521	17021	16490.5	49.96
07-01-2011	16500	16500	15750	16050	4166000	16897	17517.5	17029.667	16502	43.15
10-01-2011	16000	16000	14850	15000	10787500	16836	17502.5	17029.667	16507	32.15
11-01-2011	15000	15300	14600	14900	4365000	16768	17488.5	17029.667	16511.5	31.33
12-01-2011	15000	15100	14850	14950	5381000	16701	17475	17029.333	16515.5	32.26
13-01-2011	15000	15550	15000	15050	7755500	16636	17464	17026.333	16519.5	34.18
14-01-2011	15100	15300	14900	15150	6257000	16575	17453.5	17023.333	16524.5	36.13
17-01-2011	15150	15150	14600	14950	4524500	16514	17441.5	17022.333	16528.25	33.96
18-01-2011	14950	14950	14750	14900	1903000	16466	17420	17020.333	16530.75	33.42
19-01-2011	14900	14900	14150	14350	4771000	16409	17387.5	17014.333	16530	28.13
20-01-2011	14350	14450	13650	13800	5994500	16341	17343	17005.667	16527	24.03
21-01-2011	13500	13600	12750	13500	9006500	16267	17302	16993.333	16523	22.13
24-01-2011	13400	13500	12950	13500	4961500	16184	17263.5	16979.667	16519.25	22.13
25-01-2011	13600	14150	13600	13900	11147000	16109	17224.5	16968.333	16515.5	30.60
26-01-2011	14100	14650	13900	14650	13376500	16047	17183	16960	16514.25	43.09
27-01-2011	14650	14900	14400	14600	4983000	15991	17146.5	16951.333	16512.5	42.54
28-01-2011	14500	14500	13950	14150	5095000	15925	17108	16938.667	16507.75	37.86
31-01-2011	14000	14050	13550	13550	7477500	15856	17067	16918.333	16501.75	32.69
01-02-2011	13650	14200	13600	14200	7266500	15805	17026	16904.667	16499.25	41.93
02-02-2011	14250	14750	14250	14650	3248000	15749	16986	16894	16498.25	47.33
04-02-2011	14650	14750	14400	14650	2391500	15686	16942	16885.667	16494.75	47.33
07-02-2011	14650	14900	14500	14850	2390500	15634	16904.5	16878.333	16493.25	49.73
08-02-2011	14850	14900	14600	14800	4732000	15585	16868.5	16871.333	16491.5	49.13
09-02-2011	14750	14750	14150	14350	4829000	15526	16827	16864	16488.5	43.95
10-02-2011	14000	14250	13950	14150	6769500	15475	16786	16853	16487	41.84
11-02-2011	14200	15050	13950	14550	9286000	15427	16738.5	16844	16486.5	47.29
14-02-2011	14500	14750	14300	14500	4247000	15385	16694	16832.333	16483.25	46.70
16-02-2011	14200	14450	14050	14450	3476500	15340	16651.5	16821	16479.75	46.09
17-02-2011	14300	15300	14300	15050	9260500	15302	16616.5	16813	16479	53.96
18-02-2011	15050	15700	15000	15650	6984500	15286	16590	16811	16478.75	60.22
21-02-2011	15650	15650	15150	15300	2490000	15260	16556	16804.333	16478	55.48
22-02-2011	14950	15050	14600	14750	4704500	15215	16512.5	16794.333	16477.25	48.96
23-02-2011	14550	15200	14500	15000	3778000	15188	16473	16785.333	16476.25	51.74
24-02-2011	14900	14900	14350	14500	5066000	15159	16431	16773.667	16469.75	46.31
25-02-2011	14500	14650	14200	14350	2373000	15127	16390.5	16762.667	16459.75	44.80
28-02-2011	14300	14400	14050	14400	3712500	15092	16346	16749.667	16451	45.44
01-03-2011	14100	14550	14100	14500	3695500	15063	16298.5	16736.667	16447.25	46.77
02-03-2011	14300	14300	14200	14250	4263500	15034	16248.5	16722.333	16443.25	43.88
03-03-2011	14200	14350	14100	14300	2357500	15000	16202	16708.333	16441	44.62
04-03-2011	14250	14800	14250	14750	3834500	14969	16160.5	16696.667	16435.5	50.87
07-03-2011	14750	14750	14550	14700	2260500	14936	16123	16683.333	16432.25	50.19
08-03-2011	14700	14950	14700	14900	3670500	14907	16089.5	16669.667	16428.25	52.89
09-03-2011	15000	15050	14400	14500	6679000	14871	16052.5	16653.667	16421.75	47.36
10-03-2011	14500	14800	14400	14750	2894000	14842	16017	16639	16418.5	50.82
11-03-2011	14500	14800	14500	14800	2246500	14812	15982	16625.667	16414.75	51.51
14-03-2011	14800	14950	14700	14900	2384000	14786	15947.5	16612.667	16417.25	52.93
15-03-2011	14750	14850	14450	14750	2513500	14762	15913.5	16598.333	16420.5	50.54
16-03-2011	14600	14750	14500	14700	3752000	14735	15878.5	16586.333	16423.5	49.74
17-03-2011	14600	14600	14300	14300	4005000	14689	15841.5	16573	16420.25	43.74
18-03-2011	14400	14600	14250	14300	4373500	14640	15804	16560.333	16421.25	43.74
21-03-2011	14400	14650	14300	14400	2074000	14598	15767	16546.667	16415.25	45.64
22-03-2011	14600	14600	14400	14500	5857500	14567	15732	16534	16414	47.55
23-03-2011	14500	15000	14450	15000	6939000	14567	15701.5	16524	16414	55.89
24-03-2011	15000	15950	15000	15800	9577000	14585	15676.5	16520.667	16418.5	65.37
25-03-2011	15850	16000	15550	15700	6933000	14600	15650.5	16516.667	16422	63.53
28-03-2011	15600	15950	15450	15900	1338500	14617	15626.5	16515	16424	65.62
29-03-2011	15900	15950	15700	15950	2034000	14633	15604	16513.333	16425.75	66.14
30-03-2011	15950	16300	15900	16200	4656000	14658	15586	16513.667	16431.25	68.69
31-03-2011	16200	16400	16200	16350	4449500	14687	15576.5	16509	16437	70.15
01-04-2011	16350	16650	16350	16600	5240000	14732	15570.5	16502.333	16443.75	72.45
04-04-2011	16700	16850	16600	16700	4234500	14790	15565.5	16492	16451.75	73.33
05-04-2011	16700	16700	16500	16650	2164500	14853	15560	16485.667	16458.25	72.08
06-04-2011	16650	16650	15900	16600	3259500	14915	15549.5	16480.667	16463.5	70.79
07-04-2011	16600	16600	16200	16300	2211500	14963	15536	16470.667	16467	63.43
08-04-2011	15800	16500	15800	16500	2353000	15000	15523.5	16455.333	16470	65.97
11-04-2011	16000	16700	16000	16700	2025500	15042	15516.5	16445	16474	68.34
12-04-2011	16600	16650	16200	16400	2325500	15087	15506	16434.333	16475.75	61.43
13-04-2011	16400	16900	16200	16850	5064000	15153	15504.5	16429	16477	66.84
14-04-2011	16700	16950	16450	16600	1445000	15201	15503	16417.667	16478.75	61.66
15-04-2011	17000	17050	16650	17000	3917000	15248	15498.5	16406.667	16482.5	66.18
18-04-2011	17000	17200	16850	16950	1928000	15294	15490	16392.667	16487.75	65.15
19-04-2011	16700	17200	16650	17200	1539500	15341	15487.5	16383.333	16494	67.85
20-04-2011	17200	17600	17150	17550	3837500	15396	15490.5	16377.667	16502.5	71.21
21-04-2011	17700	17900	17200	17800	3493500	15465	15495.5	16373	16514.25	73.36
25-04-2011	17800	17800	17350	17650	1634000	15535	15505	16369	16523.5	69.99
26-04-2011	17550	17550	17000	17200	2791500	15588	15507.5	16355	16530	60.94
27-04-2011	17300	17400	16950	17150	2715500	15641	15513	16343	16534.5	60.02
28-04-2011	17250	17300	17000	17100	1604500	15694	15517	16332.333	16539.25	59.05
29-04-2011	17100	17150	16900	17000	2153000	15733	15517.5	16322	16543	57.07
02-05-2011	16900	17100	16900	17100	570000	15762	15524	16314	16548.75	58.56
03-05-2011	17000	17000	16750	16950	2078500	15795	15527.5	16302.333	16552	55.44
04-05-2011	16900	16900	16600	16600	5001500	15832	15523.5	16285.667	16553.75	48.88
05-05-2011	16550	17050	16500	17050	3622500	15873	15530.5	16273	16557.25	56.07
06-05-2011	16950	17100	16800	17000	3652500	15923	15541	16261.667	16561	55.15
09-05-2011	17000	17000	16650	16700	1928000	15970	15548.5	16250.333	16564.5	49.82
10-05-2011	16500	16750	16500	16700	1692000	16016	15554	16236	16566.25	49.82
11-05-2011	16750	17100	16750	17000	3514500	16066	15564.5	16221	16569	54.87
12-05-2011	16800	16950	16700	16800	1158500	16117	15575.5	16204.667	16571	51.17
13-05-2011	16850	17100	16650	16650	2320000	16164	15582	16189.333	16572.25	48.53
16-05-2011	16650	16700	16300	16350	3048000	16196	15582.5	16172.333	16571.5	43.67
18-05-2011	16750	16750	16350	16450	2000500	16231	15583.5	16159	16570.25	45.62
19-05-2011	16550	16900	16550	16650	3696500	16266	15586.5	16148.333	16568.75	49.40
20-05-2011	16650	17250	16650	17200	4432000	16320	15595.5	16141.667	16570.25	58.05
23-05-2011	17050	17200	16800	17000	4823000	16365	15603.5	16133	16570.5	54.41
24-05-2011	16950	17050	16750	17050	1422000	16410	15611	16124.667	16571.75	55.16
25-05-2011	16800	17050	16800	16950	1220500	16451	15618.5	16115.333	16572.25	53.26
26-05-2011	17100	17100	16850	17050	1359500	16497	15629.5	16108	16573	54.94
27-05-2011	16850	17250	16800	17250	3308000	16548	15641.5	16101.667	16576.75	58.17
30-05-2011	17400	17400	17150	17150	845000	16605	15647	16096	16581	56.00
31-05-2011	17100	17150	16750	16900	3416000	16657	15648.5	16088.333	16584.5	50.91
01-06-2011	16800	17000	16650	16800	2448000	16705	15651.5	16079.667	16586.25	48.99
03-06-2011	16800	17250	16750	17200	2616000	16759	15663	16074.333	16590.25	56.12
06-06-2011	17200	17550	17100	17550	3502000	16810	15688.5	16071	16595.5	61.22
07-06-2011	17550	17550	17250	17450	1626500	16843	15714	16065.333	16601.25	59.11
08-06-2011	17350	17350	16900	16900	2927500	16867	15733.5	16056	16604.25	49.06
09-06-2011	16850	17050	16800	16800	1563500	16885	15751	16046	16607.5	47.48
10-06-2011	16800	16950	16550	16550	1226000	16897	15765	16035	16609.25	43.70
13-06-2011	16500	16700	16350	16500	1185500	16903	15780.5	16025	16611	42.96
14-06-2011	16400	16800	16400	16750	638000	16911	15799	16021.333	16609.5	47.71
15-06-2011	16800	16950	16600	16800	1156000	16915	15823.5	16018.667	16605.5	48.64
16-06-2011	16700	16800	16500	16750	1445500	16916	15853	16015.667	16598	47.73
17-06-2011	16750	17000	16650	16900	3358500	16921	15887	16013.667	16594.5	50.70
20-06-2011	16900	16900	16400	16550	1402500	16920	15917.5	16006.333	16590.5	44.37
21-06-2011	16600	16850	16600	16800	923500	16930	15946.5	16000.667	16585.5	49.24
22-06-2011	16800	16900	16750	16850	1506500	16937	15968.5	15994.667	16575.75	50.18
23-06-2011	16800	16800	16750	16800	602500	16939	15990.5	15990.667	16568.5	49.20
24-06-2011	16700	17000	16700	16850	2987500	16948	16017.5	15986.667	16562.75	50.25
27-06-2011	16700	16950	16650	16650	948000	16944	16048.5	15984.333	16557.75	46.15
28-06-2011	16700	16850	16700	16850	575500	16949	16075	15985	16550.5	50.50
30-06-2011	16850	17150	16850	17050	4321000	16950	16099	15982.333	16542.5	54.46
01-07-2011	17150	17500	17150	17300	4979000	16957	16125.5	15979	16533.75	58.89
04-07-2011	17200	17450	16900	17000	3069000	16953	16147	15976	16525.75	52.32
05-07-2011	16950	17050	16600	16750	2386500	16937	16166.5	15972.667	16517.5	47.55
06-07-2011	16650	16850	16500	16550	2232000	16912	16188.5	15967.667	16507.75	44.09
07-07-2011	16700	16800	16500	16600	1601500	16891	16213	15967	16499.5	45.16
08-07-2011	16750	16900	16750	16850	2660500	16884	16236	15966.333	16487.25	50.31
11-07-2011	16800	16900	16700	16700	2605000	16875	16258	15967	16476	47.43
12-07-2011	16600	16800	16400	16400	4318500	16861	16277.5	15965	16464.5	42.24
13-07-2011	16450	16550	16250	16400	5117000	16849	16291	15961.333	16453.75	42.24
14-07-2011	16400	16450	16250	16300	3406000	16833	16297.5	15960.333	16443.75	40.52
15-07-2011	16300	16450	16300	16450	2015500	16823	16309	15959.333	16432.5	44.18
18-07-2011	16350	16450	16200	16250	3094000	16816	16324	15954.333	16418.25	40.59
19-07-2011	16300	16300	15850	16050	4565000	16796	16334.5	15952.333	16403.75	37.33
20-07-2011	16100	16150	15950	16100	4803500	16778	16350.5	15953.333	16390.75	38.66
21-07-2011	16100	16450	16100	16400	3077000	16772	16371	15956.333	16380.75	46.05
22-07-2011	16500	16600	16300	16450	2884000	16767	16391.5	15958.333	16368.75	47.19
25-07-2011	16400	16400	16100	16300	2600500	16753	16409.5	15960.667	16354	44.17
26-07-2011	16200	16600	16200	16450	4299000	16746	16431.5	15965.667	16340	47.77
27-07-2011	16400	16400	16300	16400	1501000	16741	16452.5	15968.333	16327.25	46.69
28-07-2011	16300	16350	15850	15900	11575000	16732	16464	15965.667	16312.25	37.54
29-07-2011	15900	15900	15300	15450	10229500	16712	16471.5	15959.667	16297.25	31.55
01-08-2011	15550	15700	15450	15500	3894500	16689	16477.5	15954	16283.5	32.83
02-08-2011	15500	15500	14950	15250	8188500	16650	16485	15947	16268.75	29.82
03-08-2011	15000	15000	14750	14750	12147500	16605	16485	15937.333	16251	24.91
04-08-2011	14750	14850	14350	14600	8162000	16556	16483	15926	16232.5	23.65
05-08-2011	13850	14000	13550	13850	7315000	16494	16472.5	15910.333	16210	18.58
08-08-2011	13600	14750	13400	14500	11459000	16443	16470	15900.667	16191.75	32.14
09-08-2011	13650	14700	13400	14400	10954500	16386	16467	15889.667	16172.75	31.28
10-08-2011	15000	15100	14550	14800	5565500	16339	16472	15877.667	16156.75	38.40
11-08-2011	14600	14750	14150	14450	5314000	16290	16473.5	15862.333	16138.75	34.98
12-08-2011	14650	14800	14450	14500	4005000	16244	16474.5	15849	16120.75	35.86
15-08-2011	14700	15400	14450	15300	7345000	16206	16482.5	15844	16107.25	47.97
16-08-2011	15500	15700	15000	15000	5092500	16155	16482.5	15844	16092	44.57
18-08-2011	15000	15400	15000	15400	4338000	16114	16478.5	15847.333	16077.5	49.69
19-08-2011	15000	15100	14250	14600	4189500	16068	16467.5	15845	16059	41.45
22-08-2011	14750	15000	14300	15000	987500	16032	16458.5	15844.667	16042.5	46.25
23-08-2011	15100	15200	14850	15050	1769500	16002	16449.5	15844	16026.75	46.84
24-08-2011	15150	15200	14800	14800	1944000	15968	16435.5	15843	16010.75	44.24
25-08-2011	15000	15050	14500	14750	1525000	15928	16419.5	15842	15998	43.71
26-08-2011	14600	15200	14600	15200	1632500	15896	16405.5	15847.667	15988	49.50
05-09-2011	15500	15700	15050	15500	6611000	15871	16393.5	15859	15979.5	52.97
06-09-2011	15400	15850	15100	15600	9387000	15845	16383	15873	15971.5	54.10
07-09-2011	15600	15950	15500	15900	5052000	15832	16376	15889	15962.75	57.41
08-09-2011	15900	15900	15550	15600	2343500	15808	16369	15900.333	15952.5	53.27
09-09-2011	15600	15600	15350	15450	1229500	15780	16358.5	15905.667	15941	51.28
12-09-2011	15000	15100	14850	15000	2588000	15744	16341.5	15908.333	15929	45.76
13-09-2011	15000	15150	14700	14800	712000	15703	16325.5	15912.667	15915.75	43.51
14-09-2011	14950	14950	14000	14150	3875000	15653	16298.5	15916.667	15901.5	37.14
15-09-2011	14250	14350	13850	14100	3882000	15598	16273.5	15916	15888.25	36.69
16-09-2011	14150	14250	13950	14050	3150000	15538	16244	15912	15871.25	36.22
19-09-2011	14050	14050	13300	13350	3278500	15459	16208	15903.333	15849	30.39
20-09-2011	13300	13350	12850	13250	6592000	15384	16168.5	15892.667	15828	29.65
21-09-2011	13350	13400	13000	13200	4688000	15313	16125	15882	15807.75	29.27
22-09-2011	13000	13000	11050	11200	5967000	15206	16059	15861	15777.25	18.83
23-09-2011	11200	12500	10700	12500	3935500	15124	16007.5	15850	15756.25	35.04
26-09-2011	12400	12600	11650	11950	3655000	15026	15955	15832.667	15731.25	32.12
27-09-2011	12500	13150	12400	12850	4928500	14949	15912	15821.667	15712.5	40.82
28-09-2011	12800	13550	12750	13350	5081500	14888	15874.5	15814.333	15695.75	45.04
29-09-2011	13350	13950	13000	13900	4016500	14838	15843.5	15806.667	15680.5	49.31
30-09-2011	13900	14250	13300	14000	4413000	14792	15812.5	15795.667	15668.25	50.07
03-10-2011	13600	13600	12500	12700	4083000	14717	15770	15778.333	15648.75	41.38
04-10-2011	12500	12800	12000	12000	4792000	14632	15724	15760	15623.75	37.60
05-10-2011	12000	12150	11700	11800	4853500	14547	15671.5	15738.667	15601	36.57
06-10-2011	12200	13150	12100	13150	4305500	14488	15633	15729.667	15587	47.09
07-10-2011	13150	13600	12850	12850	2891500	14417	15594.5	15719.667	15571.5	45.29
10-10-2011	12850	13100	12600	12900	805000	14346	15556.5	15709.667	15555.25	45.67
11-10-2011	13300	13650	13250	13600	3431000	14292	15522.5	15703.667	15543.5	50.73
12-10-2011	13600	14700	13600	14700	3656500	14257	15501.5	15706.667	15538.5	57.43
13-10-2011	14700	15100	14700	14900	3029500	14227	15484	15710.667	15533	58.54
14-10-2011	14900	14950	14650	14800	1877000	14205	15468.5	15711	15525.5	57.73
17-10-2011	15000	15150	14800	14800	1525000	14192	15452	15711.667	15517.75	57.73
18-10-2011	14650	14650	14150	14300	1389500	14168	15428.5	15707.667	15507.5	53.46
19-10-2011	14900	14950	14550	14750	2307500	14158	15404	15709.333	15499.75	56.57
20-10-2011	14800	14800	14000	14300	1674500	14149	15377	15706.333	15490.25	52.77
21-10-2011	13900	14600	13900	14250	1116000	14142	15349	15702.667	15480	52.35
24-10-2011	14700	15050	14600	14950	4807000	14164	15329	15703	15473.75	57.47
25-10-2011	15100	15250	14900	15100	4453500	14176	15309.5	15705.333	15469.5	58.50
26-10-2011	15100	15500	15000	15500	5098500	14198	15292	15710.667	15466.75	61.19
27-10-2011	15500	16000	15500	16000	4822000	14222	15280.5	15722	15463.75	64.31
28-10-2011	16200	16350	16050	16350	7466000	14260	15275	15735.667	15461.75	66.35
31-10-2011	16200	16350	15950	16350	2716500	14297	15270.5	15748.667	15461	66.35
01-11-2011	16150	16250	15250	15250	3809500	14296	15251	15753.667	15457	54.91
02-11-2011	15000	15550	14650	15400	1691000	14304	15229.5	15756.333	15459	56.03
03-11-2011	15250	15250	14650	14950	2516500	14295	15204.5	15750.667	15459.25	51.89
04-11-2011	15200	15750	15200	15500	2562500	14313	15190.5	15749.333	15462	56.15
07-11-2011	15600	16000	15600	15950	1241500	14332	15182	15749.667	15466.5	59.33
08-11-2011	15900	16000	15750	15800	1091000	14347	15174.5	15748.667	15469.75	57.82
09-11-2011	15850	15850	15400	15500	3736500	14361	15164.5	15744	15472.5	54.83
10-11-2011	15000	15050	14800	15000	2988000	14366	15147	15735	15473	50.17
11-11-2011	15150	15150	14800	14900	1607500	14360	15128	15723.667	15475.75	49.27
14-11-2011	15200	15500	15100	15300	2499500	14356	15113.5	15714.333	15483.25	52.91
15-11-2011	15300	15450	15250	15350	1120000	14351	15098	15705.667	15492.5	53.37
16-11-2011	15350	15600	15350	15550	4179500	14344	15088	15698.667	15502.75	55.21
17-11-2011	15450	15850	15450	15750	1658500	14347	15077.5	15695	15512	57.05
18-11-2011	15750	15950	15500	15500	2826000	14348	15064	15688.333	15516.25	54.07
21-11-2011	15200	15200	14600	14650	3736000	14341	15042.5	15674.667	15516.5	45.39
22-11-2011	14400	15250	14400	15200	2309000	14349	15026	15666.667	15521.75	50.88
23-11-2011	14800	15000	14700	14900	2490000	14364	15008.5	15653.667	15528.5	48.04
24-11-2011	14500	15000	14500	14950	1705500	14381	14989.5	15642.667	15532.25	48.56
25-11-2011	14750	14850	14500	14550	1025500	14391	14964.5	15626.333	15531.75	44.74
28-11-2011	14750	14850	14500	14550	945500	14415	14937	15610.333	15531.25	44.74
29-11-2011	14800	15150	14800	14900	2992000	14448	14916	15595	15531.5	48.82
30-11-2011	14850	15100	14700	15000	1372000	14484	14898.5	15578	15532.5	49.96
01-12-2011	15300	15700	15000	15000	4982500	14560	14883	15559.333	15535.75	49.96
02-12-2011	15050	15450	15050	15100	1244500	14612	14868	15542.333	15540.5	51.22
05-12-2011	15100	15550	15100	15400	1408500	14681	14853.5	15530.333	15544.75	54.89
06-12-2011	15400	15500	15100	15300	541000	14730	14839.5	15518	15548.75	53.45
07-12-2011	15300	15800	15300	15800	3872500	14779	14833.5	15509.333	15555.5	59.22
08-12-2011	15700	15700	15400	15500	3407500	14811	14824.5	15499.333	15557.75	54.83
09-12-2011	15350	15450	15100	15300	2712500	14837	14814.5	15487.333	15556	52.05
12-12-2011	15300	15750	15300	15500	2533500	14893	14805	15477.667	15557	54.53
13-12-2011	15400	16000	15400	15900	7789500	14971	14801.5	15473	15562.75	59.08
14-12-2011	16000	16450	15900	16250	8675500	15060	14803.5	15467.667	15569	62.61
15-12-2011	16100	16250	15950	16050	6106000	15118	14803	15461.333	15576.75	59.45
16-12-2011	16200	16800	16050	16500	5233000	15191	14804	15460	15587.5	63.86
19-12-2011	16550	16650	16150	16150	2473500	15256	14801	15456.333	15596.25	58.53
20-12-2011	16450	16500	16300	16300	2900500	15310	14801	15451.667	15605.25	60.07
21-12-2011	16600	16900	16600	16850	7843000	15353	14805	15452	15618.25	65.17
22-12-2011	16950	17200	16850	17150	6420500	15398	14812.5	15455.333	15632.5	67.60
23-12-2011	17250	17300	17150	17200	4868000	15446	14825.5	15461	15644.75	68.01
27-12-2011	17050	17100	16850	17050	1168000	15491	14841.5	15465	15656.5	65.39
28-12-2011	17050	17050	16550	16750	1966000	15540	14854	15465.667	15665.75	60.39
29-12-2011	16650	17100	16500	17050	2816000	15586	14872	15464.667	15678.5	63.40
30-12-2011	17050	17250	16900	17050	1851500	15641	14895	15465	15690	63.40
02-01-2012	17050	17150	16850	17150	442000	15699	14920.5	15465.667	15701.75	64.45
03-01-2012	17150	17500	17150	17450	2098500	15749	14956.5	15469	15714.5	67.45
04-01-2012	17550	18300	17550	18050	7600500	15808	14992	15475.667	15731	72.47
05-01-2012	17950	18700	17900	18400	6229000	15866	15032	15483.333	15749.5	74.90
06-01-2012	18600	18600	17900	18100	1372500	15908	15065	15489.667	15768.5	69.26
09-01-2012	18050	18450	17950	18400	3753500	15949	15104.5	15499.667	15789	71.56
10-01-2012	18600	18600	18350	18500	1961500	15992	15144.5	15511	15809.5	72.31
11-01-2012	18400	18650	17750	17750	2827500	16042	15169	15514.667	15825.75	59.67
12-01-2012	18000	18150	17300	17700	1855500	16088	15196	15515.667	15839.25	58.93
13-01-2012	17850	17850	17500	17800	2893500	16145	15220	15518	15849.25	60.00
16-01-2012	17700	17800	17500	17650	862500	16188	15250.5	15523	15859	57.58
17-01-2012	17800	18400	17700	18400	4535500	16237	15284.5	15533.667	15871.5	65.15
18-01-2012	18400	18600	18300	18600	3131000	16293	15320	15547.333	15884.75	66.84
19-01-2012	18700	18900	18600	18800	4544500	16359	15360	15562.667	15897.75	68.50
20-01-2012	18800	19050	17800	18000	4849500	16419	15392.5	15571	15906	56.39
24-01-2012	18000	18050	17550	17700	3193500	16475	15417.5	15577	15911.5	52.63
25-01-2012	17700	18000	17550	17850	2112000	16526	15441	15584.333	15917.25	54.27
26-01-2012	17900	17900	17550	17800	3323000	16575	15463	15590.333	15923	53.61
27-01-2012	17900	18000	17400	17650	3427000	16617	15480.5	15597.667	15928.25	51.56
30-01-2012	17600	17650	16600	16850	9515000	16639	15493	15598	15931	42.29
31-01-2012	17000	17050	16750	16950	7456000	16668	15508	15598.667	15933.25	43.65
01-02-2012	17050	17150	16900	17000	4538000	16715	15528	15600	15934.75	44.36
02-02-2012	17100	17200	16900	17200	7219500	16755	15552	15602.333	15938.75	47.22
03-02-2012	17150	17200	16950	17100	2455500	16799	15581.5	15605.333	15940	45.95
06-02-2012	17200	17200	16650	16650	4304500	16833	15607	15604	15940.25	40.65
07-02-2012	16950	16950	16300	16650	3359000	16875	15633	15601.333	15938.5	40.65
08-02-2012	16750	17500	16600	17400	7214000	16932	15673.5	15602	15940.75	51.47
09-02-2012	17500	17500	16950	17450	6442000	16983	15715.5	15605	15942	52.10
10-02-2012	17000	17400	17000	17100	2376500	17025	15754.5	15607.333	15939.75	47.47
13-02-2012	17200	17500	17050	17500	2301500	17075	15817.5	15613.667	15938.25	52.64
14-02-2012	17500	17900	17400	17800	3614500	17129	15870.5	15621.667	15939	56.13
15-02-2012	17550	17800	17350	17450	1989500	17170	15925.5	15625.667	15940.25	51.38
16-02-2012	17400	17600	17150	17450	1182500	17213	15971.5	15630.667	15941.75	51.38
17-02-2012	17700	17700	17400	17550	1633500	17248	16013.5	15638.333	15944	52.71
20-02-2012	17600	17600	17300	17500	1331500	17288	16049.5	15645.667	15946.5	51.94
21-02-2012	17500	17600	16800	17050	3267500	17323	16080	15650.667	15946.25	45.55
22-02-2012	17050	17150	17000	17100	2602500	17355	16124	15655	15947	46.34
23-02-2012	17100	17400	17000	17050	2140500	17378	16174.5	15660.333	15949.25	45.62
24-02-2012	17250	17300	16800	17100	5006500	17395	16227.5	15667.333	15949.5	46.51
27-02-2012	16800	16850	16350	16350	4881000	17401	16259.5	15669	15946.25	36.81
28-02-2012	16550	16750	16400	16750	3059500	17406	16298.5	15671.333	15946.5	43.57
29-02-2012	16850	17550	16750	17450	6121000	17432	16344	15678	15950.25	53.04
01-03-2012	17500	17600	17300	17450	2899500	17455	16382.5	15685.667	15952.5	53.04
02-03-2012	17600	17750	17600	17750	2385500	17473	16413	15694.333	15957.25	56.65
05-03-2012	17750	17800	17250	17350	2158500	17477	16437.5	15700.667	15960.75	51.01
06-03-2012	17000	17650	17000	17650	2528000	17486	16466	15712.333	15967.25	54.66
07-03-2012	17550	17700	17450	17500	2582000	17495	16493	15726	15972.5	52.55
08-03-2012	17650	17650	17400	17600	2890500	17512	16526	15740	15977.25	53.83
09-03-2012	17650	17800	17650	17750	2533000	17526	16556	15756.667	15980	55.75
12-03-2012	17900	17950	17750	17900	3105000	17543	16592	15777.667	15984.5	57.65
13-03-2012	18050	18100	17800	18000	5574500	17560	16629.5	15800.333	15989.25	58.92
14-03-2012	18250	18500	18150	18350	4882000	17578	16663.5	15830.333	15996.25	63.08
15-03-2012	18300	18550	18300	18350	3344500	17584	16696	15856	16002.75	63.08
16-03-2012	18550	18550	17000	17300	1338000	17562	16714	15875.333	16003	46.64
19-03-2012	17500	18450	17500	18350	4374500	17567	16737.5	15899	16009	58.34
20-03-2012	18500	18600	18250	18400	4517500	17567	16758	15925.333	16016.5	58.80
21-03-2012	18500	18500	18200	18200	1362000	17561	16776.5	15950	16023.5	56.11
22-03-2012	18200	18300	18000	18250	1494500	17571	16806.5	15969.667	16028.75	56.65
26-03-2012	18500	18750	18050	18200	2707500	17581	16834.5	15991	16032	55.91
27-03-2012	18200	18800	18000	18700	3295500	17599	16872	16013	16038.25	61.30
28-03-2012	18800	18800	18700	18700	3782000	17620	16904	16040.333	16047.25	61.30
29-03-2012	18750	18750	18300	18700	3857500	17626	16931.5	16065	16056.75	61.30
30-03-2012	18700	18800	18450	18450	5681000	17623	16958	16087.667	16066.25	56.95
02-04-2012	18650	18650	18350	18400	2209500	17615	16987	16111.667	16075.75	56.10
03-04-2012	18400	18500	18300	18400	7576000	17623	17021	16136	16084	56.10
04-04-2012	18550	18550	18000	18200	2307000	17633	17054	16156	16091	52.44
05-04-2012	17900	18200	17900	18150	1549000	17639	17082.5	16173.667	16098	51.54
09-04-2012	18000	18100	17900	18050	601500	17644	17109.5	16190	16103.75	49.69
10-04-2012	18000	18300	18000	18150	1885500	17654	17135.5	16205	16111.75	51.56
11-04-2012	18000	18000	17900	18000	1242500	17677	17158	16221	16117.75	48.64
12-04-2012	18000	18550	18000	18550	6379000	17709	17188.5	16241.667	16126.25	58.02
13-04-2012	18600	18800	18550	18800	4124000	17745	17230	16267	16136.25	61.47
16-04-2012	18500	18800	18150	18150	2093500	17764	17259.5	16289.333	16142.75	49.98
17-04-2012	18500	18600	18250	18550	2307000	17793	17296	16318.667	16152.25	55.49
18-04-2012	18700	18700	18300	18500	1783500	17830	17331.5	16348	16160.5	54.68
19-04-2012	18000	18450	18000	18250	2499000	17862	17368.5	16376	16166.5	50.69
20-04-2012	18000	18350	18000	18300	2157000	17880	17406	16409	16171.5	51.46
23-04-2012	18000	18250	17900	18000	2752500	17891	17437	16440.667	16176.5	46.78
24-04-2012	18200	18200	17900	17950	2365500	17908	17466.5	16472.333	16182.5	46.03
25-04-2012	18000	18050	17850	18000	1581500	17918	17496.5	16517.667	16189.75	46.94
26-04-2012	18000	18350	18000	18050	3816500	17923	17526	16554.667	16197	47.90
27-04-2012	17950	18250	17950	18200	2364000	17938	17554	16596.333	16203.75	50.76
30-04-2012	18250	18250	17900	18050	2462000	17950	17581.5	16631	16210.5	47.93
01-05-2012	18100	18200	17950	18200	695500	17963	17605.5	16663.333	16219.5	50.88
02-05-2012	18250	18450	18100	18300	2997000	17979	17633.5	16692.667	16229	52.80
03-05-2012	18250	18550	18250	18550	1869000	18009	17666	16723	16240.25	57.29
04-05-2012	18600	18900	18400	18850	3464000	18044	17699.5	16764	16252.25	61.98
07-05-2012	18700	18700	18100	18550	1341000	18074	17726	16807.667	16263.75	55.43
08-05-2012	18400	18550	18250	18450	1751500	18101	17748	16852	16275.75	53.41
09-05-2012	18300	18750	18250	18750	2139500	18149	17775	16889.333	16289	58.32
10-05-2012	18500	18700	18200	18550	1419000	18185	17795.5	16927.333	16299.75	54.22
11-05-2012	18300	18400	17900	18150	3146500	18199	17815.5	16962.333	16308.25	47.08
14-05-2012	18150	18150	17850	18050	1262500	18211	17833	16992	16317	45.46
15-05-2012	17800	17950	17600	17650	2882000	18209	17841	17011.667	16323	39.62
16-05-2012	17550	17550	17050	17300	3895500	18208	17842.5	17027.667	16327.5	35.34
21-05-2012	17250	17250	16800	17000	5041000	18195	17840.5	17042.333	16333	32.13
22-05-2012	17300	17650	17200	17650	2382000	18198	17846.5	17061.333	16344	43.99
23-05-2012	17400	18200	17400	17850	4020500	18203	17857.5	17085	16355.75	47.05
24-05-2012	17850	18100	17850	18050	1152000	18209	17867.5	17107	16369.75	50.00
25-05-2012	17650	18000	17000	17200	7328500	18195	17869	17126.333	16382	39.85
28-05-2012	16950	17350	16800	17350	1932500	18182	17871	17147	16395.75	42.08
29-05-2012	17350	17400	17000	17400	992000	18163	17870.5	17163.333	16413.5	42.85
30-05-2012	17400	18000	17250	18000	4009500	18156	17870	17182.667	16431	51.15
31-05-2012	17700	17800	17100	17800	8022500	18166	17864	17198	16448	48.62
01-06-2012	17150	17450	17100	17250	3144000	18144	17855.5	17206.333	16460.25	42.39
04-06-2012	17000	17000	15800	16200	4679500	18100	17833.5	17205.333	16469	33.56
05-06-2012	16400	17100	16400	17050	2092500	18077	17819	17210	16481.75	43.77
06-06-2012	17200	17400	16900	17400	3521000	18060	17815.5	17224.333	16492.25	47.36
07-06-2012	17300	17600	16850	17000	5604000	18036	17808.5	17235	16502.25	43.91
08-06-2012	16950	17000	16850	16950	1715000	18001	17800	17248.333	16510	43.49
11-06-2012	16950	17100	16800	16850	2398500	17964	17792	17257.333	16521.25	42.59
12-06-2012	16600	16950	16500	16800	2032500	17926	17776	17263	16530.25	42.13
13-06-2012	17000	17100	16800	17050	3743500	17898	17760.5	17271.333	16540.25	45.34
14-06-2012	17000	17100	16800	16850	1400000	17867	17741	17280.333	16550.5	43.27
15-06-2012	17000	17200	16900	17000	2969000	17839	17731	17293.667	16561.75	45.29
18-06-2012	17200	17250	17050	17200	4876500	17819	17726	17309	16571.75	47.94
19-06-2012	17000	17150	16900	17050	1588000	17797	17718	17320.667	16579.5	46.14
20-06-2012	17200	17200	17100	17150	1032000	17779	17711.5	17332.667	16587.25	47.56
21-06-2012	17000	17000	16800	16850	1755000	17753	17703.5	17341.333	16592	43.82
22-06-2012	16800	16950	16800	16850	1707500	17730	17703.5	17348.667	16598.25	43.82
25-06-2012	16800	16850	16500	16700	2760000	17693	17701	17356.667	16604.5	41.91
26-06-2012	16700	17050	16600	16950	1627500	17656	17700.5	17372	16614.25	46.12
27-06-2012	16900	17450	16900	17300	6484000	17639	17701.5	17386	16626.75	51.43
28-06-2012	17300	17500	17000	17000	4454000	17608	17700.5	17400	16641	47.15
29-06-2012	17300	17500	17300	17350	4100500	17585	17707.5	17416	16657.25	52.16
02-07-2012	17400	18150	17400	18150	5952000	17583	17722.5	17440	16677.75	61.21
03-07-2012	18150	18700	18150	18650	4451500	17590	17735	17467.333	16704.25	65.59
04-07-2012	18650	18900	18650	18900	3050500	17608	17749.5	17494	16732.5	67.57
05-07-2012	18900	18900	18700	18800	968500	17625	17766.5	17519.333	16760.5	65.94
06-07-2012	18850	18900	18400	18500	2411500	17635	17776.5	17542.667	16797	61.17
09-07-2012	18500	19000	18250	18550	1652500	17645	17784	17565.667	16827.25	61.67
10-07-2012	18600	18650	18300	18500	1518000	17651	17794.5	17586.333	16860	60.83
11-07-2012	18600	18950	18450	18850	2469000	17667	17808.5	17610	16890	64.47
12-07-2012	19000	19000	18450	18850	2087000	17680	17821.5	17630.333	16917.5	64.47
13-07-2012	18950	18950	18350	18400	992000	17682	17830.5	17649.667	16940	56.62
16-07-2012	18700	18800	18350	18400	1215000	17679	17844	17670.333	16962	56.62
17-07-2012	18700	18700	18400	18400	1360500	17670	17857	17689.667	16990.5	56.62
18-07-2012	18500	18950	18450	18900	2355500	17677	17875.5	17709.667	17025	62.89
19-07-2012	19000	19050	18600	18850	4582500	17685	17893	17727	17060.25	61.93
20-07-2012	19100	19150	18700	18900	1782500	17688	17918.5	17746	17089	62.55
23-07-2012	18700	18900	18400	18900	1802500	17695	17940	17762	17119.25	62.55
24-07-2012	19000	19150	18900	19150	4139500	17715	17957	17782	17150.5	65.77
25-07-2012	19000	19250	18900	18900	5643500	17732	17971.5	17799.333	17177	60.19
26-07-2012	18500	19050	18500	18900	1430500	17757	17983	17813	17198	60.19
27-07-2012	19250	19600	19100	19500	5535000	17801	18004.5	17828.667	17221	67.80
30-07-2012	19600	20150	19550	20150	4977500	17864	18029.5	17848.333	17247.75	73.67
31-07-2012	20500	22000	20150	21500	8282500	17941	18069.5	17878	17281.25	81.29
01-08-2012	21500	21500	20600	20800	4019500	18000	18101.5	17905	17313.75	69.98
02-08-2012	20750	21100	19800	20250	2051500	18044	18126.5	17926.333	17341.25	62.60
03-08-2012	19250	20200	19250	20000	2154500	18100	18147.5	17946	17369.75	59.53
06-08-2012	20200	20500	19950	20000	1132500	18153	18167.5	17965	17398.5	59.53
07-08-2012	19800	20050	19750	20000	815500	18205	18184	17982	17423.75	59.53
08-08-2012	20000	20000	19600	19950	1713000	18244	18200	17994.667	17448	58.81
09-08-2012	20100	20150	19850	19950	2228000	18287	18226.5	18005	17470.25	58.81
10-08-2012	20500	20500	19950	20000	4291000	18342	18243	18017.667	17490.25	59.38
13-08-2012	20500	20600	20000	20050	2017500	18419	18259.5	18028.667	17508.75	59.98
14-08-2012	20150	20450	20000	20150	1656000	18481	18279	18039.667	17527.75	61.21
15-08-2012	20100	20600	20100	20500	2769000	18543	18301.5	18058	17554	65.23
16-08-2012	20650	21000	20650	20650	1839500	18616	18326	18077.667	17580.25	66.81
23-08-2012	20650	21300	20300	21000	5255000	18697	18349	18099	17610.5	70.23
24-08-2012	21000	21050	20600	20600	1033000	18772	18368	18118.667	17636	62.33
27-08-2012	20800	20850	20100	20450	208500	18845	18385.5	18132.333	17658.5	59.63
28-08-2012	20700	21000	20500	20850	1455500	18921	18409.5	18147.333	17683.75	64.10
29-08-2012	20700	20900	20100	20200	2018000	18988	18427.5	18156.667	17707.25	53.69
30-08-2012	19800	19800	19350	19350	4794500	19035	18437	18165.667	17729	43.69
31-08-2012	19400	20800	19200	20250	4265500	19096	18457.5	18182.667	17755.75	53.55
03-09-2012	19800	20400	19650	20100	1031000	19157	18477	18197.667	17779.75	51.92
04-09-2012	20400	20550	20050	20150	789500	19217	18498	18213.333	17803.75	52.44
05-09-2012	19800	20400	19600	19600	3215500	19272	18512.5	18226.333	17824	46.48
06-09-2012	19600	19950	19550	19800	2971500	19331	18530.5	18246	17844.25	48.76
07-09-2012	19950	20200	19850	19850	2047500	19394	18543.5	18265.333	17866	49.34
10-09-2012	19700	20200	19700	20000	1258500	19455	18555.5	18285.333	17892.75	51.13
