SPMA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1995	153	153	153	153	120500
03-01-1995	151	151	149	149	6500
04-01-1995	147	147	145	147	46000
05-01-1995	159	159	153	157	56000
06-01-1995	159	159	153	155	20500
09-01-1995	153	153	151	151	37000
10-01-1995	151	151	143	145	29500
11-01-1995	147	147	145	145	15000
12-01-1995	145	145	137	137	15000
13-01-1995	135	135	127	127	31000
16-01-1995	114	120	114	120	27000
17-01-1995	120	120	120	120	22500
18-01-1995	120	123	120	123	20500
19-01-1995	123	127	123	127	32000
20-01-1995	127	127	127	127	13000					28.33
23-01-1995	123	123	112	116	41500					23.66
24-01-1995	112	112	108	108	16000					20.96
25-01-1995	108	108	108	108	2000					20.96
26-01-1995	116	116	110	110	4500					23.49
27-01-1995	116	123	116	123	8500					37.53
30-01-1995	116	116	116	116	15000					33.92
31-01-1995	114	114	108	112	48500					32.03
02-02-1995	116	127	116	127	16500					44.54
03-02-1995	129	129	125	129	102500					45.97
06-02-1995	127	131	127	131	49500					47.42
07-02-1995	133	133	129	129	25000					46.09
08-02-1995	123	123	120	120	86000					40.54
09-02-1995	116	116	112	112	41500					36.35
10-02-1995	112	118	112	118	2000					41.25
13-02-1995	118	120	118	120	16000					42.83
14-02-1995	118	118	106	106	84000					35.61
15-02-1995	120	120	108	114	150000					41.66
16-02-1995	114	116	112	116	108500					43.10
17-02-1995	112	114	112	114	95000					41.99
20-02-1995	112	112	112	112	21000					40.85
21-02-1995	114	114	112	114	3000					42.53
22-02-1995	116	116	116	116	59500					44.23
23-02-1995	116	118	116	118	13500					45.96
24-02-1995	118	121	118	118	68500					45.96
28-02-1995	112	114	112	114	15000					42.88
07-03-1995	114	116	114	116	33500					44.87
08-03-1995	116	116	112	114	39000					43.25
09-03-1995	116	116	116	116	3500					45.37
10-03-1995	116	116	114	114	105000					43.61
13-03-1995	114	114	114	114	5000					43.61
14-03-1995	112	112	112	112	10000					41.74
15-03-1995	112	116	112	116	44000					46.68
16-03-1995	112	112	110	110	30000					41.05
17-03-1995	114	114	114	114	1000					45.75
22-03-1995	110	116	110	116	1500	122.92				47.98
23-03-1995	110	110	110	110	6000	122.06				42.35
24-03-1995	112	112	112	112	1000	121.32				44.68
27-03-1995	108	108	108	108	7500	120.54				41.10
28-03-1995	112	112	112	112	1000	119.64				45.78
29-03-1995	110	112	110	112	17500	118.78				45.78
30-03-1995	110	110	110	110	2000	117.96				43.76
03-04-1995	106	106	106	106	2000	117.18				39.98
04-04-1995	106	106	106	106	17500	116.4				39.98
05-04-1995	106	106	106	106	10000	115.78				39.98
06-04-1995	106	106	106	106	2000	115.36				39.98
07-04-1995	104	104	104	104	2000	115.04				37.78
11-04-1995	100	100	100	100	4500	114.64				33.78
12-04-1995	98	98	98	98	1000	114.14				31.95
13-04-1995	100	100	88	88	6000	113.36				24.76
17-04-1995	92	92	90	90	5000	112.62				28.24
18-04-1995	90	90	90	90	14000	112.1				28.24
19-04-1995	90	92	88	92	4000	111.78				31.89
21-04-1995	92	94	92	92	16000	111.46				31.89
24-04-1995	90	90	88	90	17000	111.06				30.11
25-04-1995	88	88	88	88	26500	110.36				28.41
26-04-1995	90	90	88	88	6000	109.8				28.41
28-04-1995	88	88	86	86	50500	109.28				26.66
01-05-1995	84	84	84	84	7500	108.42				25.00
02-05-1995	84	84	82	84	125000	107.52				25.00
03-05-1995	84	88	84	88	50000	106.66				34.46
04-05-1995	86	88	86	88	31000	105.84				34.46
05-05-1995	86	88	86	88	20500	105.2				34.46
08-05-1995	88	88	88	88	42000	104.72				34.46
09-05-1995	90	94	90	92	197000	104.2				43.97
11-05-1995	96	100	94	96	392000	103.72				51.54
12-05-1995	100	108	96	96	235000	103.52				51.54
16-05-1995	92	96	90	90	36500	103.04				41.73
17-05-1995	92	96	92	94	253500	102.6				48.74
18-05-1995	92	94	92	94	11500	102.2				48.74
19-05-1995	92	94	92	92	26000	101.8				45.56
22-05-1995	94	94	94	94	21000	101.4				49.13
23-05-1995	92	96	92	96	104500	101				52.49
24-05-1995	96	100	96	100	169000	100.64				58.40
26-05-1995	96	108	96	106	260500	100.4				65.36
29-05-1995	106	106	94	96	414000	100.04				50.26
30-05-1995	96	104	96	98	272500	99.68				52.62
01-06-1995	102	104	102	102	151500	99.44				57.01
02-06-1995	104	116	104	114	434500	99.4				66.91
05-06-1995	118	118	116	116	195000	99.44				68.22
06-06-1995	116	116	110	114	139500	99.44				65.43
07-06-1995	112	114	112	114	33000	99.48				65.43
08-06-1995	112	112	110	110	21000	99.36				59.75
09-06-1995	110	110	110	110	11500	99.36				59.75
12-06-1995	110	112	110	110	44500	99.28				59.75
13-06-1995	112	114	112	114	143500	99.24	111.08			63.68
14-06-1995	116	118	114	114	211500	99.32	110.69			63.68
15-06-1995	116	116	112	112	172500	99.32	110.32			60.26
16-06-1995	108	112	108	108	225000	99.32	109.93			54.02
19-06-1995	106	108	106	108	31500	99.24	109.44			54.02
20-06-1995	108	108	106	106	81500	99.12	108.95			50.95
21-06-1995	108	108	106	106	32500	99.04	108.5			50.95
22-06-1995	106	108	106	108	12500	99.08	108.13			53.98
23-06-1995	108	108	106	106	30000	99.08	107.74			50.62
26-06-1995	104	104	104	104	5000	99.04	107.41			47.43
27-06-1995	106	106	102	104	42500	99	107.18			47.43
28-06-1995	102	102	102	102	20500	98.96	107			44.21
29-06-1995	102	102	100	100	61000	98.96	106.8			41.20
30-06-1995	100	100	100	100	77500	99	106.57			41.20
03-07-1995	100	100	100	100	122500	99.24	106.3			41.20
04-07-1995	100	100	100	100	160000	99.44	106.03			41.20
05-07-1995	104	104	102	104	120500	99.72	105.91			50.31
06-07-1995	104	106	104	106	22000	100	105.89			54.14
07-07-1995	106	106	104	104	248000	100.24	105.85			49.99
10-07-1995	104	106	102	102	88500	100.48	105.77			46.18
11-07-1995	102	102	98	98	151500	100.68	105.52			39.67
12-07-1995	98	100	98	100	7000	100.92	105.36			43.93
13-07-1995	100	100	98	100	15000	101.2	105.24			43.93
14-07-1995	100	102	100	102	13000	101.56	104.99			48.17
17-07-1995	102	102	102	102	19000	101.92	104.72			48.17
18-07-1995	102	102	102	102	9000	102.2	104.43			48.17
19-07-1995	100	100	100	100	69500	102.44	104.14			44.01
20-07-1995	98	100	98	100	232500	102.68	103.94			44.01
21-07-1995	100	100	98	98	206000	102.88	103.8			40.01
24-07-1995	98	98	98	98	19000	103	103.6			40.01
25-07-1995	98	98	98	98	5000	103.04	103.38			40.01
26-07-1995	98	98	98	98	95000	103.08	103.3			40.01
27-07-1995	98	98	98	98	33000	103.24	103.14			40.01
28-07-1995	98	98	96	96	62000	103.28	102.94			35.35
31-07-1995	96	96	96	96	5000	103.32	102.76			35.35
01-08-1995	96	96	96	96	23500	103.4	102.6			35.35
02-08-1995	96	96	96	96	5000	103.44	102.42			35.35
04-08-1995	94	94	94	94	52000	103.4	102.2			30.56
07-08-1995	96	96	96	96	50000	103.32	101.98			39.40
08-08-1995	94	94	94	94	4500	103.08	101.74			34.65
10-08-1995	94	96	94	96	15000	103.08	101.56			42.16
11-08-1995	94	94	94	94	20500	103	101.34			37.52
15-08-1995	94	94	90	90	49000	102.76	101.1			30.32
16-08-1995	90	90	90	90	17000	102.28	100.84			30.32
18-08-1995	90	90	90	90	45000	101.76	100.6			30.32
21-08-1995	88	88	88	88	47000	101.24	100.34			27.08
23-08-1995	94	94	90	90	55000	100.76	100.12			34.61
24-08-1995	90	90	90	90	58000	100.36	99.86			34.61
25-08-1995	90	90	90	90	16000	99.96	99.66			34.61
28-08-1995	90	90	90	90	27000	99.56	99.42			34.61
29-08-1995	90	90	88	88	9500	99.04	99.14	107.067		30.39
30-08-1995	90	92	90	92	41000	98.6	98.96	106.66		44.87
31-08-1995	96	98	92	92	119500	98.2	98.76	106.28		44.87
01-09-1995	92	92	90	90	16000	97.84	98.58	105.9		40.04
05-09-1995	90	90	90	90	22500	97.48	98.36	105.453		40.04
06-09-1995	90	90	90	90	10000	97.16	98.14	105.02		40.04
07-09-1995	90	90	90	90	10500	96.84	97.94	104.613		40.04
08-09-1995	90	90	90	90	15000	96.48	97.78	104.247		40.04
13-09-1995	90	90	90	90	35000	96.16	97.62	103.88		40.04
14-09-1995	90	90	88	88	1500	95.84	97.44	103.553		34.28
15-09-1995	90	90	90	90	24500	95.56	97.28	103.307		43.09
18-09-1995	90	90	90	90	10000	95.32	97.14	103.107		43.09
20-09-1995	88	88	88	88	5500	95.08	97.02	102.893		37.30
21-09-1995	86	86	86	86	5000	94.8	96.9	102.647		32.57
22-09-1995	86	88	86	88	10000	94.56	96.9	102.387		40.66
25-09-1995	88	88	88	88	32500	94.32	96.88	102.127		40.66
26-09-1995	88	88	86	88	101000	94	96.86	101.94		40.66
27-09-1995	86	88	84	88	52500	93.64	96.82	101.807		40.66
28-09-1995	88	88	86	86	3500	93.28	96.76	101.66		35.01
29-09-1995	86	90	82	82	118000	92.88	96.68	101.473		26.95
02-10-1995	84	88	84	88	17000	92.68	96.68	101.24		46.76
03-10-1995	84	88	82	88	26500	92.44	96.68	101.053		46.76
04-10-1995	84	86	84	86	48500	92.16	96.68	100.88		42.32
05-10-1995	88	88	84	86	32500	91.84	96.7	100.607		42.32
06-10-1995	84	86	84	86	6000	91.52	96.72	100.32		42.32
09-10-1995	82	86	82	86	25500	91.2	96.7	100.02		42.32
10-10-1995	82	84	82	84	13000	90.88	96.66	99.72		37.53
11-10-1995	82	82	80	80	5500	90.48	96.58	99.453		30.18
13-10-1995	76	76	76	76	2500	90.04	96.46	99.213		24.92
17-10-1995	78	78	78	78	22500	89.64	96.32	98.947		31.36
18-10-1995	78	78	78	78	2500	89.24	96.14	98.667		31.36
19-10-1995	78	78	76	76	17500	88.8	95.94	98.467		28.52
20-10-1995	74	74	72	72	30000	88.28	95.76	98.187		23.87
23-10-1995	72	72	72	72	5000	87.8	95.54	97.893		23.87
24-10-1995	72	72	72	72	2500	87.32	95.32	97.613		23.87
25-10-1995	74	74	72	72	24000	86.84	95.12	97.347		23.87
26-10-1995	72	72	72	72	27000	86.36	94.9	97.067		23.87
27-10-1995	72	72	72	72	25000	85.92	94.66	96.773		23.87
30-10-1995	72	72	72	72	1000	85.44	94.38	96.467		23.87
31-10-1995	72	72	72	72	10000	85	94.04	96.16		23.87
02-11-1995	70	70	70	70	20500	84.48	93.78	95.867		20.80
07-11-1995	70	70	70	70	146500	84	93.5	95.56		20.80
08-11-1995	70	74	70	74	43500	83.68	93.22	95.293		38.99
09-11-1995	74	74	74	74	13000	83.36	92.82	95.013		38.99
10-11-1995	72	72	72	72	5000	83	92.38	94.733		34.41
13-11-1995	72	72	72	72	8500	82.68	91.96	94.453		34.41
14-11-1995	72	72	72	72	10000	82.32	91.54	94.187		34.41
15-11-1995	70	70	70	70	11000	81.92	91.14	93.88		30.01
16-11-1995	70	70	68	68	95000	81.48	90.72	93.6		26.37
17-11-1995	68	68	68	68	185500	81.04	90.3	93.293		26.37
20-11-1995	68	68	66	66	95000	80.6	89.82	92.96	100.45	23.12
21-11-1995	68	68	68	68	10000	80.12	89.36	92.68	100.025	32.13
22-11-1995	70	70	68	68	6000	79.64	88.92	92.387	99.62	32.13
23-11-1995	68	70	68	70	21000	79.24	88.54	92.133	99.235	40.25
29-11-1995	68	68	68	68	5000	78.8	88.14	91.84	98.79	35.65