11-09-2012	20000	20000	19700	20000	838500	19509	18574	18304	17916.75	51.13
12-09-2012	20050	20100	19850	20050	1826000	19570	18589	18323.667	17942.5	51.79
13-09-2012	19700	19900	19600	19600	3583000	19615	18600	18343.333	17965.75	45.81
14-09-2012	19750	20200	19600	20150	6614000	19655	18619	18366.667	17993.75	52.96
17-09-2012	20200	20550	20000	20300	3230000	19688	18639	18386	18022.5	54.72
18-09-2012	20300	20650	20200	20350	3073000	19717	18662.5	18405.333	18049.75	55.32
19-09-2012	20500	20600	20300	20350	2728000	19748	18686.5	18427	18076.5	55.32
20-09-2012	20300	20550	20300	20500	2089500	19788	18711.5	18447	18104	57.28
21-09-2012	20550	20650	20350	20350	3749500	19824	18734.5	18464	18130.25	54.69
24-09-2012	20300	20600	20250	20350	1934000	19861	18756	18483.333	18155	54.69
25-09-2012	20500	20500	20350	20500	1597000	19894	18780.5	18503.667	18181	56.95
26-09-2012	20350	20350	20100	20300	1253500	19923	18801.5	18522	18203.5	53.15
27-09-2012	20100	20400	20000	20150	2102000	19958	18820	18539.667	18226.75	50.43
28-09-2012	20200	20500	20050	20350	3004000	19997	18838	18561.667	18252	53.82
01-10-2012	20150	20150	19950	20000	2679000	20029	18849.5	18581	18274.5	47.67
02-10-2012	20000	20350	20000	20350	2469500	20058	18867.5	18603	18296.75	53.40
03-10-2012	20300	20950	20200	20550	4945000	20092	18888.5	18626	18318.25	56.35
04-10-2012	20550	20900	20550	20850	1928500	20131	18909.5	18656	18342.25	60.39
05-10-2012	20850	21150	20800	20900	1982000	20171	18933	18683.667	18364.25	61.04
08-10-2012	20950	21400	20450	21000	3565500	20208	18961.5	18707.333	18388.5	62.36
09-10-2012	21000	21200	20400	20450	2790500	20239	18985.5	18727.333	18409.25	51.91
10-10-2012	20400	20900	20350	20750	1951500	20276	19016.5	18747.333	18428.75	56.22
11-10-2012	20700	20950	20700	20850	1670500	20303	19052	18770.667	18447.25	57.58
12-10-2012	21000	21000	20750	21000	2154000	20320	19092	18793	18466.25	59.62
15-10-2012	21000	21250	20850	21150	3641500	20313	19127	18817.333	18486.75	61.60
16-10-2012	21200	21450	21200	21450	3150000	20326	19163	18843	18510.25	65.27
17-10-2012	21550	22300	21550	21950	4697000	20360	19202	18871	18534.75	70.36
18-10-2012	21850	22100	21800	22100	1911500	20402	19251	18899	18560	71.70
19-10-2012	22000	22000	21500	21500	2928000	20432	19292.5	18922.333	18581.75	60.02
22-10-2012	21500	21850	21450	21850	2508500	20469	19337	18945.667	18603.75	63.73
23-10-2012	21850	21950	21550	21750	1778500	20505	19374.5	18968.333	18622.25	61.96
24-10-2012	21500	22000	21450	21800	2485000	20542	19414.5	18998.333	18639.25	62.52
25-10-2012	21700	21900	21650	21850	2468500	20579	19460.5	19021.667	18658	63.11
29-10-2012	21500	21950	21500	21950	1916000	20617	19518	19045.333	18675.75	64.31
30-10-2012	21950	21950	21500	21650	1737500	20647	19564	19068.333	18691.5	58.19
31-10-2012	21900	21900	21200	21400	3104500	20665	19604	19089.333	18709.75	53.61
01-11-2012	21150	22200	21150	22150	6908500	20695	19655.5	19115.667	18732	63.01
02-11-2012	22100	22200	21600	21800	2443000	20711	19704	19136.333	18752	57.19
05-11-2012	21500	21850	21500	21750	2588000	20734	19753	19156.667	18772.5	56.38
06-11-2012	21800	22450	21800	22400	2630000	20773	19809	19181.333	18792.5	63.54
07-11-2012	22500	23100	22300	22800	2982000	20812	19866.5	19210.333	18813.5	67.12
08-11-2012	22500	22550	22200	22550	1691000	20859	19923.5	19238	18832.25	62.96
09-11-2012	22400	23100	22400	23100	2268500	20934	19984.5	19269.333	18857.75	67.70
12-11-2012	23000	23050	22800	22850	1222500	20986	20041	19300.333	18883.5	63.71
13-11-2012	22850	22900	22650	22800	590500	21040	20098.5	19331.333	18908.25	62.91
14-11-2012	22800	23100	22700	23000	2474000	21097	20157	19364.333	18934.25	64.81
19-11-2012	22800	23100	22400	22500	2682500	21155	20213.5	19393.333	18958.5	56.96
20-11-2012	22500	22600	22300	22400	1550000	21207	20269	19422.667	18986.25	55.51
21-11-2012	22300	22550	22200	22350	1352000	21257	20325.5	19448	19013.25	54.76
22-11-2012	22350	22400	22000	22050	1874500	21298	20376.5	19469.667	19038.5	50.36
23-11-2012	22050	22100	21900	22000	1771000	21338	20423.5	19495.333	19062.5	49.64
26-11-2012	21900	22100	21800	21800	1997500	21373	20471.5	19517	19086	46.78
27-11-2012	22000	22300	21900	22050	2992000	21422	20518.5	19540.667	19113	50.61
28-11-2012	21950	22050	21700	21900	2453500	21457	20556	19565	19139.25	48.36
29-11-2012	21950	22950	21950	22950	3020500	21510	20599	19596	19167	61.33
30-11-2012	22300	23250	22300	23250	3194000	21568	20642.5	19631	19196	64.11
03-12-2012	22800	23250	22800	23100	1635500	21623	20685.5	19665.333	19226	61.72
04-12-2012	22950	23150	22950	23100	1754000	21675	20731.5	19699.333	19254	61.72
05-12-2012	23100	23100	22850	23000	2671500	21728	20776	19732.333	19280	60.00
06-12-2012	23050	23100	22800	23000	2014000	21781	20821	19764.333	19307.75	60.00
07-12-2012	22500	22600	22200	22400	3271500	21819	20856.5	19793.333	19332.5	50.23
10-12-2012	22300	22500	22200	22500	2269500	21863	20893	19822	19357.25	51.64
11-12-2012	22400	22650	22250	22300	1870500	21906	20932	19848.667	19381.25	48.66
12-12-2012	22000	22350	21950	22350	3831000	21946	20971.5	19874	19407.75	49.45
13-12-2012	22400	22950	22350	22950	3406000	22005	21017	19901.333	19437	57.78
14-12-2012	22850	23000	22650	23000	2265500	22058	21058	19931	19466.75	58.40
17-12-2012	22600	23000	22350	22600	3361500	22099	21095.5	19958.667	19494.25	51.88
18-12-2012	22750	22750	22050	22500	3511500	22132	21131.5	19983.667	19525	50.37
19-12-2012	22200	22500	22000	22250	2400500	22159	21165	20008.333	19552.5	46.70
20-12-2012	22350	22450	22100	22350	1970000	22186	21197	20036.333	19577	48.32
21-12-2012	21800	22600	21800	22300	3000000	22223	21231	20064.667	19601.25	47.54
26-12-2012	22500	22950	22500	22850	2663500	22265	21270.5	20099.333	19626.75	55.95
27-12-2012	22400	22800	22250	22650	1361000	22301	21302	20135	19653.25	52.65
28-12-2012	22650	22650	22100	22450	4229500	22330	21325	20171.333	19677.25	49.50
02-01-2013	22450	22600	21850	21900	3921000	22345	21329	20199.667	19699.25	42.05
03-01-2013	21800	22300	21700	21950	4714500	22355	21340.5	20227	19721	42.89
04-01-2013	21950	22200	21750	22050	4995000	22357	21358.5	20253.667	19742.5	44.62
07-01-2013	22050	22100	21800	21850	2262500	22352	21377	20284.667	19762.25	41.89
08-01-2013	22250	22250	21800	22100	3296500	22364	21398	20316.333	19782.75	46.32
09-01-2013	22100	22150	21750	21900	4266000	22365	21417	20346.333	19800.5	43.46
10-01-2013	21900	21900	21250	21300	3564500	22356	21430.5	20368.333	19815.25	36.25
11-01-2013	21350	21600	21300	21400	1987500	22348	21445	20392.333	19835.75	38.09
14-01-2013	21700	21800	21500	21600	1543000	22343	21461	20421.333	19852	41.72
15-01-2013	21750	21950	21600	21850	3659500	22341	21479	20459	19869.25	45.99
16-01-2013	21800	21950	21700	21900	1270000	22346	21496.5	20491.333	19887.75	46.83
17-01-2013	21500	21900	21500	21800	1047500	22354	21509.5	20520.667	19905.5	45.31
18-01-2013	21950	22050	21750	22050	4041500	22352	21523.5	20554.333	19924.75	49.70
21-01-2013	22050	22050	21350	21500	3620500	22346	21528.5	20584.667	19938.75	41.77
22-01-2013	21500	21600	21250	21600	4758500	22343	21538.5	20616.333	19953.25	43.53
23-01-2013	21600	21700	21250	21550	3889500	22326	21549.5	20648	19967.5	42.83
25-01-2013	21600	21850	21350	21600	3514500	22302	21557	20678.333	19983.25	43.80
28-01-2013	21600	21700	21250	21350	2111000	22278	21568.5	20708.333	19998	40.13
29-01-2013	21500	21700	21350	21700	3024000	22250	21592	20739.667	20014.5	46.85
30-01-2013	21650	21650	21400	21650	3118000	22226	21606	20769.333	20031.75	46.05
31-01-2013	21500	21750	21450	21750	2798000	22205	21622.5	20800.667	20049.75	47.96
01-02-2013	21750	21800	21500	21500	3175000	22175	21636	20829.667	20067	43.80
04-02-2013	21600	21700	21400	21450	3237000	22154	21654.5	20860.333	20083.5	43.00
05-02-2013	21450	21650	21400	21500	3331500	22136	21671.5	20891.333	20101	44.10
06-02-2013	21700	21700	21450	21550	2288000	22120	21688.5	20923.667	20116	45.24
07-02-2013	21500	21650	21350	21550	3137000	22110	21704	20954.333	20129.75	45.24
08-02-2013	21700	21900	21400	21400	4809500	22098	21718	20981.667	20146	42.24
11-02-2013	21600	21600	21400	21450	467500	22091	21732	21011.333	20160.5	43.58
12-02-2013	21400	21700	21400	21700	1858000	22084	21753	21040.333	20176.5	49.86
13-02-2013	21750	21950	21550	21900	3791000	22084	21770.5	21065.333	20194.75	54.25
14-02-2013	21950	22000	21750	22000	4541000	22065	21787.5	21087.667	20213.25	56.31
15-02-2013	22000	22150	21900	22050	2970500	22041	21804.5	21108.667	20233.5	57.34
18-02-2013	22150	22150	21650	21850	2763500	22016	21819.5	21129	20253	52.04
19-02-2013	21950	22000	21550	21750	1646000	21989	21832	21150.667	20271.75	49.57
20-02-2013	22000	22000	21600	21700	1936500	21963	21845.5	21171.667	20290	48.34
21-02-2013	21500	21800	21500	21600	2223500	21935	21858	21192.333	20307	45.88
22-02-2013	21600	21600	21400	21450	3109000	21916	21867.5	21209.667	20324	42.39
25-02-2013	21400	21700	21400	21450	2900000	21895	21879	21227	20340.25	42.39
26-02-2013	21450	21700	21400	21450	3019000	21878	21892	21247.333	20356	42.39
27-02-2013	21600	21750	21400	21600	7215500	21863	21904.5	21268.667	20371.25	47.38
28-02-2013	21700	21950	21600	21950	4717000	21843	21924	21292.333	20386.75	56.79
01-03-2013	21950	22700	21850	22700	11531000	21837	21947.5	21317.667	20407.5	69.42
04-03-2013	22700	22900	22400	22400	6826500	21833	21966	21341.333	20427.25	61.66
05-03-2013	22400	22700	22400	22400	2694000	21831	21981.5	21364.667	20445.5	61.66
06-03-2013	22700	22800	22550	22750	4033500	21841	22000	21390.333	20466.5	66.70
07-03-2013	22800	22950	22750	22900	3734500	21852	22019	21415.333	20490.25	68.60
08-03-2013	22800	23150	22700	22750	5109500	21861	22042	21441	20513.75	64.62
11-03-2013	22750	22850	22500	22550	1192500	21855	22060	21465.333	20538.25	59.65
13-03-2013	22650	22900	22650	22850	3914500	21859	22080	21487.667	20566	64.11
14-03-2013	22800	22850	22450	22500	3203000	21860	22095	21503.333	20593.5	56.30
15-03-2013	22500	23000	22500	22500	7024000	21872	22108.5	21510	20617.75	56.30
18-03-2013	22750	22800	22450	22450	1901000	21882	22118.5	21521	20640.75	55.18
19-03-2013	22450	22550	22300	22400	3637500	21889	22123	21535.333	20662.5	54.03
20-03-2013	22550	23200	22350	23150	7587000	21915	22133.5	21556.333	20692.25	65.62
21-03-2013	23200	23200	22700	23000	4106000	21933	22148.5	21576.333	20720.5	62.24
22-03-2013	23000	23000	22100	22150	4415000	21938	22151.5	21590.667	20744.25	47.36
25-03-2013	22300	22600	22150	22200	2450000	21956	22156	21605.667	20765.25	48.14
26-03-2013	22200	23350	22200	23050	7059000	21989	22168.5	21626.333	20791.5	59.27
27-03-2013	23000	23550	22900	23500	4084500	22027	22185	21649.667	20822.75	63.71
28-03-2013	23500	23500	22800	23300	2947500	22056	22198.5	21671.333	20858.25	60.55
01-04-2013	23300	23300	22750	23000	1821000	22078	22212	21690.333	20888	56.06
02-04-2013	23000	23300	23000	23250	3095500	22107	22230.5	21708.667	20917.25	58.80
03-04-2013	22950	23450	22900	23250	2218000	22131	22241.5	21726	20948.5	58.80
04-04-2013	23300	24000	23250	24000	6467500	22181	22263.5	21746	20983.75	66.15
05-04-2013	24000	24200	23650	24050	3753000	22230	22286.5	21769	21019.75	66.58
08-04-2013	23650	24250	23600	24200	3663000	22283	22304.5	21794	21056.75	67.89
09-04-2013	24300	24300	23900	24000	5952500	22331	22316.5	21815	21091.5	64.27
10-04-2013	24300	24300	23800	24000	4074000	22384	22331	21840.333	21127.25	64.27
11-04-2013	24200	24250	23900	24100	3425000	22432	22341	21872	21162.75	65.34
12-04-2013	23850	24150	23850	24000	2119000	22479	22352.5	21897	21196.75	63.30
15-04-2013	23500	24000	23450	23600	2447000	22516	22360.5	21920.333	21229.5	55.77
16-04-2013	23500	24400	23400	24400	3596000	22574	22374.5	21948.667	21265.75	64.79
17-04-2013	24400	25800	24250	25800	3326500	22661	22407.5	21990	21310.5	74.56
18-04-2013	24600	25450	24500	25350	3351000	22738	22437	22027	21353	68.02
19-04-2013	25100	25500	25000	25200	2322500	22811	22465.5	22062.667	21395.5	65.95
22-04-2013	24800	25100	24400	24500	1700500	22870	22490	22092.667	21433.25	57.18
23-04-2013	24750	25500	24350	25100	2686000	22944	22521	22126.667	21472.25	61.86
24-04-2013	25300	25550	25100	25550	1453500	23026	22558.5	22163.333	21515	64.96
25-04-2013	25550	25550	24550	25000	2926000	23092	22588	22199.333	21553.25	58.69
26-04-2013	24950	25550	24950	25150	2010500	23157	22620.5	22232.667	21588.25	59.83
29-04-2013	25400	25550	25300	25500	1066500	23227	22646	22267.333	21622.5	62.43
30-04-2013	25300	26450	25300	26400	5221500	23314	22677.5	22307.667	21660	68.14
01-05-2013	26300	27400	26100	26950	2059000	23416	22716	22351.667	21700.75	71.04
02-05-2013	26800	27050	26350	26500	2170500	23511	22750	22391.667	21740.75	65.77
03-05-2013	26350	26500	24500	26250	5037000	23602	22782.5	22431	21779.25	62.97
06-05-2013	25750	25750	25100	25250	3358000	23675	22805	22463.667	21813	53.23
07-05-2013	25200	25550	25200	25250	1933000	23751	22833.5	22495.333	21845	53.23
08-05-2013	25000	25500	25000	25450	2165500	23831	22863	22529.667	21878	54.85
10-05-2013	25450	25700	25100	25300	3125500	23908	22893	22564	21912.5	53.36
13-05-2013	25600	25600	25100	25200	1794500	23980	22921.5	22596.333	21946.5	52.33
14-05-2013	25300	25350	25100	25200	2523500	24045	22944	22631	21980.5	52.33
15-05-2013	25300	25700	25300	25650	2485000	24104	22970.5	22666.333	22014.25	56.67
16-05-2013	25900	25900	25200	25200	2844000	24160	22996.5	22697.333	22046	51.61
17-05-2013	25100	25450	25050	25250	3099000	24217	23024	22726.667	22077.75	52.12
20-05-2013	25500	25650	25350	25600	1720500	24274	23057.5	22758	22111.25	55.65
21-05-2013	25700	25700	25300	25450	4228000	24325	23088.5	22787.667	22142.75	53.82
22-05-2013	25200	25700	25200	25400	3419500	24378	23119.5	22820.667	22175.25	53.19
23-05-2013	25500	25550	25250	25300	2788500	24433	23144	22851	22207.25	51.89
24-05-2013	25300	25400	25150	25250	3579500	24481	23170	22880.333	22236	51.21
27-05-2013	24500	24850	24100	24150	7788000	24514	23187	22901.333	22256	39.12
28-05-2013	24100	24500	24000	24200	3022000	24548	23210	22921.667	22269.5	39.82
29-05-2013	24450	24600	24050	24450	3537000	24588	23235	22941.667	22287.75	43.31
30-05-2013	24450	24500	23750	24100	5188000	24622	23255.5	22956	22307	39.83
31-05-2013	24100	24400	23750	23750	4944500	24634	23274.5	22967	22325.75	36.66
03-06-2013	23750	23900	22650	22750	6400000	24629	23281	22975.333	22339.5	29.44
04-06-2013	22750	23900	22600	23900	3703500	24664	23301	22989	22359	43.27
05-06-2013	23600	23800	22800	23100	5051500	24682	23319	22998	22374.75	37.73
07-06-2013	22650	23000	22000	22300	8955500	24667	23328	23001.333	22386.5	33.16
10-06-2013	22600	22800	22200	22200	5613500	24641	23334	23003.667	22397.5	32.63
11-06-2013	22750	22800	20450	20600	10658000	24587	23321.5	22994.667	22400.25	25.56
12-06-2013	20600	22500	20500	21800	8646000	24563	23320.5	22995.667	22408.5	36.64
13-06-2013	21500	23100	21300	22800	7426000	24554	23330.5	23005	22420	44.11
14-06-2013	23200	24100	23100	23700	7809000	24563	23347	23015.333	22435.25	49.84
17-06-2013	23500	24000	23500	23900	2156000	24561	23371	23029.333	22449.75	51.04
18-06-2013	24000	24550	23450	23700	7004500	24554	23392	23042.333	22465.25	49.76
19-06-2013	23100	23600	23100	23300	4206000	24536	23409.5	23048.333	22479.5	47.20
20-06-2013	23300	23300	22500	22650	4044000	24509	23420	23047.333	22488.5	43.31
21-06-2013	22100	23250	21550	22400	6507000	24477	23430.5	23046.333	22499.5	41.88
24-06-2013	22100	22850	21300	21450	2482000	24424	23428	23035.333	22510	36.89
25-06-2013	22300	22500	21300	21600	3178000	24376	23427.5	23027	22516.75	38.14
26-06-2013	21900	23900	21900	23700	5229500	24378	23447	23033	22534.75	52.39
27-06-2013	24000	24100	23000	23000	4581000	24350	23462	23033	22549	48.39
28-06-2013	23500	24450	23350	24450	3983000	24323	23492	23046	22573.25	55.90
01-07-2013	24400	24400	23600	23600	1296500	24288	23513	23054	22592.25	51.20
02-07-2013	23500	23950	22500	22500	3686000	24234	23522.5	23055	22605.5	45.82
03-07-2013	22400	22850	21850	22200	3296500	24188	23529	23056	22616.5	44.45
04-07-2013	22100	22850	22100	22550	1701000	24137	23540.5	23059.667	22629.25	46.47
05-07-2013	22600	22950	22350	22550	1354500	24077	23551.5	23064.667	22641.75	46.47
08-07-2013	22050	22050	21050	21050	3339000	23998	23545	23058	22649	39.38
09-07-2013	21100	21450	20600	20850	3771500	23912	23534.5	23051	22652.5	38.53
10-07-2013	21000	21950	20900	21800	2366000	23838	23532.5	23043.333	22660	44.61
11-07-2013	21950	23500	21950	22950	4325500	23769	23541.5	23041.333	22673	50.93
12-07-2013	23000	23500	22350	23250	2106000	23695	23555.5	23042.333	22687.5	52.45
15-07-2013	23450	23450	22000	22600	3494000	23617	23564	23039	22698	48.91
16-07-2013	22600	22600	21900	21900	4249500	23530	23566	23031.667	22705.75	45.35
17-07-2013	22200	22600	21850	22350	2121500	23472	23573.5	23027.333	22715.75	47.97
18-07-2013	22750	22750	22050	22600	3285000	23419	23585	23028.667	22726.25	49.42
19-07-2013	22100	22250	21900	22200	2658000	23354	23592.5	23026.667	22735.75	47.16
22-07-2013	22200	22200	21500	21700	2586500	23282	23595	23022.667	22743.5	44.42
23-07-2013	22000	22450	21850	22300	2307000	23224	23602	23022.333	22753.25	48.30
24-07-2013	22450	22700	21550	22100	2762500	23162	23603.5	23016.667	22763.75	47.12
25-07-2013	22000	22000	21750	21900	1759000	23087	23595.5	23009.333	22771.5	45.91
26-07-2013	21900	21950	21650	21800	572500	23019	23589.5	23004	22777.75	45.28
29-07-2013	21500	21550	21100	21200	2582000	22938	23577.5	22995.333	22779.5	41.62
30-07-2013	21100	21500	20900	21000	3749000	22846	23560	22987	22780	40.44
31-07-2013	21350	21350	20600	20850	4225500	22754	23539.5	22977	22779.25	39.54
01-08-2013	21200	21500	20850	21300	3426500	22672	23525	22970.333	22783.5	43.60
02-08-2013	21600	22350	21500	22250	4580500	22611	23522	22966.333	22791	51.08
12-08-2013	22250	22450	21500	22000	3057000	22546	23513.5	22962	22796.75	49.23
13-08-2013	22150	22150	21500	21650	2278000	22496	23505	22956.667	22800	46.68
14-08-2013	21300	21800	21300	21500	1390500	22442	23495	22954	22801.75	45.59
15-08-2013	21600	21600	21300	21450	1570500	22382	23485	22950.667	22801.75	45.21
16-08-2013	21250	21350	20700	20850	2688500	22317	23469.5	22942.667	22796.25	40.83
19-08-2013	20750	20750	19200	19250	6892500	22227	23430.5	22925.333	22782	31.94
20-08-2013	18900	18900	17350	17950	11520000	22131	23380	22897.667	22764.25	26.83
21-08-2013	17950	19300	17800	19000	10449500	22033	23348.5	22878.333	22750	35.77
22-08-2013	18800	19150	18550	19100	2610000	21953	23317.5	22863.667	22736.75	36.57
23-08-2013	19100	19500	18850	19000	4532000	21887	23277	22847.667	22722.75	36.08
26-08-2013	19000	19050	18650	18750	1862500	21818	23229.5	22828.667	22707.25	34.85
27-08-2013	18650	18650	17200	17900	5950000	21764	23175.5	22802.333	22687	30.97
28-08-2013	16500	18600	16500	17750	5223000	21683	23123	22774.667	22667.5	30.33
29-08-2013	17800	18200	17600	18100	3346500	21589	23071.5	22750	22651	33.78
30-08-2013	17800	19900	17750	19700	2711000	21509	23036	22734.333	22638.75	46.75
02-09-2013	18800	19250	18050	18200	2592500	21395	22978	22712.333	22620.75	39.03
03-09-2013	18200	18900	18100	18700	2934000	21295	22924.5	22693	22605.5	42.44
04-09-2013	18700	18900	18500	18550	1463000	21200	22868	22673	22586.25	41.69
05-09-2013	18700	19100	18450	18700	4819500	21121	22815	22653.667	22565.75	42.78
06-09-2013	19000	19500	18750	19500	1570000	21063	22770	22641.333	22550.5	48.35
09-09-2013	19950	20350	19950	20250	2953500	21039	22731.5	22631.667	22536.25	52.97
10-09-2013	20350	20750	19950	20550	4315000	21018	22697	22624.333	22524.75	54.71
11-09-2013	20550	20750	19300	19950	3803000	20943	22660.5	22612.333	22510.5	50.66
12-09-2013	19800	19800	19250	19250	1933500	20868	22609	22597.333	22491.75	46.35
13-09-2013	19250	19350	19000	19100	2338500	20761	22542	22581.667	22474.75	45.46
16-09-2013	19300	20050	19250	20050	3904000	20690	22489	22572	22463	51.79
17-09-2013	20050	20050	19250	20050	3488500	20641	22437.5	22562	22451.5	51.79
18-09-2013	19300	20000	19300	19900	2573500	20595	22391.5	22551	22440.75	50.71
19-09-2013	20250	21900	20250	21500	7898500	20574	22355.5	22551.667	22438.25	60.22
20-09-2013	21500	21600	20700	20700	3306500	20537	22307	22546.667	22432.75	54.56
23-09-2013	20400	20700	20400	20700	2719000	20530	22264	22540	22426	54.56
24-09-2013	20600	20700	19650	20000	4789000	20513	22212.5	22527.333	22416.5	49.80
25-09-2013	19350	19600	18950	19100	6469000	20459	22148.5	22508	22397.25	44.44
26-09-2013	19000	19350	18900	19000	5636500	20380	22074.5	22487.667	22376	43.87
27-09-2013	19050	19200	18750	19000	6859500	20295	21995	22468.667	22355.5	43.87
30-09-2013	18600	18650	18000	18000	4841500	20203	21910	22443.667	22330	38.23
01-10-2013	18000	18650	18000	18450	2100000	20134	21832	22422	22307.25	41.85
02-10-2013	18550	19100	18550	19100	4091500	20069	21770.5	22405.333	22287.75	46.72
03-10-2013	19500	19500	18950	18950	1923000	19996	21707.5	22388.667	22270.5	45.76
04-10-2013	18600	18900	18350	18500	3915000	19922	21638	22369	22250.5	42.94
07-10-2013	18300	18750	18300	18700	2021500	19862	21572	22350.667	22232.5	44.58
08-10-2013	18500	19150	18500	18950	2543000	19795	21509.5	22333	22215.5	46.64
09-10-2013	19000	19500	18900	19350	4802000	19740	21451	22315.667	22197.5	49.85
10-10-2013	19500	19700	19350	19500	3994500	19692	21389.5	22294.333	22180	51.04
11-10-2013	19800	20000	19550	19900	5198000	19654	21336.5	22277.667	22166.5	54.17
16-10-2013	19900	19900	19400	19500	3658000	19620	21279	22258.333	22151.5	50.68
17-10-2013	19800	19950	19250	19250	3214000	19585	21215.5	22235	22136.5	48.58
18-10-2013	19500	19950	19400	19950	1645000	19567	21160.5	22215.333	22124.5	54.30
21-10-2013	20000	20250	19850	20100	3140500	19543	21107.5	22197.667	22113.5	55.44
22-10-2013	19500	19850	19400	19500	2597500	19488	21049.5	22177.333	22096.75	50.05
23-10-2013	19750	20100	19750	19900	2842500	19446	20996	22157.667	22083	53.31
24-10-2013	19900	20900	19800	20500	3560000	19423	20959.5	22144.333	22073.25	57.76
25-10-2013	20000	20650	20000	20500	3171000	19403	20922.5	22131	22066.25	57.76
28-10-2013	20200	20450	19900	19950	1284000	19373	20877.5	22114.333	22056.25	52.44
29-10-2013	20000	20250	19800	20050	1067000	19357	20837	22098.667	22046.25	53.29
30-10-2013	20050	21000	20050	21000	1741000	19392	20809.5	22084.333	22042	60.45
31-10-2013	20550	20950	20550	20900	3999000	19451	20791	22070.333	22036	59.42
01-11-2013	20500	21200	20000	20000	3097500	19471	20752	22056	22026.5	50.97
04-11-2013	20100	20800	20100	20250	1166500	19494	20723.5	22043	22021.25	52.97
06-11-2013	20100	20100	19500	19700	3949000	19508	20697.5	22020.667	22012.75	48.31
07-11-2013	20100	20350	20000	20000	3741500	19533	20675.5	21997.333	22004.75	50.85
08-11-2013	20000	20250	19800	20200	2096000	19579	20671.5	21976.667	21996.5	52.53
11-11-2013	20050	20350	20000	20050	2517500	19625	20654	21957	21987.25	51.12
12-11-2013	20000	20100	19000	19400	5106000	19651	20620	21931.333	21975.25	45.43
13-11-2013	19500	19500	18700	19050	5818000	19638	20573.5	21903.333	21960.25	42.68
14-11-2013	19300	19400	18900	19150	3035500	19657	20526	21871	21948.5	43.73
15-11-2013	19150	19350	19000	19000	1848500	19663	20479	21837.333	21935.5	42.47
18-11-2013	19200	19450	19000	19450	1043500	19681	20440.5	21805.667	21925	47.36
19-11-2013	19200	19350	18950	19350	2632000	19694	20407.5	21774.667	21913.75	46.41
20-11-2013	19100	19250	18750	19000	3062000	19684	20373.5	21741.333	21902	43.17
21-11-2013	18800	19200	18750	19200	2160500	19663	20351	21708.667	21889.5	45.51
22-11-2013	19250	19250	18600	18600	2619500	19624	20321	21672.667	21874.25	40.17
25-11-2013	18600	18750	18250	18250	3529000	19590	20266.5	21637	21856.75	37.41
26-11-2013	18350	18900	18250	18900	3306500	19583	20225.5	21600.333	21843.75	44.97
27-11-2013	18600	18950	18500	18900	2930000	19579	20170	21554.333	21831	44.97
28-11-2013	18900	19050	18800	18950	1444000	19557	20123.5	21511.667	21818.25	45.56
29-11-2013	18950	18950	18750	18850	1010000	19533	20087	21469.333	21804.75	44.53
02-12-2013	18700	19200	18700	19200	1242500	19519	20057	21434	21793	48.86
03-12-2013	19100	19100	18800	19100	1112000	19471	20022.5	21394	21781.5	47.72
04-12-2013	18850	18900	18650	18800	3229500	19433	19985	21349	21768.25	44.36
05-12-2013	18700	18800	18500	18650	1378500	19392	19961	21306.667	21753	42.74
06-12-2013	18500	18600	18400	18450	1379000	19361	19937	21262	21735.75	40.61
09-12-2013	18500	19050	18500	19000	1293000	19359	19909	21218.667	21720.75	48.25
10-12-2013	19050	19700	19050	19650	3633000	19372	19876	21173.667	21708.75	55.53
11-12-2013	19650	19650	18900	19400	2173000	19380	19837.5	21123.333	21696.5	52.47
12-12-2013	19000	19200	18800	18900	2922500	19398	19800.5	21072.667	21682.25	46.91
13-12-2013	18750	18950	18600	18900	2077000	19407	19770.5	21023.667	21668.25	46.91
16-12-2013	18600	18900	18350	18350	1543500	19392	19730.5	20977.667	21652	41.32
17-12-2013	18300	19250	18300	19250	3081000	19398	19697	20937.667	21641	51.50
18-12-2013	19300	19800	19100	19800	2118000	19424	19673	20900	21632.75	56.47
19-12-2013	19900	20050	19750	19900	2740500	19448	19655	20864	21625	57.33
20-12-2013	19800	19850	19150	19750	2824500	19464	19629.5	20827.667	21615.75	55.56
23-12-2013	19750	19900	19300	19700	2269000	19471	19605.5	20791	21604.5	54.95
24-12-2013	19700	19850	19700	19750	576000	19476	19584	20751.667	21589.75	55.48
27-12-2013	20000	20200	19850	19850	1222500	19475	19564.5	20716	21577	56.57
30-12-2013	20200	20200	19850	20000	736000	19485	19552.5	20681	21565	58.22
01-01-2014	20200	20200	19850	20000	736000	19500	19542.5	20643.667	21551.25	58.22
02-01-2014	19900	20400	19900	20350	1306500	19508	19537.5	20609.667	21538.5	62.12
03-01-2014	20000	20200	19900	20000	2557500	19506	19524.5	20573.667	21524.75	56.45
06-01-2014	19975	20350	19825	20325	2239000	19522.5	19505.25	20540.5	21513.625	60.09
07-01-2014	20500	20500	20150	20200	1760000	19528.5	19487.25	20506.833	21500.375	58.08
08-01-2014	20250	20450	20125	20200	1776400	19522.5	19472.75	20480.5	21488.875	58.08
09-01-2014	20200	20225	19825	20225	2475100	19517	19460	20454	21477.5	58.40
10-01-2014	20225	20975	20000	20875	2548300	19535.5	19454.25	20430.167	21469.625	65.78
13-01-2014	21400	22175	21375	21950	9535700	19573.5	19465.25	20415.833	21467.375	74.00
15-01-2014	22050	22500	21850	21950	2999800	19592.5	19492.25	20403.833	21461.375	74.00
16-01-2014	22100	22150	21375	21625	1977300	19607	19529	20396.333	21454.5	68.25
17-01-2014	21600	22100	21400	21900	931800	19645	19558	20383	21453.25	70.35
20-01-2014	21600	21750	21400	21625	1099300	19672.5	19583.25	20373.167	21450.375	65.68
21-01-2014	21700	21750	21400	21450	1672400	19707.5	19607.75	20367.5	21442.375	62.82
22-01-2014	21200	21600	20500	20825	3439900	19724	19628.5	20358.333	21429	53.80
23-01-2014	20825	21300	20800	21275	3551700	19745.5	19662.25	20362.833	21418.875	58.43
24-01-2014	21275	21750	21275	21300	3478000	19770.5	19697.75	20359.5	21410.375	58.68
27-01-2014	20800	20800	19850	20225	4035100	19787	19719	20342.333	21395.25	45.99
28-01-2014	20000	21300	20000	21250	4081300	19831	19734.5	20326	21385.25	55.80
29-01-2014	20500	22200	20500	21775	4193400	19883.5	19770.25	20311.833	21374.125	59.83
30-01-2014	21675	22400	21075	22400	2160600	19951.5	19807.25	20303.167	21365.875	64.03
03-02-2014	21400	21725	21300	21450	2240800	19991.5	19836.25	20290.833	21352.125	54.67
04-02-2014	20825	21250	20800	20900	1603400	20022.5	19858.25	20279.167	21336.625	50.11
05-02-2014	21000	21300	21000	21250	2221000	20067.5	19875.75	20271.5	21322.875	52.81
06-02-2014	21425	21425	21175	21225	3696400	20108	19885.5	20270	21308.5	52.59
07-02-2014	21300	21700	21250	21500	2177300	20166	19895	20269.333	21296	54.81
10-02-2014	21675	22075	21675	21725	4188400	20235.5	19912.75	20256.167	21286.625	56.60
11-02-2014	21775	22050	21700	22050	3903800	20298.5	19940.75	20249.833	21274.875	59.12
12-02-2014	22050	22450	21850	22400	3604600	20368.5	19973.75	20236.167	21257.875	61.70
13-02-2014	21900	22425	21900	22350	1520300	20436.5	19996.75	20227.833	21242.875	61.10
14-02-2014	22500	22500	21700	22200	1264100	20503.5	20018.25	20225.833	21227.875	59.26
17-02-2014	22250	22450	22250	22425	2997200	20568	20043.5	20227.333	21217.5	61.15
18-02-2014	22350	22475	22350	22450	1516800	20635	20053	20226.667	21204.25	61.37
19-02-2014	22450	22650	22400	22650	2398000	20712	20072.5	20227.333	21189.75	63.12
20-02-2014	22475	22650	22125	22650	1327400	20792	20092	20238	21178	63.12
21-02-2014	22725	22850	22500	22775	1321800	20878.5	20119.75	20250.833	21166.125	64.30
24-02-2014	22650	22775	22250	22250	1546700	20943.5	20151.25	20253.833	21149.875	56.20
25-02-2014	22000	22425	21575	21900	1847400	20988.5	20180.25	20246.833	21127.375	51.54
26-02-2014	21600	21650	21175	21175	3438300	21024	20202	20233	21098.5	43.49
27-02-2014	21175	21950	21175	21725	1711800	21080.5	20239.25	20227.167	21074.625	49.88
28-02-2014	21750	22450	21250	22450	4409200	21151.5	20279.25	20230.833	21055.625	56.82
03-03-2014	22000	22050	21600	22000	1696200	21224.5	20308.25	20228.5	21039.375	52.01
04-03-2014	21700	22000	21700	21800	2088500	21275.5	20336.75	20223.167	21022.125	49.98
05-03-2014	21900	22050	21875	21950	1239100	21318.5	20371.25	20221.5	21004.625	51.51
06-03-2014	22100	22150	21950	22050	1115400	21361.5	20404.75	20223.833	20988.375	52.55
07-03-2014	22150	22700	22150	22500	2873400	21416.5	20440.25	20225.167	20974.875	57.01
10-03-2014	22100	22950	22100	22800	3798500	21478.5	20474.75	20229.833	20962.875	59.73
11-03-2014	22600	22775	22450	22700	2785600	21537.5	20506.75	20235.167	20948.125	58.40
12-03-2014	22600	22600	22175	22200	1455600	21584.5	20529.75	20237.833	20933.125	52.17
13-03-2014	22200	22300	21775	22200	2826100	21628.5	20556.75	20244.5	20917.875	52.17
14-03-2014	22200	24400	21550	24000	9773800	21708.5	20604.25	20264.5	20909.875	66.92
17-03-2014	24500	27300	24100	24500	10097400	21791.5	20649.75	20288.833	20905.125	69.71
18-03-2014	24800	24875	23550	24000	5794200	21871.5	20688.75	20306.833	20898.125	63.90
19-03-2014	24500	24525	23775	24050	3858100	21946	20734.25	20318.833	20891.875	64.22
20-03-2014	24050	24050	23000	23150	5169300	22005	20766.75	20326.5	20881.375	54.77
21-03-2014	23375	23650	23375	23550	3534200	22072	20797.25	20339.167	20878.375	57.75
24-03-2014	24000	24325	23550	24200	4279100	22151.5	20834.25	20357.167	20878.375	62.11
25-03-2014	24100	24475	23900	24225	1403600	22218.5	20877	20375.667	20877.25	62.27
26-03-2014	23850	24500	23725	24200	3391800	22263.5	20918.5	20398	20877.75	61.99
27-03-2014	24150	24300	23800	23800	2544400	22300.5	20946.5	20428.333	20878	57.47
28-03-2014	23700	23850	23350	23375	5132100	22335.5	20971.25	20464.5	20881.125	53.04
01-04-2014	23500	23975	23375	23800	10728100	22373.5	21009.25	20496.5	20880.625	56.64
02-04-2014	23900	24000	23775	23900	4171300	22419	21045.75	20528.5	20884.625	57.46
03-04-2014	23900	24425	23900	24325	7919000	22476.5	21092	20564	20894.75	60.87
04-04-2014	24325	24475	23875	24150	3626600	22543	21133.5	20600	20904.5	58.78
07-04-2014	24200	24950	24200	24950	5270100	22616.5	21181	20647	20926.25	64.74
08-04-2014	25000	25125	24550	24950	5224000	22689.5	21230	20695	20942	64.74
10-04-2014	22500	23700	22450	22725	13739000	22739.5	21263.25	20725.833	20941.625	44.16
11-04-2014	22400	22750	22250	22600	6240400	22766.5	21298.75	20745.167	20936.125	43.32
14-04-2014	22500	23100	22500	22950	3389000	22790	21336.75	20776.833	20931.375	46.37
15-04-2014	23200	23600	23200	23400	3855400	22810	21380.75	20808.167	20929.875	50.10
16-04-2014	23500	23500	23350	23425	1596100	22849.5	21420.5	20840.667	20930.5	50.30
17-04-2014	23500	23500	23350	23450	2195700	22900.5	21461.5	20872.333	20934.5	50.52
21-04-2014	23450	23550	22950	23000	1779900	22935.5	21501.5	20895.667	20937.5	46.52
22-04-2014	23000	23025	22550	22775	2454600	22966.5	21537.25	20912.5	20944.125	44.62
23-04-2014	22525	22875	22400	22600	3458600	22988.5	21577.25	20926.167	20949.125	43.15
24-04-2014	22700	22750	22275	22325	1650300	23000.5	21618	20942	20942.25	40.86
25-04-2014	22425	22650	22375	22600	1814700	23011.5	21655	20964.333	20940.25	44.05
28-04-2014	22800	22800	22250	22275	2763800	23009	21688.75	20985.5	20929.375	41.22
29-04-2014	22300	22550	21675	21875	4040900	22999.5	21718	20997.667	20920.75	37.98
30-04-2014	22000	22150	21825	21950	5385000	22994.5	21749	21010.333	20918	38.95
02-05-2014	21900	21925	21375	21450	5211300	22975	21771.5	21020.667	20914.25	35.02
05-05-2014	21450	21550	21175	21375	2416300	22953.5	21794.25	21019.833	20908.375	34.46
06-05-2014	21400	21750	21375	21450	2083400	22929.5	21820.75	21024.833	20902.875	35.57
07-05-2014	21400	21475	21250	21425	3658600	22905	21848.5	21029.667	20904.75	35.36
08-05-2014	21500	22325	21500	22075	1841000	22891	21884.75	21043.5	20910.875	44.73
09-05-2014	22300	22300	21775	22000	2115200	22886	21914.75	21062.833	20911.875	43.94
12-05-2014	22275	23125	22125	23000	4017600	22908	21948.25	21089.5	20912.125	55.29
13-05-2014	23200	23300	22550	22775	1940000	22940	21982	21114.667	20909.75	52.71
14-05-2014	23100	23975	23100	23975	7108900	22985	22032.75	21154.5	20916.625	62.72
16-05-2014	23850	23900	23550	23875	6298900	23013.5	22082.5	21190.667	20926.5	61.55
19-05-2014	23875	24450	23050	23100	5546800	23035.5	22130	21217.333	20930.25	53.26
20-05-2014	23100	23250	22350	23000	5376100	23059.5	22167.5	21244.333	20932.25	52.28
21-05-2014	22900	23125	22600	23075	1698500	23082	22200.25	21274.833	20936.625	52.98
22-05-2014	23175	23350	23100	23300	2636400	23107	22234.25	21305.5	20944.625	55.10
23-05-2014	23500	23500	23250	23450	3097600	23126	22271.25	21335.5	20950.375	56.51
26-05-2014	23550	23600	23375	23500	1014900	23140	22309.25	21363.167	20957.375	56.99
28-05-2014	23650	23675	23500	23625	1850300	23158.5	22348	21390.667	20966	58.25
30-05-2014	23625	23775	22650	22650	4584800	23167.5	22376	21409	20970.25	46.80
02-06-2014	22650	22975	22625	22900	904700	23181.5	22405	21431.667	20978.75	49.54
03-06-2014	22900	23200	22650	23150	2797200	23164.5	22436.5	21457.667	20989.5	52.19
04-06-2014	23225	23225	23125	23175	2455000	23138	22464.75	21479.167	21001.125	52.46
05-06-2014	23050	23175	22900	23100	887500	23120	22495.75	21499.167	21010.125	51.52
06-06-2014	23100	23650	23075	23600	1402600	23111	22528.5	21526.5	21016.875	57.03
09-06-2014	23700	23800	23150	23150	999800	23111	22558	21548.167	21022.625	51.37
10-06-2014	23450	23650	23150	23650	1825300	23113	22592.5	21569.167	21032.625	56.53
11-06-2014	23650	23850	23650	23825	1561600	23105.5	22628.5	21591.333	21044.25	58.20
12-06-2014	23750	24425	23700	24425	3959600	23109.5	22664	21621.167	21059.125	63.40
13-06-2014	24450	24875	24225	24850	5684100	23122.5	22693	21653.167	21079.125	66.57
16-06-2014	24850	25025	24400	24525	1776100	23137	22718.75	21676.667	21105.5	62.14
17-06-2014	24575	24950	24575	24950	3161900	23168.5	22752	21703.667	21140.5	65.38
18-06-2014	24600	24975	24050	24200	4706200	23176.5	22775	21731.667	21166.5	56.22
19-06-2014	24350	24575	24150	24250	1946200	23183.5	22801.25	21758.333	21192.25	56.66
20-06-2014	23450	23725	23175	23350	3472800	23164	22820.25	21782.667	21214	47.49
23-06-2014	23325	23450	22875	23100	4401100	23143	22843	21803.333	21235.75	45.30
24-06-2014	23100	23100	22875	22900	787700	23102	22859.25	21821.333	21260.75	43.57
25-06-2014	22800	23100	22500	22575	1670900	23054.5	22872	21838.167	21284.875	40.83
26-06-2014	22550	22675	22475	22600	2593300	23052	22895.75	21859.5	21307.375	41.14
27-06-2014	22500	22850	22425	22500	2448700	23050	22908.25	21882.5	21321.375	40.24
30-06-2014	22500	22650	22350	22550	3368300	23042	22916	21905.167	21343.125	40.94
01-07-2014	22550	23000	22425	23000	1642600	23034	22922	21931.833	21364.625	46.90
02-07-2014	23000	23175	22900	23150	1419700	23028.5	22939	21956.5	21387.625	48.76
03-07-2014	23150	23200	22975	23075	1879600	23021	22960.75	21981.333	21409.5	47.86
04-07-2014	23200	23475	23125	23375	2563400	23028.5	22982	22010.5	21428.875	51.71
07-07-2014	23375	25250	23375	25000	8426200	23073	23019.75	22049.167	21452.625	66.24
08-07-2014	25100	25100	24850	25000	4021600	23121	23054.75	22091.833	21474.875	66.24
09-07-2014	25100	25100	24850	25000	4021600	23174.5	23087.5	22136.833	21500.125	66.24
10-07-2014	26000	27500	25500	25500	18198300	23232.5	23122	22180.833	21531.375	69.74
11-07-2014	25525	25775	25050	25725	4263600	23301.5	23155.25	22226.333	21564.5	71.19
14-07-2014	25100	25750	25100	25625	2001700	23376.5	23188	22270.833	21592.375	69.59
15-07-2014	25650	25850	25600	25850	2478600	23454.5	23224.5	22317.5	21621.375	71.16
16-07-2014	25850	26275	25850	26100	4833200	23547.5	23261.25	22363.5	21652.375	72.83
17-07-2014	26100	26200	25200	25650	2839500	23633	23293.25	22407.167	21673.125	65.47
18-07-2014	25300	26575	25300	26000	2253700	23724	23326.75	22455.167	21699.625	68.17
21-07-2014	26100	26700	26100	26450	4677800	23824.5	23364.75	22507.167	21728.375	71.27
22-07-2014	26700	26750	25125	26250	5552300	23908	23399.5	22559.167	21759.625	68.09
23-07-2014	26350	26700	26100	26125	5410300	23990.5	23438.25	22606.667	21794.75	66.11
24-07-2014	26200	26200	25375	25600	1940700	24042.5	23475.25	22646.333	21827.75	58.41
25-07-2014	25700	25750	24500	24950	3651700	24086	23513	22683.333	21857.5	50.56
04-08-2014	25450	25500	24025	24350	5983000	24093.5	23539.25	22719.667	21889.25	44.60
05-08-2014	24100	24350	24100	24250	2425300	24101	23557.25	22755.333	21918.25	43.68
06-08-2014	24075	24350	24000	24250	2964700	24124	23579.75	22794.667	21944	43.68
07-08-2014	24375	24775	24300	24425	4554500	24152.5	23606	22829.167	21971.375	45.95
08-08-2014	24600	24600	24200	24200	1563500	24175	23628.5	22858.5	21999.875	43.52
11-08-2014	24450	24700	24400	24500	6326700	24199	23653	22889.167	22028.875	47.51
12-08-2014	24500	24625	24500	24575	4162500	24221.5	23673.75	22921.333	22057	48.49
13-08-2014	24575	24675	24550	24600	3816200	24243.5	23691.75	22954	22083.25	48.83
14-08-2014	24650	24700	24525	24600	2813500	24263	23710.75	22986.333	22108.75	48.83
15-08-2014	24550	24650	24550	24650	1648000	24303	23735.25	23018.333	22132.5	49.61
18-08-2014	24700	24725	24575	24650	1112000	24338	23759.75	23049.333	22158.25	49.61
19-08-2014	24675	24750	24575	24600	2577000	24367	23765.75	23080	22185	48.75
20-08-2014	24500	24650	24300	24550	2947600	24394.5	23766.25	23108	22208	47.85
21-08-2014	24550	24900	24250	24900	3119900	24430.5	23775.25	23140.667	22232	54.18
22-08-2014	25000	25350	24700	25350	4453400	24465.5	23788.25	23174.167	22261.25	60.77
25-08-2014	25500	25500	25100	25150	1936700	24505.5	23808.25	23207.167	22287.5	56.85
26-08-2014	25150	25175	24275	24400	3958200	24520.5	23816.75	23235.167	22307	45.12
27-08-2014	24300	24500	24300	24475	3588900	24533.5	23819.5	23263.5	22326.875	46.32
28-08-2014	24475	24650	24450	24475	1357100	24534.5	23822	23287.5	22349.5	46.32
29-08-2014	24400	24550	24250	24250	1349600	24522.5	23822.5	23302.833	22370.5	43.06
01-09-2014	24250	24350	24000	24125	1410600	24514.5	23825.75	23317.333	22386.125	41.32
02-09-2014	24000	24650	24000	24450	3160600	24504.5	23836.5	23336.167	22403.875	47.28
03-09-2014	24625	24650	24575	24600	1573400	24512.5	23844.5	23354.167	22426.875	49.81
04-09-2014	24600	24700	24150	24225	2591500	24512	23847.75	23371.5	22446.75	44.11
05-09-2014	24200	24300	24050	24100	3425400	24527	23845.5	23389.167	22468.75	42.36
08-09-2014	24300	24525	24100	24525	2049300	24555.5	23849.25	23413.833	22491.375	49.65
09-09-2014	24300	24550	24000	24000	2527700	24577.5	23839.75	23432	22510.375	42.50
10-09-2014	23900	23925	23350	23750	3591900	24601	23827.75	23448.333	22528.875	39.58
11-09-2014	23675	23825	23025	23075	8566100	24610.5	23831.25	23467.333	22547.25	32.99
12-09-2014	23325	23325	23075	23150	4132500	24623.5	23836.75	23480	22567.75	34.30
15-09-2014	23150	24100	23100	24000	4158300	24652.5	23847.25	23494.833	22592	46.95
16-09-2014	24000	24000	23400	23525	2033700	24663	23848.5	23502.333	22614.625	42.07
17-09-2014	23900	23900	23575	23600	2496200	24672	23850.25	23516.667	22635.375	43.08
18-09-2014	23700	23700	23525	23625	2139000	24683	23852	23534.833	22656.75	43.43
19-09-2014	23850	24000	23600	23900	3099800	24693.5	23861	23552.5	22681.25	47.30
22-09-2014	23600	23800	23550	23575	978700	24665	23869	23568.167	22703.125	43.51
23-09-2014	23500	23500	23175	23200	1735900	24629	23875	23579.5	22726.125	39.58
24-09-2014	23500	23525	22975	23125	5306900	24591.5	23883	23588.833	22750.5	38.82
25-09-2014	23325	23325	22650	22850	4932000	24538.5	23885.5	23594.167	22770.25	36.10
26-09-2014	22150	22250	22025	22175	10040700	24467.5	23884.5	23592.667	22786.625	30.45
29-09-2014	22175	22250	21125	21850	2558200	24392	23884.25	23589.333	22801.125	28.17
30-09-2014	21625	21850	21400	21550	6292700	24306	23880.25	23585	22814.625	26.21
01-10-2014	21650	21900	21450	21675	2595200	24217.5	23882.5	23580	22827	28.44
02-10-2014	21500	21500	21025	21025	9312200	24125	23879	23570.5	22836.625	24.33
03-10-2014	21000	21225	20800	21075	3794900	24026.5	23875.25	23560	22848	25.22
06-10-2014	21325	22075	21125	21800	2339000	23933.5	23879	23554.333	22863.75	36.89
07-10-2014	22225	22600	21775	22500	3069200	23858.5	23883.25	23552.5	22884	45.70
08-10-2014	22000	22050	21575	21775	3205000	23771.5	23881	23549.333	22897.875	39.55
09-10-2014	22000	22450	21875	22150	2142400	23702.5	23872.5	23551	22910.375	43.77
10-10-2014	21800	22100	21600	22000	2170000	23643.5	23864.75	23556.5	22923.375	42.49
13-10-2014	21600	22150	21550	22000	2743700	23596.5	23845	23558.333	22938.875	42.49
14-10-2014	22000	22425	21900	22150	1653600	23554.5	23827.75	23556.333	22955.125	44.37
15-10-2014	22400	22625	22150	22500	2368700	23519.5	23821.75	23559.667	22975.875	48.60
16-10-2014	22000	22625	22000	22325	2729600	23477.5	23815	23563.167	22991.25	46.69
17-10-2014	22100	24275	22100	22900	7393100	23451.5	23813.25	23569.5	23006.75	53.20
20-10-2014	23800	24075	23625	23725	7255800	23436	23817.5	23580.667	23025.875	60.63
21-10-2014	24000	24000	23300	23700	1786700	23418.5	23820	23588.667	23045.625	60.32
22-10-2014	23700	23950	23700	23925	3209900	23405	23824.25	23596.167	23066.75	62.21
23-10-2014	23850	23850	23675	23750	2747500	23388	23825.5	23603.167	23086.75	59.83
24-10-2014	23850	23925	23500	23875	1911100	23372.5	23837.75	23614.333	23106.875	60.98
27-10-2014	23950	24025	23875	23875	1688300	23357	23847.5	23625.5	23126.25	60.98
28-10-2014	23900	23900	23100	23600	4868300	23337	23852	23622.833	23144.25	56.82
29-10-2014	23850	24025	23825	24025	3016600	23326.5	23860.5	23619.667	23162.625	61.22
30-10-2014	24025	24025	23450	23550	3228300	23299.5	23865	23616.667	23180.375	54.54
31-10-2014	23750	24000	23675	24000	2770200	23272.5	23869	23616.333	23198.75	59.09
03-11-2014	24150	24150	23825	23975	3548900	23249	23877.25	23621.833	23217.625	58.74
04-11-2014	24000	24050	23550	23575	3178300	23232.5	23876.5	23622	23234.5	53.27
05-11-2014	23450	23825	23450	23750	1166100	23218	23875.75	23619	23252.125	55.23
06-11-2014	23850	23850	23400	23550	2136700	23199.5	23867	23614.5	23265.5	52.52
07-11-2014	23200	23400	22825	22875	2683100	23172	23847.25	23605.667	23270.125	44.55
10-11-2014	22500	22750	22475	22525	5153400	23140	23827.25	23597.167	23273	41.07
11-11-2014	22525	23225	22500	23175	2790300	23114.5	23809.5	23595.833	23280.75	49.03
12-11-2014	23225	23450	23175	23425	2052600	23091	23801.75	23593.333	23288.375	51.73
13-11-2014	23450	23975	23375	23925	2771800	23085	23798.5	23593.5	23299.875	56.68
14-11-2014	23925	24200	23900	24200	4806600	23087	23807	23592.667	23313.625	59.15
17-11-2014	24200	24300	24025	24225	1829600	23081	23818.25	23593.167	23330.625	59.38
18-11-2014	24350	24500	24150	24500	2310800	23091	23834.25	23590.167	23346.75	61.90
19-11-2014	24500	24600	24475	24475	2398600	23105.5	23853.25	23587	23362.625	61.52
20-11-2014	24425	24475	23850	24250	2739400	23129	23869.75	23597.167	23382.75	58.13
21-11-2014	24100	24450	24100	24400	1720000	23154	23888.75	23609.167	23398.5	59.72
24-11-2014	24500	24600	24375	24600	7017100	23166	23909.25	23620.167	23412.625	61.81
25-11-2014	24650	24775	24475	24750	4507400	23190.5	23926.75	23629.167	23424.375	63.35
26-11-2014	24750	24900	24700	24900	3768900	23216.5	23944.25	23639	23441.625	64.87
27-11-2014	24950	24975	24800	24925	1502600	23242.5	23962.75	23648.833	23461.75	65.13
28-11-2014	24925	24975	24550	24675	2089400	23258	23975.75	23660	23478.875	60.33
01-12-2014	24675	25450	24675	25425	4731100	23295	23980	23677.667	23499.875	67.96
02-12-2014	25450	25725	25225	25675	4472900	23344.5	23986.75	23698.167	23520.75	70.03
03-12-2014	25675	25675	25175	25200	4564300	23386	23988.75	23717.333	23538.125	61.85
04-12-2014	25200	25600	25125	25125	1386700	23431.5	23985	23734.167	23553.5	60.65
05-12-2014	25150	25550	25150	25200	981000	23492	23979.75	23753.667	23567.5	61.46
08-12-2014	25250	25500	24925	25100	3163400	23557	23974.5	23775.167	23581.25	59.70
09-12-2014	24400	25075	24400	25000	1964700	23626	23966	23795.5	23595.25	57.91
10-12-2014	25225	25225	24775	25200	2584000	23696.5	23957	23820.5	23609.125	60.46
11-12-2014	25000	25575	24850	25200	3660000	23780	23952.5	23846	23622.875	60.46
12-12-2014	24900	25575	24900	25075	2465100	23860	23943.25	23870.167	23635	57.92
15-12-2014	24900	25000	24325	24400	2630200	23912	23922.75	23890	23643.75	46.54
16-12-2014	24000	24000	22900	23275	6159900	23927.5	23893	23898	23646.25	34.41
17-12-2014	23250	23550	23125	23225	4545300	23956.5	23864	23906.167	23651.125	33.98
18-12-2014	23750	23800	23525	23675	2569200	23987	23844.75	23910.667	23660	41.03
19-12-2014	24000	24575	23875	24450	4148000	24036	23839.75	23921.833	23676.375	50.77
22-12-2014	24900	24900	24675	24750	1335400	24091	23843.75	23927	23691.5	53.94
23-12-2014	24900	24900	24600	24750	1034500	24143	23848.75	23932.833	23703	53.94
24-12-2014	24900	24925	24675	24800	783000	24189	23854.25	23944.167	23717	54.51
29-12-2014	24600	24900	24600	24700	946700	24236.5	23857	23955.5	23731.5	53.10
30-12-2014	24700	25000	24700	25000	1874000	24278.5	23865	23968.333	23746.75	56.71
02-01-2015	25100	25100	24800	24800	773700	24300	23868	23978.333	23760.5	53.74
05-01-2015	24750	24800	24250	24775	2530200	24321.5	23870	23987.167	23771.875	53.37
06-01-2015	24175	24600	24175	24225	1927000	24327.5	23866.25	23992	23779	45.77
07-01-2015	24125	24725	24125	24625	2026500	24345	23866.5	23998.667	23788.625	51.21
08-01-2015	24700	24750	24575	24600	2664900	24359.5	23866	24011.667	23800.625	50.87
09-01-2015	24675	24725	24175	24175	1701500	24365.5	23861.25	24020.167	23810.5	45.31
12-01-2015	24375	24700	24175	24200	1580500	24377.5	23857.25	24027.167	23811.5	45.68
13-01-2015	24500	24700	24475	24650	1489000	24390	23858.25	24037	23812.25	52.07
14-01-2015	24750	24800	24375	24375	2301300	24406.5	23853	24045.5	23814.125	48.33
15-01-2015	24700	24950	24500	24850	4675700	24423.5	23848	24053.833	23818.125	54.42
16-01-2015	24850	25500	22300	22300	17850100	24390	23819.5	24048.167	23813.875	32.37
19-01-2015	22325	22500	21325	21825	16450900	24355	23793.75	24036	23805.25	29.93
20-01-2015	22100	22425	21775	22350	6871600	24327	23772.5	24026.167	23796	35.69
21-01-2015	22300	22500	22050	22125	5539900	24298.5	23749	24010.833	23785.5	34.38
22-01-2015	22200	22875	22125	22800	3964100	24297	23734.5	23997.167	23778.5	41.31
23-01-2015	23000	23100	22875	23000	5265700	24306.5	23723.25	23987	23774.5	43.22
26-01-2015	22850	23125	22375	22950	7107100	24302	23708.25	23973.667	23772.375	42.85
27-01-2015	22700	23000	22675	23000	4688700	24293.5	23692.25	23965.667	23768.375	43.38
28-01-2015	23000	23100	22875	23000	2398800	24275	23680	23957.333	23763.875	43.38
29-01-2015	22650	22950	22650	22875	2929700	24248.5	23667.75	23954.167	23756.625	42.24
30-01-2015	23075	23075	22875	23000	4225600	24224	23652.5	23953.5	23750.875	43.83
02-02-2015	22650	22900	22650	22900	1575200	24192	23641.5	23953.5	23740.625	42.81
03-02-2015	22800	23350	22800	23150	1761000	24165.5	23635.5	23957.333	23731.625	46.16
04-02-2015	23100	23450	23100	23300	2490000	24146.5	23637.75	23962	23734.5	48.12
05-02-2015	23100	23450	23100	23225	3135800	24123	23638.5	23966.833	23737.625	47.20
06-02-2015	23325	23500	23175	23450	1091800	24100	23633	23972.833	23740.125	50.29
09-02-2015	23450	24050	23450	23975	3589200	24084.5	23637.5	23979.333	23743	56.66
10-02-2015	23950	24000	23600	23900	2408900	24064.5	23640.5	23984.333	23745.375	55.57
11-02-2015	23975	23975	23575	23800	2665800	24042	23642.25	23989.167	23747.125	54.06
12-02-2015	23800	23800	23125	23400	4524300	24016.5	23637.25	23989.333	23749.125	48.43
13-02-2015	23600	23600	23275	23400	1610900	23976	23635.5	23978.667	23752.25	48.43
16-02-2015	23600	23600	23250	23425	415800	23931	23637.75	23968.167	23756.375	48.81
17-02-2015	23600	23850	23550	23800	1043600	23903	23644.5	23960.167	23763.75	54.35
18-02-2015	23950	23950	23700	23700	1593200	23874.5	23653	23948.167	23769.25	52.71
20-02-2015	23700	23900	23550	23650	876900	23843.5	23667.75	23934.333	23776.125	51.87
23-02-2015	23775	23950	23700	23950	1323000	23820.5	23688.75	23923.167	23786.5	56.37
24-02-2015	23900	23975	23750	23950	1524000	23799.5	23712.75	23910.5	23796.5	56.37
25-02-2015	23650	24150	23650	24125	3358800	23778	23737.25	23897.333	23809.875	58.96
26-02-2015	24000	24125	23800	24050	3219300	23755	23767.5	23886.667	23823.25	57.39
27-02-2015	24100	24325	24025	24050	5231700	23734.5	23797.25	23873.667	23836.25	57.39
02-03-2015	24050	24100	23900	24000	3674500	23726.5	23819.25	23857.333	23849.125	56.23
03-03-2015	24050	24300	23725	24100	3725400	23743	23835.25	23843	23859.25	58.05
04-03-2015	24150	24250	23950	24000	1337000	23758.5	23857.5	23828.833	23869.25	55.56
05-03-2015	24250	24250	23875	23900	1492200	23763	23875	23817.5	23873.75	53.09
06-03-2015	23900	24300	23450	24300	1485500	23760	23898	23813.167	23881.375	60.61
09-03-2015	24100	24125	23850	24000	1791900	23745	23918	23810.833	23881.5	53.67
10-03-2015	23750	23925	23525	23800	2031400	23726	23934.5	23807.833	23881.125	49.59
11-03-2015	23500	23700	23000	23000	6819700	23690	23939.5	23799.5	23880.625	37.35
12-03-2015	22800	22875	22350	22500	6016100	23646	23941.25	23786.667	23878.125	32.03
13-03-2015	22500	22600	22075	22200	4274700	23590	23934.25	23773.333	23873.75	29.34
16-03-2015	22075	22250	22075	22175	3352700	23537.5	23918.75	23757.833	23868.125	29.12
17-03-2015	22250	22500	22225	22475	6392400	23491.5	23906.5	23743.833	23863.25	35.38
18-03-2015	22300	22475	22250	22275	1951500	23452.5	23890	23728.333	23857.125	33.27
19-03-2015	22500	22525	22325	22325	3614900	23406.5	23875.75	23713.167	23850.625	34.33
20-03-2015	22200	22200	21525	21650	8479100	23347.5	23853.5	23693.167	23845.625	27.91
23-03-2015	21700	21775	21300	21450	2462300	23293	23829.25	23671.833	23838.375	26.34
24-03-2015	21450	21650	21325	21650	2715500	23242	23809.75	23652.167	23830.875	30.55
25-03-2015	21575	21575	21000	21000	2810900	23169	23779.5	23628.5	23820	25.46
26-03-2015	20900	21250	20475	21025	2939000	23102	23754.25	23602.667	23809.625	25.97
27-03-2015	21050	21475	21050	21400	3096600	23033	23728.25	23576.333	23798.625	33.35
30-03-2015	21500	21650	21450	21450	2682700	23016	23703	23551.667	23790.125	34.29
31-03-2015	21700	21975	21600	21925	5180100	23018	23686.5	23535.167	23781.5	42.58
01-04-2015	21950	22000	21825	21925	4061800	23009.5	23668.25	23518.167	23772	42.58
02-04-2015	22100	22150	21925	22150	1539700	23010	23654.25	23502.667	23760.625	46.31
06-04-2015	22250	22650	22175	22600	1880100	23006	23651.5	23491.667	23749.375	52.89
07-04-2015	22625	23025	22625	22950	4268700	23005	23655.75	23483.833	23741.5	57.27
08-04-2015	22900	22950	22800	22950	1966200	23005	23653.5	23473.833	23731.5	57.27
09-04-2015	22900	23100	22825	23100	1643200	23007	23650.25	23463.833	23726	59.16
10-04-2015	22900	23100	22625	22850	2166400	23004	23639.5	23454.667	23719	54.81
13-04-2015	22850	22850	22500	22800	2156200	23002.5	23625.5	23446	23716.25	53.96
14-04-2015	23000	23000	22550	22650	2632000	22995.5	23609.75	23433.5	23714	51.37
15-04-2015	22500	22900	22500	22900	1949200	22995.5	23593.75	23426.167	23714	55.22
16-04-2015	22500	22950	22500	22900	2311100	22990.5	23578	23420.5	23715.625	55.22
17-04-2015	22675	23050	22675	22900	1754800	22982.5	23564.5	23419.333	23717.125	55.22
20-04-2015	22725	22850	22525	22675	1413400	22971.5	23547.25	23416.167	23718	50.71
21-04-2015	22650	23450	22650	23425	4018300	22971	23535.5	23412.333	23722.375	61.90
22-04-2015	23200	23425	23150	23425	768100	22960	23522.25	23411.667	23724.5	61.90
23-04-2015	23500	23500	23175	23200	1356800	22946	23505.25	23409	23724.75	57.36
24-04-2015	23300	23700	23225	23325	2304500	22936.5	23489.25	23407	23726	59.15
27-04-2015	23125	23225	22475	22700	1692200	22922.5	23469.5	23399	23722.625	48.25
28-04-2015	22600	22700	22375	22500	1704000	22904.5	23440.25	23391.833	23710.125	45.37
29-04-2015	21925	22475	21150	21700	4210200	22870	23400.5	23381.833	23693.625	36.09
30-04-2015	21500	21600	20700	21000	9186800	22814	23358.5	23367.667	23673.625	30.26
04-05-2015	21200	22800	21100	22800	2900400	22796	23335.25	23367.333	23660.125	51.82
05-05-2015	22000	22800	22000	22400	4737600	22771	23307.25	23368.833	23643.5	48.25
06-05-2015	22300	22325	21975	22025	4008300	22732.5	23276.5	23370	23625.5	45.11
07-05-2015	21625	22175	21350	21350	5125200	22680.5	23240	23368.667	23603	40.06
08-05-2015	21550	22650	21550	22400	6090100	22646	23212	23373.5	23584.5	49.53
11-05-2015	22500	22575	22000	22000	647700	22605	23180	23380	23566.25	46.51
12-05-2015	22200	22500	21900	22425	1325300	22572.5	23153.5	23389	23548.375	50.00
13-05-2015	22400	23150	22200	23000	3880800	22552.5	23139.5	23397	23531.125	54.33
15-05-2015	23100	23175	22875	23050	4146700	22531.5	23137.25	23400.667	23515.125	54.70
18-05-2015	23025	23050	22850	22950	1924500	22510.5	23134.5	23408.5	23499.25	53.76
19-05-2015	23000	23175	22950	23075	3117900	22494	23128.5	23414.667	23486.625	54.80
20-05-2015	23100	23275	23050	23075	6556900	22469.5	23114.75	23421.833	23477.25	54.80
21-05-2015	23075	23425	23075	23250	5009200	22454.5	23099.75	23430.167	23471.75	56.39
22-05-2015	22200	22525	22100	22425	4168500	22427	23076.5	23432	23462.625	47.85
25-05-2015	22475	22575	22150	22500	2389100	22417	23053.5	23432	23453.875	48.62
26-05-2015	22500	22775	22200	22200	3155200	22411	23028.5	23431.167	23442.75	45.74
27-05-2015	22200	22275	22100	22100	2756800	22409	22999.5	23425.833	23432.25	44.79
28-05-2015	22350	22350	22100	22175	1297800	22409	22973.25	23415.5	23420.625	45.70
29-05-2015	22100	22400	22100	22400	2519800	22407.5	22949.5	23406.833	23409.75	48.45
01-06-2015	22300	22450	21700	22050	1335200	22403	22927.75	23394.333	23397	44.66
03-06-2015	22050	22150	21750	21750	3379600	22391.5	22899	23381	23382.75	41.65
04-06-2015	21675	21850	21625	21700	1271800	22392.5	22870	23366.5	23368	41.15
05-06-2015	21500	21700	21400	21650	2074400	22396.5	22844.75	23351.667	23353	40.63
08-06-2015	21500	21500	21400	21425	1132500	22392	22817	23337.167	23337.125	38.28
09-06-2015	21350	21350	20650	20750	2299200	22387	22778	23315.333	23318.125	32.24
10-06-2015	21000	21225	20750	20750	1709700	22381.5	22741.75	23296.667	23297.375	32.24
11-06-2015	21000	21050	20650	20775	1532500	22369	22701	23275.167	23274.5	32.69
12-06-2015	20850	21400	20775	20900	1267200	22358	22687	23254.667	23253.25	35.05
15-06-2015	20950	21225	20750	20900	1962200	22337.5	22677.75	23236.833	23235.75	35.05
16-06-2015	20900	20900	20625	20750	1884100	22314	22661.75	23216.833	23217.125	33.42
17-06-2015	20750	21100	20750	21025	1363700	22291.5	22650.75	23200	23199.875	39.01
18-06-2015	21025	21050	20950	21000	2743700	22259.5	22632.75	23187.5	23183.625	38.69
19-06-2015	21000	21300	21000	21000	5750000	22220.5	22612.75	23177.333	23168	38.69
22-06-2015	21000	21075	20975	21025	2440400	22182	22593.5	23163	23150.875	39.27
23-06-2015	21000	21100	20975	21025	1413300	22140.5	22573.75	23147	23133	39.27
24-06-2015	21000	21025	20925	21000	2198000	22103.5	22553.75	23127.5	23116.875	38.84
25-06-2015	21200	21200	20975	21000	1900200	22067.5	22535	23106.167	23101.375	38.84
26-06-2015	21000	21050	20975	20975	2731300	22034	22514.75	23084.5	23083.625	38.37
29-06-2015	20750	21025	20750	20875	2549100	21993.5	22494.5	23060.333	23068	36.43
30-06-2015	20875	20925	20825	20875	2200600	21953	22471.75	23036.333	23053.625	36.43
01-07-2015	20875	21025	20875	20950	1053400	21914	22448.25	23014.333	23043	39.10
02-07-2015	20950	21825	20950	21800	2672200	21896.5	22434	22997	23036.25	59.73
03-07-2015	21800	21875	21575	21750	2347800	21863	22417	22978	23025	58.47
06-07-2015	21000	21475	21000	21300	952900	21820.5	22390.25	22955	23013.875	48.58
07-07-2015	21300	21350	21075	21175	2131200	21780	22363	22930.167	23001.75	46.24
08-07-2015	21150	21325	20975	21175	822500	21737	22336.75	22905.167	22989.5	46.24
09-07-2015	21000	21100	20975	21000	1686500	21703	22312.75	22880.667	22975	42.89
10-07-2015	21000	21100	21000	21050	1948400	21674	22289.25	22851.5	22962.375	44.14
13-07-2015	20800	21150	20800	21025	579800	21660.5	22265.25	22820.5	22951.5	43.62
14-07-2015	21150	21625	21100	21500	1077800	21670.5	22242.25	22795.833	22943.375	54.45
15-07-2015	21500	21800	21425	21800	1165200	21650.5	22223.25	22773.667	22938.125	59.71
22-07-2015	21900	21900	21700	21800	1641000	21638.5	22204.75	22751	22936.25	59.71
23-07-2015	21700	22450	21550	22450	953900	21647	22189.75	22733.333	22939.25	68.78
24-07-2015	22000	22450	21950	22025	562300	21660.5	22170.5	22713.5	22941.625	59.37
27-07-2015	21500	22000	21150	21225	1318100	21637	22141.5	22687	22939.375	46.48
28-07-2015	21000	21575	20850	20925	1136600	21615.5	22110.25	22658.5	22938.875	42.74
29-07-2015	21000	21150	20425	20425	1706800	21575.5	22074	22627.5	22935.625	37.34
30-07-2015	20500	20575	20000	20000	1471900	21515.5	22034	22598.167	22926.625	33.47
31-07-2015	19475	20900	19475	20025	2679800	21455	21993.25	22576.5	22914.25	33.90
03-08-2015	20025	20200	19500	20050	2958900	21397	21953.75	22555.333	22905.625	34.36
04-08-2015	19600	20025	19600	20000	1236800	21335.5	21914.75	22530.833	22894.875	33.85
05-08-2015	19700	20025	19625	19875	3574900	21271.5	21870.5	22500.333	22884.25	32.55
06-08-2015	19900	20050	19725	19775	2356600	21202	21828.25	22467.167	22873.125	31.51
07-08-2015	19625	19925	19625	19800	1562500	21149.5	21788.25	22434.167	22861.375	32.10
10-08-2015	19775	19975	19500	19800	1516400	21095.5	21756.25	22400.833	22847.875	32.10
11-08-2015	19800	19900	18325	18600	3577000	21023.5	21717.25	22360.167	22829.25	21.76
12-08-2015	18300	18300	17975	18150	6030900	20944.5	21676.75	22314.5	22805.5	19.25
13-08-2015	18450	19475	18450	19075	1458800	20882.5	21645.75	22276.333	22782.25	35.65
14-08-2015	19025	19100	18675	18950	1853600	20813.5	21610.5	22237.5	22758.5	34.63
18-08-2015	18900	18900	18050	18100	1781800	20734.5	21568.75	22196.667	22729.375	28.61
19-08-2015	18275	18275	17800	17850	1421800	20656.5	21524	22151.5	22699.875	27.12
20-08-2015	17800	18025	17625	17825	997700	20579	21485.75	22106.333	22669.625	26.97
21-08-2015	17800	17800	17350	17650	1247600	20499	21447.75	22062.833	22638.5	25.88
24-08-2015	17025	17100	16175	16575	2793200	20402	21397	22012	22603.375	20.42
25-08-2015	16575	17275	16450	16800	2413900	20323	21355	21959.667	22567.25	24.03
26-08-2015	16800	18525	16500	17700	2941100	20262	21321.75	21915.167	22538	36.46
27-08-2015	18450	19150	18025	19000	3665500	20226.5	21297.75	21876.167	22513	49.34
28-08-2015	19350	19525	18600	19300	1936200	20194.5	21276.25	21856.167	22489.625	51.77
31-08-2015	18600	19800	18600	19625	2780000	20169	21253.25	21841.5	22469.875	54.33
01-09-2015	19350	19350	18600	18775	2023900	20129.5	21221.75	21817.667	22445	47.27
02-09-2015	18700	18800	18300	18425	1242700	20077.5	21184.5	21793	22419.375	44.70
03-09-2015	18750	18750	18300	18400	396600	20025.5	21142.5	21763.667	22397	44.51
04-09-2015	18350	18500	18225	18350	888600	19972.5	21096.5	21732.667	22376.125	44.11
07-09-2015	18800	18800	18300	18325	1589500	19918.5	21050.25	21701.833	22351.875	43.90
08-09-2015	17900	18275	17500	18175	1266300	19861.5	21001	21669.667	22325.625	42.59
09-09-2015	18250	18400	17650	18050	1236900	19802.5	20953	21636.667	22296.25	41.48
10-09-2015	17650	18700	17650	18625	1817500	19755	20911.25	21608.333	22268.375	48.19
11-09-2015	18625	20050	18625	19525	2162500	19726	20880	21585.167	22244.875	56.58
14-09-2015	19875	20000	19525	19975	1003700	19708	20850.75	21565.667	22222.25	60.06
15-09-2015	19900	19900	19275	19300	942700	19676.5	20814.75	21540	22196.375	53.17
16-09-2015	19500	19500	18500	18575	777400	19629	20771.5	21508.5	22168	46.94
17-09-2015	18500	19225	18500	19000	1082700	19573	20734.75	21480.333	22141	50.60
18-09-2015	18700	18975	18300	18800	3515400	19514	20688.5	21449.333	22112	48.89
21-09-2015	18550	18600	17875	18000	1548100	19448	20634.25	21409.5	22078.25	42.69
22-09-2015	18150	18200	17700	17875	1127300	19382	20581	21369.333	22043.125	41.80
23-09-2015	17650	17650	17050	17250	1477500	19303.5	20520.25	21325.667	22004.75	37.57
25-09-2015	17250	17250	16825	17000	2355100	19223.5	20463.25	21283	21966.375	36.00
28-09-2015	16800	16800	16550	16625	1940600	19135	20404.5	21237.833	21922.375	33.73
29-09-2015	16400	16425	16000	16300	3130500	19040.5	20350.5	21190.333	21875.5	31.85
30-09-2015	16350	16675	16250	16450	5489500	18939.5	20305	21141.333	21831.75	33.68
01-10-2015	16600	16650	16400	16500	2334500	18833.5	20242	21093.333	21788.625	34.32
02-10-2015	16450	16475	16100	16325	1971800	18724	20181.25	21044.5	21744.25	33.12
05-10-2015	16500	18350	16350	17925	4254600	18633.5	20140.25	21004.333	21708.375	50.20
06-10-2015	18350	18850	18025	18500	5252400	18563	20111.75	20968	21675.875	54.68
07-10-2015	18900	19400	18100	19400	2935600	18526.5	20081.75	20936.5	21646.875	60.65
08-10-2015	19500	19500	18800	18950	1240400	18487	20051.25	20902.5	21615.625	56.63
09-10-2015	19900	19900	19250	19275	3596700	18464	20019.75	20870.667	21586.625	58.76
12-10-2015	19275	19700	18900	19400	1762800	18452	19983.75	20840	21561.625	59.58
13-10-2015	19275	19275	17525	17525	4874600	18402	19928.5	20796.167	21532.875	45.10
15-10-2015	18000	18200	17875	18000	4070800	18361	19879	20756.167	21506.75	48.51
16-10-2015	18400	19550	18225	19550	5613100	18352	19843.75	20727.167	21486.125	57.75
19-10-2015	19550	19600	18875	18900	2773300	18332.5	19802	20691.167	21458.375	53.42
20-10-2015	19050	19750	19050	19500	3197000	18327	19764.5	20661.167	21432.125	56.65
21-10-2015	19700	20725	19600	20375	3531000	18338.5	19744	20638.333	21410.25	60.90
22-10-2015	20375	20650	19400	19675	2445500	18336	19715.75	20616.167	21384.625	56.15
23-10-2015	20250	21000	19725	21000	2318400	18384	19703.75	20606.167	21366.125	62.17
26-10-2015	21000	21025	20275	21025	1388800	18441.5	19693	20598.333	21346.25	62.27
27-10-2015	20500	20525	20025	20525	2705900	18470.5	19676.5	20587.333	21324.875	58.76
28-10-2015	20275	20400	19750	20100	1945400	18493.5	19653.5	20571.5	21301.5	55.87
29-10-2015	19850	19900	18275	18350	3992500	18498.5	19616.5	20545.333	21272.125	45.87
30-10-2015	18200	18500	17700	18000	3202500	18501.5	19579	20516.5	21239	44.17
02-11-2015	18200	18450	17900	18425	1405700	18513.5	19546.25	20495	21208.125	46.75
03-11-2015	18700	19400	18525	19200	2381100	18544.5	19521.75	20480	21183.25	51.19
04-11-2015	19600	20500	19375	20500	2741500	18623	19512.5	20472.333	21164.75	57.58
05-11-2015	20000	20950	19825	20225	1728900	18691.5	19507.25	20467.167	21142.625	55.91
06-11-2015	20050	20350	19550	19750	1340600	18732.5	19497.25	20458.667	21119.5	53.05
09-11-2015	19500	19750	18475	18475	2381200	18722	19474.25	20439.167	21087.625	46.23
10-11-2015	18200	19025	18100	18100	3294800	18698	19446.25	20416.833	21066.625	44.41
11-11-2015	18200	19350	18200	19350	3644300	18692.5	19430.75	20399.667	21054.25	51.27
12-11-2015	19500	19500	19025	19300	1317100	18703	19416.25	20382.167	21039	51.00
13-11-2015	18825	20100	18825	20000	2994400	18734.5	19406	20367.833	21028.375	54.61
16-11-2015	20200	20250	19200	19600	2542900	18758.5	19392	20347.833	21012.375	52.24
17-11-2015	20025	20975	20025	20575	2503600	18803	19387.75	20332	21000.25	57.13
18-11-2015	20800	21300	20800	20900	4274700	18854.5	19386.5	20318.333	20990	58.64
19-11-2015	21100	21250	20875	21025	1732700	18911.5	19386.5	20304.5	20980.125	59.24
20-11-2015	21250	21400	20875	21000	1103100	18970.5	19386.5	20292.167	20970.125	59.06
23-11-2015	21000	21025	20050	20300	1472200	19004	19379.5	20275.5	20957.25	54.00
24-11-2015	20300	20300	19450	19500	2348400	19003.5	19364.75	20254.5	20939.75	48.85
25-11-2015	20000	20000	19750	20000	1255400	19004	19356	20235.167	20925.25	51.94
26-11-2015	20350	21050	20075	21000	2771600	19038	19357.25	20222.5	20914.5	57.46
27-11-2015	21100	21200	20000	20000	1479900	19066.5	19347.75	20203.167	20898	51.13
30-11-2015	20050	20100	18700	18700	8252800	19060.5	19316.75	20176.667	20875.375	44.30
01-12-2015	19500	20425	19300	20425	3337200	19093	19303.5	20156.667	20860.25	53.23
02-12-2015	20400	20475	19775	19775	2051700	19128.5	19288.25	20132.333	20839.25	49.98
03-12-2015	19500	20175	19500	19925	877300	19169.5	19275.75	20110.5	20819.375	50.73
04-12-2015	19625	20575	19400	20225	2831700	19229	19266.25	20089.833	20801.5	52.26
07-12-2015	20525	20575	20150	20150	1109700	19292	19257.75	20072.833	20785.25	51.83
08-12-2015	19925	20475	19775	19800	1231300	19355.5	19245.25	20054.833	20767.25	49.75
10-12-2015	19900	20500	19800	19800	1593500	19425.5	19233	20042.167	20749.125	49.75
11-12-2015	19900	20200	19400	19400	927100	19484.5	19212	20031.5	20727.125	47.23
14-12-2015	19400	19450	19025	19400	1013000	19542.5	19188	20008.833	20705.625	47.23
15-12-2015	19250	20350	19175	20300	2035200	19622	19173	19994.833	20688.875	53.38
16-12-2015	20500	20525	20000	20500	1965000	19673.5	19153.5	19984.667	20671.625	54.65
17-12-2015	21200	21200	20500	21175	1661600	19727	19145	19983.5	20657.75	58.72
18-12-2015	20525	21050	20500	21000	1757400	19759	19142.75	19974.167	20642.125	57.28
21-12-2015	20975	22300	20825	21800	2380100	19816	19151.5	19972.833	20630.875	61.87
22-12-2015	22125	22175	21575	22175	1600900	19874	19169	19971.167	20621.5	63.84
23-12-2015	22000	22450	22000	22450	1586900	19935	19193.5	19967.5	20613.75	65.25
28-12-2015	22450	22500	21875	22450	1474500	20033.5	19217.75	19963.5	20605.5	65.25
29-12-2015	22350	22450	22100	22450	404500	20122.5	19241.75	19960.167	20597.75	65.25
30-12-2015	22450	22800	22250	22325	1784800	20178	19265	19955.167	20589.875	63.83
04-01-2016	22425	22425	21300	21325	953600	20226.5	19279.5	19943.5	20575	53.78
05-01-2016	21350	21975	20750	20875	2118000	20254	19290.5	19927.667	20559.375	49.97