30-11-1995	70	70	64	64	242500	78.28	87.72	91.52	98.335	28.62
01-12-1995	66	66	66	66	130000	77.8	87.32	91.227	97.91	35.47
04-12-1995	68	70	68	68	159500	77.36	86.92	90.973	97.525	41.52
05-12-1995	72	72	68	68	72500	76.92	86.54	90.72	97.14	41.52
06-12-1995	66	66	66	66	40000	76.48	86.16	90.453	96.785	37.45
07-12-1995	68	68	68	68	50000	76.04	85.8	90.2	96.49	43.42
08-12-1995	68	68	66	66	25000	75.56	85.44	89.947	96.22	39.37
12-12-1995	66	66	66	66	27500	75.12	85.1	89.72	95.95	39.37
13-12-1995	66	66	64	64	219000	74.68	84.74	89.493	95.655	35.53
14-12-1995	66	66	66	66	3000	74.24	84.4	89.347	95.35	41.66
15-12-1995	66	66	66	66	33000	73.8	84.06	89.187	95.045	41.66
18-12-1995	66	66	66	66	10000	73.36	83.68	89.027	94.795	41.66
19-12-1995	64	64	64	64	5000	72.88	83.26	88.84	94.575	37.24
21-12-1995	66	66	66	66	41500	72.48	82.88	88.667	94.365	43.68
22-12-1995	66	66	66	66	2500	72.16	82.52	88.507	94.145	43.68
27-12-1995	64	64	64	64	14500	71.68	82.18	88.347	93.85	39.03
28-12-1995	64	64	64	64	5500	71.2	81.82	88.187	93.59	39.03
03-01-1996	64	64	64	64	15000	70.76	81.46	88.04	93.35	39.03
04-01-1996	66	66	66	66	3500	70.36	81.1	87.92	93.045	46.18
08-01-1996	64	64	64	64	10000	69.92	80.72	87.787	92.72	41.01
09-01-1996	64	64	64	64	5000	69.48	80.34	87.627	92.385	41.01
10-01-1996	64	64	64	64	10000	69.08	79.98	87.467	92.06	41.01
11-01-1996	64	64	64	64	31000	68.76	79.62	87.307	91.78	41.01
12-01-1996	66	66	66	66	5000	68.56	79.3	87.16	91.55	48.74
15-01-1996	64	64	64	64	15000	68.28	78.96	86.973	91.28	42.71
16-01-1996	66	66	66	66	20000	68.04	78.64	86.773	91.01	49.44
18-01-1996	66	66	66	66	19500	67.84	78.32	86.573	90.81	49.44
19-01-1996	64	64	64	64	18500	67.68	77.98	86.4	90.56	43.51
22-01-1996	64	68	64	68	213500	67.6	77.7	86.227	90.32	55.11
23-01-1996	68	80	68	80	340500	67.76	77.54	86.133	90.15	73.01
24-01-1996	74	78	70	78	380000	67.88	77.36	86.04	89.98	68.14
25-01-1996	74	78	74	78	163000	68	77.18	85.933	89.8	68.14
26-01-1996	78	92	78	88	709000	68.32	77.12	85.88	89.66	77.03
29-01-1996	88	88	82	82	51500	68.52	76.98	85.76	89.48	65.26
30-01-1996	78	80	70	80	265500	68.68	76.84	85.587	89.29	61.86
31-01-1996	80	80	80	80	31000	68.88	76.68	85.48	89.12	61.86
01-02-1996	80	80	80	80	13000	69.08	76.54	85.36	88.94	61.86
02-02-1996	78	78	76	76	6500	69.12	76.4	85.187	88.75	54.75
05-02-1996	82	82	80	80	80000	69.24	76.3	84.96	88.57	59.74
06-02-1996	82	84	80	80	87500	69.4	76.2	84.72	88.4	59.74
07-02-1996	78	82	78	82	69000	69.6	76.14	84.507	88.24	62.16
08-02-1996	78	84	78	84	195000	69.84	76.08	84.307	88.1	64.45
09-02-1996	80	80	80	80	30000	70.04	75.98	84.107	87.92	57.00
12-02-1996	80	80	80	80	10000	70.28	75.88	83.907	87.77	57.00
13-02-1996	80	80	78	78	22000	70.48	75.76	83.693	87.59	53.41
15-02-1996	78	78	78	78	17500	70.72	75.66	83.453	87.4	53.41
16-02-1996	78	78	78	78	10000	70.92	75.52	83.213	87.24	53.41
26-02-1996	76	76	76	76	25000	71.08	75.36	82.973	87.06	49.52
27-02-1996	78	80	78	78	31500	71.24	75.24	82.773	86.91	53.19
28-02-1996	78	78	78	78	8000	71.44	75.12	82.573	86.74	53.19
29-02-1996	78	78	76	76	136000	71.68	74.98	82.373	86.56	49.06
01-03-1996	76	76	76	76	10000	71.88	74.84	82.173	86.39	49.06
04-03-1996	78	78	78	78	21000	72.08	74.72	81.973	86.25	53.27
05-03-1996	78	78	76	76	12000	72.24	74.58	81.773	86.1	48.91
06-03-1996	76	76	76	76	11000	72.44	74.46	81.587	85.95	48.91
07-03-1996	78	80	78	78	60500	72.64	74.34	81.413	85.81	53.34
08-03-1996	78	78	70	70	182500	72.72	74.14	81.2	85.64	38.84
11-03-1996	70	70	68	68	20000	72.76	73.94	80.987	85.48	36.19
12-03-1996	70	70	70	70	25000	72.88	73.78	80.787	85.34	40.56
13-03-1996	72	72	72	72	8500	73	73.62	80.6	85.26	44.64
14-03-1996	72	72	72	72	5000	73.12	73.46	80.413	85.17	44.64
15-03-1996	72	72	72	72	27500	73.24	73.3	80.2	85.08	44.64
18-03-1996	72	72	72	72	4500	73.4	73.14	79.973	84.98	44.64
19-03-1996	72	72	72	72	7500	73.52	73	79.76	84.88	44.64
20-03-1996	72	72	72	72	11500	73.64	72.9	79.56	84.79	44.64
22-03-1996	72	72	70	70	180000	73.76	72.72	79.373	84.7	40.32
25-03-1996	70	70	68	70	58500	73.88	72.54	79.173	84.61	40.32
26-03-1996	70	70	70	70	230000	74	72.38	78.973	84.53	40.32
27-03-1996	70	70	70	70	269500	74.08	72.22	78.76	84.46	40.32
28-03-1996	70	70	70	70	65000	74.2	72.06	78.547	84.39	40.32
01-04-1996	70	74	70	74	494500	74.4	71.94	78.36	84.32	53.38
02-04-1996	74	76	74	76	409500	74.64	71.86	78.2	84.26	58.29
03-04-1996	76	84	76	80	1477500	74.96	71.86	78.067	84.22	66.01
04-04-1996	82	82	78	78	213000	75.2	71.88	77.933	84.17	60.03
08-04-1996	80	80	78	78	134000	75.48	71.88	77.8	84.1	60.03
09-04-1996	76	78	76	78	50000	75.72	71.88	77.667	84.01	60.03
10-04-1996	78	82	78	80	370000	76	71.92	77.547	83.93	64.09
11-04-1996	80	80	78	80	26000	76.32	72	77.427	83.88	64.09
12-04-1996	80	80	80	80	18500	76.56	72.08	77.32	83.81	64.09
15-04-1996	80	88	80	86	1628500	76.68	72.22	77.253	83.77	74.00
16-04-1996	84	88	84	86	584500	76.84	72.36	77.187	83.74	74.00
17-04-1996	86	104	86	98	8766000	77.24	72.62	77.2	83.76	84.14
18-04-1996	98	100	92	96	2483000	77.4	72.86	77.213	83.76	78.64
19-04-1996	100	104	98	102	2794500	77.8	73.16	77.253	83.77	82.37
22-04-1996	104	112	102	104	4856000	78.28	73.48	77.32	83.76	83.41
23-04-1996	104	106	100	102	1876500	78.72	73.8	77.36	83.79	78.43
24-04-1996	102	102	98	98	488500	79.08	74.08	77.387	83.79	69.49
25-04-1996	98	98	90	90	506500	79.36	74.24	77.387	83.73	55.80
26-04-1996	90	94	86	90	504000	79.56	74.4	77.387	83.61	55.80
29-04-1996	92	92	90	90	343500	79.76	74.58	77.387	83.48	55.80
30-04-1996	90	90	90	90	116500	79.92	74.76	77.4	83.36	55.80
01-05-1996	90	92	90	92	145500	80.08	74.96	77.413	83.25	58.54
02-05-1996	90	90	88	88	202500	80.24	75.14	77.4	83.14	51.63
03-05-1996	86	86	86	86	82000	80.36	75.32	77.373	83.02	48.55
06-05-1996	86	88	84	84	91000	80.48	75.48	77.333	82.89	45.61
07-05-1996	86	88	86	86	95500	80.64	75.68	77.32	82.75	48.94
08-05-1996	84	84	82	84	76000	80.76	75.84	77.267	82.6	45.91
09-05-1996	84	84	84	84	44500	80.92	76	77.213	82.46	45.91
10-05-1996	84	84	82	82	63000	81	76.12	77.16	82.33	42.84
13-05-1996	82	82	80	80	272500	81.04	76.24	77.093	82.19	39.97
14-05-1996	82	82	82	82	157500	81.16	76.42	77.04	82.07	44.02
15-05-1996	82	82	82	82	122500	81.28	76.58	76.987	81.95	44.02
20-05-1996	82	82	80	80	55000	81.32	76.7	76.92	81.81	40.82
21-05-1996	82	82	80	80	145500	81.4	76.82	76.853	81.68	40.82
22-05-1996	80	80	80	80	26000	81.48	76.96	76.8	81.56	40.82
23-05-1996	80	92	80	90	850000	81.72	77.18	76.8	81.49	59.27
24-05-1996	90	96	90	90	3107000	82.12	77.42	76.8	81.43	59.27
27-05-1996	90	90	88	88	197500	82.52	77.64	76.8	81.37	55.28
28-05-1996	88	88	84	86	222000	82.84	77.86	76.8	81.3	51.53
29-05-1996	86	86	86	86	61000	83.12	78.06	76.787	81.23	51.53
30-05-1996	86	88	86	88	208000	83.44	78.28	76.787	81.17	55.06
31-05-1996	88	90	88	90	146000	83.8	78.52	76.8	81.1	58.33
03-06-1996	90	94	90	94	356000	84.24	78.82	76.84	81.04	63.97
04-06-1996	94	94	90	92	478000	84.64	79.08	76.88	80.98	59.63
05-06-1996	90	98	90	96	2718000	85.12	79.38	76.973	80.95	64.78
06-06-1996	98	102	92	94	3645000	85.6	79.68	77.013	80.93	60.61
07-06-1996	94	94	90	90	390500	86	79.94	77.027	80.88	53.24
10-06-1996	90	90	88	90	260000	86.4	80.2	77.053	80.83	53.24
11-06-1996	90	90	88	88	189500	86.76	80.42	77.067	80.76	49.73
12-06-1996	88	88	86	86	180500	87.08	80.64	77.067	80.68	46.43
13-06-1996	86	86	86	86	129500	87.32	80.86	77.067	80.6	46.43
14-06-1996	86	88	86	88	138000	87.56	81.1	77.093	80.54	50.26
17-06-1996	90	92	88	90	214500	87.76	81.36	77.16	80.49	53.81
18-06-1996	90	90	88	88	92000	87.96	81.58	77.24	80.44	49.97
19-06-1996	88	88	88	88	116000	88.16	81.82	77.307	80.39	49.97
20-06-1996	88	88	86	86	145500	88.32	82.02	77.36	80.33	46.15
21-06-1996	86	86	84	86	79500	88.44	82.22	77.427	80.27	46.15
24-06-1996	88	88	86	86	70500	88.56	82.44	77.52	80.21	46.15
25-06-1996	86	88	86	88	39500	88.72	82.64	77.627	80.17	50.84
26-06-1996	88	90	88	90	357500	88.8	82.74	77.747	80.14	55.06
27-06-1996	90	90	90	90	215500	88.88	82.86	77.867	80.11	55.06
28-06-1996	90	90	88	88	157500	88.68	82.96	77.973	80.07	50.08
01-07-1996	90	96	90	92	1217000	88.6	83	78.107	80.06	58.22
02-07-1996	94	94	92	92	181500	88.4	83.1	78.24	80.04	58.22
03-07-1996	92	96	92	94	617500	88.2	83.24	78.387	80.04	61.83
04-07-1996	94	94	88	94	715000	88.04	83.38	78.547	80.03	61.83
05-07-1996	92	92	88	90	466000	87.88	83.48	78.68	80.01	51.51
08-07-1996	88	90	86	90	198500	87.88	83.62	78.787	80.01	51.51
09-07-1996	92	92	90	90	240500	87.88	83.72	78.893	80.01	51.51
10-07-1996	92	94	92	92	221000	87.92	83.84	79.027	80.02	56.09
11-07-1996	94	94	92	92	171000	87.96	83.94	79.16	80.04	56.09
12-07-1996	92	92	92	92	172500	87.96	84.02	79.293	80.05	56.09
15-07-1996	94	96	94	96	829500	88.12	84.18	79.467	80.08	64.47
16-07-1996	94	96	94	94	429500	88.28	84.32	79.64	80.1	58.46
17-07-1996	94	96	94	96	707500	88.52	84.5	79.827	80.13	62.25
18-07-1996	97	108	97	100	1521000	88.8	84.72	80.053	80.19	68.45
19-07-1996	100	100	97	97	261500	89.06	84.91	80.247	80.215	60.43
22-07-1996	100	100	97	97	376000	89.32	85.12	80.44	80.24	60.43
23-07-1996	100	111	100	100	3605000	89.68	85.34	80.64	80.29	65.16
24-07-1996	104	111	100	104	3210500	90.16	85.6	80.88	80.36	70.27
25-07-1996	108	111	100	108	451500	90.68	85.92	81.173	80.45	74.32
26-07-1996	104	104	100	104	139500	91.12	86.2	81.427	80.52	64.81
29-07-1996	97	100	93	100	491000	91.52	86.42	81.64	80.57	56.96
30-07-1996	100	100	97	97	565500	91.86	86.63	81.833	80.605	51.88
31-07-1996	97	97	97	97	200000	92.2	86.84	82.04	80.65	51.88
01-08-1996	100	104	100	104	190500	92.48	87.1	82.28	80.72	61.23
02-08-1996	104	104	100	104	278000	92.76	87.44	82.533	80.79	61.23
05-08-1996	104	104	100	100	302000	93	87.76	82.76	80.85	54.25
06-08-1996	100	100	97	100	125500	93.28	88.06	83	80.92	54.25
07-08-1996	100	104	100	100	851500	93.56	88.34	83.227	80.98	54.25
08-08-1996	104	104	100	100	602000	93.8	88.62	83.453	81.04	54.25
09-08-1996	100	100	100	100	61000	94	88.9	83.68	81.1	54.25
12-08-1996	100	100	97	97	341000	94.06	89.15	83.9	81.145	48.26
13-08-1996	97	97	93	93	58000	94.08	89.36	84.08	81.18	41.67
14-08-1996	97	97	97	97	179500	94.1	89.61	84.287	81.255	49.15
15-08-1996	97	97	97	97	67500	94.16	89.88	84.507	81.3	49.15