06-01-2016	21000	21900	21000	21900	1830100	20284.5	19311.5	19924.167	20549.875	57.38
07-01-2016	21600	21650	21050	21100	2348700	20313	19324.5	19914.833	20540.375	51.03
08-01-2016	21100	21200	20600	20600	4390700	20305	19344.5	19904.167	20530.875	47.49
11-01-2016	20450	20725	19700	19750	3952300	20279.5	19360.5	19888.5	20518.625	42.14
12-01-2016	19750	19975	19400	19650	3973300	20262	19366.25	19871.667	20506	41.55
13-01-2016	19850	20400	19750	20250	8013200	20265	19379.25	19857.333	20494.875	46.42
14-01-2016	19975	20100	19500	19775	3674400	20293.5	19396	19842.167	20482.375	43.34
15-01-2016	19800	20050	19550	19625	3503500	20326	19413.75	19828	20468.875	42.38
18-01-2016	19450	19700	19300	19350	1746500	20344.5	19429	19812.333	20457.375	40.61
19-01-2016	19500	19550	19150	19400	2292700	20348.5	19446.5	19797.333	20447.125	41.09
20-01-2016	19300	19400	18650	18650	5077700	20311.5	19467.25	19778.833	20432.125	36.34
21-01-2016	19000	19025	18075	18225	6548400	20271.5	19481.5	19762	20418.25	33.94
22-01-2016	18550	19075	18375	19025	2986300	20257	19494.75	19750.5	20408.25	41.73
25-01-2016	19350	19650	19300	19550	4059700	20278.5	19500.25	19742.333	20399	46.22
26-01-2016	19300	19600	19150	19225	1913200	20301	19499.5	19731.167	20387.875	43.96
27-01-2016	19500	20000	19325	19775	3332000	20309.5	19501	19723.667	20377.125	48.54
28-01-2016	19775	20000	19600	20000	2409300	20323.5	19513.25	19718.667	20367.5	50.33
29-01-2016	19975	19975	19250	19700	5417300	20317.5	19526	19709.833	20355.25	47.94
01-02-2016	19700	19725	19075	19400	2659400	20313.5	19536	19699.167	20339.25	45.60
02-02-2016	19350	19550	18900	18950	2157600	20281	19542	19685.5	20319.25	42.28
03-02-2016	18750	19275	18450	19225	3670000	20247.5	19551	19673.5	20300.625	44.92
04-02-2016	19250	19600	19200	19400	3468100	20215	19563.25	19662.667	20282.125	46.60
05-02-2016	19300	19800	19300	19750	3353700	20190	19580.25	19654.333	20266.625	49.88
09-02-2016	19350	19650	19325	19425	1062700	20172.5	19588.25	19643.833	20249.75	46.99
10-02-2016	19200	19550	19200	19225	1415900	20167	19585.25	19632.167	20232.625	45.25
11-02-2016	19125	19925	19125	19875	4071300	20164.5	19584.25	19625.5	20217.5	51.53
12-02-2016	19875	20175	19325	19550	3555600	20135.5	19586.75	19616.667	20200.75	48.53
15-02-2016	19700	19800	19475	19750	1664000	20130.5	19598.5	19608.667	20185	50.44
16-02-2016	19825	19900	19525	19850	827200	20153.5	19607	19595.667	20170.875	51.41
17-02-2016	19850	19900	19575	19750	1762900	20140	19616.5	19582.333	20152.5	50.35
18-02-2016	19900	20200	19650	20150	4797900	20147.5	19638	19574.667	20136.125	54.41
19-02-2016	20200	20300	19350	19350	2891800	20136	19652.75	19562.5	20116.875	46.27
22-02-2016	19375	19650	19375	19525	1478600	20122	19675.5	19551.5	20097.875	48.10
23-02-2016	19500	19500	18975	19025	2132700	20099.5	19695.75	19538.333	20079.5	43.54
24-02-2016	19225	19225	18750	19100	2124600	20085.5	19720.5	19525.333	20062.5	44.39
25-02-2016	19350	19450	19125	19300	4039000	20075.5	19750.5	19513.833	20050.5	46.70
26-02-2016	19325	19725	19325	19725	1391600	20082	19783.25	19502	20044.125	51.32
29-02-2016	19800	20175	19525	20025	3890400	20094.5	19818.5	19490.167	20030.25	54.33
01-03-2016	19900	20100	19875	20000	749600	20088.5	19855.25	19478.167	20018.25	54.03
02-03-2016	20300	20300	19750	20175	2335400	20082	19877.75	19463	20009	55.87
03-03-2016	20025	20300	19925	20300	2796700	20064.5	19895.75	19451.5	20003.75	57.19
04-03-2016	20200	20400	19775	20400	2317500	20052.5	19905.75	19446	19993.75	58.26
07-03-2016	20450	20500	19975	20100	1776400	20018.5	19917.25	19440.5	19984.25	53.90
08-03-2016	20200	20350	19900	20350	1785900	19982	19928	19440	19973.875	56.80
10-03-2016	20225	20600	20000	20525	2457000	19943.5	19939.25	19443.5	19961.5	58.76
11-03-2016	20300	20500	20200	20500	1122000	19904.5	19969	19446.667	19948.75	58.35
14-03-2016	20600	20800	20525	20700	2982900	19869.5	19996	19451	19937.5	60.70
15-03-2016	20700	20725	20350	20575	1010600	19834.5	20006.25	19454.833	19925	58.48
16-03-2016	20650	20725	20400	20725	762200	19822.5	20024.5	19460.5	19913.25	60.35
17-03-2016	20800	20850	20525	20700	1252600	19819	20036.5	19466.667	19900.5	59.87
18-03-2016	20700	20700	20500	20675	3334900	19794.5	20039.5	19472.5	19891.75	59.35
21-03-2016	20200	20750	20200	20750	969100	19787.5	20050.25	19478.833	19883	60.45
22-03-2016	20450	20600	20325	20500	1427100	19785.5	20045.25	19491.5	19874.5	55.12
23-03-2016	20350	20500	19850	20125	1550700	19793	20036.25	19504.667	19864.625	48.25
24-03-2016	19850	20000	19700	19700	1623400	19794	20028	19508.833	19852.25	41.88
28-03-2016	19600	19800	19250	19300	1755800	19775	20020	19511.167	19836.75	36.94
29-03-2016	19325	19775	19300	19700	1567800	19773.5	20033.5	19521.833	19825	44.05
30-03-2016	19950	20050	19775	19975	2571200	19780.5	20053.25	19536	19816.125	48.36
31-03-2016	19975	19975	19725	19725	1486600	19788	20066.25	19548.667	19806.25	44.97
01-04-2016	19900	19950	19650	19750	1074700	19795	20071.75	19562.667	19796.75	45.38
04-04-2016	19900	20150	19750	20125	1033100	19824.5	20068	19586.333	19790.25	51.28
05-04-2016	20225	20225	19950	20175	1011800	19863.5	20067.5	19608.833	19787.375	52.03
06-04-2016	20100	20100	19900	20100	1497800	19885	20071	19624.833	19784.125	50.77
07-04-2016	20150	20150	19875	19900	1336000	19892	20085.25	19630.833	19779.75	47.49
08-04-2016	19725	20200	19700	20200	901400	19911.5	20106.25	19636.833	19776.25	52.46
11-04-2016	20050	20100	19775	20025	995700	19916.5	20113	19639.5	19771.875	49.51
12-04-2016	20050	20150	19875	20100	665600	19918.5	20121	19648.333	19768.625	50.79
13-04-2016	19850	20800	19725	20800	2101200	19940.5	20129	19664.167	19767.5	60.75
14-04-2016	20800	20800	19900	19900	2954000	19950.5	20132	19674.167	19762	47.45
15-04-2016	20150	20150	19900	20150	606800	19974.5	20127.75	19686.167	19757.75	50.68
18-04-2016	20000	20150	19900	20150	1093200	19993	20120.25	19698.333	19753.375	50.68
19-04-2016	20000	20175	19900	20050	758500	20006	20110.5	19710.833	19748.5	49.28
20-04-2016	19925	20150	19800	20150	2667800	20014	20102	19724.833	19744.25	50.75
21-04-2016	20100	20150	19900	20000	1547000	20025.5	20099	19734	19739.25	48.48
22-04-2016	20050	20050	19900	19950	1066400	20040	20103.5	19736.833	19734.125	47.71
25-04-2016	19900	19975	19700	19950	528700	20041.5	20103	19736.667	19729.5	47.71
26-04-2016	19900	20000	19550	19775	1310800	20046	20090.75	19739.833	19724	44.84
27-04-2016	19850	19900	19550	19900	975800	20049	20089.75	19748.667	19718.75	47.28
28-04-2016	19975	20000	19750	19900	842200	20050	20101.75	19754.667	19709.25	47.28
29-04-2016	19650	19850	19600	19725	841600	20049.5	20094.75	19760.833	19699.125	44.11
02-05-2016	19500	19550	18900	19050	1642300	20027.5	20087.5	19767.833	19687.875	34.49
03-05-2016	19200	19400	18725	18850	1298500	20017.5	20076.75	19774.333	19676.25	32.25
04-05-2016	18800	19400	18800	19400	2116900	20015	20068.5	19788.667	19667.375	43.19
09-05-2016	19200	19200	18775	18825	1917400	20011	20055.25	19800.833	19656.5	36.55
10-05-2016	18925	18925	18550	18600	2944200	20001	20043.25	19814	19644.25	34.32
11-05-2016	18775	18975	18550	18575	2118100	19986.5	20031	19829.167	19632	34.07
12-05-2016	18650	18825	17550	17600	4022800	19944	20013	19836.833	19612.5	26.13
13-05-2016	17500	17600	16425	16575	7300600	19875	19984.75	19837.333	19586.375	20.68
16-05-2016	16525	16825	16450	16600	4307600	19807	19947.75	19839.167	19560.375	21.11
17-05-2016	16800	16900	16525	16550	3657000	19734.5	19908.25	19830	19530.875	20.87
18-05-2016	16350	16450	16125	16175	3122500	19652	19858.25	19814.5	19501.625	19.08
19-05-2016	16275	16275	15525	15525	4203500	19554.5	19803.5	19788.667	19473.125	16.45
20-05-2016	15700	16375	15600	16275	4490900	19478	19748.25	19770.833	19449.875	28.67
23-05-2016	16350	16350	15850	16025	2558100	19391.5	19686.75	19749.167	19427.875	27.24
24-05-2016	16125	16250	15850	15950	2375800	19300	19621.75	19726.167	19407.625	26.81
25-05-2016	16200	16525	16125	16525	2963500	19220.5	19562.5	19719.5	19390.125	35.29
26-05-2016	16550	16600	16325	16475	1329800	19136	19502.75	19709.333	19372.25	34.91
27-05-2016	16400	16600	16375	16550	1826700	19055.5	19445	19689.333	19355	36.02
30-05-2016	16600	16850	16575	16650	2007700	18974	19398.25	19674.333	19338.875	37.55
31-05-2016	16650	16900	16525	16650	4419500	18893	19356	19655.333	19323.25	37.55
01-06-2016	16750	16875	16675	16750	1354000	18814.5	19304.5	19631.167	19308	39.23
02-06-2016	16650	16750	16375	16500	1376500	18729.5	19258.5	19610	19291.5	36.57
03-06-2016	16675	16675	16425	16425	929100	18648	19216.75	19579.5	19280.625	35.79
06-06-2016	16425	16650	16425	16500	1211400	18575.5	19184.25	19549.333	19272.375	37.24
07-06-2016	16600	16625	16450	16600	2034300	18513.5	19153.75	19523.167	19260	39.20
08-06-2016	16600	16625	16350	16600	1297600	18459.5	19117.25	19499.833	19248.25	39.20
09-06-2016	16425	16575	16400	16400	1010500	18393.5	19083.5	19486.833	19239.75	36.55
10-06-2016	16200	16500	16200	16375	1009400	18321.5	19051	19476	19232.375	36.22
13-06-2016	16375	16375	16025	16025	1046000	18247.5	19017.75	19460	19223.375	31.88
14-06-2016	15950	16150	15950	16150	1846100	18175.5	18985.25	19439.667	19215.875	34.88
15-06-2016	16000	16125	15925	16100	1611900	18095	18959.75	19410.333	19213.5	34.23
16-06-2016	16000	16050	15550	15700	2566900	18005.5	18934.5	19380.167	19208	29.49
17-06-2016	15800	16100	15675	16100	1813900	17925.5	18905.25	19355.833	19200	38.64
20-06-2016	16100	16150	15900	16125	842200	17850	18871	19340.167	19185.625	39.17
21-06-2016	16150	16475	16025	16150	2750800	17769	18840.25	19327.167	19169.875	39.73
22-06-2016	16150	16150	15925	16050	2266100	17689.5	18803	19305.167	19152	38.21
23-06-2016	16050	16150	16050	16100	1101900	17609.5	18764	19283.833	19138.625	39.46
24-06-2016	16150	16150	15600	15850	1868600	17510.5	18725.5	19256.167	19125.75	35.59
27-06-2016	15850	16275	15750	16250	1370600	17437.5	18694	19233.833	19115	44.89
28-06-2016	16150	16275	16025	16025	2528000	17355	18664.75	19203.5	19103.375	41.28
29-06-2016	16100	16525	16050	16500	1924100	17282	18637.5	19174.167	19094.25	50.36
30-06-2016	16600	16875	16500	16875	2757500	17218.5	18612.25	19146.5	19087.75	56.13
01-07-2016	16900	16950	16375	16425	3380700	17144	18579	19116	19079.625	48.80
11-07-2016	16600	17100	16550	17100	4278500	17086	18555.75	19094.667	19072	57.72
12-07-2016	17150	17225	16500	16500	4080000	17017	18528.5	19074.667	19056.875	49.47
13-07-2016	16650	17150	16625	17150	2888700	16961	18501.25	19055.667	19042.75	56.69
14-07-2016	17075	17100	16700	16900	1385900	16903.5	18474.75	19028.333	19030.75	53.52
15-07-2016	16900	17000	16575	16750	1533600	16840.5	18444.75	19006.667	19021.625	51.66
18-07-2016	16625	16725	16500	16600	1596600	16774.5	18412.25	18992.667	19009.625	49.79
19-07-2016	16550	16750	16450	16600	5863600	16712	18380.75	18967.167	18998.625	49.79
20-07-2016	16600	16975	16600	16800	4419800	16667	18347.25	18947.333	18992.625	52.45
21-07-2016	16900	16975	16350	16375	4514100	16617.5	18317.5	18923.667	18985.125	46.78
22-07-2016	16375	16550	16375	16500	1420200	16559.5	18287.25	18898.833	18981.375	48.54
25-07-2016	16600	16625	16500	16600	884900	16515	18263	18875.167	18979.375	49.97
26-07-2016	16500	16700	16500	16500	1473700	16473	18237	18853.167	18978.75	48.52
27-07-2016	16675	17300	16675	16975	3448600	16441	18213.75	18834.333	18982.125	55.17
28-07-2016	17000	17200	16850	17200	2904000	16433	18188.5	18819.667	18985.875	57.94
29-07-2016	17150	17250	17050	17075	3513100	16443	18159	18804.167	18988.75	55.88
01-08-2016	17050	17950	17000	17900	5031300	16469	18138	18788.167	18996.625	64.80
02-08-2016	17900	18200	17900	17975	3495700	16497.5	18116	18771.333	18996.875	65.48
03-08-2016	17900	18350	17875	18175	3196000	16537.5	18094.75	18751.333	18995.25	67.31
04-08-2016	18000	18350	17950	18300	1636700	16593	18073.75	18733.333	18989.75	68.43
05-08-2016	18250	18350	18150	18250	1783200	16632.5	18055.25	18709.667	18986.25	67.43
08-08-2016	18000	18300	18000	18275	2764200	16677.5	18034.5	18683.667	18981.25	67.69
09-08-2016	18525	19125	18375	19025	4104000	16739	18019.5	18660.833	18979.375	74.18
10-08-2016	19100	19400	18800	19375	2800300	16796	18008.25	18640.333	18988.625	76.55
11-08-2016	19200	19200	18350	18750	2115100	16841.5	17988.75	18615.667	18992.375	65.07
12-08-2016	18750	18750	18300	18325	1180600	16877	17966.25	18589	18986.25	58.63
15-08-2016	18575	18700	17900	18000	973000	16904	17939	18566.833	18981.75	54.21
16-08-2016	18100	18500	17875	18500	2377600	16941	17917	18551	18976.75	59.29
18-08-2016	18450	18600	18175	18525	1622900	16976.5	17895.5	18528.5	18967.5	59.54
19-08-2016	18475	18550	18025	18075	1598300	17008	17868.75	18508.333	18959.5	53.39
22-08-2016	18000	18300	18000	18300	1028000	17045.5	17846.75	18493	18946	55.84
23-08-2016	18325	18325	17950	18325	1165900	17082	17828.75	18483.5	18932.5	56.12
24-08-2016	18250	18250	17925	17950	934600	17109	17811.25	18472.167	18919.625	50.96
25-08-2016	17950	18175	17875	18175	1715600	17140.5	17800	18458.333	18910	53.71
26-08-2016	18175	18700	18050	18700	2352500	17186.5	17790	18451.167	18911.75	59.43
29-08-2016	18700	18800	18225	18350	980400	17226	17773.75	18442.667	18913.5	54.59
30-08-2016	18275	18500	18025	18175	1334300	17269	17758.25	18434.833	18912.25	52.30
31-08-2016	17950	18125	17700	17700	2085900	17300	17737.75	18423.5	18904.75	46.58
01-09-2016	17550	17650	16975	17050	1664300	17319	17707	18412.833	18887.5	40.11
02-09-2016	17175	17350	17025	17250	2244900	17350	17677.75	18406.333	18872.625	42.75
05-09-2016	17325	17575	17300	17500	1144000	17378	17651.75	18396.167	18861.375	45.95
06-09-2016	17450	17700	17325	17700	1108500	17409.5	17629.75	18383.833	18857.5	48.43
07-09-2016	17650	17700	17225	17350	1461600	17433.5	17601.25	18371.333	18853.75	44.57
08-09-2016	17325	17400	17250	17400	1118500	17460.5	17575	18355.5	18844	45.24
09-09-2016	17300	17450	17050	17050	1787100	17479.5	17544.5	18335.833	18832.75	41.46
13-09-2016	17000	17600	16900	17025	1669200	17503	17506.75	18318	18817.875	41.19
14-09-2016	17150	17325	16975	17250	835900	17523	17480.25	18303.667	18806.125	44.62
15-09-2016	17350	17750	17125	17625	1275700	17555	17455	18294.833	18791.375	49.87
16-09-2016	17750	17875	17200	17250	2733300	17570	17426	18281.667	18773.125	45.25
19-09-2016	17200	17450	17200	17300	1399500	17578.5	17398.5	18267.667	18754.5	45.97
20-09-2016	17300	17500	17225	17500	1214900	17600	17372	18252.667	18737	48.86
21-09-2016	17500	17500	17225	17350	991100	17605	17345.5	18238.833	18722.25	46.84
22-09-2016	17600	17725	17350	17575	1057000	17626.5	17321.75	18227.833	18712.625	50.17
23-09-2016	17450	18150	17450	18150	1816800	17646.5	17303.75	18216.333	18703.375	57.51
26-09-2016	18125	18225	17925	18100	719200	17670.5	17287	18206.667	18688.875	56.73
27-09-2016	17950	18050	17425	18000	2247300	17695.5	17268	18195	18678.875	55.11
28-09-2016	17850	18400	17825	18300	2143900	17729.5	17252	18184.667	18676.875	58.89
29-09-2016	18200	18400	18100	18150	1130000	17760.5	17236.25	18174	18665.5	56.34
30-09-2016	18000	18125	17300	17350	2912900	17771.5	17219.25	18155.333	18653.375	45.10
03-10-2016	17800	17925	17600	17800	1626900	17800	17208.75	18145	18642.75	51.02
04-10-2016	17975	18225	17800	17800	2365400	17826	17192.75	18133.5	18630.625	51.02
05-10-2016	17800	18025	17700	17750	1979400	17849	17182	18125	18618.625	50.32
06-10-2016	17750	18000	17500	17700	1099900	17873	17173	18115.667	18608.125	49.59
07-10-2016	17500	17950	17500	17950	830000	17892.5	17166.75	18106.667	18598.875	53.25
10-10-2016	17625	17875	17625	17800	575500	17904.5	17168.75	18093.833	18590.875	50.86
11-10-2016	17700	17750	17400	17675	1702500	17916.5	17179.75	18078.167	18582.25	48.90
12-10-2016	17425	17700	17400	17450	632400	17907.5	17188.25	18061.167	18568	45.49
13-10-2016	17450	17550	17200	17200	2375000	17892	17194.75	18041.333	18551.5	41.99
14-10-2016	17075	17375	17075	17250	995300	17873.5	17205.5	18021	18531.875	42.93
17-10-2016	17225	17250	16925	16950	1300500	17846.5	17219.75	17998	18511.625	38.84
18-10-2016	17150	17150	16850	16875	1801900	17819	17225.75	17976.5	18487	37.87
19-10-2016	17000	17000	16800	16800	1021300	17789.5	17233.5	17952.833	18460.125	36.87
20-10-2016	16825	16875	16475	16525	1758700	17739.5	17239.25	17926.167	18430.5	33.41
21-10-2016	16500	16675	16425	16425	7191500	17680.5	17238.25	17899	18400.375	32.22
24-10-2016	16425	16700	16425	16650	1713100	17638.5	17240	17872	18371.375	37.59
25-10-2016	16675	16900	16625	16700	971600	17606	17241.5	17846.167	18343.25	38.75
26-10-2016	16700	16825	16625	16700	1083000	17580	17242	17819.333	18320.125	38.75
27-10-2016	16700	16800	16250	16350	1737900	17537	17239	17790.333	18297.5	33.67
28-10-2016	16500	16550	16450	16475	1369200	17496	17236.25	17762.333	18270.375	36.85
31-10-2016	16475	16850	16400	16450	1074700	17463.5	17235.75	17733.667	18247.125	36.48
01-11-2016	16450	16600	16400	16425	791800	17426	17235.75	17706.5	18226.25	36.08
02-11-2016	16425	16425	16200	16350	1169600	17386.5	17234.25	17681.333	18209.25	34.85
03-11-2016	16300	16425	16000	16000	1274400	17347.5	17228.25	17656.667	18191	29.76
04-11-2016	16000	16150	15800	16100	949100	17306	17223.25	17635.333	18170.25	32.78
07-11-2016	16100	16100	15825	15925	1587900	17250.5	17218.5	17610.167	18151	30.32
08-11-2016	16000	16200	16000	16125	1102800	17206	17216	17584.5	18133.5	36.21
09-11-2016	16300	16300	15850	16000	2044800	17162.5	17215.75	17559.667	18116.75	34.26
10-11-2016	16125	16375	15950	15950	1212900	17127.5	17213.75	17534.333	18099.5	33.49
11-11-2016	15900	15900	14825	15200	2719800	17090.5	17204.75	17501.5	18082.25	24.52
14-11-2016	14900	14950	14750	14875	2605600	17043	17196.5	17466.167	18065.5	21.79
15-11-2016	14875	14875	14275	14500	3546200	16983	17180.5	17428.833	18042.875	19.15
16-11-2016	14525	15300	14500	15000	1564300	16929	17169.25	17396.167	18020.125	31.14
17-11-2016	15000	15150	14650	14800	939800	16878	17155.75	17360.167	17998	29.27
18-11-2016	14800	15025	14375	14900	1183600	16828	17144.25	17326	17973.625	31.49
21-11-2016	14850	14950	14600	14950	851100	16786	17132.75	17291.667	17948.375	32.63
22-11-2016	15000	15100	14475	14525	1856600	16736	17119.5	17249.833	17922.5	28.32
23-11-2016	14525	14750	14525	14575	816600	16682.5	17102.75	17214.333	17898.375	29.50
24-11-2016	14500	14500	14275	14300	1031500	16616	17085.5	17175.333	17875.125	26.89
25-11-2016	14300	14700	14300	14625	846000	16563.5	17066.75	17138.5	17852.125	34.30
28-11-2016	14700	15800	14625	15350	1321500	16524.5	17051.5	17107.167	17831.875	47.17
29-11-2016	15350	15950	15350	15900	1654700	16492.5	17046.25	17078.833	17812.625	54.46
30-11-2016	15900	16425	15750	15975	4268000	16465	17035	17052	17795.375	55.37
01-12-2016	15975	16150	15600	15600	959300	16425.5	17026	17023	17777.25	50.02
02-12-2016	15300	15800	15300	15575	918000	16374	17010.25	16993.833	17755.75	49.67
05-12-2016	15525	16100	15450	15950	1009900	16331	17000.75	16968.333	17737.75	54.71
06-12-2016	16025	16150	15750	15925	1399600	16289.5	16992.5	16941.833	17718.625	54.32
07-12-2016	15925	16000	15800	15875	1033600	16241	16985.25	16915	17698.75	53.50
08-12-2016	15800	16100	15800	15975	1521300	16197.5	16979	16890	17679.875	54.97
09-12-2016	15975	16250	15950	16250	1337400	16175.5	16973.5	16871.333	17660.375	58.82
13-12-2016	16000	16800	16000	16800	1713500	16155.5	16977.75	16857.667	17647.625	65.23
14-12-2016	16800	16800	16450	16600	1746600	16131.5	16978.75	16839	17633	61.48
15-12-2016	16500	16500	16050	16150	1418000	16099.5	16974.25	16821.167	17618.625	53.97
16-12-2016	16150	16700	16050	16375	3222100	16073	16973	16806.333	17605	56.81
19-12-2016	16250	16300	15650	15650	1029000	16027	16959.75	16786.833	17586.75	46.79
20-12-2016	15650	15675	15350	15525	1081700	15981.5	16943	16773	17565.75	45.31
21-12-2016	15300	15575	15300	15400	634500	15936	16926.25	16765.167	17542.625	43.81
22-12-2016	15400	15450	14975	15000	887700	15887	16897.25	16754.5	17517.625	39.34
23-12-2016	14900	14900	14675	14800	1205700	15839	16865.5	16742.833	17490.75	37.28
27-12-2016	14800	14900	14725	14800	1001400	15790	16831.75	16733.667	17463.25	37.28
28-12-2016	15000	15375	14975	15300	1320100	15757	16801.75	16732.167	17437.75	45.52
29-12-2016	15350	15600	15125	15475	758100	15729	16774	16726.833	17414.625	48.09
30-12-2016	15300	15850	15200	15400	769300	15701	16745.25	16722.667	17389.875	47.07
03-01-2017	15500	15500	15000	15300	264100	15676.5	16708	16718.333	17363.75	45.67
04-01-2017	15300	15875	15200	15875	682000	15665.5	16673	16714	17340.625	54.11
05-01-2017	15800	16000	15550	16000	623700	15652.5	16645.5	16710.833	17317.125	55.72
06-01-2017	15800	15950	15700	15900	660800	15636.5	16621.25	16706.5	17293.75	54.08
09-01-2017	15650	15950	15350	15450	794200	15611.5	16595.75	16698.5	17267.375	47.35
10-01-2017	15350	15450	15075	15250	1050200	15589.5	16563.25	16689.167	17240.125	44.69
11-01-2017	15050	15150	15025	15075	823800	15561.5	16528.75	16678	17212.125	42.44
12-01-2017	15075	15275	15025	15025	781200	15533	16498.25	16668.167	17183.5	41.79
13-01-2017	15050	15250	14950	14950	748700	15503.5	16464.75	16658.333	17155.75	40.79
16-01-2017	15100	15100	14900	14900	748900	15474.5	16430.5	16647.667	17129.625	40.10
17-01-2017	15000	15025	14775	14775	465300	15450	16398.75	16635.5	17105	38.35
18-01-2017	14800	14950	14750	14800	785700	15424	16365	16623.5	17082.5	38.92
19-01-2017	14800	14925	14625	14925	1553900	15404	16327.25	16613.667	17058.625	41.84
20-01-2017	14800	14825	14625	14625	876400	15374	16290	16602	17031.875	37.24
23-01-2017	14625	14775	14600	14775	578800	15349.5	16256	16593.667	17007.125	40.75
24-01-2017	14800	14925	14775	14800	884000	15326.5	16227	16584.667	16982.375	41.34
25-01-2017	14850	15100	14800	15075	1042000	15324	16207.25	16577.833	16957.125	47.51
26-01-2017	15200	15575	15100	15575	1877200	15338	16190.5	16577	16934.125	56.48
27-01-2017	15600	15900	15575	15900	1593400	15366	16174.5	16575.667	16913.125	61.13
30-01-2017	15900	15900	15700	15875	599300	15383.5	16156.25	16574	16893	60.59
31-01-2017	15800	15875	15025	15025	2057700	15388	16133	16566.5	16867.125	45.86
01-02-2017	15125	15400	15125	15300	823900	15396	16112	16561.5	16843.5	50.09
02-02-2017	15475	15500	15300	15500	754100	15407	16096.5	16557.5	16820.5	52.97
03-02-2017	15400	15400	15325	15375	1478800	15424	16080	16554.333	16793.375	50.99
06-02-2017	15425	15425	15250	15425	629800	15441	16061.75	16548.833	16771	51.76
07-02-2017	15300	15425	15275	15400	1334900	15463	16039.5	16544.667	16747.25	51.33
08-02-2017	15425	15850	15350	15850	862400	15487.5	16025.5	16540.333	16725.75	58.18
09-02-2017	15675	16100	15675	15975	2144500	15500	16012.25	16534.333	16705.375	59.87
10-02-2017	15975	16000	15100	15100	1989000	15484	15988.25	16525.5	16680.125	45.89
13-02-2017	15500	15950	15475	15950	1209900	15483.5	15974.25	16517.833	16659.875	56.51
14-02-2017	15700	15775	15350	15500	1535900	15481.5	15953.5	16511.167	16637.625	50.82
16-02-2017	15500	15700	15425	15625	1145300	15482.5	15928.25	16501	16616	52.26
17-02-2017	15625	15625	15350	15625	660200	15476	15903.5	16492.5	16595.25	52.26
20-02-2017	15725	15725	15425	15500	1552200	15467.5	15878.5	16484.167	16573.25	50.55
21-02-2017	15500	15700	15450	15700	344200	15464	15852.5	16478.167	16552.25	53.19
22-02-2017	15700	15700	15550	15650	517300	15457.5	15827.5	16471.833	16531.875	52.44
23-02-2017	15725	15750	15600	15675	399000	15446	15810.75	16464.333	16515	52.80
24-02-2017	15600	15700	15525	15650	430500	15423	15789.25	16459.5	16499	52.37
27-02-2017	15725	15725	15525	15600	279500	15403	15767.25	16453.5	16480	51.47
28-02-2017	15800	15800	15150	15150	2638100	15383	15741.25	16443.833	16461.625	44.13
01-03-2017	15275	15550	15175	15325	2149200	15362	15717.5	16436	16445.25	47.28
02-03-2017	15575	15575	15350	15400	705100	15357	15692	16425.5	16429.375	48.62
03-03-2017	15400	15775	15375	15500	1092100	15356.5	15669	16414.167	16418.875	50.42
06-03-2017	15650	15650	15325	15475	516100	15358	15647	16403.5	16413.375	49.95
07-03-2017	15625	15625	15375	15500	790900	15368	15627.5	16387.5	16407.875	50.45
08-03-2017	15375	15500	15375	15400	1328300	15380	15609.5	16370.333	16402.125	48.37
09-03-2017	15300	15500	15225	15500	699700	15394	15592	16352.5	16398.75	50.56
10-03-2017	15250	15475	15200	15475	1002800	15397.5	15577.25	16333.667	16398.5	49.99
13-03-2017	15400	15500	15300	15500	448700	15398	15563.5	16315.333	16394.625	50.59
14-03-2017	15300	15600	15300	15400	791900	15398	15549.5	16296.167	16391.5	48.10
15-03-2017	15300	15650	15300	15650	356500	15405	15540.75	16273.667	16390	54.18
16-03-2017	15650	16000	15400	16000	1948200	15407.5	15536.5	16251.167	16387.375	61.06
17-03-2017	16000	16000	15525	15900	3338300	15405.5	15529	16232.167	16384.5	58.37
20-03-2017	15900	15900	15600	15900	873900	15405.5	15521	16216	16381.25	58.37
21-03-2017	15725	15975	15725	15975	1224400	15416	15513.75	16202.5	16377.875	59.91
22-03-2017	15900	16500	15625	16500	2328500	15441	15515.25	16189.167	16377.125	68.65
23-03-2017	16300	16450	16000	16425	2744400	15468	15514.75	16175.167	16375.5	66.42
24-03-2017	16325	16325	16150	16275	3117500	15493	15513	16163.167	16374.375	62.08
27-03-2017	16225	16250	16075	16250	1778400	15519	15511.25	16149.5	16373.5	61.36
29-03-2017	16300	16875	16300	16800	4497000	15557	15515.75	16139.333	16375	69.69
30-03-2017	16650	16800	16500	16650	2760000	15594.5	15522.25	16130.667	16375.25	65.54
31-03-2017	16450	16800	16375	16600	2421700	15630.5	15527.25	16120.167	16375.25	64.17
03-04-2017	16800	16800	16625	16800	1381500	15668	15536	16107.5	16377.25	67.13
04-04-2017	16800	16975	16625	16975	1244800	15715	15544.5	16098.333	16380.25	69.51
05-04-2017	16800	17200	16775	17200	2647900	15763.5	15556.5	16091.833	16386.125	72.28
06-04-2017	17175	17175	16825	16900	1643300	15805.5	15566	16086.5	16389.875	63.93
07-04-2017	16900	17000	16650	16775	408500	15839.5	15581.75	16084.667	16393.25	60.78
10-04-2017	16775	17000	16625	16925	748900	15866.5	15602.25	16082.5	16399.375	63.13
11-04-2017	16925	16975	16500	16500	871000	15878.5	15622.25	16075.833	16401.375	53.38
12-04-2017	16600	16850	16475	16500	1787200	15891	15637.25	16067.833	16403.25	53.38
13-04-2017	16600	16675	16450	16500	1684800	15920.5	15654.25	16062.167	16405	53.38
17-04-2017	16725	16750	16500	16650	1379100	15947.5	15671.75	16057.167	16408	56.35
18-04-2017	16725	16725	16450	16500	1640700	15967.5	15687.25	16053.5	16410	52.73
20-04-2017	16700	16700	15975	16000	2212900	15980	15702	16046.667	16410.75	42.85
21-04-2017	16200	16350	16000	16000	2395900	15991.5	15716.25	16038.333	16409.5	42.85
25-04-2017	16000	16300	16000	16300	2231200	16009.5	15736.25	16029.5	16410.875	49.44
26-04-2017	16450	16725	16400	16725	1128600	16027	15757.25	16026	16412	57.01
27-04-2017	16725	17075	16600	17075	1480900	16049	15774.5	16024.5	16413	62.05
28-04-2017	17025	17025	16825	16950	1154400	16086	15785	16020.833	16415.625	59.37
02-05-2017	16900	16900	15800	16150	1624900	16090	15786.75	16012.833	16410.875	45.77
03-05-2017	16200	16275	16075	16200	2251100	16104	15792.75	16003.667	16409.375	46.59
04-05-2017	16150	16250	16000	16225	1217600	16116	15799.25	15990.833	16404.75	47.02
05-05-2017	16225	16450	16200	16400	675400	16131.5	15803.75	15979.5	16402.25	50.08
08-05-2017	16500	16775	16500	16775	1312600	16157	15812.25	15971.333	16402.375	55.94
09-05-2017	16775	16775	16450	16700	746900	16177	15820.5	15960.667	16402.875	54.56
10-05-2017	16575	16900	16475	16775	1150800	16199.5	15828.5	15951.5	16403.75	55.73
12-05-2017	16925	17625	16775	17000	2807700	16226	15836	15949.167	16404.75	59.15
15-05-2017	17350	17800	17250	17800	2130900	16269	15846	15949.167	16411.875	68.46
16-05-2017	18000	18650	17975	18475	7160700	16326.5	15864.75	15953.667	16421.75	73.87
17-05-2017	18475	18550	18000	18325	2630700	16390	15886.5	15957.5	16430.375	70.96
18-05-2017	18000	18300	17800	18100	4392600	16445.5	15903.75	15960.167	16438.375	66.71
19-05-2017	18000	18300	18000	18000	2902200	16497.5	15927.25	15960.5	16443.5	64.85
22-05-2017	18350	18400	17950	18000	2538700	16547.5	15952	15961.833	16447.5	64.85
23-05-2017	18300	18600	18025	18600	1694000	16610	15984	15968	16455.125	70.56
24-05-2017	18500	18600	18400	18600	1519500	16672	16020	15975.667	16458.625	70.56
26-05-2017	18500	18600	18225	18600	2565900	16736	16058	15985	16461.75	70.56
29-05-2017	18600	19000	18500	18600	2822000	16798	16096	15994	16463.875	70.56
30-05-2017	18600	19000	18600	18775	2284200	16864	16130.75	16006.167	16466.25	72.32
31-05-2017	18100	18750	17875	18500	22877800	16924	16161	16017	16467.5	65.67
02-06-2017	18400	18650	18125	18500	1712200	16986	16192	16028.333	16468.625	65.67
05-06-2017	18500	18700	18000	18700	1830200	17047	16226	16042.833	16467	68.14
06-06-2017	18400	18400	17775	17950	2038400	17086	16246.75	16053	16459.875	52.78
07-06-2017	17950	18100	17800	17975	964100	17127.5	16266.5	16061.833	16456	53.16
08-06-2017	18075	18075	17675	17800	763000	17165.5	16285.5	16069.167	16453.375	50.13
09-06-2017	17800	17900	17500	17900	1224100	17204	16310	16077.167	16452.875	51.82
12-06-2017	17650	17950	17550	17950	696500	17233	16337	16087.833	16450.125	52.68
13-06-2017	17950	17950	17775	17850	973100	17261.5	16364.75	16097	16446.75	50.72
14-06-2017	17850	18150	17800	18150	1038300	17299	16396	16108.333	16447.125	56.01
15-06-2017	18200	18200	17950	18100	2017900	17336	16427.5	16119.5	16446.125	54.95
16-06-2017	18000	18275	18000	18150	3801500	17363	16460	16131.5	16445.25	55.85
19-06-2017	18200	18250	17875	18250	624800	17395	16494.75	16146.5	16446.75	57.67
20-06-2017	18250	18775	18100	18675	8706200	17436.5	16533.5	16163.667	16449.25	64.38
21-06-2017	18700	18700	18300	18700	3741000	17474.5	16571.25	16182.167	16449.25	64.74
22-06-2017	18700	18700	18300	18450	2499100	17504	16609.5	16197.667	16449.75	58.47
03-07-2017	18600	18975	18350	18675	5818800	17533.5	16648.5	16215.5	16452.25	62.03
04-07-2017	18950	18950	18550	18900	2549200	17573.5	16689.5	16235.167	16458.25	65.24
05-07-2017	18600	18750	18500	18625	1181900	17610.5	16725	16258	16466.125	58.71
06-07-2017	18600	18950	18100	18875	975700	17649.5	16758	16284.667	16474.25	62.40
07-07-2017	18500	18850	18375	18375	622500	17687	16782.75	16310.5	16478.625	52.33
10-07-2017	18375	18375	17500	17600	2260000	17709	16800	16327.833	16478.125	41.23
11-07-2017	17600	17625	17150	17275	1565600	17724.5	16822.5	16344.333	16477.75	37.63
12-07-2017	17325	17750	17300	17675	716400	17745	16846.25	16362.833	16479.125	44.11
13-07-2017	17875	17875	17475	17600	1421400	17767	16867.25	16380.5	16481.875	43.20
14-07-2017	17625	17675	17475	17600	725000	17799	16889.5	16401	16484.75	43.20
17-07-2017	17775	17900	17350	17900	1043000	17837	16914.25	16423.167	16488	48.14
18-07-2017	18000	18000	17400	17525	822200	17861.5	16935.5	16444.667	16487.5	43.10
19-07-2017	17525	17550	17325	17350	1175100	17874	16950.5	16462.833	16488	40.94
20-07-2017	17300	17700	17200	17700	1325700	17886.5	16967.75	16478.5	16490	46.68
21-07-2017	17675	17675	17400	17400	314200	17895.5	16990.75	16488.5	16489.5	42.84
24-07-2017	17575	18100	17400	18100	1367800	17934.5	17012.25	16502.667	16493.25	52.64
25-07-2017	18000	18050	17700	17975	1288500	17970	17037	16518.5	16495.25	50.96
26-07-2017	17725	17950	17325	17525	1540900	17996	17056	16531.5	16492.125	45.35
27-07-2017	17350	17600	17350	17475	600400	18017.5	17074.5	16541.667	16489	44.76
28-07-2017	17325	17650	17325	17650	1411600	18035	17096	16553.167	16487.25	47.34
31-07-2017	17425	17600	17325	17500	1374900	18051	17114	16564	16483.25	45.38
01-08-2017	17500	17500	17200	17225	651700	18060	17129.75	16572.333	16478.625	41.96
02-08-2017	17400	18975	17375	18900	4672800	18098	17162	16590	16486.375	61.18
03-08-2017	18900	18900	18475	18550	2060700	18113	17191	16601.667	16490.125	56.94
04-08-2017	18975	18975	18125	18125	2188200	18106	17216.25	16611.833	16491.75	52.20
07-08-2017	18125	18450	18025	18275	1637300	18105	17247.5	16626	16494.375	53.67
08-08-2017	18025	18800	18025	18800	1732400	18119	17282.25	16642.167	16499.875	58.46
09-08-2017	18650	19200	18650	19200	1301100	18143	17320.25	16665.833	16506.125	61.72
10-08-2017	18700	19000	18700	18875	909700	18160.5	17354	16688.167	16511.5	57.76
11-08-2017	18900	19000	18450	18450	1388900	18157.5	17383.75	16708.5	16515.375	52.98
14-08-2017	18700	19025	18550	18875	1163900	18163	17417.5	16734.333	16522.5	56.83
15-08-2017	19125	19225	18975	19000	1404100	18171	17453.5	16762.333	16531.5	57.92
16-08-2017	19200	19850	19100	19850	2013300	18196	17497	16796	16544.5	64.49
18-08-2017	19725	19850	19725	19800	2371500	18216.5	17540.25	16826	16558.75	63.86
21-08-2017	19850	19850	19250	19250	215100	18231.5	17577.75	16851.167	16570.625	57.22
22-08-2017	19475	19825	19375	19800	6025300	18257.5	17621.75	16880.5	16585.625	61.53
23-08-2017	20000	20000	19800	19850	997700	18280.5	17663.75	16910.833	16602.25	61.90
24-08-2017	19850	19850	19425	19700	1451700	18315.5	17700.75	16936.333	16618.625	60.01
25-08-2017	19675	19700	19425	19550	686600	18347	17737.25	16960	16633.125	58.10
28-08-2017	19450	19775	19450	19450	473300	18380	17772.75	16983.667	16646.875	56.80
29-08-2017	19350	19800	19300	19800	721700	18418	17811	17012.667	16662.375	60.16
30-08-2017	19700	19750	19075	19500	1059200	18449	17841	17041	16678.125	56.13
31-08-2017	19400	19800	19125	19800	2238000	18488	17874.75	17072.5	16694.75	59.08
04-09-2017	19350	19650	18850	18900	1186800	18503	17901	17098.333	16707	48.53
05-09-2017	18900	19100	18350	18600	1138600	18513	17924.5	17122.667	16717.875	45.60
06-09-2017	18600	18725	18325	18600	1693000	18522	17942.5	17147.333	16729.125	45.60
07-09-2017	18600	18850	18400	18575	503000	18528.5	17961.75	17172.667	16742	45.34
08-09-2017	18625	19500	18525	19025	955700	18535.5	17986	17200.833	16756.625	50.86
11-09-2017	19125	19600	19025	19400	1203300	18549.5	18012	17230.667	16774	54.94
12-09-2017	19225	19250	18900	19075	1123500	18562	18033	17260.333	16788.75	50.99
13-09-2017	19000	19350	18850	19200	864200	18572.5	18053	17289.833	16804.75	52.40
14-09-2017	19250	19250	18875	18925	945500	18573	18073.25	17317.333	16819.625	49.04
15-09-2017	18850	19250	18775	18800	3524300	18576.5	18093.5	17342.167	16837.625	47.55
18-09-2017	18850	19300	18825	19275	330700	18584.5	18117	17366.833	16859.625	53.36
19-09-2017	19275	19300	19000	19250	627300	18602	18144.5	17389.167	16883.375	53.03
20-09-2017	19250	19250	18850	19250	512400	18635	18172	17411.667	16904.625	53.03
22-09-2017	19250	19250	18775	18775	814200	18665	18194.75	17436.667	16924.5	46.62
25-09-2017	19000	19100	18775	18800	1163500	18687.5	18216.25	17460	16944	46.98
26-09-2017	18900	19450	18900	19375	552400	18723	18245	17485.833	16966.125	54.63
27-09-2017	19200	19400	18925	19400	1171100	18759	18279	17512.667	16990.5	54.93
28-09-2017	19400	19450	19025	19050	1032000	18782	18309.5	17536.833	17012.875	49.89
29-09-2017	19050	19450	18900	18900	1691100	18809.5	18335.5	17560.167	17035.875	47.86
02-10-2017	19050	19300	18950	19250	567400	18847.5	18360.75	17582.833	17059	52.69
03-10-2017	19050	19300	18900	18950	1334900	18872.5	18379.5	17602.667	17077	48.54
04-10-2017	19100	19425	18975	19300	1674700	18910.5	18403	17630.667	17094	53.18
05-10-2017	19325	19350	19025	19025	1265100	18929	18431.75	17651.167	17109.25	49.41
06-10-2017	19225	19225	19075	19100	1399300	18951.5	18460.75	17675.167	17126.75	50.44
09-10-2017	19375	19400	19100	19275	1193500	18986.5	18491.25	17699.5	17145.25	52.85
10-10-2017	19275	19350	19075	19225	665200	19021.5	18519.5	17723.5	17161.625	52.07
11-10-2017	19100	19300	19000	19275	1534100	19054	18544.5	17748.667	17178.375	52.82
12-10-2017	19350	19350	19075	19275	1656300	19089.5	18570.25	17772.5	17195.375	52.82
13-10-2017	19250	19400	19250	19275	2325600	19130.5	18595.25	17796.667	17211.875	52.82
16-10-2017	19100	19475	19100	19475	1118100	19142	18620	17822	17228	56.25
17-10-2017	19475	19500	19250	19325	1939000	19157.5	18635.25	17846.5	17240.625	53.13
18-10-2017	19400	19400	19050	19300	1404500	19181	18643.5	17871.167	17254.125	52.61
19-10-2017	19125	19375	19125	19275	1067500	19201	18653	17898.667	17269.75	52.06
20-10-2017	19275	19800	19075	19250	5161000	19210	18664.5	17924.833	17284.125	51.48
23-10-2017	19425	19675	19275	19600	910000	19218	18680.5	17952.833	17303.875	58.47
24-10-2017	19600	20125	19400	19400	1585500	19228.5	18694.5	17978.833	17323.25	53.71
25-10-2017	19600	21900	19600	21850	2481400	19296.5	18727	18021.333	17355.5	77.68
26-10-2017	21000	22025	20825	20825	1794400	19335.5	18749.25	18056.833	17384.625	62.99
27-10-2017	21175	21850	21175	21300	1317600	19381.5	18776.25	18096.167	17417.125	66.18
30-10-2017	21300	21600	21050	21400	660700	19412.5	18804.25	18135.5	17450.125	66.83
31-10-2017	23500	23500	21725	22450	2984000	19465.5	18841	18182	17485.875	72.74
01-11-2017	22000	22225	21850	22175	2279300	19524	18877.75	18226.5	17519.375	69.26
02-11-2017	22425	22500	21950	22500	713900	19578	18917.75	18273.833	17554.875	71.03
03-11-2017	22500	23500	22100	23300	1072400	19647	18963.75	18324.833	17594.875	74.85
06-11-2017	23275	23950	22975	23700	1519700	19727	19021.25	18376.167	17634	76.52
07-11-2017	23700	23800	23000	23300	1288800	19802	19074.5	18425.5	17670.5	71.42
08-11-2017	23300	23300	22825	22900	617700	19871	19125.5	18472.167	17705.5	66.63
09-11-2017	22800	22800	21850	21850	2221700	19912	19165	18511.333	17737.5	56.01
10-11-2017	21600	21650	20875	20875	946700	19939.5	19194.25	18540.5	17765.625	48.31
13-11-2017	20925	21200	20300	20325	784500	19950	19219	18566.5	17791.875	44.58
14-11-2017	20325	20750	20175	20175	977100	19975.5	19239.25	18592.5	17817.625	43.60
15-11-2017	20450	20450	19500	19500	1341000	19993.5	19253.25	18614.167	17840.375	39.37
16-11-2017	19550	19650	19250	19500	1764100	20011.5	19266.75	18632.167	17863.375	39.37
17-11-2017	19550	20000	19325	19900	2965800	20038	19283.25	18653.833	17889	43.16
20-11-2017	20000	20375	19900	20050	2025900	20058.5	19297	18676.833	17915.25	44.56
21-11-2017	20100	20150	19850	20050	880800	20071.5	19310.5	18698.5	17940.875	44.56
22-11-2017	19900	20050	19450	19575	2368100	20081.5	19321.75	18715.833	17965.625	40.87
23-11-2017	19700	19725	19575	19600	575600	20089.5	19331	18731.833	17989.75	41.14
24-11-2017	19600	19600	19050	19300	1406800	20097	19335	18747.833	18012.25	38.80
27-11-2017	19225	19225	18375	18500	2013800	20091	19333.75	18759.333	18029.375	33.35
28-11-2017	18575	19200	18425	19200	1775700	20089.5	19337	18774.5	18047.5	41.14
29-11-2017	19075	19200	18475	18625	1192200	20077	19339.5	18788.667	18061.125	37.28
30-11-2017	18625	18875	18425	18425	4998800	20060.5	19347.75	18801.5	18073.875	36.02
04-12-2017	18700	19000	18375	18800	3739500	20061	19363	18816.833	18092.75	40.12
05-12-2017	18800	19500	18650	18850	1177900	20062	19374.75	18831.5	18110.5	40.67
06-12-2017	18850	19000	18525	18950	951700	20053.5	19388.25	18847.833	18127.75	41.81
07-12-2017	18950	19050	18650	18950	5926700	20044.5	19401.75	18867.5	18145.625	41.81
08-12-2017	18800	19400	18775	19400	924700	20051.5	19416.75	18890.167	18165.5	47.13
11-12-2017	19325	19375	19100	19150	660900	20056.5	19433	18909.167	18184.25	44.69
12-12-2017	19375	19375	19150	19200	1486100	20055.5	19451.5	18925.667	18201	45.30
13-12-2017	19075	19625	19075	19625	2070500	20069	19470.75	18942.667	18219.25	50.32
14-12-2017	19650	21325	19650	21175	4148000	20106.5	19508.5	18970.833	18249.625	63.48
15-12-2017	21150	21150	20300	20825	3887800	20142.5	19535.75	19002	18274	59.64
18-12-2017	20500	20900	20175	20625	2057500	20173	19562.25	19031.5	18299.625	57.50
19-12-2017	20600	20625	20025	20025	1583900	20188	19587.25	19056.833	18321.625	51.52
20-12-2017	20300	20425	19400	19400	1452100	20191.5	19606.5	19076.833	18340.5	46.14
21-12-2017	19800	20375	19750	20200	1979600	20210	19632	19099.667	18364	52.92
22-12-2017	20350	20350	19750	20200	3448200	20228.5	19659	19123	18386.5	52.92
27-12-2017	20200	20950	20200	20550	1064000	20254	19692.25	19148.167	18411	55.74
28-12-2017	20550	22000	20200	21550	1544600	20295.5	19718.75	19178.5	18440.375	62.64
29-12-2017	21500	21950	21500	21950	1534000	20348	19752.75	19206.167	18471.875	65.00
02-01-2018	21950	23000	21350	23000	1017900	20422	19801.5	19236.333	18508.875	70.28
03-01-2018	22800	23000	22650	23000	2208100	20496.5	19848.75	19267.5	18548.125	70.28
04-01-2018	23000	23000	22375	23000	1859200	20571.5	19890.75	19300.167	18586.5	70.28
05-01-2018	22625	23225	22450	23225	1501100	20644	19931	19335	18625.625	71.44
08-01-2018	23225	23400	22725	23250	1069100	20721	19974.75	19370	18664.375	71.57
09-01-2018	23250	23250	22775	23000	1242700	20744	20020.25	19399.333	18702	68.17
10-01-2018	22775	23150	22650	23150	611900	20790.5	20063	19429.667	18740.25	69.12
11-01-2018	23150	23200	22725	23000	559100	20824.5	20103	19459	18778.25	66.97
12-01-2018	22775	23000	22400	22700	922600	20850.5	20131.5	19486.333	18814.25	62.77
15-01-2018	22650	22650	21525	22200	943600	20845.5	20155.5	19509.167	18847.875	56.42
16-01-2018	22200	22400	22025	22350	993100	20849	20186.5	19534.833	18882.125	57.80
17-01-2018	22300	23000	22225	23000	1268800	20859	20218.5	19564.833	18920.125	63.23
18-01-2018	22900	23000	22500	23000	774400	20853	20250	19593.5	18956.875	63.23
19-01-2018	23000	23000	22575	22575	1381300	20830.5	20278.75	19624.333	18989.75	57.61
22-01-2018	22575	22675	21450	21450	2037900	20793.5	20297.75	19647.5	19017.5	45.96
23-01-2018	21600	21700	21250	21700	1232500	20769.5	20320.25	19673.5	19046.5	48.46
24-01-2018	21700	21925	21375	21375	1184900	20760	20336	19696.667	19073.5	45.52
25-01-2018	21475	21525	20875	21150	2135800	20765.5	20352.5	19718	19096.75	43.55
26-01-2018	21150	21700	20725	21700	2157700	20793	20371.5	19743.667	19123.125	49.32
29-01-2018	21700	21925	21375	21900	1230100	20827.5	20401.5	19768.667	19151.25	51.27
30-01-2018	21900	21900	21250	21500	933100	20867.5	20430.5	19791.333	19177.5	47.35
31-01-2018	21600	22175	21375	21800	1343300	20913.5	20462.5	19815.667	19202.5	50.41
01-02-2018	21925	22200	21825	21875	1026800	20953	20495.5	19839.833	19228.625	51.18
02-02-2018	22200	22200	21175	21175	1345400	20975.5	20517	19856.5	19251.5	44.30
05-02-2018	20700	20950	20375	20550	1282200	20985.5	20528.5	19868.833	19270.25	39.23
06-02-2018	20000	21000	19875	20175	1533800	20997.5	20539.5	19880.333	19286.25	36.53
07-02-2018	20725	20900	20525	20800	1395900	21021.5	20555.5	19894.5	19304.25	43.51
08-02-2018	20850	21150	20500	21150	603500	21058.5	20577.75	19909.5	19325.5	47.03
09-02-2018	20550	21800	20550	21800	1365100	21124.5	20607.75	19930.667	19350.625	52.89
12-02-2018	21400	21425	20975	20975	1193000	21160	20624.75	19944.667	19370.875	45.94
13-02-2018	20975	21250	20850	21100	1056400	21209.5	20643.25	19962.833	19393.875	47.07
14-02-2018	20850	21300	20600	21025	1866200	21261.5	20661	19985.667	19416.5	46.44
15-02-2018	21150	21225	20900	20900	1174200	21303.5	20682.25	20009.833	19438.5	45.36
19-02-2018	21000	21775	20950	21600	1799600	21358.5	20710.25	20036	19463.25	52.13
20-02-2018	21700	21775	21200	21450	915800	21408.5	20731	20061.667	19488	50.68
21-02-2018	21450	21800	21375	21800	2649700	21465.5	20755	20089.667	19517	53.90
22-02-2018	21800	21800	21200	21300	1923300	21503.5	20777.5	20112.333	19543.5	48.98
23-02-2018	21300	22100	21300	21300	2513500	21546.5	20801.5	20137.5	19568.5	48.98
26-02-2018	21500	21625	20800	20800	732700	21578.5	20817	20160.5	19588.875	44.29
27-02-2018	20800	22725	20800	22725	1577300	21640.5	20854.75	20194	19617.125	60.12
28-02-2018	22000	22575	21700	21975	2405800	21656.5	20881.5	20224.5	19642.25	53.71
01-03-2018	21950	21975	21375	21600	1402100	21672	20907.25	20247.833	19669.5	50.80
02-03-2018	21500	21500	21100	21450	1095500	21688.5	20930.75	20271	19695.75	49.64
05-03-2018	21350	21450	20500	20700	1312000	21702	20945	20292.167	19718.125	44.21
06-03-2018	20700	20725	20025	20450	834200	21723	20957.25	20312	19738.375	42.53
07-03-2018	20475	20525	19850	19850	1295400	21716	20963	20326.667	19753.75	38.75
08-03-2018	20000	20475	19750	20075	1345600	21713.5	20971	20343.833	19770.625	40.87
09-03-2018	20350	20500	20075	20125	509600	21705	20979.5	20363.167	19787.375	41.36
12-03-2018	20300	20675	20150	20525	1578400	21684.5	20990	20374	19805	45.25
13-03-2018	20775	20800	20250	20400	1481700	21653.5	21000.75	20386.333	19818	44.26
14-03-2018	20500	20525	20300	20300	630700	21599.5	21010.75	20400.833	19827.125	43.44
15-03-2018	20300	20300	19500	20000	1017900	21539.5	21018	20412.333	19835.5	41.00
16-03-2018	20050	20100	19550	19550	4219600	21470.5	21021	20417.333	19842.75	37.58
19-03-2018	19550	19575	19200	19200	1052000	21390	21017	20417.333	19848.75	35.13
20-03-2018	19200	19200	18800	18950	1403300	21304	21012.5	20417.833	19853.5	33.45
21-03-2018	18950	19325	18725	18725	1592100	21218.5	20981.25	20419.667	19854.125	31.97
22-03-2018	18900	19125	17550	17625	3325400	21108	20949.25	20411.333	19849.25	25.93
23-03-2018	16950	17625	16925	17425	2545500	20996.5	20910.5	20400.833	19843.375	25.01
26-03-2018	17000	17325	17000	17150	3305400	20885.5	20868	20382.833	19836.125	23.75
27-03-2018	17500	17600	16625	17400	3297400	20789.5	20817.5	20366.833	19829.25	27.32
28-03-2018	17175	17175	16350	16475	2743600	20672	20760.5	20348.333	19819.125	23.03
29-03-2018	16475	16750	15850	16000	4227400	20532	20695.5	20323	19806.625	21.18
02-04-2018	16250	16250	15850	16025	2607700	20392.5	20622.75	20297.5	19793.25	21.54
03-04-2018	16000	16200	15550	16200	4790600	20265	20547.75	20274.167	19784.5	24.12
04-04-2018	16300	17200	16275	16600	3430000	20168	20480.75	20254.5	19777.625	29.81
05-04-2018	17000	17250	16625	17150	1014900	20077	20423.25	20239.167	19774.375	36.82
06-04-2018	17300	17900	17250	17500	1640800	19999.5	20379.75	20223.833	19772.375	40.87
09-04-2018	17500	18900	17500	18850	3013900	19953.5	20359.5	20219.5	19776.875	53.30
10-04-2018	18850	19200	18200	18900	2770700	19897.5	20345.25	20213.5	19782.125	53.68
11-04-2018	18500	19850	18500	19850	2584200	19856.5	20342	20219.833	19790.625	60.42
12-04-2018	19700	19875	18775	18775	1683400	19802	20334.75	20221	19794	51.33
13-04-2018	18800	19000	18500	18875	1275800	19743.5	20328.5	20222.833	19797.625	52.05
16-04-2018	18825	18825	18050	18100	1268500	19668	20310.5	20219.667	19796.875	46.31
17-04-2018	18100	18800	18100	18625	1728900	19617	20296.25	20217	19796.625	50.31
18-04-2018	18800	18975	18400	18800	1313800	19582	20283.75	20213	19797.125	51.60
19-04-2018	18800	18950	18325	18825	614600	19555	20276.25	20211.333	19799	51.79
20-04-2018	18750	18750	18400	18425	445200	19507.5	20264.5	20206.167	19797.75	48.46
23-04-2018	18425	18650	18225	18650	752800	19457.5	20258	20204.333	19796.5	50.39
24-04-2018	18750	18750	18250	18300	1170100	19387.5	20256	20201	19794.875	47.42
25-04-2018	18300	18425	17450	18100	1405100	19330	20245	20193.167	19791	45.75
26-04-2018	18000	18000	17450	17500	1283500	19258	20233.75	20181.5	19786.625	41.09
27-04-2018	17750	18475	17525	17725	1841700	19192	20226.75	20171.333	19787.25	43.42
30-04-2018	17700	17925	17475	17725	1443900	19128.5	20216	20164.333	19789.5	43.42
02-05-2018	17575	17575	17100	17325	2188400	19043	20200.75	20154.5	19787.75	40.15
03-05-2018	17000	17325	16875	17075	2503500	18955.5	20182	20139.167	19785.125	38.21
04-05-2018	17075	17250	16875	17000	1486700	18859.5	20162.5	20123.167	19782.125	37.62
07-05-2018	16975	17075	16425	17000	1412600	18773.5	20138.5	20109.5	19777.625	37.62
08-05-2018	16800	16800	16450	16700	1718000	18681.5	20114	20094.833	19773.5	35.12
09-05-2018	16200	17725	16025	17725	1780800	18620	20099.25	20084.667	19775.375	47.87
11-05-2018	17500	18875	17425	18875	2143500	18543	20091.75	20084.167	19781.25	57.88
14-05-2018	18900	19600	18225	19600	1285500	18495.5	20076	20086.167	19792.25	62.73
15-05-2018	19600	19600	18800	18800	1683900	18439.5	20055.75	20084.667	19795.75	55.17
16-05-2018	18300	18900	17825	18500	1873300	18380.5	20034.5	20080.667	19798.375	52.61
17-05-2018	18525	18775	17100	17100	2799300	18308.5	20005.25	20066.167	19796.25	42.67
18-05-2018	17200	17450	16700	16700	1416100	18233.5	19978.25	20049.333	19792.375	40.32
21-05-2018	16700	17400	16500	17250	1259600	18181.5	19948.75	20035.833	19790.375	44.81
22-05-2018	17275	17350	16825	16925	1220000	18118.5	19916	20020.167	19787.5	42.76
23-05-2018	17200	17300	16700	16900	1794800	18054	19879.5	20004.333	19785.875	42.60
24-05-2018	16500	17925	16500	17750	1289000	17998.5	19841.5	19992.833	19780.125	49.57
25-05-2018	17900	18475	17750	18450	1362300	17959.5	19806.5	19987	19779.625	54.47
28-05-2018	18450	18500	18050	18475	1004700	17923	19761.25	19981.5	19781.375	54.64
30-05-2018	18475	18600	17800	17975	2728000	17882.5	19711	19972.833	19779.875	50.58
31-05-2018	17500	18100	17200	17625	7670000	17844	19657.25	19962	19774	47.90
04-06-2018	17425	17575	16825	17200	2623200	17804	19597	19946	19764	44.80
05-06-2018	17225	17800	17225	17650	1757000	17778	19541	19934.333	19757.875	48.60
06-06-2018	17775	17875	17100	17100	1177000	17745.5	19482	19902.667	19751.125	44.56
07-06-2018	17200	17425	16925	16925	1989700	17731.5	19419.75	19876.667	19741.375	43.33
08-06-2018	16900	17025	16025	16125	5566900	17705.5	19351	19842.167	19727	38.13
20-06-2018	15700	16275	14825	15050	7281100	17663.5	19274.5	19799.833	19703	32.49
21-06-2018	14825	15075	14700	14700	2702600	17609.5	19199.5	19748.167	19677.5	30.89
22-06-2018	14700	14700	14150	14150	3309200	17563	19117.5	19694.667	19652	28.51
25-06-2018	14200	14650	14200	14350	3023400	17530	19031	19640.333	19624.75	30.61
26-06-2018	14650	14650	14200	14300	1816900	17495.5	18944	19580.333	19597	30.37
27-06-2018	14200	14250	13500	13575	4630500	17443	18854	19512.833	19566.375	27.06
28-06-2018	13550	13725	12875	12875	3164600	17368.5	18768.25	19443.333	19533	24.31
29-06-2018	12975	14000	12975	13650	3889200	17298.5	18687.75	19381.667	19504	32.49
02-07-2018	13750	13875	13450	13875	2073600	17226	18612.75	19328.5	19474.375	34.70
03-07-2018	13875	13875	12800	12900	2658000	17107	18530.25	19275.333	19441.375	30.11
04-07-2018	12850	13225	12500	13000	2147000	16989	18443.25	19226.5	19407.375	31.11
05-07-2018	13100	13875	12925	13800	2216600	16868	18362.25	19184	19381.875	38.72
06-07-2018	13600	14000	13600	13800	1458500	16768.5	18285.25	19146	19357.875	38.72
09-07-2018	13800	14100	13575	13900	1645700	16669	18206.25	19108.667	19334.375	39.69
10-07-2018	13800	14025	13800	13950	1437800	16586	18127	19069	19311.25	40.19
11-07-2018	13750	13875	13300	13500	1434700	16483.5	18050.25	19025.333	19283.625	37.16
12-07-2018	13325	13850	13325	13775	1965500	16383	17982.5	18983.5	19255.5	40.13
13-07-2018	13825	13900	13375	13675	1862700	16280	17917.5	18944.167	19228.5	39.40
16-07-2018	13675	13675	13200	13625	880900	16184	17845.75	18904.333	19200.625	39.02
17-07-2018	13600	13600	13300	13325	950100	16077.5	17767.5	18864.5	19172.625	36.72
18-07-2018	13450	13550	13400	13500	629000	15981.5	17684.5	18831.167	19146.125	38.98
19-07-2018	13500	13650	13425	13600	753800	15891.5	17610.75	18793.833	19117.75	40.29
20-07-2018	13650	13650	13425	13650	666500	15814.5	17536.25	18760.667	19089.75	40.98
23-07-2018	13500	13775	13500	13700	523000	15734	17463	18729.167	19062	41.70
24-07-2018	13850	14550	13775	14525	1772900	15670	17399.25	18700.667	19040.75	52.06
25-07-2018	14575	14950	14575	14900	1645800	15621.5	17332.25	18674.333	19021.25	55.90
26-07-2018	15000	15175	14725	14900	1601200	15578	17266.75	18647.333	18998.875	55.90
27-07-2018	14900	14900	14350	14600	784700	15530	17194.75	18618.333	18974.875	52.04
30-07-2018	14700	14900	14500	14900	1022600	15488	17130.75	18588.333	18954.125	55.36
31-07-2018	14400	14475	14100	14125	2009900	15436.5	17059	18554.833	18930.25	46.41
01-08-2018	14450	15000	14375	14900	2632400	15380	17000	18526.167	18908.5	54.36
02-08-2018	15000	15025	14425	14600	921200	15294.5	16918.75	18492.667	18886.75	51.19
03-08-2018	14600	14900	14600	14800	1909800	15198.5	16847	18450.167	18864.25	53.15
06-08-2018	14800	15375	14600	15200	2245300	15126.5	16783	18412.667	18845.125	56.88
07-08-2018	15275	15325	14800	15200	1337400	15060.5	16720.5	18376.5	18825.625	56.88
08-08-2018	15200	15575	14900	15000	1982100	15018.5	16663.5	18343	18804.25	54.37
09-08-2018	14900	14925	14550	14875	966700	14982	16607.75	18312.833	18782.5	52.80
10-08-2018	14875	14950	14550	14900	3381100	14935	16558.25	18277.5	18760.625	53.09
13-08-2018	14600	14800	13900	14200	1175900	14880.5	16499.5	18237.5	18735.25	44.77
14-08-2018	14000	14200	13500	13500	2026500	14812.5	16433.25	18190.5	18706.375	38.30
15-08-2018	13500	14000	13425	13825	1612400	14734	16366.25	18139	18678.125	42.46
16-08-2018	13550	14550	13550	14425	4161600	14653.5	16306.5	18088.833	18653.625	49.25
20-08-2018	14500	16100	14450	15850	3668300	14601	16262	18041.167	18636.375	61.03
21-08-2018	15875	16075	15500	15800	2355900	14557.5	16220	17993.167	18619	60.50
23-08-2018	16000	17000	15550	17000	3936300	14545	16194.5	17953.167	18607.75	67.75
24-08-2018	17000	17000	16375	16500	751100	14531	16167.5	17908.333	18592.25	62.59
27-08-2018	16500	17575	16500	17500	2554800	14528	16153	17870	18582.75	67.86
28-08-2018	17550	17850	17075	17150	1275200	14529	16137.25	17831	18559.25	64.44
29-08-2018	17150	17400	16925	17375	1652500	14538	16134.75	17792.5	18542	65.64
30-08-2018	17425	17675	17125	17375	1735200	14563	16134.25	17755	18522.375	65.64
31-08-2018	17300	17775	16900	17725	2781300	14616.5	16140	17721.833	18504	67.61
03-09-2018	17250	17575	16950	16950	1006700	14661.5	16135.5	17686.833	18476.5	59.48
04-09-2018	16900	17000	16525	16625	1210600	14711	16137	17648.667	18448.75	56.41
05-09-2018	16500	16500	15500	16325	2023100	14750.5	16140.25	17604.167	18417.875	53.67
06-09-2018	15600	16600	15600	16450	2348400	14793.5	16144.5	17560.5	18383.625	54.66
07-09-2018	16375	17875	16125	17600	1804700	14874	16158.5	17527.333	18353.125	62.59
10-09-2018	17875	17875	16825	17200	2735700	14960.5	16164.5	17499	18322.625	58.74
12-09-2018	17025	17025	16600	16600	1644500	15019.5	16159	17465	18291.125	53.43
13-09-2018	16800	16975	16575	16950	1148500	15081	16153.5	17435.5	18266.625	55.93
14-09-2018	16950	17100	16875	17025	1754300	15163.5	16135.25	17408	18247.375	56.47
17-09-2018	17000	17000	16000	16000	704200	15223.5	16106.25	17370	18225.75	47.85
18-09-2018	16025	16500	16000	16400	1010000	15275.5	16071.75	17333.333	18206.875	51.00
19-09-2018	16475	16800	16450	16675	752800	15333	16050.75	17301.167	18192.75	53.09
20-09-2018	16800	16975	16475	16875	1289600	15392.5	16030.75	17268.333	18179.625	54.61
21-09-2018	16875	16950	16500	16900	2415400	15451.5	16018.75	17235.167	18164.625	54.81
24-09-2018	16900	16900	16450	16500	758500	15511.5	15997.5	17204	18146.875	50.99
25-09-2018	16325	16600	16200	16450	496500	15565	15974	17176.667	18128.875	50.52
26-09-2018	16625	17050	16575	17000	2530700	15631.5	15955.75	17155.5	18116	55.42
27-09-2018	17000	17850	17000	17850	2321500	15716	15950	17135.833	18107.25	61.73
28-09-2018	17875	18500	17475	18500	2685000	15819.5	15948.5	17118.167	18103.25	65.72
01-10-2018	18000	18225	17625	17625	376000	15902	15941.75	17090.333	18098.875	57.09
02-10-2018	17875	17900	16825	16825	848600	15966.5	15929	17062.667	18087	50.55
03-10-2018	16800	17100	16625	16625	1123700	16026	15920.25	17032.833	18077	49.03
04-10-2018	16500	16525	15650	15700	2017400	16066	15900	16997.333	18063.375	42.67
05-10-2018	15725	16050	15475	15850	1278300	16092.5	15881.25	16963.667	18048.625	43.94
08-10-2018	15875	16575	15850	16250	2432500	16119.5	15870.5	16928	18035.625	47.29
09-10-2018	16500	16750	16375	16750	1375500	16156.5	15867.25	16896.667	18024.625	51.22
10-10-2018	16950	17100	16775	16900	1008800	16202.5	15866.25	16864	18014.375	52.37
11-10-2018	16400	16850	16000	16475	2032100	16234	15861	16831.833	17999.75	48.86
12-10-2018	16400	16925	16400	16900	2160600	16289.5	15863	16802.5	17988.5	52.30
15-10-2018	16900	17350	16550	16925	991000	16330	15855	16776.667	17977.125	52.50
16-10-2018	16925	16925	16650	16900	662800	16376	15835.25	16737.833	17963.5	52.27
17-10-2018	17000	17000	16275	16875	2422100	16417.5	15808	16703.833	17942	52.01
18-10-2018	16900	16900	16550	16600	426300	16445.5	15786	16670.5	17920.875	49.17
19-10-2018	16400	16900	16225	16900	1401900	16479.5	15770	16640.167	17902.25	52.23
22-10-2018	16900	16900	16400	16600	1784300	16511.5	15765	16612.833	17885.125	49.05
23-10-2018	16400	16550	16350	16350	882800	16541	15761.5	16585.5	17869.875	46.51
24-10-2018	16350	16375	16025	16250	1222800	16568	15751.5	16561.5	17850.125	45.49
25-10-2018	15600	16775	15600	16775	1190100	16619.5	15750	16539.5	17833	51.49
26-10-2018	16800	16800	16275	16500	2263000	16679.5	15746	16515.333	17812.75	48.48
29-10-2018	16525	16700	16325	16450	409800	16732	15733	16488.167	17787.25	47.93
30-10-2018	16400	16650	16375	16600	2043300	16775.5	15714.5	16462.833	17760.5	49.77
31-10-2018	16600	17475	16600	17300	3913400	16804.5	15702.75	16442.833	17732	57.32
01-11-2018	17200	17200	16775	16875	2795200	16826	15691.75	16422	17701.375	52.19
02-11-2018	17125	17900	16850	17350	3740100	16833	15689	16407.333	17673.125	56.84
05-11-2018	17400	17850	17175	17475	1347200	16852.5	15691.75	16395.833	17644.375	58.00
06-11-2018	17800	17975	17725	17875	2830700	16860	15694	16388.667	17617.5	61.55
07-11-2018	17900	17950	17600	17700	1871100	16871	15700	16381.833	17591	59.19
08-11-2018	17800	18025	17400	17750	1572600	16878.5	15708.25	16382.667	17564	59.67
09-11-2018	17550	17725	17325	17650	1538500	16884	15723.5	16384.167	17537.25	58.21
12-11-2018	17325	17700	16600	16600	1888000	16861.5	15739	16380.5	17506.75	45.58
13-11-2018	16850	17925	16725	17650	2307100	16875.5	15768.5	16382.167	17484	55.89
14-11-2018	17825	18950	17700	18775	2124500	16918.5	15814.75	16397.5	17466.125	63.80
15-11-2018	18800	19900	18800	19650	2826600	16985	15867.75	16421.833	17449.375	68.53
16-11-2018	19625	20250	19000	20000	1890900	17056	15924.75	16448.333	17434.375	70.20
19-11-2018	20000	20100	19200	19625	1925800	17096.5	15985.25	16471.167	17419.625	66.14
21-11-2018	19300	19950	19225	19950	2130100	17151.5	16056	16493.5	17412.125	67.87
22-11-2018	19500	20400	19500	20300	3006100	17225.5	16122.5	16514.5	17405.125	69.68
23-11-2018	20225	20600	19925	20325	1316900	17293	16187	16533.333	17399.875	69.81
26-11-2018	20000	21250	20000	20875	1693600	17370	16266.75	16546.833	17398.5	72.60
27-11-2018	21000	21000	20200	20650	1724000	17463	16343.25	16558.5	17393.25	69.76
28-11-2018	20650	20850	19500	19800	1833400	17531	16403.25	16558.167	17382.75	60.18
29-11-2018	20125	20200	19900	20100	2459600	17599.5	16466.25	16567	17375.75	62.15
30-11-2018	20100	20300	18850	19100	3990900	17644	16518.25	16568.5	17362.25	52.76
03-12-2018	19675	20400	19675	20000	2402700	17706	16578.75	16581.167	17352.875	58.80
04-12-2018	20200	20350	19675	19675	2302700	17769.5	16640.5	16588.167	17345.375	56.01
05-12-2018	19550	19900	19425	19850	2230600	17837.5	16701.25	16595.167	17341.875	57.19
06-12-2018	19975	20100	19850	20050	6088800	17898.5	16765	16603.333	17341.25	58.55
07-12-2018	20250	20775	20200	20700	1456500	17955.5	16835.75	16618.5	17340.75	62.71
10-12-2018	20675	20750	20325	20750	815000	18000.5	16910	16632.5	17338.75	63.01
11-12-2018	20700	20700	19675	19675	1018600	18041.5	16971.75	16641.667	17328.125	52.92
12-12-2018	19900	20000	19675	19750	1032700	18100	17033.25	16652.667	17322	53.48
13-12-2018	20000	20400	19600	19675	2017100	18161	17093.5	16667.167	17314.875	52.80
14-12-2018	19800	19800	19325	19575	1532400	18238.5	17152.25	16679.5	17307.625	51.86
17-12-2018	19500	19575	19325	19350	1209500	18308.5	17200.5	16690.333	17299.875	49.71
18-12-2018	19350	19650	19000	19025	1696400	18364	17241.75	16701.667	17287	46.71
19-12-2018	19150	19475	19150	19450	1778600	18418	17287.25	16717.5	17277	50.89
20-12-2018	19450	19600	19375	19450	875800	18469	17335.75	16733.833	17265.25	50.89
21-12-2018	19175	19400	18775	18825	3007000	18516	17375	16746	17252.875	44.88
26-12-2018	18800	18800	17925	18050	1155500	18539	17414.25	16755	17236.625	38.76
27-12-2018	18250	18650	18225	18500	1449100	18570.5	17450.25	16760.167	17225.125	43.57
28-12-2018	18500	18800	18400	18450	1892500	18601.5	17488.75	16757.333	17203.75	43.17
02-01-2019	18400	18450	17875	18100	777500	18626	17521.75	16747.333	17184.375	40.34
03-01-2019	18300	18600	18300	18550	1485500	18665	17555.25	16745.667	17169.125	45.30
04-01-2019	18575	18675	18200	18275	744900	18692.5	17586	16744.167	17153.25	42.95
07-01-2019	18500	18650	18025	18025	1396300	18721	17616.25	16750.333	17139.875	40.87
08-01-2019	18025	18275	17300	17400	2209100	18742	17641.5	16755	17124.625	36.16
09-01-2019	17525	17650	17125	17175	2537300	18760.5	17664.25	16754.5	17111.25	34.61
10-01-2019	17450	17500	17000	17150	3229200	18768	17693.75	16756	17096.625	34.44
11-01-2019	17425	18100	17400	18050	4151500	18799	17739.25	16763.667	17086.25	45.25
14-01-2019	18050	18250	17600	18000	1686300	18830	17781	16765.333	17073.625	44.80
15-01-2019	18125	18125	17675	18075	1739400	18859.5	17817.5	16762.833	17062	45.66
16-01-2019	18125	18125	17600	17800	2515300	18869.5	17837	16758.333	17049.5	43.02
17-01-2019	17900	18700	17800	18500	4686400	18902	17864	16761.833	17042	50.81
18-01-2019	18725	18825	18400	18800	2306900	18931	17882	16769.667	17038.25	53.73
21-01-2019	18800	19500	18800	18975	1304300	18961	17906.75	16781.5	17037.125	55.40
22-01-2019	19100	19975	18925	19975	1954900	19003	17931.5	16797	17042.25	63.48
23-01-2019	19725	19900	19425	19875	1332300	19046.5	17958.75	16815.5	17048	62.26
24-01-2019	20000	20000	19525	19900	989400	19089.5	17984	16835.333	17059.375	62.46
25-01-2019	20075	20175	20000	20100	1688100	19138.5	18011.25	16861.833	17072.75	64.05
28-01-2019	20100	20200	19625	19800	1404300	19202.5	18032	16893.5	17086	59.95
29-01-2019	19750	20175	19450	19975	1390900	19249	18062.25	16928.667	17098.875	61.50
30-01-2019	19975	19975	19025	19175	1877000	19257	18087.75	16962.167	17112.375	51.67
31-01-2019	19250	19450	19000	19225	2692000	19248.5	18116.75	16994.667	17128.5	52.19
01-02-2019	19400	19850	19225	19850	1038400	19245.5	18150.75	17031.667	17147.625	58.18
04-02-2019	19850	20200	19050	19050	766400	19234	18165.25	17068.167	17161.875	49.61
06-02-2019	19300	19725	19200	19225	1989300	19219.5	18185.5	17110.5	17175	51.30
07-02-2019	19425	19475	19225	19400	418700	19201.5	18213.5	17148.833	17186.25	53.00
08-02-2019	19400	19400	18850	19000	894800	19175	18234	17183	17193.75	48.81
11-02-2019	19000	19225	18500	18700	595600	19131.5	18250.75	17221.667	17193	45.88
12-02-2019	18700	18950	18275	18700	1256800	19092.5	18277.75	17259.667	17192	45.88
13-02-2019	18950	19100	18650	18650	882800	19069.5	18300.25	17292	17186	45.36
14-02-2019	18650	18775	18000	18300	684600	19033.5	18316.5	17322	17183.625	41.75
15-02-2019	18500	18500	17975	17975	1073800	19011	18327.5	17349.167	17179.125	38.67
18-02-2019	18425	18500	18100	18375	929700	18978.5	18342.25	17378.667	17180.5	44.13
19-02-2019	18200	18500	18000	18000	1077900	18945	18357.25	17408.667	17177.375	40.49
20-02-2019	18250	19625	18250	19500	1940200	18938	18387.75	17446.833	17180.875	56.08
21-02-2019	19500	19900	19400	19900	915100	18935	18416.75	17488.333	17186.25	59.16
22-02-2019	19800	19800	19150	19275	1440400	18906.5	18431	17526	17190.5	52.92
25-02-2019	19275	19750	19275	19750	961900	18886.5	18443.5	17568.833	17196	56.66
26-02-2019	19750	20000	19350	19875	2175400	18890.5	18466	17611.333	17203.875	57.61
27-02-2019	19525	19650	19225	19225	1651600	18880	18490	17648.833	17209.5	51.30
28-02-2019	19150	19575	18700	19225	2116200	18871	18516	17686	17218.125	51.30
01-03-2019	19225	19275	18625	19175	1397100	18863	18550.75	17722.5	17225.375	50.80
04-03-2019	19425	19500	18875	18975	1225500	18855.5	18582	17752.167	17231.625	48.76
05-03-2019	19075	19200	18825	18825	706900	18851.5	18607.75	17778.333	17239.125	47.23
06-03-2019	19000	19950	19000	19925	1231900	18861	18639.5	17811.833	17253.375	57.71
08-03-2019	19925	19925	19000	19400	1141400	18860	18664.5	17843.833	17265.375	52.36
11-03-2019	19375	19400	18900	18975	1370500	18863	18689.5	17871	17275.25	48.45
12-03-2019	19000	19225	18500	18600	1471500	18874	18706.5	17900.833	17284.75	45.24
13-03-2019	18600	19000	18600	18650	652800	18877	18723.75	17925.833	17289.375	45.76
14-03-2019	18650	18925	18500	18625	1002900	18880.5	18741	17952.667	17288.125	45.53
15-03-2019	18625	19125	18625	18825	3728600	18895	18760.5	17979.5	17284.25	47.80
18-03-2019	18850	19475	18850	19475	2139400	18913.5	18789.25	18008	17287.625	54.45
19-03-2019	19600	19850	19425	19475	1219800	18937.5	18815	18036.5	17292.5	54.45
20-03-2019	19500	19775	19350	19525	1182300	18967.5	18844.25	18066.667	17304.625	54.96
21-03-2019	19700	21075	19650	20850	4645800	19036.5	18889.25	18106.5	17325.375	65.89
22-03-2019	21050	21250	20825	21050	2538400	19114	18937.25	18147.5	17344.375	67.18
25-03-2019	21025	21100	20500	20775	2601900	19186.5	18977.25	18191.333	17363.625	63.61
26-03-2019	20775	21700	20775	21400	2380800	19253.5	19026.25	18244	17386.125	67.80
27-03-2019	21525	22075	20950	21000	1817100	19313.5	19071.75	18291.833	17402.375	62.81
28-03-2019	21300	22400	21200	21900	2721000	19390	19124.75	18341.667	17419.625	68.44
29-03-2019	21900	21925	21050	21900	1944200	19472	19170.75	18382	17436.75	68.44
01-04-2019	22400	22425	21900	22200	2854500	19546	19224	18424.667	17457.875	70.18
02-04-2019	22500	22500	22175	22350	1735200	19617	19274	18460.333	17481.5	71.05
04-04-2019	22500	22700	22175	22700	1136600	19691.5	19326.25	18501.667	17509	73.01
05-04-2019	22700	22700	22050	22225	418900	19736.5	19369.75	18533.167	17531.875	66.43
08-04-2019	22025	22275	21525	22275	1274700	19784.5	19415.5	18567.333	17557.75	66.77
09-04-2019	22350	22500	22050	22325	1128200	19833	19461.25	18600.333	17584.75	67.13
10-04-2019	22025	22500	22025	22500	949100	19881	19509.75	18634.5	17616.625	68.41
11-04-2019	22400	22400	21800	21800	1142700	19921	19561.75	18661.667	17650.375	58.57
12-04-2019	21475	21800	20850	21100	1302200	19943.5	19596.25	18689.333	17682.375	50.72
15-04-2019	21125	21450	20500	20975	1145800	19979.5	19618.25	18718.333	17716.5	49.45
16-04-2019	21125	22200	21075	21500	1008300	20025	19636.75	18752.833	17752.25	54.61
18-04-2019	22575	22600	21350	21850	2795700	20065	19655.25	18788.833	17790	57.71
22-04-2019	21600	21900	21050	21250	1139200	20109	19671.5	18813.167	17828.375	51.25
23-04-2019	21050	21400	20875	21175	3522900	20148	19683.75	18839.667	17869.875	50.48
24-04-2019	21400	21400	21000	21225	1495900	20184.5	19693	18870.5	17907.75	51.01
25-04-2019	20850	21225	20300	21050	3097300	20225.5	19700.25	18897.833	17943.625	49.06