16-08-1996	97	97	93	97	168000	94.3	90.15	84.727	81.345	49.15
19-08-1996	97	97	93	93	63500	94.36	90.38	84.92	81.38	42.36
20-08-1996	97	97	93	93	176000	94.46	90.61	85.1	81.415	42.36
21-08-1996	93	93	93	93	168500	94.6	90.84	85.293	81.45	42.36
22-08-1996	93	93	93	93	158500	94.74	91.03	85.487	81.485	42.36
23-08-1996	93	93	90	90	264000	94.78	91.17	85.66	81.515	37.18
26-08-1996	93	93	90	90	197000	94.78	91.27	85.833	81.565	37.18
27-08-1996	93	93	86	86	1082000	94.74	91.35	85.967	81.615	31.27
28-08-1996	90	93	90	90	427000	94.78	91.47	86.14	81.675	41.32
29-08-1996	90	90	90	90	153500	94.86	91.59	86.3	81.735	41.32
30-08-1996	90	90	86	86	473000	94.86	91.65	86.433	81.785	35.33
02-09-1996	86	86	82	86	210000	94.86	91.71	86.58	81.855	35.33
03-09-1996	86	86	82	82	533500	94.74	91.73	86.673	81.905	30.24
04-09-1996	86	86	86	86	869500	94.66	91.73	86.713	81.975	39.61
05-09-1996	86	86	86	86	204000	94.58	91.73	86.767	82.045	39.61
06-09-1996	86	90	86	86	199000	94.54	91.61	86.82	82.115	39.61
09-09-1996	86	86	86	86	628500	94.42	91.51	86.807	82.185	39.61
10-09-1996	90	90	86	86	618000	94.3	91.35	86.833	82.255	39.61
11-09-1996	86	86	82	82	989000	94.06	91.13	86.847	82.305	33.16
12-09-1996	82	86	82	86	185000	93.9	90.97	86.887	82.385	43.13
13-09-1996	82	86	82	86	191500	93.82	90.85	86.927	82.465	43.13
16-09-1996	86	86	86	86	264000	93.74	90.81	86.993	82.525	43.13
17-09-1996	86	90	86	90	267500	93.74	90.81	87.06	82.605	52.06
18-09-1996	90	90	86	86	378000	93.62	90.77	87.1	82.675	44.53
19-09-1996	86	90	86	90	452500	93.58	90.77	87.153	82.765	52.01
20-09-1996	86	86	86	86	188000	93.46	90.71	87.167	82.835	45.41
23-09-1996	86	86	86	86	64500	93.26	90.69	87.207	82.915	45.41
24-09-1996	86	86	86	86	288500	93.1	90.69	87.247	83.005	45.41
25-09-1996	86	100	86	97	7248500	93.12	90.82	87.373	83.15	61.97
26-09-1996	97	97	93	93	1320500	92.98	90.89	87.473	83.285	55.39
27-09-1996	93	93	90	90	186500	92.84	90.95	87.553	83.395	51.02
30-09-1996	90	90	90	90	111500	92.7	91.01	87.647	83.505	51.02
01-10-1996	90	90	90	90	49500	92.5	91.09	87.727	83.605	51.02
02-10-1996	93	93	90	93	370500	92.28	91.22	87.827	83.73	55.41
03-10-1996	90	97	90	90	1209500	91.92	91.3	87.92	83.86	50.53
04-10-1996	90	90	90	90	9000	91.64	91.38	88.013	83.98	50.53
07-10-1996	93	97	90	97	894500	91.58	91.55	88.14	84.125	60.06
08-10-1996	93	93	90	90	217500	91.44	91.65	88.233	84.235	49.74
09-10-1996	93	97	93	97	936500	91.44	91.82	88.373	84.39	57.59
10-10-1996	97	97	93	97	1299500	91.3	91.89	88.5	84.535	57.59
11-10-1996	97	97	93	97	299500	91.16	91.96	88.68	84.69	57.59
14-10-1996	93	93	93	93	407000	91.02	92.01	88.847	84.825	51.81
15-10-1996	93	93	93	93	85500	90.88	92.08	89	84.97	51.81
16-10-1996	93	97	93	97	197500	90.82	92.19	89.167	85.125	56.83
17-10-1996	93	93	93	93	367500	90.68	92.24	89.307	85.26	51.10
18-10-1996	93	93	93	93	61000	90.54	92.27	89.447	85.395	51.10
21-10-1996	90	90	90	90	5000	90.4	92.23	89.567	85.525	46.98
22-10-1996	93	93	90	90	158000	90.34	92.21	89.687	85.645	46.98
23-10-1996	90	93	90	93	353000	90.26	92.18	89.827	85.78	51.51
24-10-1996	90	93	90	93	200000	90.18	92.17	89.98	85.925	51.51
25-10-1996	93	93	90	90	63000	90.04	92.17	90.113	86.055	46.87
28-10-1996	90	93	86	93	1062000	90.04	92.2	90.267	86.2	51.57
29-10-1996	93	93	90	93	328500	90.04	92.25	90.42	86.335	51.57
30-10-1996	93	93	90	90	131500	89.98	92.29	90.553	86.465	46.77
31-10-1996	93	97	93	93	933000	89.98	92.36	90.68	86.61	51.62
01-11-1996	93	93	93	93	182000	90.04	92.41	90.793	86.755	51.62
04-11-1996	93	93	93	93	5500	90.1	92.44	90.88	86.9	51.62
05-11-1996	93	93	90	90	74000	90.18	92.46	90.96	87.02	46.34
06-11-1996	93	93	93	93	68000	90.24	92.51	91.06	87.165	51.67
07-11-1996	93	97	93	93	99000	90.3	92.58	91.16	87.3	51.67
08-11-1996	93	100	93	100	1771000	90.58	92.72	91.293	87.47	61.89
11-11-1996	104	108	100	108	3942000	91.02	92.94	91.48	87.69	69.77
12-11-1996	108	118	108	111	11161500	91.6	93.17	91.687	87.905	72.10
13-11-1996	111	111	104	108	2880000	92.04	93.35	91.833	88.045	66.57
14-11-1996	108	108	108	108	581000	92.48	93.53	91.98	88.195	66.57
15-11-1996	108	108	104	108	1461000	92.92	93.73	92.047	88.345	66.57
18-11-1996	111	115	108	111	3123000	93.42	93.92	92.147	88.46	69.49
19-11-1996	111	115	111	115	1733500	94	94.15	92.233	88.625	72.89
20-11-1996	111	115	104	104	1924500	94.44	94.25	92.233	88.745	54.81
21-11-1996	104	108	104	104	1361000	94.8	94.35	92.247	88.865	54.81
22-11-1996	104	104	100	104	1955500	95.16	94.49	92.287	88.985	54.81
25-11-1996	100	108	100	108	615000	95.6	94.67	92.407	89.145	59.39
26-11-1996	104	104	100	100	490500	95.8	94.77	92.473	89.245	48.75
27-11-1996	100	100	100	100	90500	96.08	94.85	92.54	89.345	48.75
28-11-1996	104	104	100	100	420500	96.28	94.93	92.607	89.435	48.75
29-11-1996	104	104	100	100	110000	96.56	95.01	92.66	89.515	48.75
02-12-1996	100	104	100	100	257500	96.84	95.05	92.74	89.615	48.75
03-12-1996	100	104	100	100	796500	97.12	95.11	92.833	89.715	48.75
04-12-1996	100	100	97	97	557500	97.12	95.12	92.92	89.81	44.13
05-12-1996	97	97	97	97	310000	97.2	95.09	92.993	89.905	44.13
06-12-1996	97	100	97	97	100000	97.34	95.09	93.08	90	44.13
09-12-1996	97	97	97	97	210000	97.48	95.09	93.167	90.105	44.13
10-12-1996	97	97	97	97	171500	97.62	95.06	93.267	90.2	44.13
11-12-1996	97	97	93	97	141500	97.7	94.99	93.38	90.295	44.13
12-12-1996	97	97	97	97	376000	97.84	94.88	93.48	90.4	44.13
13-12-1996	97	97	97	97	149500	97.98	94.81	93.58	90.505	44.13
16-12-1996	97	104	97	100	1389500	98.04	94.81	93.713	90.615	52.31
17-12-1996	100	100	100	100	225500	98.24	94.84	93.847	90.735	52.31
18-12-1996	100	100	97	97	94500	98.24	94.84	93.96	90.84	44.72
19-12-1996	100	100	97	97	245000	98.24	94.77	94.007	90.935	44.72
20-12-1996	97	100	97	97	553500	98.24	94.7	94.053	91.07	44.72
23-12-1996	97	97	97	97	80000	98.32	94.67	94.113	91.215	44.72
24-12-1996	97	97	97	97	70000	98.4	94.64	94.187	91.35	44.72
26-12-1996	93	93	93	93	276000	98.32	94.57	94.233	91.455	34.93
27-12-1996	97	100	93	97	1441000	98.4	94.54	94.293	91.58	47.34
02-01-1997	97	97	97	97	25000	98.48	94.51	94.34	91.705	47.34
03-01-1997	97	100	97	97	281500	98.62	94.51	94.36	91.83	47.34
06-01-1997	97	100	97	100	676000	98.82	94.58	94.413	91.97	55.33
07-01-1997	100	100	97	97	119000	98.9	94.58	94.42	92.095	47.56
08-01-1997	97	100	97	100	12000	99.04	94.61	94.46	92.245	54.45
09-01-1997	97	97	97	97	500	99.18	94.61	94.507	92.38	47.70
10-01-1997	97	97	97	97	65000	99.26	94.65	94.553	92.515	47.70
13-01-1997	97	97	97	97	68500	99.34	94.69	94.613	92.65	47.70
14-01-1997	97	97	97	97	53500	99.48	94.73	94.687	92.785	47.70
15-01-1997	97	97	97	97	79000	99.56	94.77	94.76	92.9	47.70
16-01-1997	93	100	93	100	45000	99.7	94.87	94.84	93.02	55.66
17-01-1997	97	104	97	104	1416500	99.92	95.01	94.933	93.14	63.61
20-01-1997	104	108	104	104	1126500	100.2	95.19	95.04	93.27	63.61
21-01-1997	104	108	104	108	1070000	100.5	95.37	95.173	93.42	69.88
22-01-1997	108	118	108	115	7502000	100.94	95.62	95.367	93.605	77.26
23-01-1997	118	118	115	118	4057000	101.3	95.94	95.58	93.795	79.57
24-01-1997	115	115	111	115	1253000	101.44	96.23	95.773	93.97	71.72
27-01-1997	115	115	108	111	670000	101.44	96.52	95.927	94.125	62.82
28-01-1997	111	111	108	111	73000	101.5	96.77	96.067	94.25	62.82
29-01-1997	111	111	108	111	120000	101.56	97.02	96.207	94.375	62.82
30-01-1997	108	108	104	104	295000	101.48	97.2	96.313	94.405	49.43
31-01-1997	108	108	104	104	714000	101.34	97.38	96.393	94.445	49.43
03-02-1997	104	104	104	104	241500	101.12	97.56	96.473	94.455	49.43
04-02-1997	104	104	104	104	93000	101.12	97.78	96.54	94.455	49.43
05-02-1997	104	104	104	104	227500	101.12	97.96	96.607	94.465	49.43
06-02-1997	104	104	104	104	523000	101.12	98.14	96.7	94.495	49.43
12-02-1997	104	104	104	104	187500	101.04	98.32	96.793	94.565	49.43
13-02-1997	100	104	100	104	139000	101.12	98.46	96.887	94.635	49.43
14-02-1997	108	108	104	104	402500	101.2	98.64	96.967	94.705	49.43
17-02-1997	104	104	104	104	65000	101.28	98.78	97.047	94.775	49.43
18-02-1997	104	104	104	104	3500	101.36	98.96	97.127	94.835	49.43
19-02-1997	104	104	100	100	62500	101.36	99.1	97.153	94.895	38.75
20-02-1997	104	104	100	100	358500	101.36	99.24	97.193	94.965	38.75
21-02-1997	104	104	104	104	765000	101.5	99.31	97.247	95.065	51.02
24-02-1997	104	118	104	118	6808500	101.92	99.56	97.367	95.225	72.09
25-02-1997	118	118	111	115	3747000	102.28	99.81	97.487	95.38	65.58
26-02-1997	111	115	111	115	841000	102.64	100.06	97.607	95.535	65.58
27-02-1997	115	115	111	115	1291000	103	100.31	97.707	95.7	65.58
28-02-1997	111	115	111	115	1290500	103.36	100.53	97.78	95.875	65.58
03-03-1997	115	115	111	115	383000	103.72	100.78	97.827	96.04	65.58
04-03-1997	115	115	108	111	917000	104	100.99	97.873	96.185	55.84
05-03-1997	108	108	104	104	440500	104.08	101.06	97.9	96.305	43.63
06-03-1997	104	108	104	108	2500	104.24	101.24	97.973	96.445	50.32
07-03-1997	104	108	104	108	769000	104.46	101.35	98.047	96.585	50.32
10-03-1997	104	111	104	111	901500	104.74	101.49	98.093	96.69	54.96
11-03-1997	108	111	108	108	559500	104.96	101.6	98.12	96.78	49.93
12-03-1997	108	108	104	104	478500	105.1	101.71	98.147	96.86	44.13
13-03-1997	104	104	104	104	269500	105.24	101.82	98.173	96.95	44.13
14-03-1997	104	104	104	104	142000	105.46	101.89	98.2	97.04	44.13
17-03-1997	104	104	100	100	101000	105.52	101.96	98.2	97.1	38.54
18-03-1997	100	104	100	104	1707000	105.66	102.07	98.227	97.17	45.92
19-03-1997	100	104	100	100	525500	105.72	102.17	98.247	97.2	40.66
20-03-1997	100	100	100	100	880000	105.72	102.27	98.293	97.24	40.66
21-03-1997	100	100	100	100	499000	105.78	102.34	98.313	97.26	40.66
24-03-1997	100	100	100	100	61500	105.78	102.41	98.333	97.29	40.66
25-03-1997	97	100	97	100	416500	105.84	102.51	98.353	97.34	40.66
26-03-1997	100	100	100	100	213500	105.9	102.58	98.4	97.39	40.66
27-03-1997	100	104	100	104	551500	106.04	102.69	98.473	97.47	49.65
01-04-1997	100	100	100	100	73500	106.1	102.79	98.52	97.54	42.69
02-04-1997	97	100	97	100	141500	106.16	102.86	98.567	97.61	42.69
03-04-1997	97	97	97	97	925000	106.1	102.9	98.613	97.655	38.05
04-04-1997	97	97	97	97	357500	105.96	102.94	98.66	97.69	38.05
07-04-1997	93	93	93	93	55000	105.74	102.97	98.707	97.715	32.57