26-04-2019	21000	21500	20950	21375	1341200	20279	19705.25	18926.833	17986	52.68
29-04-2019	21375	21600	21050	21450	1301300	20334	19713.25	18963.167	18028.25	53.50
30-04-2019	21450	22250	21350	22000	2514000	20401	19735.25	19000.5	18069.25	59.10
02-05-2019	21900	22000	20650	21150	3101300	20458	19745.75	19030.333	18106	49.23
03-05-2019	21150	21150	19850	20300	3462300	20504.5	19757.75	19053.167	18138	41.72
06-05-2019	19350	20600	19200	20300	2149400	20543	19760.75	19075.833	18169.75	41.72
07-05-2019	20300	20725	20300	20725	1951100	20597.5	19771.25	19104	18205.875	46.46
08-05-2019	20375	20800	19600	20800	2956500	20623.5	19780.75	19133	18241	47.27
09-05-2019	19850	20150	19400	19525	3418600	20616	19775.5	19149.833	18270.25	36.98
10-05-2019	19525	19700	18275	19450	3740000	20619.5	19763	19160.5	18299.375	36.47
13-05-2019	19300	19625	18900	19100	2861200	20606.5	19746.5	19164.5	18328.25	34.14
14-05-2019	18300	19800	18300	19575	2142300	20600.5	19745.5	19177.5	18358.625	39.77
15-05-2019	19625	19675	18850	19025	2207500	20596.5	19738.25	19192.167	18385.75	35.94
16-05-2019	18900	19375	18425	18675	1716500	20585.5	19728.25	19205.833	18410.875	33.71
17-05-2019	18800	18825	17800	17800	2763600	20558	19710.5	19219.833	18431.375	28.89
20-05-2019	18000	18500	17300	18075	2156600	20540	19697.75	19234.667	18449.125	32.18
21-05-2019	18100	19200	18100	18525	2277200	20534	19692.75	19249.833	18467.25	37.28
22-05-2019	18500	19150	18400	18600	896700	20507.5	19684.25	19262.167	18485.75	38.11
23-05-2019	18600	19550	18575	19325	1211300	20506	19683	19278.333	18509.375	45.65
24-05-2019	19525	19650	19200	19200	1453500	20510.5	19686.75	19296.5	18530.875	44.64
27-05-2019	19425	20050	19325	19975	2145400	20538	19706	19317	18560.125	51.76
28-05-2019	20225	20350	20000	20325	3881800	20571.5	19724.25	19339.667	18587.25	54.60
29-05-2019	20475	20525	19850	20250	1823000	20604	19742.25	19362	18615.5	53.87
31-05-2019	19950	21200	19950	21200	4548900	20651.5	19773.25	19390.833	18647.5	61.00
10-06-2019	21400	21500	20775	21000	3878500	20682	19797.75	19420.167	18676.5	58.94
11-06-2019	20800	21350	20175	20550	2197800	20703.5	19820.5	19444.5	18703.25	54.47
12-06-2019	20400	20650	20200	20650	1302800	20726	19846.75	19471.5	18731.5	55.28
13-06-2019	20700	20825	20350	20550	1706700	20720	19878.25	19499.5	18759.875	54.24
14-06-2019	20500	20700	20200	20500	1618800	20709	19911.5	19527.833	18787.875	53.69
17-06-2019	20775	20950	20325	20650	810500	20706.5	19946.5	19553.667	18820.125	55.15
18-06-2019	20650	20750	19800	19950	1254500	20677.5	19965.5	19576.667	18852.375	47.63
19-06-2019	20100	20925	20100	20925	1803400	20676	19994.75	19606.5	18887.875	56.52
20-06-2019	20925	20950	19900	20075	2586000	20639.5	20014.75	19629.667	18916.125	48.75
21-06-2019	20075	20250	19700	20250	4552800	20606.5	20039.25	19649.333	18938.125	50.27
24-06-2019	20000	20175	19825	20000	901200	20562.5	20054.25	19670.167	18959.125	48.08
25-06-2019	20100	20175	19975	20100	1934000	20517.5	20067.25	19688.5	18974.625	49.03
26-06-2019	20100	20100	19850	19975	1367400	20463	20077.25	19705.167	18992	47.85
27-06-2019	19900	20450	19875	20450	1544800	20427.5	20082	19722.333	19006.75	52.54
28-06-2019	20425	20425	19850	20000	2059300	20382	20083.25	19737.667	19021	48.12
01-07-2019	20100	20850	20100	20675	2417000	20349	20091	19757.167	19037.5	54.33
02-07-2019	21000	21475	20775	21475	2443600	20328.5	20104.75	19782.667	19058	60.38
03-07-2019	21300	21775	20800	21450	1786200	20321.5	20121.25	19815	19076.625	60.11
04-07-2019	21575	21575	20825	21200	1070800	20323.5	20133.5	19838.667	19097.875	57.37
05-07-2019	21200	21250	20875	21000	1155100	20324	20151.75	19853.5	19119.75	55.20
08-07-2019	21000	21000	20550	20850	662600	20311	20168	19861.5	19142.375	53.56
09-07-2019	21000	21950	20500	21750	1607200	20309	20187	19873.167	19168.875	61.03
10-07-2019	21850	22000	21475	22000	1779100	20324	20216.5	19889	19190.875	62.82
11-07-2019	22200	22250	21775	22000	949500	20340.5	20244.25	19902.667	19214.875	62.82
12-07-2019	22000	22000	21500	21525	834500	20346.5	20265.5	19910.833	19239.5	57.05
15-07-2019	22025	22150	21425	21700	1222300	20359.5	20292.5	19920	19263.25	58.56
16-07-2019	21700	21850	21450	21500	491200	20362	20320.5	19924.167	19285.625	56.13
17-07-2019	21500	21500	21050	21250	1068800	20358	20346	19928.167	19311.875	53.16
18-07-2019	21250	22000	21250	21825	1065600	20354.5	20377.75	19941.667	19339	58.59
19-07-2019	22000	22275	21875	22175	2027800	20375	20416.5	19955.5	19366.5	61.51
22-07-2019	22200	22300	21725	22300	490100	20415	20459.75	19976.833	19393.625	62.52
23-07-2019	22350	22400	21950	22375	1320900	20456.5	20499.75	19992.667	19421	63.15
24-07-2019	22400	22425	22200	22300	4596700	20488	20542.75	20010.167	19450	62.03
25-07-2019	22200	22875	21875	22875	1269900	20529.5	20576.5	20030.333	19482.125	66.89
26-07-2019	22825	22825	21900	22150	3485400	20582	20599	20044.333	19507.875	56.99
29-07-2019	22175	22300	22050	22250	2427200	20638	20628.75	20054.667	19529.875	57.92
30-07-2019	22300	22475	22300	22425	1552900	20704.5	20655.5	20065.833	19549.5	59.56
31-07-2019	22475	22500	21300	22475	7097100	20762.5	20681.5	20084.5	19573.75	60.04
01-08-2019	22475	22500	22100	22400	4272000	20830	20713.25	20102.167	19601.625	58.91
02-08-2019	21800	22200	21800	21850	1560100	20893.5	20739.5	20116.667	19627.75	51.31
05-08-2019	21850	22400	21500	21575	2649100	20969	20763.5	20130	19657.125	47.97
06-08-2019	21050	21975	20775	21400	3262800	21035.5	20787.75	20143.667	19684.875	45.93
07-08-2019	21500	21975	21475	21825	1564200	21101.5	20817.75	20162.333	19712.75	51.35
08-08-2019	21825	21875	21575	21725	1734800	21164	20835.75	20177.5	19737.625	50.08
09-08-2019	21725	22000	21575	21800	1275400	21213.5	20859.75	20193.167	19762.125	51.06
12-08-2019	21800	22050	21725	21925	729700	21268	20889.25	20213.833	19789.375	52.72
13-08-2019	21725	21750	20325	21300	3175400	21294.5	20916.25	20235.5	19811.375	44.56
14-08-2019	21700	21925	21375	21850	1438000	21325	20948.25	20257.833	19836	51.65
15-08-2019	21375	22200	21225	21875	2883000	21357.5	20980.75	20280.667	19860.875	51.96
16-08-2019	21400	22375	21400	22075	1124700	21375	21013.25	20307.167	19886.875	54.40
19-08-2019	22400	22600	22075	22600	1599900	21407	21044.5	20334.167	19916.875	60.14
20-08-2019	22600	22650	22100	22550	1634400	21447	21075.25	20362.667	19945.125	59.37
21-08-2019	22150	22700	21650	21775	2478000	21469.5	21097.75	20387.667	19971	48.96
22-08-2019	21775	21775	21050	21250	1973800	21483.5	21101.75	20413.333	19995.5	43.41
23-08-2019	21475	21475	20850	21175	731900	21497	21103	20440	20020.125	42.66
26-08-2019	20600	20700	20300	20425	4421300	21492.5	21099.5	20461.833	20038.375	36.01
27-08-2019	20700	21300	20450	21150	3263400	21516.5	21097	20482.5	20061.625	44.95
28-08-2019	21200	21500	20600	21250	1180500	21523	21099.5	20504.167	20085.625	46.07
29-08-2019	21475	22150	21200	21775	1239300	21557	21098.25	20528.833	20111.5	51.62
30-08-2019	21950	22075	21475	21725	6453300	21586.5	21096.5	20555	20133.625	51.08
02-09-2019	21825	21825	21275	21400	643400	21614.5	21088.5	20574.333	20156.25	47.60
03-09-2019	21600	21600	21225	21225	1076700	21637	21077.25	20590.5	20175.625	45.79
04-09-2019	21225	21600	21075	21150	956100	21660.5	21061.75	20605	20194	45.00
05-09-2019	21600	22000	21425	21900	1490400	21689.5	21058.5	20617.833	20214.125	53.62
06-09-2019	22100	22300	21475	22000	1245000	21729.5	21055.75	20632	20235.625	54.64
09-09-2019	22000	22100	21525	21700	1182400	21750	21049.5	20644	20255.375	51.01
10-09-2019	21775	21900	21200	21350	3727800	21747.5	21038	20652.333	20273.875	47.08
11-09-2019	21150	21200	19975	20375	3382000	21726	21023.75	20656.167	20292.75	38.25
12-09-2019	20550	20625	19900	20325	1863100	21708.5	21016	20658.5	20306.125	37.86
13-09-2019	20400	20700	20150	20700	642900	21702.5	21013.25	20668.667	20315.75	42.61
16-09-2019	20500	21150	20500	21150	1496400	21708.5	21009.75	20681.5	20323.25	47.77
17-09-2019	21150	21150	20525	20850	1265900	21690.5	20999.75	20688.167	20327.5	44.88
18-09-2019	20975	20975	20250	20775	2115800	21666	20995	20699.667	20333.25	44.15
19-09-2019	20550	20900	20400	20900	955500	21644	20992.25	20710.833	20338	45.72
20-09-2019	21000	21000	20325	20575	11202500	21625	20985.75	20718.667	20339.375	42.39
23-09-2019	20575	20700	20400	20600	5767000	21603	20981.25	20729.333	20340.75	42.74
24-09-2019	20550	20575	19900	20025	2118300	21573.5	20967.75	20738.167	20336.5	37.21
25-09-2019	19750	19750	18575	19225	3350400	21533	20945.5	20741.667	20329.375	31.17
26-09-2019	19250	19450	18600	18925	2846300	21475	20914.75	20743.5	20325	29.26
27-09-2019	18875	19000	18500	18850	3164300	21408.5	20891.75	20747.167	20318.75	28.78
30-09-2019	18850	18900	18250	18725	2210500	21337	20876	20752.167	20316.875	27.96
01-10-2019	18525	18750	18425	18700	926200	21263.5	20860	20754.333	20310.375	27.79
02-10-2019	18425	18650	17700	17825	1254000	21174	20831	20753.167	20301.125	22.61
03-10-2019	17800	18600	17200	18200	3322200	21080.5	20805	20744.5	20292.875	28.74
04-10-2019	18450	19450	18000	19200	2061700	21021.5	20801.75	20739.833	20288.625	41.95
07-10-2019	19200	19200	18525	18550	1624600	20947.5	20792.75	20735	20277.875	37.13
08-10-2019	18800	18800	17800	18000	2757900	20859	20781.75	20723.333	20264.125	33.62
09-10-2019	18000	18275	17700	17925	1077000	20768	20765.25	20710.333	20255.375	33.15
10-10-2019	17950	18000	17725	17900	664500	20678	20754	20701.5	20246.125	32.99
11-10-2019	18100	18425	18025	18225	1976300	20605.5	20749.5	20694.833	20238.875	37.30
14-10-2019	18525	19000	18325	18950	1365500	20553	20761	20693.333	20235.75	45.68
15-10-2019	18975	19675	18975	19600	2651700	20517	20776.25	20697.5	20237	51.89
16-10-2019	19700	20425	19600	19875	4852700	20478	20789.75	20704.5	20241.25	54.27
17-10-2019	20050	20475	19650	20350	2840800	20450.5	20807.25	20707.333	20245.75	58.12
18-10-2019	20400	20400	19750	20125	5667700	20417	20815.25	20712.167	20249.125	55.73
21-10-2019	20275	20325	19700	20000	1891800	20378.5	20823.25	20719	20255	54.39
22-10-2019	19700	20075	19700	20000	1383700	20352.5	20823.5	20728.333	20264.75	54.39
23-10-2019	20000	20375	19750	20375	981800	20323	20824	20739.833	20274.125	57.91
24-10-2019	20075	20400	19975	20150	1776700	20288.5	20823	20750	20282.625	55.16
25-10-2019	20250	20250	19750	20150	1090600	20250	20812.5	20758.833	20292.875	55.16
28-10-2019	20150	20200	19825	19950	1923500	20197	20802	20762	20299.875	52.58
29-10-2019	19775	20275	19775	20200	1835000	20150	20798.5	20766.833	20309.5	55.39
30-10-2019	20700	20850	20250	20850	2833500	20131.5	20800.5	20775.667	20323.625	61.73
31-10-2019	20850	20850	19850	20000	2897000	20106.5	20795	20770	20336.625	51.43
01-11-2019	19600	21025	19550	20525	1860500	20093.5	20795.25	20766.5	20353.375	56.28
04-11-2019	20525	21000	19725	19725	995200	20079.5	20786	20759.5	20366.25	48.36
05-11-2019	19800	20200	19800	20050	1841000	20057.5	20787	20750.5	20376.25	51.35
06-11-2019	20500	20800	20050	20650	1903600	20045.5	20784.25	20748.167	20389.5	56.39
07-11-2019	20450	20900	20450	20900	867100	20028	20792.5	20741.5	20403.625	58.32
08-11-2019	20850	20900	20375	20550	840600	20004.5	20795.5	20732.5	20417.375	54.66
11-11-2019	20600	20700	20075	20325	1030500	19983	20798.75	20720	20426.5	52.39
12-11-2019	20325	20700	20325	20600	1620000	19970.5	20803.75	20708.333	20435.5	54.86
13-11-2019	20750	20750	20200	20200	831300	19951.5	20806	20691.667	20441.625	50.74
14-11-2019	20000	20150	19275	19675	1712100	19907	20798.25	20674.667	20440.125	45.86
15-11-2019	19525	19975	19400	19950	1146600	19866	20797.75	20659.167	20440.5	48.65
18-11-2019	19950	20100	19525	19675	936100	19825.5	20787.75	20641.5	20439.375	46.09
19-11-2019	19675	19975	19525	19975	1129100	19798	20772.75	20624.667	20438.75	49.22
20-11-2019	19875	19900	19700	19800	1282700	19786.5	20756.25	20611.333	20438.75	47.49
21-11-2019	19550	19725	19500	19675	1430400	19773.5	20741	20601.833	20437.25	46.24
22-11-2019	19500	19900	19500	19825	885700	19756	20729.25	20594.167	20440.5	48.01
25-11-2019	19825	20000	19500	20000	1015000	19733	20720.75	20584.167	20444.375	50.08
26-11-2019	20225	20225	19800	20000	4842900	19716	20703.25	20571.833	20445.125	50.08
27-11-2019	20500	20500	19675	19675	1091000	19694	20680	20561.333	20448.25	46.13
28-11-2019	19575	20200	19325	19325	2069800	19662.5	20653.25	20549	20448.75	42.26
29-11-2019	19325	19625	19225	19400	2111200	19639	20632	20536.833	20448.75	43.36
02-12-2019	19725	20200	19500	20175	840600	19630.5	20616.75	20531	20454.625	53.23
03-12-2019	20175	20500	19925	20500	645900	19640	20606.75	20525.167	20463.625	56.64
04-12-2019	20500	20650	20000	20275	1018900	19661	20597	20517.333	20471.5	53.72
05-12-2019	20575	20625	20250	20550	1056000	19693.5	20584.25	20507.667	20481	56.66
06-12-2019	20600	20800	20525	20700	904200	19730.5	20569.5	20504.667	20493	58.22
09-12-2019	20650	20875	20525	20550	1773600	19767	20552	20506.333	20505.875	56.05
10-12-2019	20250	20600	19925	20100	1718600	19795	20529.25	20505	20514.5	50.02
11-12-2019	20175	20200	19525	19525	2014500	19829	20501.5	20497	20522.125	43.57
12-12-2019	19525	19750	19400	19500	2210900	19855	20467.75	20488.333	20522.125	43.30
13-12-2019	19600	20000	19500	20000	1986400	19871	20446.25	20491.5	20522.625	49.80
16-12-2019	20000	20075	19725	19800	1529200	19896	20421.75	20493.833	20525.25	47.46
17-12-2019	19950	20025	19725	20025	2500300	19936.5	20397.75	20500	20526.625	50.29
18-12-2019	20000	20075	19800	20000	2290000	19978	20373	20502.833	20527.25	49.96
19-12-2019	20000	20000	19525	19775	1361400	20015.5	20346.75	20507.833	20530	47.04
20-12-2019	19925	20000	19575	20000	2382700	20051	20328.25	20516.667	20533.875	50.18
23-12-2019	20275	20300	19700	19775	1046600	20067.5	20310.25	20529.833	20536.875	47.17
26-12-2019	19775	19900	19600	19775	847600	20071	20294	20541.167	20540.875	47.17
27-12-2019	19800	20000	19625	19775	1064600	20069	20273.5	20549.5	20545.625	47.17
30-12-2019	19625	19900	19025	19025	2066000	20042.5	20246.5	20552.333	20541.125	37.75
02-01-2020	19350	19350	18300	18525	1451300	20010.5	20213.75	20547	20536.75	33.01
03-01-2020	18650	19000	18650	18875	1876600	19988	20183.25	20544.833	20536.25	38.80
06-01-2020	18875	19050	18550	18875	2604400	19965.5	20159	20537.5	20537.625	38.80
07-01-2020	19200	19200	18825	18900	2131000	19936	20129.5	20528	20538.875	39.24
08-01-2020	19025	19025	18200	18200	2673100	19897	20092.75	20514.333	20536.75	32.31
09-01-2020	18500	18700	18125	18500	2664500	19864	20057	20496.333	20535.125	37.41
10-01-2020	18500	18500	18050	18125	2624600	19827.5	20012.25	20477.167	20528.375	33.97
13-01-2020	18275	18425	18150	18400	2019100	19791.5	19970.75	20462.833	20523	38.44
14-01-2020	18600	18625	18400	18625	1887900	19747	19939.25	20449.333	20518.5	41.91
15-01-2020	18650	18725	18100	18575	2372200	19718.5	19912.5	20436.167	20507.125	41.35
16-01-2020	18575	18725	18250	18625	2662500	19680.5	19887	20423.667	20495	42.18
17-01-2020	18675	18775	18425	18750	2101400	19661	19870.25	20411	20484.875	44.30
20-01-2020	18750	18850	18300	18375	1989100	19627.5	19842.5	20400.5	20469.75	39.61
21-01-2020	18175	18625	18175	18500	506900	19584.5	19815	20384.333	20457.25	41.82
22-01-2020	18700	18800	18200	18350	860400	19533.5	19780.75	20372.833	20439.5	39.93
23-01-2020	18350	18650	18350	18575	1069500	19494	19749.25	20361.667	20422.875	44.02
24-01-2020	18625	18825	18600	18825	940900	19464	19723.5	20353.833	20406	48.23
27-01-2020	18600	18825	18300	18550	851500	19423	19696.75	20343.5	20387	44.28
28-01-2020	18500	18500	18100	18350	935900	19386	19668.75	20332.667	20365.25	41.61
29-01-2020	18500	18525	17700	17825	1169200	19349	19628	20315.167	20343.25	35.56
30-01-2020	17825	18000	17200	17225	1073800	19294.5	19580.25	20296.667	20318	30.16
31-01-2020	17450	17525	16475	16475	2606000	19230.5	19528	20268.667	20288.75	25.04
03-02-2020	16550	16925	16400	16875	2802500	19168.5	19483.25	20238	20260.625	31.70
04-02-2020	17050	17050	16775	16850	1903000	19109.5	19448	20207.333	20235.875	31.51
05-02-2020	16750	17875	16750	17875	2693600	19073.5	19423.5	20185.167	20219.75	45.75
06-02-2020	17975	17975	17100	17175	1220700	19020.5	19388.25	20159.667	20200.75	39.68
07-02-2020	17325	17450	17025	17025	1098000	18961	19347	20134.167	20178.375	38.50
10-02-2020	17025	17025	16725	16775	512800	18896.5	19306.25	20101	20153	36.55
11-02-2020	16925	16925	16500	16550	898900	18834	19264	20064.667	20129.5	34.85
12-02-2020	16575	16650	16000	16300	1188400	18773.5	19218	20026.667	20105.125	33.00
13-02-2020	16275	16275	15525	15725	1710700	18700	19169.5	19988	20077.625	29.17
14-02-2020	15500	16600	15250	16400	1862800	18624.5	19127.5	19952.667	20054.375	38.23
17-02-2020	16400	16975	16200	16800	819400	18550.5	19095.25	19921.333	20031.5	42.89
18-02-2020	16650	17450	16650	17250	1200600	18490	19075.5	19894.667	20010.5	47.68
19-02-2020	17600	17600	17250	17325	1018200	18425.5	19059.5	19864.667	19987.125	48.45
20-02-2020	17325	17600	17175	17300	807900	18357.5	19044	19832.167	19967.875	48.19
21-02-2020	17175	17175	16575	16575	2515700	18278	19022.5	19794	19949.25	41.36
24-02-2020	16025	16600	15825	15900	1768400	18194	18994.5	19750.833	19927.25	36.21
25-02-2020	15300	16000	15300	15700	1649500	18117.5	18973.25	19706.833	19902.125	34.83
26-02-2020	15475	15875	15075	15325	3438300	18034	18944.5	19656.5	19874.75	32.34
27-02-2020	15300	15700	15175	15250	1378400	17939	18905	19610.5	19853.375	31.85
28-02-2020	14575	15025	14550	14925	2534800	17841.5	18868.75	19561.667	19830.75	29.74
02-03-2020	14925	15525	14600	14600	1624800	17733	18834.75	19509.5	19808.25	27.76
03-03-2020	14750	15150	14050	14050	3981600	17614	18796	19453.333	19780.625	24.76
04-03-2020	14300	15700	14300	15525	3146000	17529	18772.25	19407.5	19763.125	42.67
05-03-2020	15525	15775	14875	15000	1676100	17429	18740	19361.833	19744.75	39.10
06-03-2020	14750	15350	14400	14950	1759400	17332.5	18700	19317.667	19730.5	38.77
09-03-2020	14350	14725	13450	13650	2725400	17210	18640.5	19266	19708.375	31.31
10-03-2020	13675	14275	13325	13800	3663600	17090.5	18579.75	19212.5	19684.75	32.92
11-03-2020	13900	14000	13300	13400	1359400	16978	18510.25	19157	19658.75	30.85
12-03-2020	12600	13275	12050	12050	2151700	16848.5	18429.5	19092	19622.375	25.12
13-03-2020	11800	12000	11225	11275	3394100	16696.5	18342.25	19021	19582.75	22.53
16-03-2020	11025	11075	10500	10500	2211700	16529	18247.25	18949	19535.375	20.28
17-03-2020	10500	10500	9775	9775	1687900	16346.5	18141.25	18868.5	19482.625	18.42
18-03-2020	9775	10150	9100	9950	5488700	16181.5	18039.25	18789	19431.125	20.32
19-03-2020	9800	9800	9275	9275	3017200	15997	17930.5	18703.667	19371.5	18.53
20-03-2020	9250	11125	8650	11125	3993600	15857	17842.25	18627.167	19322.125	35.32
23-03-2020	10950	11100	10350	10350	4550900	15696	17743.75	18545.833	19271.125	32.32
24-03-2020	10400	10850	9850	10350	3949600	15530.5	17638.75	18469.667	19219.625	32.32
26-03-2020	10525	12400	10250	12400	4419400	15407	17562.75	18410.667	19178.875	46.32
27-03-2020	12350	14875	12350	13350	5796500	15301.5	17491	18358.5	19143.125	51.35
30-03-2020	13300	13300	12425	12425	3864600	15175	17418	18305.167	19102	46.76
31-03-2020	12425	13000	12050	12500	3328400	15057.5	17342.5	18247.5	19064.75	47.17
01-04-2020	12500	12800	11900	12175	1884900	14931	17257.75	18187	19021	45.53
02-04-2020	11925	12150	11550	11825	3080600	14800.5	17167	18120.667	18979.75	43.76
03-04-2020	11950	12150	11575	11925	4005000	14667.5	17080.75	18055.333	18938.125	44.42
06-04-2020	12000	13100	12000	12950	3885500	14550	17007	17999	18902.875	50.84
07-04-2020	12950	13900	12200	12400	4128000	14427	16925	17940.167	18864.375	47.66
08-04-2020	12400	12400	11550	11550	2382700	14291	16838.5	17876.167	18822.25	43.17
09-04-2020	11700	11850	10775	11600	2092400	14166.5	16757.75	17807.5	18778	43.50
13-04-2020	11700	11700	11275	11425	658400	14050.5	16672.5	17737	18735.125	42.55
14-04-2020	11600	11700	11500	11625	2173500	13953.5	16592	17669.833	18689.875	44.06
15-04-2020	11650	11925	11525	11550	1220900	13847	16507.75	17604.5	18640.25	43.60
16-04-2020	11300	11525	10750	10750	3126600	13725	16417.25	17540.333	18586.75	38.91
17-04-2020	11200	11275	10425	10975	3537600	13587	16330.25	17478	18535.625	40.84
20-04-2020	11000	11600	10625	10950	4904600	13462.5	16241.5	17413	18485.375	40.68
21-04-2020	10900	11400	10350	10700	3697800	13336	16148.5	17343.333	18434.625	39.10
22-04-2020	10500	11750	10500	11400	5688700	13228.5	16062.5	17280.333	18382.875	45.49
23-04-2020	11400	11500	10975	10975	2813300	13117	15975.5	17215	18327.75	42.57
24-04-2020	11000	11150	10575	10575	2350900	13002.5	15888	17146.167	18270.625	39.97
27-04-2020	10575	10725	10200	10500	2780100	12898	15799	17079	18215.5	39.48
28-04-2020	10500	10850	10425	10550	2830400	12781	15702.75	17012	18159.75	40.01
29-04-2020	10500	11175	10500	11050	2809100	12666	15608.25	16952.167	18107.5	45.13
30-04-2020	11125	11850	11125	11650	3588900	12554	15522	16901.667	18059.5	50.59
04-05-2020	11425	11425	10850	10850	2190700	12424.5	15425	16847.833	18004.625	44.27
05-05-2020	11000	11100	10400	10775	2388600	12294	15325.75	16794	17947.625	43.72
06-05-2020	10800	10850	10600	10600	1562400	12174.5	15226.25	16739.833	17889.125	42.39
08-05-2020	10600	10875	10550	10600	2079900	12068.5	15131.25	16685.833	17830.25	42.39
11-05-2020	10800	11500	10750	11400	2673100	11982.5	15050	16643	17775.75	50.38
12-05-2020	11400	11550	11100	11550	3347500	11907	14970.5	16598.667	17719.125	51.73
13-05-2020	11575	11575	10750	10800	7118300	11818	14878.5	16542.667	17662.375	45.11
14-05-2020	10675	10925	10500	10800	4678700	11735.5	14788.5	16491	17605.125	45.11
15-05-2020	10800	10875	10575	10650	3006000	11656.5	14694.75	16442	17546.25	43.81
18-05-2020	10650	10800	10600	10800	3189600	11591.5	14602.75	16394.5	17487.875	45.50
19-05-2020	11025	11125	10625	10700	1734000	11495	14512	16346.5	17429.375	44.54
20-05-2020	10800	11000	10525	10775	1945000	11410.5	14419.75	16296.833	17374	45.47
26-05-2020	10900	11300	10725	11100	2689400	11333.5	14333	16244.5	17321.625	49.44
27-05-2020	11300	11425	11025	11350	2545800	11287.5	14248.75	16189.5	17271.375	52.31
28-05-2020	11400	12550	11400	12200	7094600	11255.5	14173	16138.333	17223.25	60.52
29-05-2020	12100	12500	11800	12100	30167800	11229.5	14103.75	16083.333	17175.125	59.22
02-06-2020	12325	14250	12325	13500	8246400	11258.5	14053.5	16039.167	17133.625	69.15
03-06-2020	13750	13975	12825	13400	3827200	11301	13998.75	15995.167	17091	67.88
04-06-2020	13450	13925	12775	12950	5472800	11350	13939.5	15948.167	17049.25	62.33
05-06-2020	12975	13300	12650	12900	4081200	11412.5	13879.5	15898.333	17004.5	61.72
08-06-2020	13125	13700	13125	13300	3734800	11479.5	13830.5	15852.667	16961.625	64.67
09-06-2020	13400	13650	12500	12625	5840100	11546.5	13771.75	15802.5	16914.375	56.73
10-06-2020	12400	12600	11800	11900	4972500	11562	13709.5	15748.833	16860.875	49.67
11-06-2020	11900	12400	11700	12225	3648200	11599.5	13647.75	15695.667	16809.25	52.52
12-06-2020	11875	12450	11625	12200	2186200	11636.5	13583.5	15638	16761.375	52.28
15-06-2020	12200	12500	11625	11700	2215300	11622.5	13514.75	15582.667	16713.625	47.50
16-06-2020	11850	12575	11850	12525	3010400	11606	13453.75	15529.333	16670.375	54.83
17-06-2020	12600	12600	12250	12450	1443100	11606.5	13390.75	15480.833	16630.5	54.09
18-06-2020	12450	12500	11650	11650	3921500	11589.5	13323.5	15424.833	16583	46.83
19-06-2020	12000	12375	11900	12250	4485000	11591	13261	15368.833	16538	52.03
22-06-2020	12250	12775	12250	12400	2477900	11602.5	13201.5	15312.167	16491.125	53.26
23-06-2020	12425	12450	12025	12075	2202300	11605.5	13136.5	15255.667	16442.875	50.26
24-06-2020	12125	12600	12100	12300	3626300	11592.5	13071.25	15202.167	16397.375	52.27
25-06-2020	12275	12275	11925	12100	2447200	11586.5	13006.75	15145.5	16351.75	50.32
26-06-2020	12225	12275	11950	12000	3259100	11595.5	12943.25	15090.833	16306	49.33
29-06-2020	12000	12100	11700	11775	2195000	11599	12882.75	15038.167	16255.375	47.09
30-06-2020	11850	12200	11700	11800	4244800	11606.5	12828.5	14983.833	16204.375	47.37
01-07-2020	11875	11950	11400	11500	3754900	11604	12778.75	14929.333	16153.375	44.28
02-07-2020	11500	11850	11500	11850	2077800	11610	12728.5	14875.167	16105.875	48.51
03-07-2020	11950	12225	11850	11850	5042100	11632	12678.5	14822.167	16063.25	48.51
06-07-2020	12125	12150	11900	11950	2408600	11651.5	12619.25	14770.667	16021.375	49.77
07-07-2020	11950	12000	11700	11700	3854800	11666.5	12564.5	14716.5	15976.375	46.69
08-07-2020	11875	11950	11800	11900	1932400	11690.5	12513.25	14662.5	15930.125	49.39
09-07-2020	12000	12075	11700	11725	3238600	11697	12462.75	14607.333	15884.5	47.14
10-07-2020	11825	11875	11600	11600	2279400	11709.5	12413.25	14553.5	15838.625	45.54
13-07-2020	11700	11800	11525	11625	2549100	11730.5	12366.5	14502.167	15792.25	45.93
14-07-2020	11675	11900	11650	11675	4166900	11754	12326	14450.667	15747.75	46.76
15-07-2020	11750	11925	11650	11700	4301200	11777	12279	14394.167	15703.25	47.20
16-07-2020	11750	12000	11700	11975	5694100	11795.5	12230.75	14337.333	15663	51.88
17-07-2020	12000	12275	12000	12175	6411700	11806	12180	14283.333	15627.75	55.00
20-07-2020	12200	12350	11975	12000	5559200	11829	12126.75	14226.333	15593.125	51.83
21-07-2020	12025	12500	12025	12300	6302300	11859.5	12076.75	14170.333	15560.375	56.46
22-07-2020	12350	12450	12175	12275	2935600	11893	12033.75	14115.167	15528.125	55.98
23-07-2020	12325	12425	12200	12400	2931200	11929	11998.75	14063.833	15496.625	57.92
24-07-2020	12400	12425	12175	12225	5844900	11945.5	11964	14015.167	15468.625	54.31
27-07-2020	12275	12350	12250	12300	1946500	11960.5	11933.75	13967.167	15439.125	55.59
28-07-2020	12350	12700	12250	12350	4850100	11991.5	11904.75	13916.167	15404.875	56.46
29-07-2020	12450	12600	12400	12400	6969200	12023.5	11879.5	13866.833	15374.125	57.36
30-07-2020	12500	12500	12350	12375	7584200	12058	11857.25	13815.833	15346	56.73
03-08-2020	12425	12475	11600	11900	6555900	12080	11835.75	13761.833	15315.875	46.28
04-08-2020	12000	12125	11850	11950	4379300	12105	11800	13709.667	15286.125	47.38
05-08-2020	11975	12450	11975	12325	5009200	12136	11773.25	13658.5	15256.625	54.84
06-08-2020	12350	12475	12275	12350	6260000	12161	11747.25	13609	15223.625	55.29
07-08-2020	12150	12150	11800	11875	6785300	12171.5	11729.5	13556.333	15185	45.84
10-08-2020	11875	11925	11700	11775	4121300	12163	11709.25	13503	15144.5	44.13
11-08-2020	11800	11875	11750	11800	4474400	12157	11693.25	13454.833	15101.75	44.69
12-08-2020	11800	11900	11725	11825	3636500	12123.5	11691	13410.167	15060.25	45.27
13-08-2020	11850	11975	11800	11825	2704300	12092	11696.5	13363.167	15019.375	45.27
14-08-2020	11825	11975	11825	11950	3710800	12072	11711	13317	14979.125	48.44
18-08-2020	11950	12050	11900	11975	3112500	12053.5	11733	13270.833	14937.125	49.08
19-08-2020	12000	12025	11775	11800	4155400	12023.5	11751.5	13228.167	14895.375	44.91
24-08-2020	11975	11975	11800	11850	2281900	12008	11777.25	13183.833	14853.875	46.31
25-08-2020	11850	12400	11850	12400	10341100	12018	11790	13145.667	14816.125	58.76
26-08-2020	12400	12475	12200	12275	3891400	12019	11809.25	13104.833	14776.5	55.60
27-08-2020	12275	12300	12100	12200	2764000	12019	11827.75	13062	14733.25	53.74
28-08-2020	12200	12375	12125	12250	2167200	12030	11826.25	13019.833	14694.5	54.83
31-08-2020	12250	12375	11800	11875	8185500	12017	11811.5	12974.833	14651.25	46.08
01-09-2020	11900	12200	11850	12200	2806700	12012	11809.25	12931.167	14613.625	53.07
02-09-2020	12350	12350	12075	12300	4222900	12025	11807.25	12890.667	14574.875	55.00
03-09-2020	12325	12325	11825	11825	5387400	12016.5	11803.75	12846.167	14530.75	45.43
04-09-2020	11825	11825	11525	11650	4459200	12001.5	11802	12801.5	14484.5	42.50
07-09-2020	11700	12025	11550	11975	2884700	11999.5	11802.5	12757.5	14441.625	49.07
08-09-2020	11850	12100	11850	12000	1975300	11993.5	11793	12712	14400	49.55
09-09-2020	11900	11975	11600	11650	3827100	11984.5	11785.5	12666	14355.25	43.41
10-09-2020	11100	11150	10850	10850	4896000	11961.5	11778.5	12616	14308.5	33.26
11-09-2020	10275	11000	10125	10600	12129800	11938	11768.5	12567.833	14263.125	30.83
14-09-2020	10950	11375	10850	11325	3873900	11928.5	11767.5	12528.5	14220	43.67
15-09-2020	11450	11575	11175	11400	3626700	11926.5	11765.25	12494.667	14178.625	44.81
16-09-2020	11550	11550	11275	11375	1963700	11917	11763.5	12458	14135.625	44.48
17-09-2020	11400	11400	10800	10925	2719800	11898.5	11765.25	12418.5	14091.25	39.02
18-09-2020	10925	11600	10850	11600	2358900	11891.5	11771.5	12376.667	14050.875	49.11
21-09-2020	11500	11500	10850	10850	2321900	11874.5	11770.5	12334.5	14006	41.00
22-09-2020	10625	10975	10600	10775	2043900	11852	11771.25	12292.833	13959.875	40.28
23-09-2020	10775	10975	10400	10525	2515000	11828	11762.5	12251.167	13912.5	37.90
24-09-2020	10400	10650	10250	10600	3108300	11808	11758.75	12211.5	13867.125	39.06
25-09-2020	10700	10900	10625	10900	1437800	11793.5	11762	12175.5	13825	43.61
28-09-2020	10900	11000	10525	10525	2280400	11770.5	11762.25	12140.833	13780.625	39.63
29-09-2020	10650	10775	10325	10425	1329500	11745	11761	12101	13731.875	38.62
30-09-2020	10475	10575	10350	10400	1086100	11713.5	11754.5	12058.333	13681.375	38.35
01-10-2020	10600	10800	10525	10775	1243000	11685.5	11745.75	12015.167	13633.875	44.48
02-10-2020	10775	10800	10500	10625	791200	11658	11743.5	11970.5	13584.25	42.65
05-10-2020	10625	10750	10550	10550	979000	11623	11741.25	11925.5	13533.5	41.73
06-10-2020	10700	10775	10525	10600	2164100	11589.5	11741.25	11885.667	13483.75	42.62
07-10-2020	10575	10825	10525	10825	1196500	11558	11743.5	11851.833	13437.375	46.58
08-10-2020	10850	10975	10750	10875	1478000	11531	11738.25	11819.667	13394.125	47.45
09-10-2020	10800	10950	10725	10775	1189100	11500.5	11730.5	11789.333	13350.5	45.85
12-10-2020	10875	10950	10825	10875	1760900	11471	11731.25	11760.167	13304.875	47.75
13-10-2020	10950	11225	10675	11175	2591300	11446.5	11735	11735.167	13261.75	53.07
14-10-2020	11200	11675	11025	11500	3435900	11429	11743.5	11714.5	13219.125	58.06
15-10-2020	11550	11850	11550	11650	3730500	11424	11752	11698.5	13177.375	60.16
16-10-2020	11725	11850	11375	11800	2279500	11421	11763	11673.667	13137.5	62.21
19-10-2020	11800	11950	11775	11900	1867600	11412.5	11774.25	11653	13097	63.55
20-10-2020	11850	12050	11800	12000	7283600	11405.5	11783.25	11633.333	13058.125	64.89
21-10-2020	12050	12250	11975	12125	4922200	11410.5	11791	11623.167	13019.875	66.55
22-10-2020	12100	12475	12000	12450	7650700	11424	11793.5	11614.167	12983.25	70.45
23-10-2020	12450	12500	12150	12400	2499000	11436	11796.5	11607.5	12950.125	69.12
26-10-2020	12400	12450	12150	12325	1687700	11446	11784.75	11609.333	12919.125	67.06
27-10-2020	12325	12325	12075	12225	2071000	11454	11773	11615.667	12885.875	64.31
02-11-2020	12000	12250	11950	12200	1707900	11459	11765.5	11627	12852.5	63.61
03-11-2020	12225	12275	12150	12275	1170300	11465	11759.25	11643.667	12819.375	64.85
04-11-2020	12300	12325	11850	12000	1787400	11469	11746.25	11657.333	12788.375	57.17
05-11-2020	12125	12500	12025	12500	2860300	11482	11745	11678.833	12758.375	65.23
06-11-2020	12525	13150	12300	13100	4311900	11496	11757	11692	12733.25	72.04
09-11-2020	13500	13500	13025	13175	1891200	11514	11766.5	11710.833	12707.125	72.76
10-11-2020	13700	14425	13650	14100	7350700	11552	11785.5	11735.833	12684.5	79.68
11-11-2020	14200	14975	13775	14675	4943100	11600.5	11815.25	11751	12665	82.64
12-11-2020	14650	14650	14125	14350	3799500	11650	11833.5	11757.667	12643.625	75.92
13-11-2020	14350	14400	14125	14400	1821600	11694	11853	11770.833	12621.875	76.24
16-11-2020	14400	14575	14025	14150	1556300	11731	11878	11781.833	12600.75	71.14
17-11-2020	14250	14300	13975	14150	3498500	11777.5	11897	11795	12579	71.14
18-11-2020	14175	14600	14075	14150	3271500	11827.5	11914.5	11810.5	12558	71.14
19-11-2020	14200	14275	14100	14100	1770900	11870	11934.75	11825	12535.625	69.98
20-11-2020	14400	14600	14250	14400	3786900	11918	11955.75	11834.667	12513.5	72.86
23-11-2020	14550	15475	14500	15475	10560700	11994.5	11989.5	11855.167	12498.125	80.19
24-11-2020	15475	15500	15025	15150	4000500	12080.5	12021	11879.167	12482.125	73.71
25-11-2020	15250	15250	14600	14700	4093000	12162.5	12050.25	11899.833	12466.5	65.78
26-11-2020	14850	14925	14300	14900	1938800	12234	12081.25	11923	12454.875	67.45
27-11-2020	15000	15050	14550	14725	4846500	12300.5	12113.5	11943.667	12446.125	64.48
30-11-2020	14725	14825	13800	14300	9380500	12359	12138	11962	12433.25	57.81
01-12-2020	14650	15025	14425	15025	5912900	12441	12169.75	11990.5	12424.125	64.55
02-12-2020	15150	15200	14700	14800	6103800	12505	12198.25	12016	12408.75	61.28
03-12-2020	14825	14900	14475	14550	6181300	12579	12226.75	12040	12395.625	57.77
04-12-2020	14650	14650	14200	14300	5212900	12649.5	12250.75	12064	12382	54.42
07-12-2020	14500	14975	14400	14875	5975100	12736.5	12282.25	12087.167	12372.5	60.15
08-12-2020	14850	14850	14350	14425	5304800	12813	12310.5	12110.167	12361.875	54.39
10-12-2020	14575	14850	14400	14525	6524900	12885.5	12339.5	12136.5	12353	55.41
11-12-2020	14525	14575	14400	14425	2987400	12963.5	12367	12162.667	12346.5	54.11
14-12-2020	14600	14700	14300	14525	4758600	13045.5	12395.25	12189.167	12337.125	55.24
15-12-2020	14525	14575	14150	14250	4032200	13122.5	12418	12210.5	12324.375	51.47
16-12-2020	14300	14850	14300	14850	6537200	13204	12444.75	12231.833	12312.375	58.18
17-12-2020	14975	15150	14800	15025	5443100	13292	12475	12259.667	12300.875	59.92
18-12-2020	15050	15100	14800	14825	4198900	13377.5	12500.25	12286.667	12288.5	57.00
21-12-2020	14900	14975	14525	14775	3411100	13461	12525.25	12314.5	12279.5	56.26
22-12-2020	14700	14775	14025	14050	4759100	13525.5	12541.75	12337.5	12270.25	46.80
23-12-2020	14100	14300	13200	14025	3267100	13588.5	12559.75	12355	12261.875	46.51
28-12-2020	14400	14575	13850	14500	3430500	13663	12581.75	12374.667	12257.75	52.54
29-12-2020	14500	14550	14150	14400	1989300	13733.5	12602.25	12398.667	12253.5	51.23
30-12-2020	14450	14500	14100	14475	3809800	13799.5	12623	12423.167	12251.25	52.19
04-01-2021	14475	14500	13900	14500	2042800	13859.5	12644.25	12448.833	12250.75	52.53
05-01-2021	14525	14525	14300	14450	1333100	13915.5	12669.75	12473.167	12252.75	51.74
06-01-2021	14450	14450	13950	14100	5348900	13961.5	12691.25	12495.833	12245.625	46.51
07-01-2021	14125	14550	14100	14500	6415800	14013.5	12713	12520.667	12243.125	52.43
08-01-2021	14700	14900	14650	14800	5644700	14069.5	12737.5	12545.333	12242.375	56.33
11-01-2021	14800	14825	14600	14650	8871100	14120	12765.25	12567.333	12247.375	53.95
12-01-2021	14650	14900	14500	14650	8397100	14164	12794	12583.667	12251.625	53.95
13-01-2021	14700	14850	14550	14750	3723800	14211	12823.5	12601.333	12258.375	55.41
14-01-2021	14800	15000	14650	14725	3445500	14259	12852.5	12609.5	12271.75	54.94
15-01-2021	14725	14850	14600	14850	2601900	14311.5	12882.75	12619.167	12289.625	56.90
18-01-2021	14900	15750	14850	15650	12468800	14380.5	12919.75	12637.167	12315.375	66.85
19-01-2021	15800	15975	14600	15650	5844100	14448	12956.5	12655.5	12344.75	66.85
20-01-2021	15650	15725	15200	15625	3600500	14520.5	12994.75	12671	12373.125	66.30
21-01-2021	15975	15975	15300	15325	1382200	14577	13029.5	12689	12403.375	59.88
22-01-2021	15250	15500	15000	15200	5925700	14619	13057.5	12711	12423.75	57.38
25-01-2021	15150	15450	14500	15200	5979700	14659.5	13086.75	12730.833	12448	57.38
26-01-2021	15450	15475	14875	15250	4387600	14682.5	13117.25	12751.167	12472.5	58.19
27-01-2021	15250	15250	14200	14275	7076100	14674.5	13137.5	12768.333	12481.875	41.63
28-01-2021	14000	14075	13300	13300	9804900	14653.5	13151.75	12773.5	12481.625	31.86
29-01-2021	13500	13950	12800	13375	6610800	14633	13163.5	12779.667	12486.375	33.16
01-02-2021	13350	14450	13300	14100	5010700	14632	13181.5	12796	12494.375	44.23
02-02-2021	14600	14600	13900	14475	6276700	14638.5	13208	12810.833	12505.875	48.94
03-02-2021	14300	14400	14050	14250	3709600	14640.5	13234	12823.167	12518	46.41
04-02-2021	14375	14375	13600	13650	2946600	14631.5	13250.75	12833.667	12526.625	40.40
05-02-2021	13850	13875	13675	13850	1821200	14620.5	13269.25	12844	12531.125	43.05
08-02-2021	13900	14100	13900	13975	2062800	14590.5	13292.5	12856.5	12539	44.70
09-02-2021	13975	14175	13725	13900	1417800	14565.5	13323	12869.167	12550.75	43.88
10-02-2021	13900	14050	13675	13975	2140700	14551	13356.75	12883.833	12562.625	44.97
11-02-2021	13800	13950	13675	13875	987900	14530.5	13382.25	12897.667	12574.875	43.75
15-02-2021	13975	14000	13750	13850	1305500	14513	13406.75	12913.333	12586	43.43
16-02-2021	13925	13950	13800	13850	427000	14504	13431.5	12926.667	12597.5	43.43
17-02-2021	13850	13875	13300	13425	2294200	14472	13456.5	12937.167	12610.875	38.00
18-02-2021	13600	13750	13475	13575	2291600	14447.5	13476.25	12948	12623.875	40.81
19-02-2021	13700	13750	13500	13725	1810800	14431	13505	12961.5	12637.75	43.57
22-02-2021	13725	13775	13350	13425	3189900	14413.5	13531.5	12971.667	12651.375	39.59
23-02-2021	13425	13450	13150	13275	3182100	14381.5	13559	12982	12660.75	37.74
24-02-2021	13275	13425	13025	13075	2385700	14354.5	13583.75	12991.833	12671.25	35.36
25-02-2021	13125	13375	13000	13050	2698600	14325	13605.25	13001.333	12683.625	35.06
26-02-2021	12900	13025	12300	12500	7773600	14286.5	13625	13006.833	12693.625	29.24
01-03-2021	12700	13125	12650	12900	3125500	14254	13649.75	13014.833	12705.375	37.39
02-03-2021	13150	13875	13125	13775	7516500	14244.5	13683.5	13026.833	12719	50.75
03-03-2021	13850	13875	13350	13400	2785800	14215.5	13709.75	13035	12727.75	46.20
04-03-2021	13375	13500	13250	13400	4396200	14183	13737.5	13044.333	12740.5	46.20
05-03-2021	13100	13350	13075	13275	2209700	14152	13764.75	13050.833	12753	44.65
08-03-2021	13300	13475	13050	13250	1092600	14121.5	13791.25	13057.333	12766.25	44.33
09-03-2021	13500	13500	13150	13275	3689400	14106	13815.75	13063.167	12779.625	44.76
10-03-2021	13475	13475	13225	13325	3334400	14092	13840.25	13070.5	12789.25	45.65
12-03-2021	13375	13400	13025	13100	3635900	14064	13863.5	13075.833	12797	42.33
15-03-2021	13125	13150	12550	12625	7379200	14028.5	13881	13077.667	12806.125	36.31
16-03-2021	12625	12800	12550	12650	7328700	13992	13895.75	13079.333	12815.375	36.82
17-03-2021	12650	12800	12600	12725	4708400	13956.5	13908	13081.667	12825.75	38.41
18-03-2021	12750	13050	12750	12925	3403100	13926	13920.75	13088.5	12836.375	42.56
19-03-2021	12925	13850	12925	13800	10476800	13920	13940.75	13100.833	12851.875	56.41
22-03-2021	13800	13800	13425	13600	1662900	13902	13957.75	13109.333	12866	53.25
23-03-2021	13400	13600	13175	13275	2130900	13871.5	13970.5	13115.5	12876.875	48.49
24-03-2021	13150	13250	12975	13000	1745400	13838.5	13979.25	13123	12885.125	44.85
25-03-2021	12975	13275	12825	13175	2542000	13809	13986.5	13132.333	12890	47.55
26-03-2021	13250	13275	12850	13075	2067200	13775.5	13993.25	13140.833	12894.875	46.16
29-03-2021	13075	13275	12950	13000	2638400	13741	14000	13148.667	12892.375	45.09
30-03-2021	12700	12950	12525	12600	3275300	13696	14003.75	13153.833	12888.375	39.81
31-03-2021	12525	12650	12050	12225	6779500	13627.5	14004	13155.667	12884.75	35.60
01-04-2021	12225	12875	12075	12500	2645100	13564.5	14006.25	13159.167	12882.75	40.56
05-04-2021	12500	12500	12200	12225	886400	13496.5	14008.5	13162	12877.375	37.45
06-04-2021	12225	12350	12075	12175	1663000	13433.5	14005.25	13164.167	12875.125	36.90
07-04-2021	12250	12400	12150	12400	2929500	13377.5	13998.25	13164.167	12877.625	41.12
08-04-2021	12425	12475	12125	12400	2723900	13321.5	13990.5	13165	12878.5	41.12
09-04-2021	12425	12675	12325	12450	2018100	13265.5	13974	13166.667	12879.75	42.12
12-04-2021	12475	12600	12100	12225	1856000	13224.5	13949.5	13166.5	12882.375	38.92
13-04-2021	12050	12375	11900	12225	4676100	13203	13928.25	13168.833	12880.875	38.92
14-04-2021	12300	12950	12225	12850	5133500	13192.5	13912.75	13173.167	12882.875	50.92
15-04-2021	12850	12925	12500	12925	1740700	13169	13900.5	13177.333	12889.25	52.13
16-04-2021	13000	13025	12525	13025	4381400	13140	13889.25	13185.333	12893.125	53.78
19-04-2021	13025	13050	12575	12600	2955100	13107	13873.75	13191.667	12894.125	46.48
20-04-2021	12575	12850	12500	12800	2349900	13090	13860.75	13197.167	12897.75	49.92
21-04-2021	12775	12900	12600	12675	2709300	13066.5	13843.5	13201.667	12899.625	47.85
22-04-2021	12775	12775	12550	12600	594700	13039	13814.75	13208	12902.125	46.60
23-04-2021	12625	13050	12575	12800	2648100	13017	13791.25	13221	12906.125	50.33
26-04-2021	12825	13025	12675	12675	934400	12991	13771	13234.833	12910.625	48.07
27-04-2021	12675	12825	12425	12500	2757400	12963.5	13747	13242.667	12914.125	45.02
28-04-2021	12525	12675	12475	12625	1467000	12939	13726	13250.833	12919.75	47.58
29-04-2021	12775	13225	12650	13125	2270000	12924.5	13714.25	13262.5	12926.125	56.32
30-04-2021	13125	13125	12700	12850	2218800	12913	13692.5	13275.333	12931.125	51.26
03-05-2021	12850	12875	12525	12550	854600	12892.5	13670	13281.667	12934.125	46.36
04-05-2021	12600	12625	12250	12375	3403900	12865.5	13648.25	13291.833	12937.5	43.73
05-05-2021	12350	12525	12300	12400	1189800	12845	13629.25	13302.667	12940	44.22
06-05-2021	12475	12550	12350	12475	3006600	12829	13605.25	13315.667	12943.75	45.73
07-05-2021	12400	12475	12250	12250	2751200	12812.5	13583.5	13326.667	12947	42.05
10-05-2021	12475	12525	12200	12450	1161900	12800.5	13562.75	13337	12951.125	46.20
11-05-2021	12400	12575	12300	12450	773900	12799.5	13543	13349.833	12955	46.20
17-05-2021	12525	12575	12300	12450	2387500	12790.5	13522.25	13363.333	12958.75	46.20
18-05-2021	12300	12400	12125	12250	1373700	12760	13502.25	13375.667	12960.125	42.40
19-05-2021	12275	12375	12025	12025	1288500	12732.5	13474	13384	12959.375	38.57
20-05-2021	12025	12125	11925	12025	1654600	12705	13444	13393.333	12959.5	38.57
21-05-2021	12050	12125	11650	11825	1247900	12676	13414	13401.833	12957.125	35.27
24-05-2021	11825	11900	11625	11700	820600	12645	13383.25	13409.167	12954.25	33.36
25-05-2021	11550	11800	11550	11700	1408000	12613.5	13359.75	13415	12950.75	33.36
27-05-2021	11700	11900	11450	11450	5017700	12576	13334	13418.833	12946.875	29.63
28-05-2021	11600	11975	11600	11925	2182500	12552.5	13308.25	13426.5	12945	42.74
31-05-2021	11950	12100	11825	12100	1751200	12542	13285.25	13434.667	12943.75	46.68
02-06-2021	12500	12500	12225	12350	2283500	12536	13264	13442.5	12943.5	51.79
03-06-2021	12250	12700	12250	12550	3147500	12532.5	13244.5	13449.5	12944.375	55.46
04-06-2021	12550	12550	12325	12375	1529000	12521.5	13223.75	13454.333	12946.75	51.74
07-06-2021	12650	12650	12150	12300	942600	12491.5	13205.75	13457.667	12948.5	50.19
08-06-2021	12150	12375	11900	11900	1461600	12457.5	13179.75	13457.667	12946.375	42.82
09-06-2021	11900	12050	11600	11675	2579600	12425.5	13148.5	13455.5	12943	39.31
10-06-2021	11675	11825	11600	11650	3024800	12398.5	13118.5	13452.333	12941.875	38.93
11-06-2021	11725	11850	11300	11375	6023500	12362.5	13085.75	13445.167	12939.875	34.93
14-06-2021	11450	11550	11350	11375	1590100	12328.5	13052	13438.333	12937.75	34.93
15-06-2021	11500	11500	11150	11175	3073300	12292	13016.5	13430.667	12934.5	32.14
16-06-2021	11250	11250	11125	11225	2306200	12264.5	12980.25	13424	12931.5	33.56
17-06-2021	11175	11175	11000	11025	2540400	12240.5	12934	13416.167	12926.875	30.77
18-06-2021	11025	11200	10800	11000	4799900	12210.5	12887.5	13407.667	12922	30.43
21-06-2021	10825	10950	10625	10825	3001400	12182.5	12839.5	13399.833	12917.125	28.09
22-06-2021	10900	11200	10800	10825	4291900	12155.5	12794.5	13388.667	12912	28.09
23-06-2021	11000	11075	10850	11000	1866600	12127.5	12752.5	13374.667	12905	33.99
24-06-2021	11200	11200	11000	11000	905300	12099.5	12710.5	13360.167	12898.625	33.99
25-06-2021	11100	11100	10825	10875	1946200	12068	12666.75	13338.667	12892	31.82
28-06-2021	10875	10900	10375	10450	3691200	12032.5	12628.5	13310.5	12883	25.81
29-06-2021	10500	10950	10425	10525	4356400	11998.5	12600.75	13285	12876.25	28.38
30-06-2021	10500	10725	10300	10300	3024200	11947.5	12570	13257.667	12866.75	25.52
01-07-2021	10300	10475	10200	10450	3168800	11898	12533.5	13233	12857.5	30.55
02-07-2021	10475	10575	10350	10500	2255100	11847.5	12493.75	13208.667	12850.875	32.19
05-07-2021	10500	10500	10175	10175	2509100	11799	12453	13182.167	12843.5	27.62
06-07-2021	10175	10700	10175	10600	2620400	11755	12422.5	13158.833	12836.625	39.68
07-07-2021	10600	10600	10225	10325	3218500	11708	12387.25	13131.667	12828.25	35.55
08-07-2021	10325	10600	10275	10375	2843600	11663.5	12351.25	13097.667	12821.875	36.84
09-07-2021	10500	10900	10450	10650	4222700	11620.5	12318.75	13067.667	12820.875	43.51
12-07-2021	10850	11100	10650	10675	4660800	11580.5	12285.75	13040.833	12821.25	44.09
13-07-2021	10775	10875	10500	10550	3138700	11541.5	12252.5	13011.833	12817.375	41.79
14-07-2021	10550	10600	10200	10375	1911600	11496.5	12217.75	12982.833	12812.25	38.74
15-07-2021	10425	10550	10325	10375	2994800	11441.5	12183	12956.667	12807.25	38.74
16-07-2021	10450	10850	10450	10700	4049100	11398.5	12155.75	12927.833	12806.125	47.07
19-07-2021	10300	10375	10100	10200	2770200	11351.5	12122	12897.167	12799.125	38.41
21-07-2021	10250	10575	10175	10500	3328800	11314	12089.75	12870.167	12797.375	44.95
22-07-2021	10500	10575	10375	10400	2173300	11274	12059.5	12844.167	12795.5	43.30
23-07-2021	10525	10525	10250	10275	1519600	11230	12029.5	12813.5	12794.25	41.26
26-07-2021	10375	10375	10125	10150	1770200	11188	12000.25	12785	12792	39.27
27-07-2021	10075	10200	9775	9900	6320000	11137	11968.75	12754.167	12787	35.57
28-07-2021	9900	9925	9525	9550	4098100	11079	11939.25	12721.667	12782.125	31.15
29-07-2021	9550	9575	9200	9200	7200600	11014	11902.25	12686.167	12776	27.47
30-07-2021	9250	9325	8800	8800	11340000	10945	11852.5	12649.833	12768	23.98
02-08-2021	8950	9300	8825	9225	6946500	10889	11810.75	12612.333	12760.25	33.62
03-08-2021	9225	9875	9200	9850	6730300	10845.5	11775.25	12577.833	12756.375	44.72
04-08-2021	9900	10225	9725	10000	4270700	10809	11742.5	12545.667	12753.625	47.01
05-08-2021	10000	10025	9700	9925	2794900	10773.5	11709.25	12513.333	12750.25	45.99
06-08-2021	9925	10400	9925	10150	5532000	10742.5	11678	12487.333	12746.875	49.54
09-08-2021	10200	10300	10000	10075	3508600	10715	11645.5	12461	12742.875	48.40
10-08-2021	10200	10250	9975	10150	1509600	10679.5	11616	12432	12739.75	49.65
12-08-2021	10250	10600	10100	10550	3629900	10648.5	11595.25	12406.333	12738.125	55.81
13-08-2021	10600	10700	10400	10650	2290200	10614.5	11575.25	12380.833	12735.5	57.22
16-08-2021	10700	10750	10450	10750	1965000	10578.5	11555.5	12355.833	12731.75	58.64
18-08-2021	10750	11250	10700	11200	6002200	10555	11538.25	12334.167	12729.5	64.37
19-08-2021	11200	11200	10800	11025	3515300	10529.5	11510.5	12313.667	12725.625	60.84
20-08-2021	10950	11150	10825	11100	3011000	10513.5	11485.5	12291	12721.625	61.81
23-08-2021	11125	11450	11100	11400	2563900	10508	11466.75	12268.333	12718.625	65.48
24-08-2021	11400	11450	10950	11050	2672100	10496	11447.25	12244.333	12713.25	58.42
25-08-2021	11100	11300	11050	11250	962000	10493.5	11428	12221.667	12707.25	61.01
26-08-2021	11250	11250	10925	10975	1594200	10485.5	11407	12196.5	12700.125	55.86
27-08-2021	10975	11300	10875	11100	2048700	10484	11388	12172.333	12694	57.61
30-08-2021	11225	11450	11075	11400	2326700	10487.5	11376	12149.333	12689.875	61.55
31-08-2021	11400	11425	11250	11250	2897200	10492	11366.25	12120	12685.125	58.62
01-09-2021	11250	11350	11100	11100	2071000	10494	11352.25	12089.667	12679.25	55.76
02-09-2021	11100	11200	11000	11125	692100	10500	11341.25	12059.667	12674.875	56.14
03-09-2021	11050	11275	11025	11100	1497500	10505.5	11330.5	12031.5	12667.875	55.62
06-09-2021	11100	11200	11000	11200	806700	10509.5	11318.5	12004.833	12658.375	57.33
07-09-2021	11225	11300	10850	10950	2088700	10508.5	11304	11976.5	12647.25	51.96
08-09-2021	10900	10925	10300	10350	4605400	10498	11283	11943.833	12628.5	41.83
09-09-2021	10350	10875	10300	10700	2748500	10503	11267.75	11920	12608.625	48.17
10-09-2021	10700	10750	10525	10750	1488200	10507.5	11253	11903	12590.625	49.03
13-09-2021	10650	10750	10450	10550	1171000	10512.5	11230	11884.167	12571.375	45.77
14-09-2021	10550	10750	10475	10700	1826200	10517.5	11207.75	11861.5	12554.125	48.53
15-09-2021	10650	10800	10575	10625	1299400	10520	11183.75	11835.833	12536.5	47.24
16-09-2021	10775	10775	10425	10525	2340900	10527	11163	11811	12518.375	45.50
17-09-2021	10500	10500	10300	10400	2354000	10523	11139	11789.333	12499.875	43.35
20-09-2021	10400	10450	10200	10300	886400	10522.5	11115.25	11765.667	12479.375	41.65
21-09-2021	10300	10700	10225	10600	2518400	10527	11095.25	11743.167	12455	48.20
22-09-2021	10700	10950	10500	10650	2900500	10527	11073.75	11721.5	12432.5	49.22
23-09-2021	10750	10750	10525	10525	962000	10524	11052.25	11698.5	12411.625	46.74
24-09-2021	10525	10675	10500	10500	1658300	10523	11032.25	11676	12389.625	46.24
27-09-2021	10500	10600	10425	10575	1105900	10527	11011.75	11654.167	12368.875	48.04
28-09-2021	10575	10575	10400	10475	1282000	10529	10985.25	11631.667	12349.75	45.83
29-09-2021	10450	10725	10325	10700	2433300	10529	10963.75	11613.5	12328.125	51.27
30-09-2021	10750	10800	10350	10500	3350700	10535	10943.25	11593	12306.625	46.77
01-10-2021	10425	10500	9900	9950	7477300	10524	10919	11567.833	12283.625	37.14
04-10-2021	9950	10325	9950	10075	6375300	10517.5	10895.75	11545.5	12262.5	40.15
05-10-2021	10075	10075	9900	9900	4619900	10510	10870	11523	12237.625	37.44
06-10-2021	9900	10075	9900	9900	6815400	10505	10846.5	11501.833	12215	37.44
07-10-2021	9925	10200	9925	10175	8232400	10510.5	10823.75	11482.667	12193.25	44.30
08-10-2021	10175	10375	10150	10175	6654900	10523	10801	11467.167	12172	44.30
11-10-2021	10300	10350	9950	10025	4895700	10539.5	10776.75	11448	12149.5	41.43
12-10-2021	10025	10425	10025	10300	5313600	10569.5	10757.25	11424.833	12129.75	48.07
13-10-2021	10425	10975	10350	10925	7033000	10603.5	10746.25	11408.333	12110.125	59.35
14-10-2021	11000	11650	11000	11500	10168600	10636.5	10741	11395.667	12092.5	66.56
15-10-2021	11525	11725	11100	11350	5999300	10663.5	10736.25	11382.833	12075.125	63.40
18-10-2021	11400	11650	11400	11475	3952800	10694.5	10734	11371	12058.625	64.89
19-10-2021	11525	11575	11350	11525	3110900	10722	10732.25	11359.333	12046	65.50
21-10-2021	11600	11625	11150	11400	4933500	10748.5	10731.75	11346.5	12032.875	62.59
22-10-2021	11400	11475	11225	11425	3470300	10774	10726.75	11335.333	12017.5	62.94
25-10-2021	11450	11475	11200	11200	2644600	10787	10717.75	11325.833	12001.5	57.65
26-10-2021	11200	11350	11025	11125	2677500	10796.5	10705.5	11315.667	11984.75	55.96
27-10-2021	11125	11600	11125	11375	4454400	10809	10693.75	11306.667	11969.125	60.15
28-10-2021	11425	11850	11425	11625	9183800	10817.5	10686.25	11298	11955	63.86
29-10-2021	11750	11975	11475	11825	8015100	10833.5	10681.5	11284.833	11943.625	66.54
01-11-2021	11950	12025	11825	11950	3192200	10850.5	10682	11273.833	11930.875	68.13
02-11-2021	11950	12000	11750	11850	3162400	10859.5	10683.75	11264.333	11916.125	65.45
03-11-2021	11900	12125	11875	12100	5407700	10880.5	10688.25	11258.333	11903.375	68.76
04-11-2021	12475	12950	12325	12750	9469800	10910.5	10702	11255.5	11893.875	75.37
05-11-2021	12750	12850	12325	12700	2185700	10945	10715.25	11253	11883.625	74.07
08-11-2021	12500	12625	12325	12375	2650900	10970.5	10727.25	11248.833	11871.875	66.10
09-11-2021	12375	12675	12225	12675	1553900	10996	10741.75	11249.333	11861	69.38
10-11-2021	12625	12625	12300	12550	1891600	11022	10757	11251.5	11845.5	66.49
11-11-2021	12550	12550	12300	12375	2067500	11047.5	10770.75	11250.667	11829.125	62.57
12-11-2021	12450	12450	12350	12450	1206300	11074	10787	11252.167	11813.25	63.57
15-11-2021	12450	12500	11950	12100	3199200	11094	10799.75	11251.667	11797.125	56.10
16-11-2021	12125	12250	11950	12200	2021500	11114	10811.75	11250.333	11782.125	57.63
17-11-2021	12200	12225	11850	11875	2613900	11132.5	10820.5	11246.833	11765.5	51.36
18-11-2021	11850	12050	11675	11825	2962100	11162	10830	11242.667	11748.375	50.45
19-11-2021	11700	11800	11550	11625	4302900	11180.5	10841.75	11238.667	11735.125	46.87
22-11-2021	11625	11800	11550	11650	1948200	11198.5	10853	11234.833	11726.875	47.37
23-11-2021	11650	11675	11325	11375	3153600	11215	10863.75	11225	11716.875	42.60
24-11-2021	11300	11475	11225	11350	3599700	11228	10872.75	11214.5	11703.125	42.19
25-11-2021	11325	11400	11025	11050	5001100	11236.5	10878.25	11201.333	11686	37.46
26-11-2021	10975	11000	10400	10600	9966000	11238	10882.5	11188	11667.75	31.72
29-11-2021	10600	10675	10350	10525	6436500	11240.5	10881.75	11172.833	11652.125	30.87
30-11-2021	10600	10925	10500	10575	10219500	11246	10884.25	11158.833	11635.75	32.18
01-12-2021	10525	10800	10450	10800	8298700	11250	10888.5	11146.833	11619.875	37.85
02-12-2021	10725	10925	10525	10750	4076800	11252	10889.5	11133.167	11604.125	37.11
03-12-2021	10800	11275	10725	11075	9486200	11263	10893.5	11122.5	11589.625	44.71
06-12-2021	11300	12250	11300	12100	17156200	11295	10909	11119.833	11580.75	60.81
07-12-2021	12150	12275	11825	12150	6372100	11326.5	10926.75	11116.667	11572.25	61.40
08-12-2021	12150	12500	11975	12275	4879400	11362.5	10945.75	11111	11564.375	62.90
09-12-2021	12275	12375	12000	12000	3618700	11388.5	10958.75	11105.333	11557.25	57.58
10-12-2021	11900	12100	11625	12000	4185300	11418.5	10976.75	11101.667	11549.375	57.58
13-12-2021	12100	12250	11900	11900	3317900	11457.5	10990.75	11098.5	11540.25	55.60
14-12-2021	11900	12100	11800	11925	2137000	11494.5	11006	11095.333	11532.75	56.01
15-12-2021	11925	12250	11825	12050	2829900	11537.5	11023.75	11092.5	11526.625	58.08
16-12-2021	12250	12250	11700	11700	3416000	11573.5	11039.25	11088.833	11519.75	50.86
17-12-2021	11700	12075	11400	11400	13645000	11598	11054.25	11081.833	11511.5	45.62
20-12-2021	11425	11575	11250	11425	3323700	11623	11073	11075	11506.125	46.12
21-12-2021	11375	11775	11350	11650	2388500	11655.5	11097.5	11069.667	11499.875	50.51
22-12-2021	11700	11775	11450	11600	1986800	11681.5	11125.5	11065.333	11489	49.54
23-12-2021	11550	11675	11450	11675	1349900	11696.5	11150	11063	11480.375	51.06
24-12-2021	11675	11675	11525	11625	483100	11699	11167.75	11060.333	11471.5	49.98
27-12-2021	11625	11900	11550	11825	902700	11708.5	11186	11060.333	11464.25	54.14
28-12-2021	11900	11900	11500	11600	1198000	11711	11202.75	11059.667	11456	49.18
29-12-2021	11625	11675	11375	11625	1497100	11713	11217.5	11059.167	11447.75	49.74
30-12-2021	11625	12100	11550	12100	3760200	11727	11237.75	11063.5	11441.625	58.86
03-01-2022	12000	12050	11650	11700	2249300	11732.5	11253.25	11062	11434.625	50.54
04-01-2022	11700	11850	11450	11475	2037300	11738	11262.5	11057.833	11428.875	46.55
05-01-2022	11475	11575	11275	11300	2392700	11741.5	11269	11050.833	11422.125	43.67
06-01-2022	11275	11300	10975	11150	3765100	11737	11273	11041.5	11414.25	41.30
07-01-2022	11150	11200	10950	10950	4401100	11723.5	11270.5	11032	11404.375	38.33
10-01-2022	10950	11100	10925	10925	2270900	11705.5	11269.5	11022.833	11390	37.96
11-01-2022	10950	11050	10825	10925	3086100	11685	11267.75	11016.333	11376.625	37.96
12-01-2022	10950	11050	10850	11000	2685500	11668	11263.75	11011.833	11365.25	39.97
13-01-2022	11000	11050	10975	11075	1650300	11647.5	11264	11008	11355.625	41.99
14-01-2022	11075	11075	10975	11075	2981900	11614	11262.25	11006	11345.125	41.99
17-01-2022	11075	11075	10825	10875	2977700	11577.5	11261.25	11002.667	11334.125	38.03
18-01-2022	10875	11000	10700	10875	3125800	11547.5	11259	11000.667	11323.5	38.03
19-01-2022	10875	11000	10650	10675	3997100	11507.5	11251.75	10997	11313.875	34.28
20-01-2022	10675	10900	10600	10750	3238800	11471.5	11246.75	10995.167	11306.5	36.79
21-01-2022	10625	10850	10625	10775	3043100	11439.5	11243.5	10993.667	11297.875	37.65
24-01-2022	10750	11125	10750	11125	2363600	11413	11243.5	10995.667	11292.375	48.24
25-01-2022	11000	11025	10800	10950	1615700	11390	11242	10996.5	11286.25	44.20
26-01-2022	10950	11050	10850	11050	1330800	11367	11240.5	10996.833	11279.5	46.93
27-01-2022	11050	11050	10850	10900	1426100	11347.5	11240	10996.167	11272	43.49
28-01-2022	10825	11025	10750	10950	1100100	11330	11246	10996.667	11264.5	44.94
31-01-2022	10975	11025	10800	10950	1553900	11316.5	11248.5	11000	11258.125	44.94
02-02-2022	10950	11100	10925	11000	965700	11303.5	11251	11003.167	11252	46.53
03-02-2022	11000	11025	10725	10900	1295600	11294	11254.5	11007.167	11242.25	43.80
04-02-2022	10900	11200	10825	10875	2377000	11284.5	11256.25	11010	11232	43.12
07-02-2022	10900	11175	10850	11175	1420200	11287	11261.75	11014.5	11222.75	52.63
08-02-2022	11175	11225	10825	10850	4034000	11292	11265	11019	11214	44.04
09-02-2022	11000	11000	10800	10875	3124200	11299	11269.75	11020.833	11204.375	44.79
10-02-2022	10875	11100	10850	10850	1839200	11304.5	11275.25	11024.333	11195.25	44.15
11-02-2022	10850	10950	10750	10925	1391100	11307	11278.5	11028	11186.875	46.60
14-02-2022	10875	10900	10650	10775	4753500	11307.5	11279.75	11028.833	11176.75	42.58
15-02-2022	10775	10900	10750	10875	1507700	11303.5	11283.25	11030.167	11167.75	45.93
16-02-2022	10825	11050	10825	10975	2358300	11281	11288	11033	11160.125	49.12
17-02-2022	10975	11200	10925	11125	2637000	11260.5	11293.5	11038	11152.625	53.55
18-02-2022	11100	11150	10925	10925	1935500	11233.5	11298	11041.667	11141.625	47.60
21-02-2022	10925	11200	10900	11200	2829200	11217.5	11303	11045	11133.375	55.00
22-02-2022	11200	11200	10925	11150	3632000	11200.5	11309.5	11051.333	11126.375	53.52
23-02-2022	11125	11125	10950	11000	2386500	11182.5	11320	11054.667	11119.5	49.24
24-02-2022	10950	11075	10425	10475	7806300	11153.5	11324	11055.167	11109.875	37.83
25-02-2022	10500	11175	10500	10950	7715500	11131.5	11334.5	11059.667	11102.25	49.28
01-03-2022	11175	11400	10500	10525	8870100	11108	11340.75	11062.167	11093.625	41.85
02-03-2022	10525	10575	10200	10200	11001000	11084	11341	11064.167	11082.375	37.23
04-03-2022	10100	10275	10000	10200	13771300	11059.5	11341.25	11068.5	11071.125	37.23
07-03-2022	10150	10375	10000	10200	8489700	11030.5	11343	11075.167	11059.875	37.23
08-03-2022	10200	10225	10000	10000	5886000	10998.5	11340	11083.167	11048.625	34.32
09-03-2022	10000	10150	9925	10050	2976100	10966	11331.25	11088.667	11038.75	35.68
10-03-2022	10200	10725	10150	10700	6188900	10947.5	11323.25	11094.333	11032.125	50.09
11-03-2022	10700	10700	10500	10675	1457200	10924.5	11316.5	11098.833	11026.375	49.63
14-03-2022	10650	10775	10525	10700	1233500	10906.5	11308.75	11104	11021.375	50.12
15-03-2022	10675	10800	10575	10625	2810600	10886.5	11299.75	11107.167	11016	48.58
16-03-2022	10650	10750	10550	10600	2028800	10856.5	11291.75	11110.667	11011.75	48.05
17-03-2022	10675	10900	10675	10750	2404500	10837.5	11285	11114.667	11005.875	51.47
18-03-2022	10850	10850	10525	10550	1103500	10819	11278.5	11114.667	10998.125	47.03
21-03-2022	10875	10875	10500	10525	2140000	10803.5	11272.5	11113.833	10989	46.49
22-03-2022	10625	10825	10625	10775	3006400	10796	11266.5	11114	10980.125	52.38
23-03-2022	10825	10900	10750	10875	1227600	10794.5	11259	11111.833	10972.625	54.54
24-03-2022	10750	10975	10725	10925	1537800	10794.5	11250	11111.167	10965.75	55.62
25-03-2022	10925	10925	10625	10700	2809200	10790	11237.5	11108.5	10959.75	49.87
28-03-2022	10925	11050	10750	10875	2975100	10787.5	11227.75	11105	10955.75	53.86
29-03-2022	10950	10950	10750	10775	1311400	10781.5	11214.5	11103.167	10951.375	51.34
30-03-2022	10850	10975	10775	10775	1982900	10775.5	11194.75	11100	10948.375	51.34
31-03-2022	10950	10950	10700	10725	2651500	10772.5	11175	11098.333	10945.125	49.99
01-04-2022	10825	10825	10625	10725	781300	10769.5	11158.5	11095.833	10942.875	49.99
04-04-2022	10750	10775	10575	10750	1347300	10771	11139.25	11091.5	10940.5	50.74
05-04-2022	10825	10875	10650	10775	752900	10771.5	11121.5	11088.333	10939.25	51.53
06-04-2022	10700	10800	10500	10500	3167000	10766	11102.75	11084.333	10936.75	43.33
07-04-2022	10525	10675	10400	10500	1233900	10753.5	11083.25	11080.167	10935.125	43.33
08-04-2022	10450	10575	10400	10400	1304800	10742.5	11066.25	11075.5	10933	40.60
11-04-2022	10400	10450	10125	10150	2754900	10724.5	11045.75	11068.5	10928.75	34.72
12-04-2022	10125	10250	9975	10000	3588600	10706.5	11027	11062.167	10923.75	31.75
13-04-2022	10200	10200	9975	10050	4365900	10688.5	11009.25	11060.167	10919.625	33.78
14-04-2022	10075	10175	10000	10125	3686400	10672	10994.25	11056.333	10918	36.83
18-04-2022	10075	10250	10000	10050	2843400	10653	10978.25	11051.667	10915.625	35.09
19-04-2022	10025	10350	10025	10300	1879100	10641	10967.5	11050	10915.625	44.48
20-04-2022	10300	10375	10125	10300	2440600	10629.5	10957	11047.333	10914.875	44.48
21-04-2022	10225	10350	10100	10225	2486700	10610.5	10948.75	11044.667	10913.5	42.35
22-04-2022	10150	10175	10025	10050	3354800	10594.5	10943.25	11041.5	10912.875	37.80
25-04-2022	10100	10275	10025	10200	1637500	10581	10940	11040.167	10910.875	43.41
26-04-2022	10125	10575	10125	10500	4017800	10574	10939.25	11041.5	10911.75	52.63
27-04-2022	10475	10550	10325	10450	1442200	10564.5	10935.75	11040.5	10912.125	51.13
28-04-2022	10500	10675	10400	10675	2286300	10562.5	10935	11040.667	10912.25	57.04
09-05-2022	10450	10450	9850	9975	6916400	10544.5	10924	11037	10908.75	40.59
10-05-2022	10000	10150	9800	9975	7463900	10524.5	10902.75	11033.5	10905.875	40.59
11-05-2022	10075	10600	10075	10525	4424100	10512.5	10886.5	11033.167	10906.625	52.96
12-05-2022	10450	10450	10100	10150	3497700	10497	10865.25	11031	10905.5	45.94
13-05-2022	9450	9800	9450	9800	18930500	10469	10843.25	11025	10901	40.54
17-05-2022	9650	9750	9375	9650	16086900	10439	10819.75	11019.333	10898.25	38.45
18-05-2022	9650	9825	9500	9800	3351100	10415	10798.75	11018.333	10894.75	41.68
19-05-2022	9800	9825	9550	9750	2209700	10400.5	10777	11016.167	10891.5	40.91
20-05-2022	9825	10000	9775	9950	2686600	10380.5	10756	11016.5	10889.875	45.27
23-05-2022	10000	10150	9950	10050	2424400	10371	10739.5	11017.5	10889.375	47.37
24-05-2022	10150	10275	10100	10175	3895500	10370.5	10727.25	11017.5	10890.75	49.94
25-05-2022	10200	10225	10050	10175	3911200	10370	10714.75	11017.5	10893.875	49.94
27-05-2022	10275	10575	10275	10350	5638900	10373	10701.75	11019.667	10899.625	53.63
30-05-2022	10350	10575	10200	10300	9962500	10379	10688.75	11019.667	10907.125	52.44
31-05-2022	10225	10300	10000	10225	13270000	10382.5	10674.25	11015	10912.125	50.63
02-06-2022	9800	9925	9675	9875	26596500	10366	10656.75	11004.167	10912.25	43.14
03-06-2022	9975	9975	9750	9825	9240000	10349	10636.75	10994	10911.375	42.18
06-06-2022	9825	9950	9775	9925	12010500	10333.5	10620	10983.667	10911.375	44.82
07-06-2022	9500	9650	9425	9550	8710400	10312	10599.25	10970.5	10908.375	37.84
08-06-2022	9550	9725	9475	9675	6343400	10293.5	10575	10959	10906.375	41.13
09-06-2022	9675	9700	9500	9500	5950400	10268.5	10553	10946.167	10903.125	38.09
10-06-2022	9500	9525	9350	9400	4155200	10245.5	10532.25	10934.167	10897.375	36.43
13-06-2022	9350	9350	9025	9225	6435700	10219.5	10511.5	10921.5	10890.25	33.66
14-06-2022	9125	9225	9075	9200	2250500	10188	10492	10907	10882.5	33.28
15-06-2022	9225	9300	9100	9125	2068400	10153	10473.75	10890.333	10872.125	32.08
16-06-2022	9150	9300	9150	9200	2504100	10118.5	10456.5	10872.833	10863	34.61
17-06-2022	9100	9225	9050	9175	3868600	10088	10439	10854.333	10853.375	34.15
20-06-2022	9250	9275	9075	9175	5688400	10054	10420.75	10836.5	10842.25	34.15
21-06-2022	9225	9400	9200	9375	2195600	10026	10403.75	10818.333	10833.875	41.34
22-06-2022	9350	9425	9275	9275	1412800	9996	10385.75	10795.167	10824	39.04
23-06-2022	9275	9500	9200	9375	2914600	9969	10370.75	10773	10816	42.48
24-06-2022	9500	9825	9450	9700	9308200	9948.5	10359	10755.167	10809	51.96
27-06-2022	9775	9800	9525	9600	5264700	9925.5	10348.25	10734.667	10800	49.27
28-06-2022	9725	9725	9450	9625	2127600	9902.5	10337	10715.167	10791.875	49.97
29-06-2022	9550	9675	9425	9625	3713200	9885	10325.5	10696.833	10784.5	49.97
30-06-2022	9600	9700	9300	9475	4303800	9864.5	10309	10677	10776.25	45.60
01-07-2022	9475	9500	9250	9400	3190700	9844.5	10293.5	10659	10767.75	43.56
04-07-2022	9400	9425	9125	9300	3620700	9827.5	10276	10639.667	10758.25	40.92
05-07-2022	9250	9325	9175	9200	2661500	9811.5	10259	10621.833	10749.5	38.41
06-07-2022	9225	9275	9025	9225	4366100	9795	10241.75	10604.5	10743.875	39.41
07-07-2022	9325	9325	9100	9100	1608900	9774.5	10223.25	10587.667	10735.875	36.24
08-07-2022	9200	9250	9050	9250	3078700	9758.5	10205.75	10571.667	10728.375	42.24
11-07-2022	9075	9125	9025	9075	3572300	9734	10187.5	10556.333	10721	37.78
12-07-2022	9125	9125	9000	9075	3093600	9709.5	10169.5	10541.167	10712.875	37.78
13-07-2022	9075	9100	9000	9050	4376200	9686	10148.25	10527.833	10705	37.13
14-07-2022	9000	9075	8975	9075	2084200	9666.5	10130.5	10517.667	10697.75	38.27
15-07-2022	9050	9350	9025	9125	3296600	9645	10113	10508.333	10691.375	40.60
18-07-2022	9250	9300	9200	9250	949500	9620	10097	10499.5	10686.125	46.07
19-07-2022	9275	9375	9175	9300	1697100	9597	10080.75	10489.5	10679.625	48.13
20-07-2022	9350	9375	9325	9325	1122500	9570	10066.25	10480	10673	49.18
21-07-2022	9375	9400	9325	9400	694400	9558.5	10051.5	10468.833	10667.375	52.28
22-07-2022	9375	9525	9325	9425	1043100	9547.5	10036	10451	10662	53.31
25-07-2022	9325	9425	9225	9250	1300900	9522	10017.25	10431.667	10655.375	45.88
26-07-2022	9275	9300	9150	9175	1267100	9502.5	9999.75	10411	10648.875	43.11
27-07-2022	9200	9225	9100	9125	899700	9489	9979	10391.833	10641	41.32
28-07-2022	9225	9275	9175	9225	707100	9480.5	9959.75	10373.333	10634.625	46.14
29-07-2022	9225	9325	9150	9175	1079000	9468	9941.5	10355.167	10630.75	44.19
01-08-2022	9300	9325	9100	9150	1475200	9456	9928.25	10336.667	10626.125	43.20
02-08-2022	9125	9225	9125	9125	831100	9439.5	9910	10317.167	10622.25	42.19
03-08-2022	9200	9275	9075	9100	2103000	9420.5	9895.75	10299.833	10618.25	41.15
04-08-2022	9175	9650	9175	9625	6278600	9409.5	9890	10288	10615.5	62.21
05-08-2022	9750	9800	9525	9725	3836000	9400.5	9885.25	10276.667	10613.25	64.79
08-08-2022	9700	9850	9700	9750	3477300	9388.5	9880.75	10264	10611.875	65.43
09-08-2022	9775	9875	9650	9675	2767700	9376	9877.5	10251.167	10608.75	61.82