08-04-1997	93	97	93	97	437500	105.52	103.01	98.753	97.76	41.62
10-04-1997	97	97	93	93	311000	105.08	103.01	98.773	97.795	36.36
11-04-1997	93	93	93	93	408500	104.58	102.94	98.82	97.83	36.36
14-04-1997	93	93	93	93	310500	104.14	102.79	98.867	97.865	36.36
15-04-1997	93	93	93	93	96500	103.78	102.61	98.94	97.89	36.36
16-04-1997	90	90	90	90	121500	103.36	102.43	98.967	97.89	32.26
17-04-1997	93	93	93	93	104500	103	102.28	99.013	97.905	39.61
21-04-1997	93	93	93	93	101000	102.78	102.13	99.06	97.93	39.61
22-04-1997	93	93	93	93	63500	102.56	101.95	99.107	97.935	39.61
23-04-1997	97	97	97	97	442500	102.42	101.77	99.18	97.96	48.85
24-04-1997	97	97	93	97	385500	102.28	101.7	99.28	97.975	48.85
25-04-1997	97	97	93	97	460000	102.14	101.63	99.353	97.99	48.85
28-04-1997	97	97	97	97	231500	102	101.56	99.427	98.025	48.85
29-04-1997	97	97	93	97	25500	101.86	101.45	99.5	98.06	48.85
30-04-1997	97	97	93	97	242000	101.72	101.42	99.547	98.095	48.85
01-05-1997	93	97	93	97	364000	101.58	101.39	99.62	98.12	48.85
02-05-1997	97	108	97	108	3476500	101.66	101.47	99.74	98.2	70.03
05-05-1997	111	115	104	115	5104500	101.88	101.62	99.933	98.315	76.66
06-05-1997	115	115	108	111	1474500	102.1	101.73	100.1	98.39	67.48
07-05-1997	108	111	108	111	1144500	102.32	101.84	100.267	98.475	67.48
09-05-1997	111	111	108	111	281500	102.46	101.98	100.36	98.55	67.48
12-05-1997	108	108	104	104	1320000	102.18	102.05	100.433	98.57	53.48
13-05-1997	108	108	104	104	139500	101.96	102.12	100.527	98.605	53.48
14-05-1997	108	108	104	104	114500	101.74	102.19	100.62	98.64	53.48
15-05-1997	104	108	104	104	1207500	101.52	102.26	100.713	98.66	53.48
16-05-1997	104	104	100	100	399500	101.22	102.29	100.76	98.64	46.13
19-05-1997	100	100	100	100	507000	100.92	102.32	100.827	98.6	46.13
20-05-1997	100	100	97	100	71500	100.7	102.35	100.893	98.58	46.13
21-05-1997	100	100	100	100	656500	100.62	102.35	100.913	98.58	46.13
23-05-1997	100	100	100	100	129000	100.46	102.35	100.98	98.595	46.13
26-05-1997	100	100	100	100	70500	100.3	102.38	101	98.61	46.13
27-05-1997	104	104	100	104	47000	100.16	102.45	101.047	98.61	55.64
28-05-1997	104	108	104	104	1385500	100.08	102.52	101.093	98.61	55.64
29-05-1997	108	108	108	108	157000	100.16	102.63	101.193	98.65	63.18
30-05-1997	108	108	108	108	1352000	100.24	102.74	101.293	98.69	63.18
02-06-1997	111	111	108	108	513500	100.32	102.89	101.367	98.73	63.18
03-06-1997	108	108	104	104	253500	100.4	102.96	101.44	98.75	52.12
04-06-1997	108	108	108	108	539500	100.48	103.07	101.54	98.79	59.72
05-06-1997	108	108	108	108	448000	100.64	103.18	101.66	98.845	59.72
06-06-1997	108	108	108	108	573000	100.8	103.26	101.78	98.92	59.72
09-06-1997	108	115	108	115	5302000	101.1	103.44	101.927	99.01	70.09
10-06-1997	111	115	108	108	840500	101.26	103.52	102.027	99.065	54.87
11-06-1997	108	108	108	108	110000	101.42	103.63	102.147	99.12	54.87
12-06-1997	104	104	104	104	175000	101.5	103.7	102.22	99.175	47.97
13-06-1997	104	108	104	104	144000	101.5	103.77	102.293	99.23	47.97
16-06-1997	104	104	104	104	1131000	101.58	103.84	102.387	99.285	47.97
17-06-1997	104	111	104	108	3192500	101.74	103.95	102.487	99.36	55.03
18-06-1997	111	111	108	108	930500	101.96	104.03	102.587	99.45	55.03
19-06-1997	108	133	108	129	17064000	102.6	104.28	102.827	99.645	75.38
20-06-1997	136	151	129	147	19675500	103.68	104.71	103.207	99.95	82.64
23-06-1997	151	154	136	136	11098000	104.46	104.99	103.493	100.18	69.22
24-06-1997	136	136	129	136	2088500	105.32	105.2	103.78	100.41	69.22
25-06-1997	136	140	133	136	1599500	106.18	105.38	104.02	100.66	69.22
26-06-1997	140	143	140	140	2540500	107.12	105.63	104.233	100.93	71.33
27-06-1997	143	143	136	136	1741500	107.98	105.88	104.4	101.2	66.42
30-06-1997	140	143	140	140	1819000	108.98	106.17	104.613	101.47	68.74
01-07-1997	143	143	140	140	508000	109.92	106.46	104.827	101.74	68.74
02-07-1997	140	147	140	140	4558000	110.86	106.82	105.04	102.01	68.74
03-07-1997	140	143	140	143	1334500	111.86	107.21	105.253	102.295	70.64
04-07-1997	143	143	140	140	259000	112.72	107.57	105.42	102.565	66.30
07-07-1997	143	143	140	140	1789500	113.58	107.93	105.66	102.855	66.30
08-07-1997	143	143	140	140	85500	114.44	108.29	105.9	103.125	66.30
09-07-1997	143	143	136	136	637000	115.22	108.61	106.113	103.375	60.15
10-07-1997	136	136	136	136	504500	116	108.93	106.3	103.625	60.15
11-07-1997	136	143	136	136	4426000	116.78	109.25	106.54	103.855	60.15
14-07-1997	136	136	133	133	427500	117.5	109.54	106.76	104.09	55.34
15-07-1997	133	140	133	133	3717500	118	109.83	106.98	104.305	55.34
16-07-1997	136	136	133	133	106500	118.36	110.12	107.2	104.54	55.34
18-07-1997	136	136	133	133	452500	118.8	110.45	107.42	104.775	55.34
21-07-1997	133	136	129	133	1456000	119.24	110.78	107.64	105.01	55.34
22-07-1997	129	133	129	133	251500	119.68	111.07	107.88	105.19	55.34
23-07-1997	136	143	136	140	5194500	120.4	111.29	108.167	105.425	65.41
24-07-1997	140	165	140	165	14963000	121.62	111.79	108.62	105.8	81.47
25-07-1997	165	197	158	194	15480000	123.42	112.58	109.267	106.32	88.27
28-07-1997	197	204	190	190	2294500	125.14	113.33	109.887	106.82	83.71
29-07-1997	186	197	183	183	4645000	126.8	114.01	110.46	107.27	76.28
30-07-1997	186	194	183	183	1248500	128.46	114.69	111.033	107.735	76.28
31-07-1997	183	186	183	183	432500	130.12	115.41	111.607	108.2	76.28
01-08-1997	183	183	176	176	598000	131.64	116.13	112.113	108.595	68.66
04-08-1997	172	183	172	176	1925500	133.16	116.81	112.62	109.025	68.66
05-08-1997	176	179	176	176	347500	134.68	117.49	113.147	109.42	68.66
06-08-1997	179	183	172	172	1432500	136.04	118.1	113.647	109.795	64.09
07-08-1997	165	165	161	161	342500	137.18	118.63	114.073	110.115	53.54
08-08-1997	161	186	158	183	1516500	138.68	119.42	114.647	110.565	65.70
11-08-1997	183	190	176	176	3017500	140.04	120.14	115.173	110.98	60.30
12-08-1997	176	183	176	179	151500	141.46	120.89	115.747	111.39	61.75
13-08-1997	183	183	179	183	434000	143.04	121.72	116.32	111.84	63.66
14-08-1997	179	179	169	169	126500	144.26	122.37	116.8	112.22	53.58
15-08-1997	169	169	143	143	135000	144.96	122.8	117.107	112.485	40.69
18-08-1997	129	133	115	133	75000	145.46	123.13	117.327	112.7	37.00
19-08-1997	129	151	129	133	160500	145.82	123.46	117.567	112.9	37.00
20-08-1997	133	133	129	129	2500	146.24	123.75	117.76	113.08	35.51
21-08-1997	133	151	133	151	130000	147.1	124.26	118.12	113.385	47.95
22-08-1997	147	147	133	133	49500	147.68	124.59	118.36	113.585	40.98
25-08-1997	136	136	122	122	20000	148.04	124.77	118.527	113.73	37.41
26-08-1997	122	161	122	147	122000	148.9	125.24	118.86	114.015	48.42
27-08-1997	143	143	136	140	20000	149.54	125.64	119.147	114.25	45.98
28-08-1997	133	133	129	129	31000	149.96	125.96	119.34	114.43	42.37
29-08-1997	118	122	111	115	77000	149.68	126.14	119.413	114.54	38.25
02-09-1997	86	100	86	100	4500	148.74	126.21	119.387	114.59	34.39
03-09-1997	100	100	100	100	21500	148.02	126.24	119.333	114.625	34.39
04-09-1997	97	129	97	118	250500	147.66	126.49	119.353	114.75	42.47
05-09-1997	133	147	133	147	64000	147.88	127.03	119.547	114.985	52.59
08-09-1997	151	158	136	158	218000	148.24	127.68	119.833	115.235	55.77
10-09-1997	147	147	143	143	37500	148.38	128.18	120.047	115.395	50.77
11-09-1997	129	136	129	136	31500	148.3	128.64	120.213	115.535	48.58
12-09-1997	129	129	129	129	10000	148.08	129	120.333	115.64	46.43
16-09-1997	133	133	129	129	28500	147.86	129.36	120.5	115.745	46.43
17-09-1997	129	129	122	122	23500	147.44	129.65	120.62	115.8	44.15
18-09-1997	122	122	122	122	10000	147.08	129.9	120.74	115.835	44.15
19-09-1997	118	118	118	118	50000	146.64	130.11	120.833	115.905	42.77
22-09-1997	122	122	122	122	25000	146.28	130.36	120.953	115.995	44.64
23-09-1997	122	122	122	122	28500	146	130.61	121.073	116.085	44.64
24-09-1997	129	143	129	140	207000	146.08	131.04	121.313	116.245	52.72
25-09-1997	133	133	129	129	39500	145.94	131.36	121.48	116.39	48.10
26-09-1997	133	147	133	143	1179500	146.14	131.82	121.74	116.605	53.66
29-09-1997	143	158	143	147	2013500	146.42	132.21	122.027	116.84	55.14
30-09-1997	147	151	140	140	1741000	146.56	132.46	122.267	117.04	52.01
01-10-1997	140	140	133	136	62500	146.62	132.71	122.507	117.22	50.26
02-10-1997	133	133	125	125	80500	146.46	132.85	122.673	117.345	45.69
03-10-1997	122	122	115	122	28500	146.24	132.96	122.793	117.47	44.50
06-10-1997	115	115	115	115	68500	145.74	133.07	122.773	117.56	41.77
07-10-1997	122	125	118	118	32500	144.8	133.21	122.793	117.665	43.38
08-10-1997	118	118	115	115	29000	143.22	133.32	122.793	117.755	42.13
09-10-1997	118	118	118	118	7500	141.78	133.46	122.813	117.86	43.87
10-10-1997	122	122	118	118	15000	140.48	133.64	122.833	117.965	43.87
13-10-1997	118	122	118	118	125000	139.18	133.82	122.853	118.07	43.87
14-10-1997	125	129	118	125	3145500	138.02	134.07	122.947	118.21	48.39
15-10-1997	125	136	125	125	3877000	137	134.32	123.087	118.335	48.39
16-10-1997	129	140	129	140	3843000	136.28	134.72	123.3	118.535	57.00
17-10-1997	140	147	136	136	4398500	135.48	135.08	123.487	118.73	54.39
20-10-1997	136	140	125	125	5558500	134.54	135.29	123.58	118.87	47.91
21-10-1997	129	129	122	122	3665500	133.76	135.47	123.673	118.995	46.29
22-10-1997	122	122	115	115	148500	132.4	135.54	123.747	119.085	42.66
23-10-1997	115	115	104	108	402000	131.04	135.54	123.773	119.14	39.34
24-10-1997	104	108	104	108	10500	129.62	135.54	123.8	119.215	39.34
27-10-1997	108	108	108	108	70000	128.12	135.58	123.853	119.27	39.34
28-10-1997	100	104	93	93	102500	126.6	135.43	123.78	119.25	32.56
29-10-1997	97	100	97	97	54000	125.68	135.32	123.76	119.25	35.74
30-10-1997	97	104	97	104	64000	125.1	135.28	123.787	119.27	40.99
31-10-1997	104	104	97	100	127000	124.44	135.13	123.787	119.285	39.02
03-11-1997	97	97	93	93	230500	123.72	134.98	123.74	119.25	35.80
04-11-1997	93	97	93	97	11500	122.64	134.87	123.72	119.25	38.91
05-11-1997	93	93	93	93	13000	121.84	134.76	123.673	119.23	36.98
06-11-1997	86	97	86	97	26000	121.34	134.69	123.627	119.23	40.17
07-11-1997	86	97	82	97	81500	120.34	134.62	123.607	119.23	40.17
10-11-1997	86	93	86	93	6000	119.4	134.47	123.56	119.21	37.94
11-11-1997	86	90	79	90	68000	118.62	134.29	123.513	119.16	36.31
12-11-1997	90	90	86	86	416000	118.04	133.86	123.44	119.07	34.21
13-11-1997	82	82	79	79	14000	117.62	133.18	123.347	118.945	30.83
14-11-1997	75	79	75	75	14000	117.12	132.57	123.2	118.78	29.07
18-11-1997	68	72	68	72	60000	116.2	131.93	123.06	118.565	27.79
19-11-1997	57	57	57	57	20000	114.4	131.14	122.82	118.26	22.45
21-11-1997	47	47	47	47	5000	112.18	130.21	122.513	117.92	19.73
26-11-1997	43	43	43	43	3500	110.18	129.28	122.18	117.58	18.75
27-11-1997	47	47	47	47	26000	108.4	128.35	121.893	117.26	22.87
03-12-1997	47	65	47	54	477000	106.9	127.49	121.633	116.975	29.60
04-12-1997	61	72	61	72	993500	105.76	126.81	121.493	116.815	43.30
05-12-1997	75	93	75	93	1127500	105.18	126.31	121.493	116.76	54.44
08-12-1997	93	122	93	122	7621000	105.18	126.13	121.66	116.85	64.74
09-12-1997	122	147	75	75	29336000	104.32	125.48	121.513	116.705	46.42
10-12-1997	72	72	61	68	1991500	103.24	124.76	121.32	116.525	44.41
11-12-1997	65	68	65	65	176500	102.1	124.05	121.107	116.33	43.53
12-12-1997	61	65	57	57	3282500	100.44	123.26	120.84	116.095	41.21
15-12-1997	54	54	47	47	164500	98.8	122.37	120.507	115.81	38.45
16-12-1997	47	50	47	50	54500	96.94	121.54	120.193	115.54	39.75
17-12-1997	57	68	57	65	4552000	95.3	120.86	119.907	115.345	45.93
18-12-1997	68	68	61	65	122000	93.8	120.18	119.573	115.15	45.93
19-12-1997	65	65	54	57	266000	92.22	119.42	119.213	114.935	43.19
29-12-1997	86	93	86	86	18500	91.44	118.95	119.047	114.865	53.91
30-12-1997	93	93	72	72	318000	90.44	118.34	118.787	114.705	49.10
02-01-1998	57	79	57	72	52000	89.58	117.66	118.573	114.475	49.10
05-01-1998	72	79	72	79	273500	88.8	116.8	118.407	114.295	51.60
06-01-1998	79	79	72	72	174500	87.94	115.58	118.193	114.08	49.00
07-01-1998	72	72	72	72	157500	87.02	114.4	117.98	113.865	49.00
08-01-1998	57	57	50	57	351000	85.8	113.14	117.693	113.575	43.55
09-01-1998	57	65	57	57	212500	84.58	111.88	117.407	113.285	43.55
12-01-1998	65	79	65	65	820000	83.38	110.7	117.173	113.055	47.19
13-01-1998	72	72	65	65	87000	82.18	109.59	116.94	112.86	47.19
14-01-1998	72	79	65	65	12040000	80.68	108.48	116.707	112.645	47.19
15-01-1998	65	65	57	57	5705000	79.1	107.29	116.42	112.39	43.67
16-01-1998	57	65	50	57	621000	77.74	106.14	116.107	112.12	43.67
19-01-1998	57	65	50	50	1351500	76.3	105.03	115.747	111.83	40.60
20-01-1998	57	57	50	50	1138000	75	103.7	115.36	111.56	40.60
21-01-1998	57	65	57	57	8423000	73.98	102.51	115.02	111.325	45.08
22-01-1998	57	57	50	50	260000	72.82	101.22	114.633	111.055	41.70
23-01-1998	50	50	43	43	6695000	71.52	99.82	114.227	110.77	38.58
26-01-1998	43	43	36	43	4543500	70.52	98.56	113.793	110.465	38.58
27-01-1998	43	43	36	43	713000	69.44	97.56	113.36	110.18	38.58
28-01-1998	43	43	36	36	101500	68.08	96.59	112.88	109.86	35.28
02-02-1998	43	50	43	43	12601000	66.94	95.69	112.4	109.575	40.73
03-02-1998	50	50	43	50	4955000	66.08	94.9	112.013	109.325	45.66
04-02-1998	50	50	43	50	343000	65.14	93.89	111.627	109.075	45.66
05-02-1998	50	57	50	57	6803000	64.42	93.13	111.313	108.86	50.44
06-02-1998	57	65	50	65	12279000	63.78	92.56	111.053	108.665	55.29
09-02-1998	65	65	50	50	6104500	62.84	91.59	110.693	108.415	46.18
10-02-1998	57	65	50	57	3396000	62.12	90.76	110.353	108.2	50.29
11-02-1998	65	72	57	65	11221000	61.62	90.12	110.067	108.04	54.57
12-02-1998	65	65	57	57	3535000	61.04	89.54	109.587	107.84	49.94
13-02-1998	57	57	57	57	155000	60.6	89.11	108.987	107.66	49.94
16-02-1998	57	57	50	50	863000	60.1	88.61	108.413	107.425	45.99
17-02-1998	57	57	50	57	2515500	59.8	88	107.887	107.245	50.23
18-02-1998	57	57	50	57	16321000	59.8	87.1	107.36	107.065	50.23
19-02-1998	57	57	50	50	3340000	59.86	86.02	106.76	106.85	46.03
20-02-1998	57	57	50	57	1070000	60.14	85.16	106.233	106.67	50.49
23-02-1998	57	57	50	57	1244000	60.34	84.37	105.68	106.505	50.49
24-02-1998	57	57	50	50	319000	60.26	83.58	105.08	106.29	46.08
25-02-1998	57	65	50	65	9201500	60.12	82.94	104.58	106.15	55.13
26-02-1998	57	65	57	57	1172500	59.4	82.29	104.007	105.97	50.28
27-02-1998	57	65	57	57	2612500	58.1	81.64	103.453	105.77	50.28
02-03-1998	57	57	57	57	2032000	57.74	81.03	102.9	105.57	50.28
03-03-1998	57	65	57	57	733500	57.52	80.38	102.347	105.37	50.28
04-03-1998	57	57	57	57	2881000	57.36	79.73	101.82	105.17	50.28
05-03-1998	57	57	57	57	1686000	57.36	78.9	101.293	104.97	50.28
06-03-1998	57	57	57	57	1279000	57.56	78.18	100.767	104.77	50.28
09-03-1998	50	57	50	57	48000	57.7	77.32	100.26	104.57	50.28
10-03-1998	57	57	50	50	540000	57.4	76.35	99.707	104.28	44.14
11-03-1998	57	57	50	57	61500	57.24	75.52	99.2	103.99	50.63
12-03-1998	57	57	57	57	2679500	57.24	74.73	98.693	103.72	50.63
13-03-1998	50	65	50	65	574000	56.82	74.13	98.24	103.49	57.22
16-03-1998	65	65	57	57	181500	56.52	73.48	97.733	103.22	50.03
17-03-1998	57	65	57	65	876000	56.38	72.98	97.233	103.025	55.99
18-03-1998	65	65	57	57	312500	55.94	72.37	96.513	102.79	49.62
19-03-1998	57	65	57	57	135000	55.64	71.79	95.6	102.555	49.62
20-03-1998	57	72	57	65	9321000	55.5	71.26	94.767	102.36	55.49
23-03-1998	72	79	65	65	19524500	55.66	70.73	93.98	102.185	55.49
24-03-1998	65	65	65	65	3921000	55.82	70.2	93.193	102.01	55.49
25-03-1998	65	72	57	65	3766000	55.82	69.6	92.407	101.835	55.49
26-03-1998	65	72	65	65	721500	55.82	69	91.667	101.66	55.49
27-03-1998	72	72	65	72	8447000	55.96	68.32	90.973	101.52	61.22
30-03-1998	72	79	72	72	7572000	56.26	67.68	90.28	101.38	61.22
01-04-1998	72	79	72	72	6378500	56.56	67.15	89.613	101.22	61.22
02-04-1998	72	72	65	72	358500	57	66.65	89.02	101.06	61.22
03-04-1998	72	72	65	72	337500	57.44	66.22	88.28	100.88	61.22
06-04-1998	72	72	65	65	155000	57.6	65.79	87.54	100.665	51.60
08-04-1998	65	72	65	65	729000	57.9	65.36	86.78	100.45	51.60
09-04-1998	72	79	65	72	8338500	58.48	65	86.04	100.29	59.06
13-04-1998	72	72	65	65	186000	58.92	64.72	85.347	100.075	50.65
14-04-1998	65	72	65	65	2227500	59.36	64.4	84.827	99.86	50.65
15-04-1998	65	72	65	65	3241000	59.94	64.01	84.373	99.645	50.65
16-04-1998	65	72	65	65	1807000	60.38	63.66	83.92	99.395	50.65
17-04-1998	65	65	65	65	157500	60.68	63.38	83.493	99.18	50.65
20-04-1998	65	65	57	57	462000	60.82	62.98	82.867	98.925	40.99
21-04-1998	57	57	57	57	272500	60.82	62.62	82.36	98.69	40.99
22-04-1998	57	65	57	57	127000	60.66	62.22	81.927	98.455	40.99
23-04-1998	65	65	57	57	216000	60.8	61.82	81.327	98.22	40.99
24-04-1998	57	65	57	57	81500	60.8	61.46	80.773	97.965	40.99
27-04-1998	57	65	57	65	1168000	60.8	61.21	80.347	97.75	53.77
29-04-1998	57	57	57	57	568500	60.8	60.92	79.96	97.39	43.60
30-04-1998	57	57	57	57	1290000	60.8	60.7	79.673	96.94	43.60
01-05-1998	57	57	50	50	389500	60.8	60.45	79.34	96.51	36.58
04-05-1998	57	57	50	57	46000	60.8	60.3	78.933	96.115	45.95
05-05-1998	50	50	50	50	337500	60.66	60.23	78.287	95.685	39.64
06-05-1998	50	50	43	50	78500	60.66	60.26	77.567	95.235	39.64
07-05-1998	50	50	50	50	943500	60.52	60.33	76.947	94.805	39.64
08-05-1998	50	50	50	50	277500	60.38	60.36	76.373	94.355	39.64
12-05-1998	50	50	50	50	323000	60.38	60.32	75.847	93.905	39.64
13-05-1998	43	43	36	43	1408500	59.94	60.03	75.273	93.42	33.07
14-05-1998	43	43	36	36	366000	59.52	59.46	74.7	92.885	28.06
18-05-1998	36	36	36	36	202500	59.1	58.6	74.127	92.365	28.06
19-05-1998	36	50	36	43	43500	58.82	58.28	73.627	91.88	38.81
22-05-1998	50	50	50	50	183500	58.68	58.1	73.147	91.43	47.30
25-05-1998	50	50	50	50	513500	58.54	57.95	72.667	91	47.30
26-05-1998	50	50	43	43	90000	58.26	57.81	72.02	90.535	40.74
27-05-1998	43	43	43	43	441500	57.98	57.77	71.447	90.07	40.74
28-05-1998	43	43	36	43	173000	57.7	57.7	70.78	89.62	40.74
29-05-1998	43	43	36	36	52000	57.42	57.41	70.04	89.135	34.73
02-06-1998	36	43	36	43	166000	57.14	57.19	69.393	88.685	43.68
03-06-1998	43	43	36	36	162500	56.72	56.98	68.727	88.2	38.06
04-06-1998	36	50	36	50	1345500	56.42	56.62	68.227	87.785	51.50
05-06-1998	50	50	36	43	404000	56.14	56.33	67.7	87.335	46.11
08-06-1998	43	43	36	36	37500	55.56	55.97	67.173	86.815	41.44
09-06-1998	43	43	36	36	584000	55.14	55.54	66.627	86.17	41.44
10-06-1998	36	36	36	36	5000	54.72	55.18	66.1	85.38	41.44
11-06-1998	36	36	36	36	871000	54.14	54.82	65.553	84.61	41.44
12-06-1998	36	36	36	36	447500	53.56	54.61	65.007	83.875	41.44
15-06-1998	36	36	36	36	412000	52.98	54.4	64.46	83.14	41.44
16-06-1998	36	36	36	36	508000	52.4	54.11	63.867	82.405	41.44
17-06-1998	36	43	36	43	881000	51.96	53.89	63.32	81.74	49.96
18-06-1998	43	43	36	36	807500	51.24	53.6	62.627	81.04	43.19
19-06-1998	36	36	36	36	186000	50.52	53.39	61.96	80.34	43.19
22-06-1998	36	36	29	36	140000	49.8	53.18	61.367	79.66	43.19
23-06-1998	36	36	36	36	192500	49.08	53.04	60.793	79.035	43.19
24-06-1998	36	36	36	36	100000	48.36	52.9	60.267	78.3	43.19
25-06-1998	36	36	36	36	549500	47.78	52.69	59.787	77.6	43.19
26-06-1998	36	36	29	36	74000	47.2	52.55	59.307	76.885	43.19
29-06-1998	29	29	29	29	5000	46.34	52.41	58.78	76.115	35.19
30-06-1998	29	29	29	29	10000	45.62	52.27	58.353	75.415	35.19
01-07-1998	36	43	36	43	299000	45.18	52.27	57.993	74.915	54.67
02-07-1998	43	43	36	43	811000	44.74	52.34	57.587	74.465	54.67
03-07-1998	36	36	36	36	110000	44.16	52.27	57.16	73.98	46.56
07-07-1998	43	50	43	43	2761500	43.72	52.2	56.827	73.55	53.92
08-07-1998	43	43	43	43	47500	43.44	52.13	56.467	73.01	53.92
09-07-1998	36	36	36	36	7500	43.02	51.92	56.087	72.525	46.49
10-07-1998	43	43	43	43	102500	42.74	51.7	55.727	72.13	53.41
13-07-1998	36	36	36	36	23000	42.32	51.56	55.32	71.575	46.88
14-07-1998	36	36	36	36	331000	41.9	51.35	54.94	71.055	46.88
15-07-1998	36	36	36	36	129000	41.32	51.06	54.58	70.59	46.88
16-07-1998	36	36	36	36	435000	40.9	50.85	54.247	70.195	46.88
17-07-1998	36	43	36	43	42000	40.62	50.71	54.007	69.91	54.38
20-07-1998	43	43	36	36	27000	40.34	50.57	53.747	69.59	47.20
21-07-1998	36	43	36	36	637500	39.92	50.36	53.507	69.18	47.20
22-07-1998	36	36	36	36	1252500	39.64	50.15	53.367	68.625	47.20
23-07-1998	36	36	36	36	279000	39.36	50.01	53.293	68.015	47.20
24-07-1998	36	36	36	36	288000	39.08	49.8	53.247	67.48	47.20
27-07-1998	36	36	36	36	399000	38.8	49.59	53.173	66.98	47.20
28-07-1998	36	36	36	36	309500	38.52	49.45	53.053	66.515	47.20
29-07-1998	36	36	36	36	391500	38.38	49.16	52.813	66.05	47.20