10-08-2022	9650	9650	9450	9625	1407300	9364	9873.25	10237.5	10602.25	59.46
11-08-2022	9725	9775	9700	9700	1369800	9360.5	9863.25	10224.667	10593.25	61.81
12-08-2022	9700	9825	9525	9700	3060500	9358	9853.5	10210.5	10585	61.81
15-08-2022	9750	9750	9550	9575	1338800	9351	9842.25	10197	10575.5	55.58
16-08-2022	9575	9600	9450	9475	1953300	9349.5	9830.75	10182.667	10565.25	51.14
18-08-2022	9500	9525	9300	9300	1996300	9342	9817.75	10164	10554.75	44.45
19-08-2022	9225	9250	9150	9225	2755200	9336.5	9802.5	10147.5	10543.75	41.92
22-08-2022	9200	9300	9150	9250	3862400	9333.5	9789.5	10132.667	10534	43.08
23-08-2022	9275	9450	9225	9275	3871200	9334.5	9777	10119.167	10524.75	44.28
24-08-2022	9275	9525	9275	9500	5274100	9340.5	9764.25	10108.167	10515.375	53.75
25-08-2022	9500	9525	9300	9350	3396800	9345	9749	10097.5	10504	47.91
26-08-2022	9350	9375	9300	9300	2064200	9347	9732.75	10086.667	10491.375	46.11
29-08-2022	9200	9325	9200	9300	2124200	9349.5	9718.75	10075.833	10478.125	46.11
30-08-2022	9300	9425	9275	9325	911900	9352.5	9703.25	10064.667	10465.5	47.26
31-08-2022	9300	9425	9250	9400	1269700	9353	9689.5	10053.5	10452	50.66
01-09-2022	9450	9450	9275	9325	1355000	9354	9675	10041.833	10434.875	47.37
02-09-2022	9300	9475	9300	9475	1507300	9356	9662.5	10032.5	10418.75	53.82
05-09-2022	9450	9475	9325	9400	5268800	9350	9649.25	10022.667	10403.875	50.49
06-09-2022	9450	9475	9325	9400	2117300	9346	9635.75	10014.167	10387.5	50.49
07-09-2022	9450	9650	9400	9500	3002700	9343.5	9623	10005.833	10372.25	54.82
08-09-2022	9650	9650	9550	9600	3414600	9343	9614	9998	10358.375	58.70
09-09-2022	9600	9700	9575	9625	1767700	9346	9605.25	9988	10344.25	59.64
12-09-2022	9650	9650	9450	9525	1619900	9348.5	9596.5	9978.5	10331.375	54.34
13-09-2022	9525	9675	9475	9625	2023900	9355	9591.25	9969	10318.5	58.33
14-09-2022	9550	9675	9525	9600	1848400	9363	9587.25	9960.333	10307.125	56.99
15-09-2022	9675	9750	9550	9700	1697900	9372.5	9583.75	9952	10296.5	60.86
16-09-2022	9625	9850	9575	9800	3184500	9386.5	9580.5	9944.333	10287.375	64.32
19-09-2022	9925	9950	9750	9950	2493300	9400.5	9579.5	9937.333	10278.875	68.78
20-09-2022	9975	10225	9850	10175	8178700	9422.5	9578.25	9932.5	10272.875	74.02
21-09-2022	10175	10200	10000	10050	4732200	9442	9575.75	9927	10266.375	67.26
22-09-2022	10050	10050	9900	10000	2953800	9461	9573.5	9919.167	10261.125	64.72
23-09-2022	10075	10225	9950	10125	4309200	9482	9574.25	9914.333	10258.75	67.98
26-09-2022	10100	10175	9900	9950	1364300	9498.5	9571.75	9908.167	10255.875	59.66
27-09-2022	10025	10025	9800	9925	1489200	9512	9566	9902	10252.625	58.56
28-09-2022	9875	9925	9650	9825	1367900	9522.5	9559.75	9894.667	10247.75	54.24
29-09-2022	9825	9875	9650	9700	1329400	9530	9550	9887.5	10242.5	49.35
30-09-2022	9700	9700	9475	9550	2114500	9533	9545.75	9878.667	10234.875	44.19
03-10-2022	9500	9525	9375	9400	1644300	9532.5	9540	9868.167	10221.375	39.72
04-10-2022	9500	9500	9300	9325	4249000	9534	9528	9856.167	10207.25	37.67
05-10-2022	9375	9375	9225	9250	2128300	9535.5	9519	9845	10192.125	35.68
06-10-2022	9250	9300	9125	9150	3072800	9536	9512.5	9831.333	10177.875	33.17
07-10-2022	9150	9175	9100	9125	3929300	9534	9507.25	9817.833	10163.5	32.56
10-10-2022	9125	9175	9075	9100	2975000	9532.5	9500.25	9805.167	10149.5	31.92
11-10-2022	9150	9375	9075	9350	3729700	9536.5	9496.25	9797.667	10136.625	43.80
12-10-2022	9400	9400	9125	9225	2106900	9538.5	9489	9786.167	10122.5	40.04
13-10-2022	9200	9225	9100	9200	987200	9540.5	9480.5	9777.333	10110	39.31
14-10-2022	9200	9275	9050	9100	1247400	9530	9469.75	9770	10098.5	36.46
17-10-2022	9050	9150	9000	9075	1501900	9517	9458.75	9762.5	10086.75	35.76
18-10-2022	9200	9275	9100	9225	1697700	9506.5	9447.5	9756	10074.625	42.83
19-10-2022	9250	9500	9175	9425	4377600	9501.5	9438.75	9752.167	10063.75	50.64
20-10-2022	9400	9525	9375	9450	2672800	9498	9431	9748.167	10052.625	51.53
21-10-2022	9275	9325	9225	9300	2066000	9490	9425.25	9738.833	10041	46.15
24-10-2022	9275	9425	9250	9400	3311700	9484	9421	9730.333	10028.875	49.91
25-10-2022	9275	9275	9100	9175	2783700	9476	9413.5	9720.167	10016.75	42.69
26-10-2022	9125	9225	9125	9225	1077900	9471	9410.25	9710.833	10004.75	44.61
27-10-2022	9250	9300	9200	9200	1269400	9469	9405.5	9701.5	9990.25	43.82
28-10-2022	9200	9250	9125	9200	1499500	9468.5	9402.5	9691.167	9977.75	43.82
31-10-2022	9275	9325	9200	9275	2472900	9469	9401.25	9682.667	9966.75	47.08
01-11-2022	9425	10250	9425	10225	22656700	9488	9411.25	9680.667	9961.375	70.45
02-11-2022	10200	10200	10000	10000	4211600	9498	9419.25	9675.5	9955.625	63.32
03-11-2022	10025	10175	9950	10100	5623800	9513	9429	9670.333	9951.375	65.01
04-11-2022	10075	10600	10025	10475	11322200	9536.5	9441.75	9667.333	9949.125	70.52
07-11-2022	10475	10650	10225	10525	7230100	9561	9455.25	9666.167	9947.125	71.17
08-11-2022	10650	10700	10250	10250	4255900	9579.5	9466	9662	9943.375	62.93
09-11-2022	10225	10450	10050	10175	7194700	9595	9474	9658	9938.875	60.87
10-11-2022	10175	10475	10100	10475	5378100	9618	9486	9656	9935.875	65.72
11-11-2022	10500	10575	10225	10250	2208100	9633.5	9494.75	9652.833	9932.75	59.74
14-11-2022	10250	10300	10150	10300	1620800	9651.5	9500.75	9650	9929.875	60.59
15-11-2022	10250	10250	10050	10100	2317400	9665.5	9505.75	9645.667	9927	55.50
16-11-2022	10100	10125	9700	9825	4125400	9672	9507.75	9639.333	9922.375	49.35
17-11-2022	9750	9825	9525	9625	3088500	9672.5	9507.75	9633.5	9916.625	45.41
18-11-2022	9625	9900	9600	9900	3257200	9678	9512	9629.5	9910.5	51.18
21-11-2022	9925	9950	9700	9750	1260700	9682.5	9515.5	9625.167	9904.5	48.19
22-11-2022	9750	9800	9625	9625	889900	9682.5	9518.75	9621.667	9897.375	45.79
23-11-2022	9650	9775	9650	9675	997000	9684	9523.5	9619.5	9891.25	46.93
24-11-2022	9675	9900	9600	9750	1984700	9685	9528.75	9617.5	9885.25	48.67
25-11-2022	9750	9925	9700	9900	1982500	9687	9536.75	9616	9880	52.06
28-11-2022	9900	9975	9825	9925	1861400	9686.5	9543.5	9615.167	9874.625	52.62
29-11-2022	9925	9950	9825	9850	1589400	9680	9551.25	9612.167	9869.375	50.70
30-11-2022	9775	10050	9775	9950	4694000	9678	9560	9609.833	9864.75	53.16
01-12-2022	9875	10025	9850	10000	2738200	9678	9569.5	9608.333	9858.875	54.38
02-12-2022	10050	10100	9850	10000	2775500	9675.5	9578.75	9608	9854.625	54.38
05-12-2022	10000	10000	9850	9925	1603000	9675	9586.75	9606.167	9849.875	52.02
06-12-2022	9925	9975	9725	9975	2110900	9676	9594	9602.667	9845.5	53.47
07-12-2022	9950	9950	9750	9950	1943000	9678.5	9600.5	9599.333	9840.625	52.61
08-12-2022	9950	9950	9500	9900	2535600	9682.5	9606.25	9594.167	9836.25	50.86
09-12-2022	9900	9975	9825	9925	2099500	9690	9611.5	9593.833	9831.5	51.72
12-12-2022	9925	10100	9850	10000	3033600	9702	9617.25	9594	9826.625	54.33
13-12-2022	10075	10075	9875	10000	1814100	9715.5	9624.75	9590.5	9821	54.33
14-12-2022	10000	10050	9925	9975	1559800	9730	9632.75	9589.333	9816.25	53.22
15-12-2022	9975	9975	9825	9850	810600	9744	9640	9589.667	9809.5	47.95
16-12-2022	9800	9950	9775	9950	702800	9760.5	9647.25	9591.667	9803.5	52.04
19-12-2022	9950	9950	9775	9875	1025500	9776	9654.25	9592.167	9797.875	48.93
20-12-2022	9875	9925	9875	9850	1052800	9786	9661.25	9592.833	9794.75	47.90
21-12-2022	9850	9925	9750	9850	557800	9798.5	9668.5	9592.167	9789.25	47.90
22-12-2022	9850	9850	9625	9650	1096400	9807.5	9674	9589.5	9784.875	40.09
23-12-2022	9650	9750	9625	9750	783600	9820.5	9675.25	9586.667	9782.625	44.93
26-12-2022	9725	9875	9650	9825	452700	9835.5	9676.25	9584.333	9780.75	48.30
27-12-2022	9800	10100	9800	10075	1925800	9852.5	9679.5	9582.5	9780.125	57.61
28-12-2022	10025	10050	9900	10025	1505100	9864.5	9683	9580.667	9780.25	55.46
29-12-2022	10000	10025	9900	9925	720900	9874	9686	9578.667	9779.625	51.33
30-12-2022	10000	10000	9875	9900	1114400	9886	9688	9578.833	9775.625	50.32
02-01-2023	9900	9950	9800	9950	336300	9897	9690.5	9579.667	9772	52.34
03-01-2023	9950	9950	9825	9850	958000	9910.5	9693.25	9579.167	9767.75	48.13
04-01-2023	9850	9925	9675	9775	3837100	9921.5	9696.25	9580.667	9763.5	45.19
05-01-2023	9775	9825	9550	9625	3648800	9930	9699.5	9580.333	9758.625	39.95
06-01-2023	9575	10150	9550	10050	5144900	9947	9707.75	9584	9755.125	55.66
09-01-2023	10125	10275	10000	10275	2257200	9967	9718	9589.833	9753.75	61.41
10-01-2023	10125	10175	10000	10050	1280400	9963.5	9725.75	9595.333	9751.375	53.88
11-01-2023	10100	10275	9975	10175	4790100	9967	9732.5	9601.833	9748.375	57.03
12-01-2023	10275	10450	10175	10300	7202700	9971	9742	9609.667	9745.5	59.98
13-01-2023	10300	10425	10200	10275	1822900	9967	9751.75	9616.833	9742.25	59.11
16-01-2023	10300	10425	10250	10250	2551700	9961.5	9761.25	9624	9740	58.19
17-01-2023	10250	10275	9800	9975	5632300	9956	9767.75	9629.333	9735.5	49.20
18-01-2023	9975	9975	9750	9825	2109600	9949	9772	9632.333	9730.75	45.11
19-01-2023	9750	10075	9725	10000	2417300	9939.5	9778.75	9637.167	9726.875	50.30
20-01-2023	9975	9975	9775	9800	2505200	9930.5	9782	9640	9722.25	45.05
24-01-2023	9825	9900	9750	9775	2055200	9920	9785.75	9640.5	9717.5	44.43
25-01-2023	9775	9900	9750	9850	1615400	9915	9790.25	9642.167	9713	46.81
26-01-2023	9900	10275	9900	10100	5728900	9920.5	9796.25	9645.333	9709.625	53.90
27-01-2023	10100	10100	9850	9900	2109200	9926	9799.25	9647.167	9706.625	48.35
30-01-2023	9850	9925	9775	9825	2549400	9924.5	9801.25	9649.5	9703.25	46.42
31-01-2023	9825	10050	9825	10000	6520700	9929.5	9806	9653.5	9701.25	51.30
01-02-2023	10075	10175	9850	9900	3950600	9935	9808.75	9657.5	9700	48.58
02-02-2023	10100	10425	10000	10350	8462400	9948.5	9816.25	9665.167	9701.75	59.11
03-02-2023	10350	10650	10325	10600	9922500	9965.5	9825.25	9674.333	9704.5	63.57
06-02-2023	10750	11125	10700	10975	11925300	9987	9837	9686.833	9708.75	69.03
07-02-2023	10900	11050	10775	10775	3552100	10004	9845.25	9697	9712.375	63.56
08-02-2023	10725	11000	10675	10950	2554500	10026	9853	9709.5	9715.625	66.09
09-02-2023	10950	11125	10825	10975	6124700	10046.5	9862.25	9722.167	9719	66.45
10-02-2023	11100	11500	11075	11475	13571700	10076	9877	9738.333	9725.25	72.68
13-02-2023	11450	11575	11275	11400	4368300	10104	9889.75	9753.833	9732	70.56
14-02-2023	11425	11850	11425	11700	7814400	10139.5	9907.25	9771	9739.5	73.84
15-02-2023	11700	11700	11275	11525	2502100	10170.5	9923.25	9786.167	9744.625	69.01
16-02-2023	11550	11575	11300	11400	2196600	10199.5	9939	9800.167	9749.375	65.71
17-02-2023	11375	11475	11000	11000	2405700	10221.5	9952	9811.333	9751	56.40
20-02-2023	11100	11325	11000	11100	4469000	10245	9967.5	9822.667	9756.625	58.00
21-02-2023	11175	11475	11175	11400	3114200	10273	9987.5	9835.833	9763.75	62.46
22-02-2023	11300	11400	11175	11275	2354800	10298.5	10007	9849.333	9767.5	59.62
23-02-2023	11275	11350	11125	11200	842900	10323	10026.5	9862.833	9772.75	57.92
24-02-2023	11300	11300	11100	11100	1898900	10348	10046	9876	9779.25	55.64
27-02-2023	11100	11400	10950	11025	2328000	10369.5	10065	9888	9786.125	53.92
28-02-2023	11075	11175	10875	11125	2952600	10394.5	10085.25	9901	9792.75	55.87
01-03-2023	11125	11275	11025	11275	1428000	10423	10104.5	9915.167	9800.375	58.70
02-03-2023	11250	11300	11125	11125	2224600	10448.5	10123.5	9928.5	9806.25	54.91
03-03-2023	11275	11600	11175	11425	5450600	10484	10145.75	9944	9813.125	60.41
06-03-2023	11475	11600	11275	11300	3997600	10515	10167.75	9955.167	9818.75	57.28
07-03-2023	11250	11400	11125	11250	2064900	10543.5	10189.5	9965.333	9824.125	56.03
08-03-2023	11250	11475	11200	11475	4099400	10571.5	10212	9976.833	9829.75	60.24
09-03-2023	11450	11475	11300	11475	2924200	10600.5	10232.5	9988.833	9835.625	60.24
10-03-2023	11400	11475	11325	11475	1977300	10631.5	10252.75	10001.167	9841.875	60.24
13-03-2023	11475	11475	10900	11050	2963600	10654.5	10270.25	10010.167	9847.75	49.13
14-03-2023	11000	11150	10800	11000	1904300	10675.5	10286.25	10018.833	9853.625	48.01
15-03-2023	10900	11000	10250	10250	4432400	10683.5	10297	10023.333	9855.25	35.07
16-03-2023	9900	9975	9550	9650	11253900	10681	10301.25	10024.5	9855.75	28.47
17-03-2023	9750	10200	9725	10125	3280200	10691	10310.5	10030	9858	38.37
20-03-2023	10000	10200	9925	10100	2730400	10692	10319.5	10035.833	9861	38.07
21-03-2023	10150	10275	10025	10075	1469600	10688	10327.5	10041.333	9864.375	37.75
24-03-2023	10100	10150	9900	10075	3027800	10688.5	10326	10046.667	9868.625	37.75
27-03-2023	10075	10075	9800	9900	4796900	10683	10325	10049.333	9872.125	35.36
28-03-2023	10125	10750	10100	10575	5460400	10688.5	10329.75	10057.5	9879.375	48.81
29-03-2023	10750	10850	10575	10675	2151500	10696.5	10331.75	10066.667	9886.75	50.45
30-03-2023	10650	10900	10575	10750	2492500	10706.5	10334	10076.333	9894.625	51.70
31-03-2023	10675	10675	10400	10500	4114500	10717	10336.5	10084.167	9901.25	47.40
03-04-2023	10575	10675	10200	10625	2789200	10733	10341	10092.333	9907.5	49.66
04-04-2023	10500	10600	10300	10375	1426900	10740.5	10340	10099.333	9913	45.46
05-04-2023	10500	10525	9800	9850	9771400	10741.5	10336	10101.833	9915.375	38.16
06-04-2023	9825	9975	9750	9900	3321700	10744	10332	10105.167	9916.375	39.16
10-04-2023	9900	9950	9800	9825	745400	10743.5	10329.25	10108	9917.5	38.16
11-04-2023	9900	10325	9825	10250	4435500	10746.5	10333.5	10113	9920.625	46.49
12-04-2023	10325	10600	10200	10550	2922800	10759.5	10342.75	10119.333	9925.25	51.46
13-04-2023	10400	10425	10225	10275	1734700	10768.5	10346.5	10123.667	9929.25	47.14
14-04-2023	10250	10400	10225	10300	844600	10774.5	10352	10128.833	9933.75	47.57
17-04-2023	10225	10375	10150	10225	1734000	10781	10358	10132.833	9938.375	46.35
18-04-2023	10325	10450	10325	10350	737300	10781	10364.75	10137.833	9944.125	48.71
26-04-2023	10250	10450	10000	10300	2480100	10775	10370.25	10141.833	9949.5	47.80
27-04-2023	10350	10650	10350	10500	2765200	10765.5	10376.25	10146.5	9956.5	51.68
28-04-2023	10550	10575	10300	10500	2682000	10760	10382	10150.167	9962.75	51.68
02-05-2023	10500	10500	10100	10100	4865200	10743	10384.5	10149.667	9967.875	44.09
03-05-2023	10100	10100	9850	9900	2381400	10721.5	10384	10148.667	9972	40.86
04-05-2023	10000	10075	9925	9950	1687500	10691	10383.5	10148.333	9976.5	42.00
05-05-2023	10000	10000	9850	9975	2454300	10662.5	10383.25	10147.333	9981	42.60
08-05-2023	10025	10250	9950	10050	2790800	10629.5	10384.5	10148	9985.625	44.45
09-05-2023	10175	10450	10125	10350	2685000	10606	10388.25	10150.833	9991.125	51.23
10-05-2023	10325	10400	10225	10250	1010400	10583	10391.25	10153.667	9995.875	49.08
11-05-2023	10200	10300	10075	10125	1602600	10565.5	10393.5	10156.5	9999.875	46.45
12-05-2023	10225	10400	10100	10150	896800	10546.5	10395.75	10160.5	10003.625	47.06
15-05-2023	10200	10200	10100	10150	720000	10521.5	10397.25	10165.5	10007.25	47.06
16-05-2023	10200	10300	10150	10250	1970800	10501	10399.75	10171.667	10012.25	49.72
17-05-2023	10325	10500	10250	10425	1961300	10485.5	10404.25	10179.5	10018.5	54.06
19-05-2023	10250	10325	10000	10250	2139200	10468.5	10408.25	10186.833	10024.125	49.46
22-05-2023	10200	10300	10150	10225	1120100	10452.5	10411	10194.167	10029.125	48.82
23-05-2023	10275	10275	9925	10025	3500900	10430.5	10412.5	10200.333	10033.375	43.93
24-05-2023	9975	10050	9900	10025	2184300	10405.5	10414.25	10204.833	10037.75	43.93
25-05-2023	10050	10200	10000	10100	2902700	10385	10416.75	10210.667	10042.625	46.27
26-05-2023	10075	10175	10050	10075	934400	10358	10421	10216.5	10047.5	45.59
29-05-2023	9950	10075	9925	10000	944000	10332	10423.5	10222.5	10049.375	43.51
30-05-2023	10175	10225	10075	10200	491500	10311	10427.25	10230	10051.75	50.04
31-05-2023	10175	10200	10000	10025	1849000	10282	10426.75	10235.333	10053.125	45.13
05-06-2023	9950	9975	9825	9875	1972500	10250	10425.25	10238.333	10054.125	41.38
06-06-2023	9850	9900	9775	9825	3109000	10217	10424.25	10240.833	10055.125	40.18
07-06-2023	9775	9850	9600	9625	3122300	10188.5	10421.5	10243	10054.75	35.72
08-06-2023	9700	9725	9550	9600	3391600	10160.5	10418	10244.333	10054.25	35.19
09-06-2023	9600	9650	9450	9475	3219900	10145	10414.25	10246.333	10053.75	32.61
12-06-2023	9625	9825	9625	9775	2145600	10147.5	10414.25	10250	10055.25	43.36
13-06-2023	9825	9900	9800	9900	1524600	10143	10417	10254.667	10058.25	47.14
14-06-2023	9800	9875	9725	9775	2177500	10136.5	10414.25	10258.5	10061	43.98
15-06-2023	9825	9900	9775	9900	1102600	10133	10410.5	10262.667	10064.25	47.76
16-06-2023	9900	9900	9800	9850	860700	10128.5	10408.5	10260.167	10067.125	46.41
19-06-2023	9825	9900	9775	9825	1382100	10127	10405	10259	10068.75	45.71
20-06-2023	9875	9875	9750	9775	775400	10111	10399.75	10256.833	10070.875	44.29
21-06-2023	9775	9775	9625	9725	2002500	10092	10394.25	10251.833	10073	42.84
22-06-2023	9775	9850	9750	9800	719800	10073	10389.75	10247	10075.5	45.70
23-06-2023	9750	9950	9750	9875	2081200	10060.5	10388.75	10244.5	10078.25	48.47
26-06-2023	9850	9875	9750	9775	426600	10043.5	10388.25	10241.833	10080.125	45.16
27-06-2023	9800	9825	9725	9775	955600	10031.5	10386	10237.167	10082.375	45.16
03-07-2023	9925	9925	9650	9700	2635400	10028.5	10385	10233.5	10083.5	42.63
04-07-2023	9700	9700	9550	9575	2785200	10022	10383	10228.667	10084.375	38.73
05-07-2023	9600	9675	9550	9675	1761000	10019	10381.25	10225.833	10085.75	43.21
06-07-2023	9750	9950	9750	9925	5069400	10012.5	10379.5	10226.5	10087.875	52.54
07-07-2023	9900	10125	9875	10100	2345500	10003.5	10381.5	10229.667	10090.375	57.77
10-07-2023	10125	10225	10050	10200	1620700	10002	10385.25	10231.667	10093.25	60.45
11-07-2023	10125	10225	10050	10175	2690600	9999.5	10387	10234.5	10096.5	59.43
12-07-2023	10275	10350	10175	10225	2608500	9999.5	10390.25	10238.5	10099.5	60.85
13-07-2023	10150	10275	10150	10225	1770600	9997	10389	10242.167	10102.625	60.85
14-07-2023	10375	10450	10250	10375	3028400	9998.5	10386.75	10246.333	10106	65.09
17-07-2023	10350	10450	10225	10425	2604000	9997	10381.25	10249.833	10109.125	66.40
18-07-2023	10275	10325	10100	10150	1351700	9990	10375	10251.333	10110.125	54.34
20-07-2023	10300	10300	10075	10100	1759900	9990	10366.5	10253	10109.75	52.48
21-07-2023	10200	10350	10050	10325	1881400	9998.5	10360	10255.5	10111.125	59.26
24-07-2023	10375	10425	10250	10400	2303300	10007.5	10349.25	10258.167	10113.125	61.24
25-07-2023	10300	10525	10275	10500	3912400	10018	10340.25	10261.5	10115	63.78
26-07-2023	10500	10500	10325	10325	1288000	10023.5	10326.5	10264.167	10116.875	56.78
27-07-2023	10350	10375	10200	10225	1078200	10021	10313.5	10265.833	10118.375	53.19
31-07-2023	10400	10525	10275	10475	2497600	10025.5	10304.25	10269.333	10121.625	60.00
01-08-2023	10500	10525	10300	10300	1033000	10029	10297.25	10272	10124.625	54.07
02-08-2023	10425	10500	10275	10475	1748000	10035.5	10291	10275.667	10129.25	58.49
03-08-2023	10600	11500	10575	11100	13255000	10054.5	10288	10283	10137.75	69.70
04-08-2023	11125	11275	11075	11100	1845300	10071.5	10286.25	10290.333	10146.625	69.70
07-08-2023	11100	11225	10925	10950	1693600	10082	10283.75	10296.833	10155.125	64.83
08-08-2023	10800	11100	10750	10775	4094100	10092.5	10280.5	10303	10163.25	59.59
09-08-2023	10950	11050	10750	10900	4522800	10106	10279.25	10309.333	10172.125	61.95
10-08-2023	10900	11025	10850	10975	4285000	10125	10277.75	10316.667	10181.5	63.34
11-08-2023	10900	11150	10900	11025	1410000	10145	10275.25	10324.5	10189.875	64.27
14-08-2023	11050	11100	10900	11050	1514000	10164	10274.5	10332.5	10199	64.76
15-08-2023	11275	11325	11125	11250	1370300	10187.5	10272.75	10343.167	10209.25	68.44
16-08-2023	11200	11200	11025	11100	905400	10209.5	10270.75	10352.167	10219.25	63.11
18-08-2023	11225	11225	11000	11050	1353000	10226.5	10268.75	10360.333	10229.125	61.40
21-08-2023	11150	11150	10975	11000	948900	10246	10264	10366.5	10238	59.66
22-08-2023	11000	11075	11000	11050	804900	10269.5	10259.75	10373.333	10246.125	60.85
23-08-2023	11000	11125	11000	11125	1031800	10295.5	10256.25	10381.333	10254.5	62.65
24-08-2023	11100	11375	11100	11250	1912800	10328	10258.25	10390.333	10264.25	65.48
25-08-2023	11200	11275	11150	11150	907000	10359	10259.75	10398.333	10273	61.46
28-08-2023	11275	11350	11225	11275	714700	10395	10270	10407.833	10283.5	64.40
29-08-2023	11150	11275	11150	11150	322800	10422.5	10285	10417	10293.125	59.51
30-08-2023	11150	11200	10925	10975	2191400	10444	10293.5	10426	10302	53.40
31-08-2023	10875	10875	10650	10650	1484800	10461.5	10299	10430	10309.25	44.29
01-09-2023	10700	10700	10450	10650	1609000	10476.5	10304.75	10432.5	10316.125	44.29
04-09-2023	10600	10800	10500	10625	1172600	10492	10310.25	10436.333	10318.125	43.63
05-09-2023	10600	10775	10575	10675	1565300	10509	10318	10439.667	10321.5	45.39
06-09-2023	10725	10975	10700	10925	1547000	10532	10321.5	10443.833	10325.625	53.26
07-09-2023	10775	10775	10550	10675	765700	10551	10321.5	10446.5	10326.625	46.11
08-09-2023	10750	10800	10675	10725	683000	10569.5	10321.25	10449.667	10327.625	47.62
11-09-2023	10825	11050	10775	11000	1846400	10592	10326.25	10456.5	10331.375	55.10
12-09-2023	11075	11075	10775	10925	594200	10615	10329.25	10463.833	10335.125	52.88
13-09-2023	10850	11000	10850	10975	1040000	10639	10335.25	10470.333	10337.625	54.20
14-09-2023	11025	11025	10900	10900	157100	10663	10345.75	10477.667	10340.875	51.85
15-09-2023	10975	10975	10750	10800	863000	10687.5	10354.75	10484.5	10343.375	48.81
18-09-2023	10700	10750	10250	10275	3194500	10699.5	10359.25	10487.333	10344.25	36.66
19-09-2023	10250	10625	10175	10325	2834600	10707.5	10360	10488.833	10346.75	38.23
20-09-2023	10325	10325	10100	10125	3482700	10708	10355.75	10490.333	10349.25	34.53
21-09-2023	10075	10300	10050	10125	2561200	10706.5	10354.25	10492.333	10350.375	34.53
22-09-2023	10250	10300	10125	10150	1418700	10706	10352.75	10493.333	10352.375	35.44
25-09-2023	10100	10200	10000	10075	2051800	10703	10351.25	10494.5	10354.625	33.92
26-09-2023	10075	10125	9825	9850	3431100	10695.5	10346.25	10491.167	10355.5	29.80
27-09-2023	9800	10050	9775	10025	2199400	10688.5	10343.5	10487.333	10356.875	36.28
29-09-2023	10100	10125	9925	9975	1285800	10679.5	10338.25	10480.667	10357.25	35.28
10-10-2023	10050	10150	10050	10125	1154600	10679	10334.5	10476.333	10358.25	40.59
11-10-2023	10125	10150	10000	10025	1602400	10677.5	10333.75	10470.167	10359.125	38.33
12-10-2023	9975	10125	9975	10075	999000	10672.5	10335.5	10464.167	10359.75	40.12
13-10-2023	10050	10100	9975	10025	769700	10665	10336.25	10454.5	10359.875	38.91
16-10-2023	10000	10150	10000	10075	774200	10656.5	10337.25	10445.667	10360.25	40.84
17-10-2023	10100	10350	10100	10275	2618100	10655.5	10339.5	10436.167	10362	47.94
18-10-2023	10300	10300	9925	10000	2459400	10651	10336	10426	10362.125	40.71
19-10-2023	9900	10000	9800	9900	1239500	10639.5	10332.5	10416	10361.875	38.43
20-10-2023	9825	9850	9700	9800	1123200	10629.5	10329.25	10408	10361.375	36.26
23-10-2023	9825	9825	9525	9675	1612800	10613.5	10324.5	10398.5	10360.125	33.69
24-10-2023	9650	9825	9650	9675	977500	10585	10319.75	10387	10358.5	33.69
25-10-2023	9700	9800	9700	9725	1208000	10557.5	10314.5	10376.667	10357.125	35.80
26-10-2023	9700	9700	9175	9350	4709500	10525.5	10303.75	10364.333	10354	28.48
27-10-2023	9375	9450	9350	9350	1139900	10497	10294.75	10352.667	10351.5	28.48
30-10-2023	9250	9275	9150	9225	747600	10463.5	10284.75	10340.667	10347.875	26.39
31-10-2023	9225	9250	9025	9225	1172200	10428.5	10276.75	10328	10344.625	26.39
01-11-2023	9500	9500	9100	9125	1613400	10390.5	10267.75	10313.667	10341	24.71
02-11-2023	9150	9475	9150	9375	2563000	10357	10260.5	10302	10338.625	35.73
03-11-2023	9375	9500	9375	9400	996600	10320	10253.75	10288.5	10337.375	36.72
06-11-2023	9575	9950	9450	9800	3316600	10294	10251.75	10278.5	10337.625	50.07
07-11-2023	9850	10200	9700	9825	3907500	10269.5	10248	10269	10337.625	50.77
08-11-2023	9825	9825	9550	9650	1443000	10242.5	10244.25	10256.833	10335.5	45.92
09-11-2023	9700	9750	9600	9625	825400	10214	10241.75	10244.5	10333.5	45.26
10-11-2023	9600	9600	9350	9425	2612200	10180	10237.75	10230.833	10331	40.24
13-11-2023	9475	9475	9375	9450	707600	10144	10236	10220.167	10328.75	41.12
14-11-2023	9425	9475	9325	9425	744300	10109.5	10234.25	10209.667	10326.125	40.48
15-11-2023	9475	9475	9350	9350	952400	10071	10233	10203.667	10323.625	38.54
16-11-2023	9425	9425	9325	9400	800800	10036	10229.25	10202	10321.75	40.58
17-11-2023	9400	9500	9375	9450	1738800	10005.5	10224.75	10197.5	10320.875	42.64
20-11-2023	9450	9625	9400	9550	1119100	9983.5	10222.5	10193.833	10318.375	46.62
21-11-2023	9600	9600	9300	9325	1961400	9957	10216.75	10188.833	10313.625	39.91
22-11-2023	9375	9400	9225	9250	1150900	9929.5	10210.75	10183.333	10309.625	37.95
23-11-2023	9225	9400	9225	9250	1393600	9901	10205	10179	10305	37.95
24-11-2023	9250	9325	9200	9275	1490100	9868	10200	10170.333	10299.875	39.11
27-11-2023	9300	9425	9250	9300	995100	9840.5	10195.75	10161.167	10295	40.30
28-11-2023	9300	9375	9250	9300	1414000	9812	10190.75	10151.5	10290.25	40.30
29-11-2023	9375	9425	9300	9425	1132900	9780.5	10186.25	10144.333	10287.5	46.42
30-11-2023	9325	9375	9275	9325	1349500	9748.5	10181.75	10135.667	10285	42.65
01-12-2023	9600	9750	9375	9525	3664800	9719.5	10179.25	10130	10282.625	51.18
04-12-2023	9475	9500	9350	9350	1626300	9688.5	10175.75	10126.667	10280.375	44.89
05-12-2023	9375	9475	9275	9425	1576800	9661	10174.25	10123.5	10278.625	47.85
06-12-2023	9425	9550	9425	9525	2381600	9646	10172.75	10121.5	10277	51.58
07-12-2023	9500	9600	9400	9500	909900	9629.5	10168.5	10116.5	10274	50.60
08-12-2023	9550	9550	9350	9375	1478400	9614.5	10161.25	10108.667	10271.375	45.93
11-12-2023	9400	9450	9325	9375	462300	9599.5	10153	10102.667	10269.125	45.93
12-12-2023	9425	9550	9325	9400	1518000	9584.5	10145.25	10096.667	10266.125	47.06
13-12-2023	9375	9375	9175	9325	2157700	9569.5	10136.25	10090.667	10263.25	44.08
14-12-2023	9300	9375	9275	9325	684700	9559	10127.25	10083.833	10258.125	44.08
15-12-2023	9300	9425	9275	9425	1416700	9547	10117.75	10078	10252.25	49.07
18-12-2023	9250	9350	9250	9250	450100	9532.5	10106	10069.667	10243.625	42.00
19-12-2023	9300	9375	9225	9250	1116300	9515	10097	10061.333	10236	42.00
20-12-2023	9250	9325	9150	9200	1426600	9498.5	10088	10055.333	10227.25	40.09
21-12-2023	9175	9250	9125	9150	819400	9480	10076.25	10050.333	10218.125	38.21
22-12-2023	9200	9325	9175	9250	589000	9464.5	10064.75	10045.667	10207	43.87
27-12-2023	9300	9375	9225	9325	1201100	9449.5	10053	10041.333	10196.625	47.73
28-12-2023	9325	9475	9300	9425	885200	9432.5	10044	10037.167	10185.25	52.44
29-12-2023	9425	9450	9325	9425	1035300	9421	10036	10031	10174.75	52.44
02-01-2024	9400	9500	9375	9450	305800	9412	10025.75	10025.667	10165	53.65
03-01-2024	9425	9450	9300	9300	584200	9402	10015.75	10020.167	10156.5	46.08
04-01-2024	9275	9400	9275	9350	537000	9395.5	10004.5	10014.833	10147.75	48.68
05-01-2024	9325	9375	9250	9275	1323600	9387.5	9986.25	10009	10137.125	45.16
08-01-2024	9225	9275	9175	9225	918400	9377.5	9967.5	10002.167	10126.875	42.93
09-01-2024	9225	9250	9150	9150	1181500	9373.5	9949.5	9993.667	10116.625	39.76
10-01-2024	9150	9250	9150	9175	535600	9370	9933.5	9986.5	10107	41.32
11-01-2024	9225	9350	9200	9300	889800	9371.5	9917.5	9980.333	10098.375	48.48
12-01-2024	9350	9350	9250	9275	1006300	9372.5	9900.5	9975.333	10089.125	47.24
15-01-2024	9275	9275	9225	9225	418900	9374.5	9882.5	9970	10078.875	44.77
16-01-2024	9225	9325	9175	9300	503700	9373	9865	9964.667	10069.75	49.07
17-01-2024	9300	9300	9150	9175	1428800	9368.5	9844.25	9958.667	10058.5	43.05
18-01-2024	9175	9250	9150	9150	772300	9355.5	9824.75	9953	10047.75	41.94
19-01-2024	9225	9225	9125	9150	771500	9342	9805.75	9946	10037.25	41.94
22-01-2024	9150	9175	9000	9000	2184900	9329	9785.75	9939.167	10024.875	35.58
23-01-2024	9000	9075	8925	8950	1706600	9315.5	9764.75	9933	10012.25	33.74
24-01-2024	9050	9200	8950	9175	1678400	9310.5	9745.25	9928.667	10000.75	47.01
25-01-2024	9175	9250	9075	9125	736000	9304	9724	9925.333	9991.125	44.86
26-01-2024	9375	9375	9100	9150	931200	9298.5	9704	9922.333	9981.875	46.19
29-01-2024	9250	9250	9050	9125	911400	9294	9682.5	9920	9976.25	45.02
30-01-2024	9150	9150	9050	9075	658300	9287.5	9661.75	9915.333	9973.375	42.70
31-01-2024	9075	9125	9025	9050	1217600	9279.5	9642.5	9909.667	9968	41.55
01-02-2024	9025	9050	8975	8975	1178000	9268	9625.75	9904.333	9962.375	38.21
02-02-2024	8950	9000	8900	8925	1378700	9260	9608.5	9897.833	9956.625	36.13
05-02-2024	8975	9025	8875	8900	1233100	9253	9591.25	9891.5	9950.75	35.10
06-02-2024	8900	9125	8875	9075	1402400	9249.5	9575.25	9886.5	9946.625	46.58
07-02-2024	9050	9050	8800	8825	2581300	9240.5	9554.25	9880.167	9937.875	36.62
12-02-2024	8800	8975	8800	8925	1315200	9233	9536.75	9874.833	9929.125	41.96
13-02-2024	8900	8900	8775	8800	1716700	9223	9517.5	9868.167	9919.375	37.68
15-02-2024	8800	9300	8800	9175	5560500	9218	9499.25	9863.5	9912.75	53.13
16-02-2024	9100	9100	8825	8875	3918200	9209	9478.75	9857.5	9904	43.78
19-02-2024	8850	8900	8825	8825	1146900	9195	9457.25	9851.167	9896.25	42.44
20-02-2024	8875	9100	8825	9050	2051300	9189	9438.75	9846.833	9892.25	49.88
21-02-2024	9050	9075	8900	8925	975600	9179	9420	9842.5	9887.375	46.30
22-02-2024	9025	9100	8975	9000	655400	9168.5	9407.25	9838	9883.25	48.68
23-02-2024	9075	9075	8900	8950	965900	9157.5	9393.5	9831.5	9876.75	47.18
26-02-2024	9050	9200	8950	9025	2376000	9150.5	9382.5	9824.333	9869.125	49.68
27-02-2024	9150	9175	8975	9025	1310100	9143.5	9371.5	9816.5	9862.875	49.68
28-02-2024	9075	9125	9025	9050	795400	9136.5	9360.5	9809	9856.625	50.59
29-02-2024	9100	9125	8975	9050	1394200	9131	9350.25	9801.167	9850.75	50.59
01-03-2024	8975	9125	8950	8950	1076000	9123.5	9341.25	9792.667	9843.75	46.69
04-03-2024	9125	9125	9000	9000	505200	9115	9331	9783.5	9837.25	48.81
05-03-2024	9000	9000	8825	8875	1801800	9107.5	9320	9773.167	9829.125	44.08
07-03-2024	8850	8900	8750	8775	3141200	9098	9306.5	9764	9820.5	40.69
08-03-2024	8750	8825	8700	8725	2408200	9088.5	9293.5	9754.833	9813.625	39.06
13-03-2024	8725	8750	8600	8625	2117600	9078	9279	9743.5	9807.25	35.98
14-03-2024	8575	8775	8575	8725	1441900	9067.5	9266	9732.333	9801.125	41.00
15-03-2024	8775	8775	8650	8675	546400	9054.5	9252	9720.167	9794.625	39.34
18-03-2024	8625	8725	8625	8675	895500	9039.5	9236	9709.167	9787.75	39.34
19-03-2024	8625	8675	8550	8550	706100	9022	9221.5	9698	9778.75	35.20
20-03-2024	8600	8650	8525	8525	696000	9003.5	9207.75	9685	9770.125	34.42
21-03-2024	8600	8700	8550	8700	825400	8991.5	9196.75	9674.333	9763	43.80
22-03-2024	8750	8825	8600	8675	2423800	8978	9186.75	9662.333	9755.625	42.86
25-03-2024	8625	8675	8600	8675	1150800	8966	9176.75	9646.167	9748.25	42.86
26-03-2024	8725	8725	8625	8650	911400	8954.5	9166	9629.833	9740.25	41.82
27-03-2024	8700	8750	8650	8750	1413800	8946.5	9160	9615.167	9731.875	47.34
28-03-2024	8750	8775	8600	8675	846400	8936.5	9153.25	9601.167	9724	43.97
01-04-2024	8750	8750	8625	8675	632300	8924	9147.75	9586.333	9716.25	43.97
02-04-2024	8800	8800	8700	8750	906500	8913.5	9143	9571.5	9709.875	48.25
03-04-2024	8825	8825	8700	8725	689000	8903.5	9139	9556.167	9703.375	46.96
04-04-2024	8725	8725	8625	8700	611200	8891.5	9132.25	9540.5	9696.375	45.65
05-04-2024	8675	8675	8600	8600	830200	8880	9124.25	9522.833	9689	40.75
16-04-2024	8600	8775	8550	8725	2408900	8871.5	9113.5	9507	9682.625	48.23
17-04-2024	8775	8775	8500	8525	2837000	8859	9100.5	9490.167	9674.25	39.61
18-04-2024	8500	8500	8275	8350	1704700	8846	9087.5	9472.5	9665.875	33.90
19-04-2024	8175	8175	7675	7700	5607000	8821	9068.25	9450.167	9655	21.51
22-04-2024	7700	7850	7650	7650	2350600	8790.5	9050.5	9427	9644.125	20.87
23-04-2024	7775	7900	7750	7800	1912400	8764	9034	9404	9635	27.74
24-04-2024	7825	7850	7675	7700	934100	8735	9016.75	9381	9625.5	26.11
25-04-2024	7675	7675	7500	7600	1323800	8704.5	8999.25	9356.5	9616.125	24.56
26-04-2024	7700	7725	7525	7650	1048200	8676	8981.75	9333.167	9605.5	26.90
29-04-2024	7600	7700	7575	7650	1391300	8648	8963.75	9311	9594.25	26.90
30-04-2024	7650	7800	7650	7800	1078100	8624.5	8946.25	9292	9584.375	34.01
02-05-2024	7550	7625	7125	7150	6280100	8589	8924.5	9268.667	9570.625	23.39
03-05-2024	7275	7400	7175	7250	1352800	8556	8904.5	9246.167	9557.625	27.16
06-05-2024	7300	7350	7050	7050	2603300	8515.5	8882.5	9222	9543.75	24.56
07-05-2024	7100	7100	7025	7050	1245700	8480	8860.25	9196.167	9530.125	24.56
08-05-2024	7025	7050	6850	6850	3775800	8438.5	8835.75	9170.667	9515.75	22.10
13-05-2024	6825	6825	6725	6750	1519500	8397.5	8810.25	9144.167	9500.5	20.97
14-05-2024	6725	6775	6600	6650	3206300	8347	8782.5	9115.167	9484.375	19.88
15-05-2024	6650	6675	6450	6575	4445600	8301	8755	9086.167	9468.375	19.07
16-05-2024	6675	6950	6625	6800	4282800	8260.5	8727.75	9058.333	9453.5	28.42
17-05-2024	6775	6925	6775	6850	1239700	8216.5	8702.75	9031.333	9439.25	30.35
20-05-2024	6850	6875	6750	6850	1761700	8175	8677	9005	9425.625	30.35
21-05-2024	6875	7075	6825	7075	2321300	8136.5	8652.5	8983.667	9412.625	38.92
22-05-2024	7050	7050	6900	6900	2159900	8095.5	8626.5	8960.833	9397.5	35.29
27-05-2024	6975	6975	6700	6725	3120300	8049.5	8600	8938.167	9380.625	32.06
28-05-2024	6625	6775	6625	6725	2773200	8003.5	8573.5	8915.5	9363.25	32.06
29-05-2024	6675	6675	6575	6575	3558500	7954	8545.25	8891.667	9345.25	29.39

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%