30-07-1998	36	36	36	36	570000	38.38	48.95	52.433	65.62	47.20
31-07-1998	36	36	36	36	214500	38.38	48.74	51.86	65.19	47.20
03-08-1998	36	36	36	36	33000	38.24	48.53	51.6	64.78	47.20
04-08-1998	29	29	29	29	395000	37.82	48.25	51.34	64.315	36.36
06-08-1998	29	29	29	29	15500	37.4	47.97	51.1	63.85	36.36
07-08-1998	36	36	29	29	54500	37.12	47.69	50.913	63.295	36.36
10-08-1998	29	29	29	29	435000	36.84	47.41	50.793	62.795	36.36
11-08-1998	29	29	29	29	1171000	36.56	47.13	50.653	62.225	36.36
12-08-1998	29	29	29	29	309000	36.42	46.92	50.413	61.635	36.36
13-08-1998	29	29	29	29	480000	36.14	46.64	50.173	61.08	36.36
14-08-1998	29	29	29	29	385500	36	46.36	49.987	60.545	36.36
18-08-1998	29	29	29	29	98000	35.58	46	49.607	60.065	36.36
19-08-1998	29	29	29	29	148500	35.3	45.72	49.32	59.6	36.36
20-08-1998	29	29	29	29	75000	35.16	45.36	49.033	59.17	36.36
24-08-1998	22	22	22	22	15000	34.88	45.01	48.653	58.69	23.94
25-08-1998	22	22	22	22	41000	34.6	44.66	48.32	58.225	23.94
26-08-1998	29	29	29	29	472000	34.46	44.3	48.033	57.78	45.52
27-08-1998	29	29	29	29	9500	34.32	43.94	47.847	57.335	45.52
28-08-1998	29	29	22	22	92500	34.04	43.51	47.613	56.855	34.25
31-08-1998	22	22	22	22	500000	33.76	43.08	47.327	56.34	34.25
01-09-1998	22	22	22	22	10500	33.34	42.65	47.04	55.825	34.25
02-09-1998	22	22	22	22	67500	33.06	42.15	46.753	55.235	34.25
03-09-1998	22	22	22	22	40000	32.78	41.65	46.52	54.665	34.25
04-09-1998	22	22	22	22	195000	32.5	41.15	46.287	54.15	34.25
07-09-1998	22	22	22	22	4500	32.22	40.65	46.1	53.65	34.25
08-09-1998	22	22	22	22	117000	31.94	40.15	45.913	53.185	34.25
10-09-1998	14	14	14	14	22000	31.5	39.64	45.627	52.715	22.65
11-09-1998	14	14	14	14	50000	31.06	39.13	45.387	52.245	22.65
15-09-1998	14	14	14	14	50000	30.76	38.55	45.193	51.775	22.65
16-09-1998	14	14	14	14	25000	30.46	38.04	45	51.38	22.65
17-09-1998	22	22	14	14	45000	29.88	37.53	44.807	50.965	22.65
21-09-1998	14	14	14	14	250000	29.3	37.02	44.66	50.515	22.65
22-09-1998	14	14	14	14	41500	28.86	36.51	44.467	50.085	22.65
23-09-1998	14	14	14	14	20000	28.28	36	44.227	49.69	22.65
24-09-1998	22	22	22	22	1238500	27.86	35.65	44.04	49.315	52.04
25-09-1998	22	29	22	29	504000	27.72	35.37	43.853	48.995	64.68
28-09-1998	22	22	22	22	112000	27.3	35.02	43.567	48.62	50.38
29-09-1998	22	36	22	29	2388000	27.16	34.74	43.427	48.28	59.92
30-09-1998	29	29	22	29	146500	27.02	34.46	43.24	47.96	59.92
01-10-1998	22	22	22	22	43000	26.74	34.03	42.953	47.62	48.99
02-10-1998	22	22	22	22	55000	26.46	33.68	42.72	47.3	48.99
05-10-1998	29	29	22	22	637500	26.04	33.33	42.487	47.015	48.99
06-10-1998	22	22	22	22	20000	25.76	33.05	42.3	46.75	48.99
07-10-1998	22	22	22	22	145000	25.48	32.7	42.067	46.5	48.99
08-10-1998	22	29	22	29	118000	25.34	32.49	41.88	46.36	59.65
09-10-1998	29	29	22	22	1500	25.06	32.21	41.693	46.235	48.69
12-10-1998	22	29	22	29	147500	24.92	32	41.507	46.165	57.17
13-10-1998	22	29	22	29	1040000	24.78	31.79	41.32	46.075	57.17
14-10-1998	22	22	22	22	25000	24.5	31.51	41.133	45.915	47.98
15-10-1998	22	22	22	22	1255000	24.22	31.3	40.847	45.665	47.98
16-10-1998	22	22	22	22	1213000	23.94	31.16	40.613	45.31	47.98
19-10-1998	29	29	22	22	358000	23.66	31.02	40.38	44.81	47.98
20-10-1998	29	29	22	22	26000	23.38	30.81	40.147	44.545	47.98
21-10-1998	29	36	29	36	2615500	23.52	30.67	40.007	44.385	64.51
22-10-1998	29	29	29	29	813000	23.52	30.46	39.82	44.205	55.08
23-10-1998	29	29	29	29	119000	23.52	30.32	39.633	44.065	55.08
26-10-1998	29	36	29	29	821000	23.52	30.18	39.447	43.975	55.08
27-10-1998	29	36	29	29	167500	23.52	30.04	39.26	43.87	55.08
28-10-1998	29	36	29	29	461500	23.52	29.97	39.12	43.69	55.08
29-10-1998	29	29	29	29	248500	23.52	29.83	38.933	43.51	55.08
30-10-1998	22	22	22	22	6500	23.38	29.69	38.7	43.335	44.86
04-11-1998	29	29	29	29	500	23.38	29.48	38.46	43.05	54.05
05-11-1998	29	36	29	29	2648000	23.38	29.34	38.273	42.835	54.05
06-11-1998	29	29	29	29	522500	23.38	29.27	38.033	42.62	54.05
09-11-1998	29	36	29	29	695500	23.52	29.2	37.847	42.37	54.05
10-11-1998	29	29	22	29	181500	23.66	29.13	37.66	42.155	54.05
11-11-1998	36	36	29	29	75000	23.66	29.06	37.42	41.94	54.05
12-11-1998	36	36	29	29	535500	23.66	28.99	37.18	41.8	54.05
13-11-1998	29	29	29	29	10000	23.8	28.92	36.94	41.66	54.05
16-11-1998	29	29	29	29	45000	23.94	28.85	36.7	41.48	54.05
18-11-1998	36	36	36	36	999500	24.22	28.78	36.507	41.335	65.31
19-11-1998	36	36	36	36	1260000	24.5	28.78	36.267	41.19	65.31
20-11-1998	36	36	36	36	629000	24.78	28.78	36.027	41.085	65.31
23-11-1998	36	50	36	43	6545500	25.2	28.85	35.833	41.015	73.44
24-11-1998	50	50	43	43	3203500	25.62	28.92	35.64	40.98	73.44
25-11-1998	43	43	36	36	2445500	25.9	28.92	35.4	40.91	57.74
26-11-1998	36	43	36	36	117500	26.34	28.92	35.207	40.805	57.74
27-11-1998	36	36	36	36	3000	26.78	28.92	35.013	40.735	57.74
30-11-1998	43	43	36	36	30000	27.22	28.99	34.773	40.7	57.74
01-12-1998	36	43	36	43	857000	27.8	29.13	34.627	40.7	67.18
02-12-1998	43	50	43	43	5735000	28.38	29.13	34.48	40.7	67.18
03-12-1998	43	50	43	43	1223000	28.96	29.13	34.333	40.735	67.18
04-12-1998	43	43	43	43	1162500	29.54	29.2	34.187	40.735	67.18
07-12-1998	43	43	43	43	447000	30.12	29.2	34.04	40.7	67.18
08-12-1998	43	43	43	43	1050500	30.54	29.2	33.947	40.665	67.18
09-12-1998	43	43	43	43	131000	30.82	29.27	33.853	40.595	67.18
10-12-1998	43	43	43	43	310000	31.24	29.27	33.76	40.485	67.18
11-12-1998	43	50	43	50	410500	31.66	29.41	33.713	40.485	76.62
14-12-1998	50	57	50	50	7184500	32.08	29.55	33.667	40.45	76.62
15-12-1998	50	50	43	50	2264000	32.64	29.69	33.567	40.375	76.62
16-12-1998	50	50	43	50	473500	33.2	29.83	33.52	40.34	76.62
17-12-1998	43	43	43	43	15000	33.62	29.83	33.427	40.27	55.24
18-12-1998	43	50	43	50	78500	34.18	29.97	33.427	40.27	65.58
21-12-1998	50	50	43	50	168000	34.74	30.11	33.38	40.235	65.58
22-12-1998	43	43	43	43	74000	35.02	30.18	33.333	40.165	51.72
23-12-1998	43	43	36	43	1473500	35.44	30.25	33.287	40.13	51.72
24-12-1998	43	43	43	43	25000	35.72	30.32	33.24	40.06	51.72
28-12-1998	43	43	43	43	938500	36	30.39	33.193	39.99	51.72
29-12-1998	43	43	36	43	471000	36.42	30.46	33.147	39.955	51.72
30-12-1998	43	50	43	43	85500	36.84	30.53	33.147	39.845	51.72
05-01-1999	43	43	43	43	528000	37.26	30.6	33.193	39.775	51.72
06-01-1999	43	43	43	43	246000	37.68	30.67	33.24	39.705	51.72
07-01-1999	43	43	43	43	440000	38.1	30.74	33.24	39.635	51.72
08-01-1999	43	43	43	43	125000	38.24	30.88	33.193	39.565	51.72
11-01-1999	43	43	36	36	50000	38.38	30.95	33.1	39.46	35.83
13-01-1999	43	43	43	43	30000	38.66	31.09	33.1	39.39	51.79
14-01-1999	36	36	36	36	9000	38.8	31.16	33.053	39.285	40.85
15-01-1999	36	36	36	36	727500	38.94	31.23	33.007	39.18	40.85
25-01-1999	36	36	29	29	436500	38.94	31.23	32.96	39.075	32.81
26-01-1999	36	36	36	36	893000	39.08	31.3	32.913	38.97	44.56
27-01-1999	36	36	36	36	79000	39.36	31.37	32.913	38.865	44.56
28-01-1999	36	36	36	36	175000	39.5	31.44	32.82	38.72	44.56
29-01-1999	36	36	29	29	280000	39.5	31.44	32.727	38.58	36.57
01-02-1999	36	36	36	36	202500	39.64	31.51	32.727	38.435	46.83
02-02-1999	43	43	36	36	55500	39.78	31.65	32.727	38.33	46.83
03-02-1999	36	36	36	36	155000	39.92	31.79	32.727	38.225	46.83
04-02-1999	36	36	36	36	5000	40.06	31.86	32.727	38.08	46.83
05-02-1999	36	36	36	36	45000	40.2	31.93	32.727	37.935	46.83
09-02-1999	36	36	29	36	10000	40.34	32.07	32.727	37.79	46.83
10-02-1999	36	36	36	36	650000	40.48	32.21	32.727	37.645	46.83
11-02-1999	36	36	36	36	2500	40.48	32.35	32.68	37.5	46.83
12-02-1999	36	36	36	36	20000	40.48	32.49	32.68	37.32	46.83
15-02-1999	36	36	36	36	20000	40.48	32.63	32.68	37.14	46.83
17-02-1999	29	29	29	29	7500	40.2	32.7	32.633	36.925	34.97
19-02-1999	29	29	29	29	65000	39.92	32.77	32.587	36.71	34.97
22-02-1999	29	29	29	29	1500	39.78	32.84	32.54	36.495	34.97
25-02-1999	29	29	29	29	10000	39.64	32.99	32.493	36.315	34.97
26-02-1999	29	29	29	29	115000	39.5	33.14	32.447	36.135	34.97
01-03-1999	29	29	29	29	95000	39.36	33.29	32.447	35.92	34.97
02-03-1999	29	29	29	29	15000	39.08	33.44	32.447	35.74	34.97
04-03-1999	29	29	29	29	430000	38.8	33.59	32.353	35.56	34.97
05-03-1999	29	29	29	29	575500	38.52	33.74	32.26	35.38	34.97
08-03-1999	29	29	29	29	171500	38.24	33.89	32.213	35.2	34.97
09-03-1999	29	29	29	29	129000	37.96	34.04	32.12	35.02	34.97
10-03-1999	29	29	29	29	265000	37.68	34.11	32.027	34.88	34.97
12-03-1999	29	29	29	29	120000	37.4	34.11	31.98	34.74	34.97
16-03-1999	29	29	29	29	297000	37.12	34.18	31.887	34.6	34.97
17-03-1999	29	29	29	29	432000	36.7	34.18	31.84	34.46	34.97
19-03-1999	29	29	29	29	10500	36.28	34.18	31.793	34.32	34.97
22-03-1999	29	29	29	29	320000	35.86	34.25	31.747	34.14	34.97
23-03-1999	29	29	29	29	25000	35.44	34.32	31.7	34	34.97
24-03-1999	29	29	29	29	125000	35.16	34.39	31.607	33.86	34.97
25-03-1999	22	29	22	22	40000	34.6	34.39	31.513	33.72	17.17
26-03-1999	22	22	22	22	15000	34.04	34.39	31.42	33.545	17.17
29-03-1999	22	29	22	29	370500	33.76	34.39	31.373	33.44	47.91
30-03-1999	29	29	29	29	462500	33.48	34.46	31.327	33.335	47.91
01-04-1999	29	29	29	29	375000	33.2	34.46	31.28	33.23	47.91
05-04-1999	29	29	29	29	5000	32.92	34.46	31.233	33.125	47.91
06-04-1999	36	36	29	36	13000	32.78	34.6	31.233	33.055	65.26
07-04-1999	36	36	29	29	54000	32.5	34.67	31.187	32.985	48.03
08-04-1999	29	29	29	29	12500	32.22	34.74	31.14	32.95	48.03
09-04-1999	29	29	29	29	8000	31.94	34.81	31.093	32.915	48.03
12-04-1999	36	36	29	29	277500	31.66	34.88	31.047	32.845	48.03
13-04-1999	29	36	29	36	105500	31.52	34.88	31.093	32.775	61.65
14-04-1999	29	36	29	36	1816000	31.52	34.95	31.14	32.705	61.65
15-04-1999	36	36	36	36	1716500	31.38	35.02	31.187	32.67	61.65
16-04-1999	36	36	36	36	2072000	31.38	35.09	31.233	32.635	61.65
19-04-1999	36	43	36	36	1235000	31.38	35.16	31.28	32.6	61.65
20-04-1999	36	36	36	36	35000	31.52	35.23	31.327	32.6	61.65
21-04-1999	36	36	29	29	38500	31.38	35.23	31.327	32.53	43.76
22-04-1999	36	36	29	36	391000	31.38	35.37	31.373	32.53	57.15
23-04-1999	36	36	36	36	604000	31.38	35.44	31.42	32.46	57.15
26-04-1999	36	36	36	36	382500	31.52	35.51	31.467	32.425	57.15
27-04-1999	36	36	36	36	757000	31.52	35.58	31.513	32.425	57.15
28-04-1999	36	36	36	36	188000	31.52	35.65	31.607	32.425	57.15
29-04-1999	36	36	36	36	306500	31.52	35.72	31.7	32.425	57.15
30-04-1999	36	43	36	36	110000	31.52	35.79	31.747	32.425	57.15
03-05-1999	36	43	36	43	1305000	31.66	35.93	31.84	32.46	69.39
04-05-1999	43	50	43	50	10148500	31.94	36.14	32.027	32.53	76.59
05-05-1999	50	57	50	57	11811500	32.36	36.42	32.26	32.635	81.33
06-05-1999	65	65	57	57	6339000	32.78	36.63	32.493	32.705	81.33
07-05-1999	57	57	50	50	3221500	33.06	36.77	32.68	32.775	65.88
10-05-1999	50	50	50	50	1825500	33.34	36.91	32.867	32.845	65.88
11-05-1999	50	57	50	50	250000	33.76	36.98	33.053	32.915	65.88
12-05-1999	50	72	50	72	14530500	34.62	37.27	33.387	33.095	80.45
14-05-1999	72	79	65	79	9694500	35.62	37.7	33.767	33.31	82.95
17-05-1999	72	79	65	72	6375000	36.48	38.06	34.153	33.49	72.92
18-05-1999	72	72	65	72	2282000	37.34	38.42	34.54	33.67	72.92
19-05-1999	79	79	65	65	7077500	38.06	38.71	34.88	33.85	63.96
20-05-1999	72	79	72	79	2847500	39.06	39.07	35.313	34.1	71.50
21-05-1999	79	86	79	79	15168500	40.06	39.43	35.747	34.28	71.50
24-05-1999	79	108	79	108	17711500	41.64	40.08	36.373	34.605	81.04
25-05-1999	108	129	108	129	11594500	43.64	40.94	37.14	35.07	84.96
26-05-1999	129	129	108	115	12072500	45.36	41.66	37.813	35.43	73.97
27-05-1999	122	122	122	122	4734500	47.22	42.45	38.48	35.825	75.67
28-05-1999	115	115	108	108	3772000	48.8	43.1	39.007	36.185	66.36
31-05-1999	115	115	108	108	4194500	50.38	43.75	39.58	36.51	66.36
01-06-1999	108	108	93	100	4724000	51.8	44.25	40.053	36.83	61.36
02-06-1999	100	100	86	100	3256500	53.22	44.75	40.527	37.15	61.36
03-06-1999	93	108	93	108	2028500	54.8	45.33	41.1	37.51	64.46
04-06-1999	108	115	100	100	5122500	56.22	45.83	41.62	37.83	59.33
08-06-1999	115	136	115	129	14601500	58.22	46.69	42.333	38.26	68.98
09-06-1999	129	129	122	129	6885000	60.36	47.48	43.047	38.725	68.98
10-06-1999	129	129	122	122	4293000	62.36	48.2	43.713	39.155	64.68
11-06-1999	122	158	122	158	21588500	64.94	49.35	44.573	39.765	73.74
14-06-1999	158	201	158	194	22285500	68.24	50.86	45.72	40.555	79.42
15-06-1999	194	215	186	201	19291000	71.68	52.44	46.867	41.38	80.32
16-06-1999	194	201	179	186	8611000	74.82	53.87	47.913	42.13	73.01
17-06-1999	186	201	186	194	6407500	77.98	55.38	49.06	42.92	74.35
18-06-1999	194	208	194	201	8413000	81.42	56.96	50.253	43.745	75.50
21-06-1999	208	208	194	194	6010000	84.72	58.47	51.4	44.535	72.03
22-06-1999	201	201	186	194	4082500	88.02	59.98	52.547	45.325	72.03
23-06-1999	194	201	194	194	2824000	91.32	61.49	53.693	46.115	72.03
24-06-1999	194	215	194	208	9405000	94.76	63.14	54.84	47.01	74.91
25-06-1999	208	215	194	201	7336500	98.06	64.79	55.987	47.87	70.98
28-06-1999	201	208	201	201	5015000	101.36	66.37	57.133	48.73	70.98
29-06-1999	208	208	194	194	3841000	104.52	67.95	58.233	49.555	66.90
30-06-1999	201	201	186	194	5063000	107.68	69.53	59.333	50.38	66.90
01-07-1999	194	201	186	194	3745000	110.84	71.18	60.433	51.205	66.90
02-07-1999	186	186	172	179	4283500	113.84	72.61	61.433	51.955	57.99
05-07-1999	179	179	143	158	3983000	116.28	73.83	62.34	52.6	48.30
06-07-1999	165	186	165	186	4882000	119.28	75.33	63.387	53.385	58.31
07-07-1999	186	194	179	179	3415500	122.14	76.83	64.387	54.135	55.42
08-07-1999	179	179	172	172	736000	124.86	78.19	65.34	54.85	52.61
09-07-1999	122	179	122	179	1888000	127.72	79.62	66.34	55.635	55.06
12-07-1999	179	179	179	179	486000	130.58	81.05	67.34	56.42	55.06
13-07-1999	179	179	172	179	484000	133.44	82.48	68.34	57.17	55.06
14-07-1999	179	186	179	179	2493500	136.16	83.91	69.34	57.92	55.06
15-07-1999	186	186	179	179	728000	138.74	85.34	70.34	58.705	55.06
16-07-1999	179	179	172	179	282500	141.18	86.77	71.34	59.49	55.06
19-07-1999	172	179	172	172	482000	143.48	88.13	72.247	60.24	50.95
20-07-1999	172	172	172	172	1348000	145.92	89.49	73.153	60.99	50.95
21-07-1999	172	186	172	179	5857500	148.5	90.92	74.107	61.775	54.86
22-07-1999	179	179	179	179	653500	151.08	92.42	75.013	62.56	54.86
23-07-1999	172	172	172	172	2184500	153.08	93.85	75.873	63.31	50.22
26-07-1999	165	172	151	158	2541000	154.66	95.14	76.687	63.99	42.48
27-07-1999	158	165	158	158	2012500	156.38	96.43	77.5	64.71	42.48
28-07-1999	165	172	158	172	914500	158.38	97.86	78.407	65.5	51.20
29-07-1999	179	194	172	186	9816000	160.8	99.43	79.407	66.36	58.05
30-07-1999	186	201	186	201	11133000	163.24	101.15	80.46	67.295	63.90
02-08-1999	201	215	201	208	5883500	165.82	102.94	81.56	68.265	66.26
03-08-1999	208	215	201	208	3337000	167.82	104.73	82.66	69.235	66.26
04-08-1999	208	215	208	208	3763500	169.4	106.52	83.76	70.205	66.26
05-08-1999	208	208	201	201	400000	171.12	108.24	84.813	71.14	61.26
06-08-1999	201	208	194	208	1783500	172.84	110.03	85.913	72.07	64.17
09-08-1999	179	208	179	194	1489000	174.56	111.68	86.92	72.895	55.22
10-08-1999	194	194	172	194	4380500	176.28	113.33	87.927	73.755	55.22
11-08-1999	179	179	165	172	3783500	177.72	114.76	88.74	74.47	44.02
12-08-1999	179	201	179	201	4072500	179.74	116.48	89.747	75.33	56.53
13-08-1999	201	201	186	186	4973000	181.3	118.05	90.653	76.15	50.28
16-08-1999	192	235	192	214	2668000	183.58	119.9	91.747	77.11	59.33
18-08-1999	235	235	214	235	338000	185.7	121.96	93.027	78.175	64.54
19-08-1999	235	235	235	235	567500	187.82	124.09	94.26	79.24	64.54
20-08-1999	214	235	214	235	102500	190.08	126.22	95.493	80.305	64.54
23-08-1999	235	235	214	214	530000	191.2	128.07	96.633	81.23	55.63
24-08-1999	214	214	214	214	1875000	191.6	129.92	97.773	82.19	55.63
25-08-1999	214	235	192	235	1214500	192.28	131.98	99.053	83.22	61.75
26-08-1999	256	256	235	235	1608500	193.26	134.04	100.333	84.25	61.75
27-08-1999	235	235	214	214	2613000	193.66	135.82	101.473	85.21	53.24
30-08-1999	214	214	192	192	555500	193.48	137.45	102.467	86.06	46.07
31-08-1999	192	214	192	214	253500	193.88	139.3	103.607	87.02	52.90
01-09-1999	192	214	192	214	119500	194.28	141.15	104.747	87.98	52.90
03-09-1999	192	192	192	192	508000	194.24	142.78	105.74	88.83	46.12
06-09-1999	192	192	192	192	1909500	193.92	144.34	106.733	89.61	46.12
07-09-1999	192	192	192	192	1009000	193.74	145.9	107.773	90.425	46.12
08-09-1999	192	192	171	171	248000	193.14	147.25	108.627	91.135	40.01
09-09-1999	171	192	171	192	947500	193.1	148.81	109.667	91.95	47.50
10-09-1999	192	214	192	192	318500	193.06	150.37	110.707	92.765	47.50
13-09-1999	214	214	192	214	2480000	193.46	152.15	111.94	93.69	54.42
14-09-1999	192	192	192	192	230000	193.72	153.78	112.98	94.505	47.66
15-09-1999	192	214	192	192	122500	194.4	155.34	114.02	95.355	47.66
16-09-1999	192	192	192	192	960000	194.52	156.9	115.06	96.17	47.66
17-09-1999	192	192	192	192	842000	194.78	158.46	116.147	96.985	47.66
20-09-1999	192	192	192	192	397000	195.18	160.02	117.187	97.8	47.66
21-09-1999	192	192	192	192	1223000	195.44	161.58	118.227	98.615	47.66
22-09-1999	192	192	192	192	2185000	195.7	163.14	119.267	99.43	47.66
23-09-1999	192	192	192	192	616000	195.96	164.7	120.307	100.245	47.66
24-09-1999	192	192	171	171	1038500	195.8	165.98	121.207	100.955	39.24
27-09-1999	171	192	171	192	763500	196.06	167.4	122.247	101.77	48.95
28-09-1999	192	192	192	192	37500	196.32	168.75	123.287	102.585	48.95
29-09-1999	192	192	192	192	41500	196.72	170.1	124.327	103.365	48.95
30-09-1999	171	214	171	192	5879000	197.12	171.52	125.367	104.145	48.95
01-10-1999	214	235	214	214	19604500	197.82	173.16	126.553	105.035	58.33
04-10-1999	214	235	192	214	11196000	198.52	174.8	127.787	105.89	58.33
05-10-1999	192	214	192	214	349000	199.36	176.22	129.02	106.745	58.33
06-10-1999	214	235	214	235	7585500	200.9	177.78	130.393	107.74	65.82
07-10-1999	235	235	214	214	355500	202.02	179.2	131.627	108.63	55.15
08-10-1999	214	214	214	214	8145500	202.86	180.62	132.86	109.52	55.15
11-10-1999	214	235	214	214	1001500	203.42	182.11	134.093	110.41	55.15
12-10-1999	214	214	192	214	3844000	203.68	183.46	135.327	111.265	55.15
13-10-1999	214	214	214	214	95500	203.8	184.81	136.56	112.12	55.15
14-10-1999	192	214	192	214	530000	203.92	185.87	137.793	112.975	55.15
15-10-1999	214	235	192	214	3013000	204.04	186.72	139.027	113.83	55.15
18-10-1999	214	235	214	235	2620500	204.72	187.92	140.4	114.79	64.75
19-10-1999	214	256	214	256	9380500	205.68	189.26	141.913	115.855	71.36
20-10-1999	278	299	214	235	48241000	206.5	190.53	143.287	116.815	59.38
21-10-1999	235	278	235	278	24590500	208.18	192.23	144.947	117.99	70.35
22-10-1999	299	321	256	256	15658500	209.86	193.79	146.46	119.02	61.24
25-10-1999	278	278	256	278	4518000	211.4	195.57	148.12	120.16	65.98
26-10-1999	278	299	278	278	5928500	213.24	197.27	149.78	121.3	65.98
27-10-1999	278	278	256	256	4751000	214.08	198.83	151.293	122.33	57.78
28-10-1999	256	256	235	256	2404500	214.5	200.1	152.807	123.395	57.78
29-10-1999	256	278	256	278	2327500	215.36	201.59	154.513	124.535	63.10
01-11-1999	278	278	256	256	917500	215.78	202.93	156.073	125.565	55.56
02-11-1999	256	256	256	256	464500	216.62	203.91	157.587	126.63	55.56
03-11-1999	256	299	256	256	8473000	217.46	204.53	159.1	127.695	55.56
04-11-1999	278	299	256	299	8825500	218.74	205.51	160.9	128.975	65.60
05-11-1999	299	299	278	299	9462500	220.02	206.64	162.7	130.255	65.60
08-11-1999	299	299	278	278	2526000	221.3	207.48	164.313	131.43	58.16
09-11-1999	278	278	256	278	3751500	223.02	208.25	165.973	132.605	58.16
10-11-1999	278	299	256	278	9418500	224.3	209.09	167.633	133.78	58.16
11-11-1999	278	278	256	278	6017500	225.58	209.93	169.293	134.955	58.16
12-11-1999	256	278	256	278	1250500	227.3	210.77	170.953	136.13	58.16
15-11-1999	278	278	278	278	1500000	229.02	211.47	172.567	137.305	58.16
16-11-1999	278	278	256	256	401000	230.3	212.02	174.033	138.405	49.06
17-11-1999	278	299	278	299	7509000	232.86	213	175.787	139.685	61.68
18-11-1999	299	299	278	278	4748500	234.58	213.84	177.4	140.895	54.57
19-11-1999	278	278	278	278	11865000	236.3	214.68	179.013	142.105	54.57
22-11-1999	278	278	256	256	2513000	237.14	215.3	180.48	143.24	47.87
23-11-1999	256	278	256	278	4952500	238.86	216.29	182.14	144.45	53.96
24-11-1999	278	278	256	256	3227500	240.14	217.27	183.607	145.55	47.93
25-11-1999	256	278	256	256	6507500	241.42	217.97	185.073	146.65	47.93
26-11-1999	256	256	256	256	3756000	242.7	218.74	186.54	147.785	47.93
29-11-1999	256	256	214	235	13365500	243.56	219.37	187.867	148.78	42.29
30-11-1999	235	235	235	235	2991500	244.42	219.93	189.193	149.775	42.29
01-12-1999	235	256	235	256	6718500	245.7	220.7	190.66	150.875	49.22
02-12-1999	256	256	256	256	767000	246.98	221.47	192.127	151.975	49.22
03-12-1999	256	256	256	256	1309000	248.68	222.24	193.547	153.075	49.22
06-12-1999	256	256	256	256	2547500	249.96	223.01	194.92	154.175	49.22
07-12-1999	256	278	256	256	1082500	251.24	223.78	196.247	155.275	49.22
08-12-1999	256	256	256	256	1372500	252.52	224.62	197.573	156.375	49.22
09-12-1999	256	256	235	256	170000	253.8	225.46	198.947	157.475	49.22
10-12-1999	256	256	256	256	495000	254.64	226.23	200.32	158.575	49.22
13-12-1999	256	256	235	256	250000	255.48	227	201.693	159.71	49.22
14-12-1999	256	256	235	256	3887500	256.32	227.84	202.92	160.845	49.22
15-12-1999	256	256	256	256	3754500	256.74	228.82	204.1	161.98	49.22
16-12-1999	256	256	235	235	1357500	257.16	229.59	205.187	163.01	38.72
17-12-1999	256	256	235	256	307500	258	230.43	206.413	164.145	50.17
20-12-1999	256	256	256	256	75000	258.84	231.13	207.687	165.28	50.17
21-12-1999	256	256	256	256	1777500	259.68	231.68	208.867	166.415	50.17
22-12-1999	256	256	256	256	3153500	260.52	232.16	210.047	167.55	50.17
23-12-1999	256	278	256	256	2998500	261.36	232.64	211.033	168.685	50.17
27-12-1999	278	299	256	256	9528000	262.2	233.12	211.88	169.82	50.17
28-12-1999	278	278	256	278	3406000	263.06	233.89	212.967	171.065	61.82
29-12-1999	278	278	256	256	716000	263.06	234.37	213.86	172.2	49.38
30-12-1999	278	278	256	256	95500	263.48	234.99	214.847	173.335	49.38
04-01-2000	256	256	256	256	972500	263.04	235.61	215.833	174.47	49.38
05-01-2000	256	256	235	256	2577000	263.04	236.45	216.873	175.605	49.38
06-01-2000	256	256	256	256	4408000	262.6	237	217.913	176.74	49.38
11-01-2000	256	321	256	299	39786000	263.02	238.13	219.187	178.09	67.75
12-01-2000	299	321	299	299	9555500	263.88	238.98	220.513	179.44	67.75
13-01-2000	299	321	278	299	6136500	264.74	239.62	221.647	180.79	67.75
14-01-2000	299	299	278	299	5306000	265.16	240.26	222.78	182.175	67.75
17-01-2000	299	299	278	278	6541500	265.6	240.69	223.82	183.455	54.71
18-01-2000	278	299	278	299	7465000	266.46	241.54	224.76	184.805	62.49
19-01-2000	278	278	256	278	1246500	266.9	242.18	225.32	186.05	52.74
20-01-2000	278	299	278	278	2131000	266.48	242.61	225.833	187.295	52.74
21-01-2000	278	278	278	278	2602000	266.06	243.04	226.447	188.54	52.74
24-01-2000	278	278	256	278	2453500	266.06	243.68	227.007	189.75	52.74
25-01-2000	278	278	256	278	503000	266.06	244.54	227.52	190.995	52.74
26-01-2000	278	278	256	278	682500	266.06	245.18	228.08	192.24	52.74
27-01-2000	278	278	256	256	790500	265.62	245.6	228.493	193.375	42.02
28-01-2000	256	278	256	256	787500	265.18	246.24	228.907	194.51	42.02
31-01-2000	256	256	256	256	325000	264.74	246.88	229.227	195.61	42.02
01-02-2000	278	278	256	278	384500	265.18	247.74	229.74	196.82	53.76
02-02-2000	278	278	256	256	2117000	264.32	248.59	230.107	197.92	44.14
03-02-2000	256	278	256	256	527500	263.88	249.23	230.52	199.02	44.14
04-02-2000	256	278	256	256	525500	263.44	249.87	230.933	200.12	44.14
07-02-2000	278	278	256	256	861500	263.44	250.29	231.347	201.22	44.14
08-02-2000	256	256	256	256	262500	263	250.93	231.86	202.355	44.14
09-02-2000	278	278	256	256	681500	263	251.57	232.513	203.455	44.14
10-02-2000	256	278	256	256	909000	263	252.21	232.98	204.555	44.14
11-02-2000	256	278	256	278	128000	263.44	253.07	233.64	205.765	57.05
14-02-2000	256	278	256	256	2957500	263.86	253.71	234.2	206.865	45.68
15-02-2000	256	278	256	256	5101000	264.28	254.35	234.713	207.965	45.68
16-02-2000	278	278	256	256	697500	264.28	254.99	235.227	209.065	45.68
17-02-2000	256	256	256	256	4466000	264.28	255.63	235.74	210.165	45.68
18-02-2000	256	256	256	256	1572000	264.28	256.48	236.253	211.23	45.68
21-02-2000	256	256	256	256	948500	264.28	257.12	236.767	212.26	45.68
22-02-2000	256	256	256	256	799500	264.28	257.76	237.28	213.255	45.68
23-02-2000	256	256	256	256	709500	264.28	258.4	237.84	214.25	45.68
24-02-2000	256	256	235	235	106500	263.86	258.83	238.26	215.175	33.98
25-02-2000	235	256	235	235	72000	263.44	259.04	238.633	216.1	33.98
28-02-2000	235	235	235	235	197500	263.02	259.25	239.007	217.025	33.98
01-03-2000	235	235	235	235	1372500	262.6	259.46	239.427	217.84	33.98
02-03-2000	235	235	235	235	1557000	262.18	259.46	239.94	218.62	33.98
03-03-2000	214	214	214	214	250000	261.76	259.46	240.313	219.33	24.79
06-03-2000	235	256	235	235	662000	261.34	259.67	240.733	220.145	41.76
07-03-2000	235	235	235	235	235000	260.92	259.88	241.06	220.995	41.76
08-03-2000	235	235	235	235	237000	260.5	260.09	241.287	221.775	41.76
09-03-2000	235	235	235	235	15000	260.08	260.3	241.467	222.555	41.76
10-03-2000	256	256	235	235	105000	259.66	260.51	241.647	223.19	41.76
13-03-2000	256	256	235	235	343500	259.24	260.72	241.827	223.72	41.76
14-03-2000	235	235	235	235	1002000	258.38	260.72	242.053	224.32	41.76
15-03-2000	235	235	235	235	420000	257.96	260.51	242.233	224.885	41.76
17-03-2000	235	235	235	235	737500	257.54	260.51	242.507	225.52	41.76
20-03-2000	235	235	235	235	122500	257.12	260.08	242.78	226.155	41.76
21-03-2000	235	235	214	235	246000	256.7	259.87	243.2	226.83	41.76
22-03-2000	235	235	235	235	524500	256.28	259.44	243.427	227.505	41.76
23-03-2000	235	235	235	235	240000	255	259.01	243.753	228.14	41.76
24-03-2000	235	235	235	235	100000	253.72	258.8	243.893	228.815	41.76
27-03-2000	235	235	214	235	13000	252.44	258.59	243.893	229.345	41.76
29-03-2000	235	235	214	235	86500	251.16	258.16	243.893	229.875	41.76
30-03-2000	235	235	214	214	386500	249.88	257.74	243.753	230.335	24.02
03-04-2000	214	235	214	235	60500	248.6	257.53	243.893	230.72	47.87
05-04-2000	235	235	214	214	111000	247.32	257.11	243.893	230.82	35.78
07-04-2000	214	214	214	214	158000	246.04	256.26	243.753	230.885	35.78
10-04-2000	214	214	214	214	9500	244.76	255.41	243.613	231.025	35.78
11-04-2000	235	235	235	235	12500	243.9	254.98	243.753	231.23	51.18
12-04-2000	214	214	214	214	327500	242.62	254.34	243.9	231.295	40.67
13-04-2000	235	235	235	235	25000	241.76	253.91	244.04	231.5	51.41
14-04-2000	235	235	214	214	23214000	240.92	253.27	244.04	231.6	43.03
17-04-2000	214	214	192	214	280000	240.08	252.63	244.187	231.7	43.03
18-04-2000	214	235	214	214	391500	239.24	251.99	244.333	231.73	43.03
19-04-2000	214	214	214	214	1200000	237.96	251.57	244.48	231.795	43.03
20-04-2000	214	214	214	214	62500	237.12	250.72	244.767	231.86	43.03
24-04-2000	214	214	192	214	100500	236.28	250.08	244.913	231.96	43.03
25-04-2000	192	192	192	192	225000	235	249.22	244.913	231.95	33.97
26-04-2000	192	192	192	192	917000	233.72	248.58	244.767	231.94	33.97
27-04-2000	192	192	192	192	253000	232.44	247.72	244.767	232.005	33.97
28-04-2000	192	192	192	192	113000	231.16	247.08	244.767	232.175	33.97
01-05-2000	192	192	192	192	213000	229.88	246.44	244.767	232.205	33.97
02-05-2000	192	192	192	192	44500	228.16	245.8	244.767	232.27	33.97
03-05-2000	214	214	214	214	1639000	227.32	245.59	244.913	232.48	50.29
04-05-2000	214	214	214	214	240000	226.48	245.38	245.06	232.655	50.29
05-05-2000	214	235	214	235	517000	226.06	245.17	245.347	232.935	60.97
08-05-2000	235	235	214	235	313000	225.64	244.96	245.633	233.215	60.97
09-05-2000	214	214	192	192	1011500	224.36	244.32	245.773	233.28	40.37
10-05-2000	214	214	214	214	1392500	223.52	243.9	245.92	233.455	49.73
11-05-2000	214	214	214	214	1186000	222.68	243.48	246.067	233.63	49.73
12-05-2000	214	214	192	214	911500	221.84	243.06	246.213	233.84	49.73
15-05-2000	214	214	192	192	37500	220.98	242.42	246.213	233.94	41.58
16-05-2000	192	192	192	192	476500	220.12	241.78	246.067	234.005	41.58
17-05-2000	192	235	192	235	1540000	220.12	241.57	246.207	234.285	57.40
19-05-2000	214	214	192	192	121000	219.26	240.93	246.06	234.385	44.44
22-05-2000	192	192	192	192	10000	218.4	240.29	245.773	234.555	44.44
23-05-2000	214	214	192	192	16000	217.96	239.86	245.627	234.725	44.44
24-05-2000	214	214	192	192	142500	217.1	239.22	245.48	234.825	44.44
25-05-2000	214	214	192	192	877000	216.24	238.58	245.333	234.855	44.44
26-05-2000	192	192	192	192	493500	215.38	237.94	245.187	234.81	44.44
29-05-2000	192	214	171	192	3085500	214.52	237.3	245.04	234.73	44.44
30-05-2000	192	192	192	192	600000	213.66	236.66	244.893	234.65	44.44
31-05-2000	192	192	192	192	485500	212.8	236.02	244.747	234.57	44.44
02-06-2000	192	192	171	171	330000	211.52	234.95	244.32	234.42	36.58
05-06-2000	192	214	192	192	492500	210.66	234.31	243.893	234.34	46.73
06-06-2000	192	192	171	171	49000	209.38	233.46	243.467	234.225	39.86
07-06-2000	171	192	171	192	29000	208.52	232.82	242.893	234.215	48.08
08-06-2000	192	214	192	214	750000	208.1	232.4	242.613	234.425	55.01
09-06-2000	214	214	192	214	263500	207.68	231.98	242.187	234.49	55.01
12-06-2000	192	192	192	192	1057500	206.82	230.91	241.613	234.52	47.63
13-06-2000	192	192	192	192	140000	205.96	229.84	241.187	234.41	47.63
14-06-2000	192	192	171	171	37000	204.68	228.56	240.62	234.09	41.48
16-06-2000	192	192	192	192	677000	203.82	227.49	240.047	233.875	48.63
19-06-2000	192	192	192	192	439000	203.38	226.63	239.62	233.66	48.63
20-06-2000	192	192	192	192	308500	202.52	225.56	239.193	233.55	48.63
21-06-2000	192	192	192	192	166500	202.08	224.7	238.767	233.44	48.63
22-06-2000	214	214	192	214	3370000	202.08	224.06	238.2	233.335	56.18
23-06-2000	192	214	192	214	798500	202.08	223.42	237.633	233.23	56.18
26-06-2000	214	214	214	214	922500	201.66	222.78	237.207	233.23	56.18
27-06-2000	214	214	214	214	1070000	201.66	222.14	236.78	233.34	56.18
28-06-2000	214	214	214	214	639000	201.24	221.5	236.353	233.34	56.18
29-06-2000	214	214	214	214	428000	201.24	221.08	235.927	233.34	56.18
30-06-2000	214	214	192	214	98500	201.24	220.66	235.5	233.45	56.18
03-07-2000	205	205	192	192	135000	200.8	220.02	234.927	233.45	45.06
04-07-2000	192	197	188	192	741500	200.36	219.16	234.5	233.45	45.06
05-07-2000	205	205	197	197	869000	200.02	218.57	233.82	233.58	47.78
06-07-2000	201	201	192	192	361000	199.58	217.93	233.247	233.58	45.36
07-07-2000	192	197	184	188	2276500	199.5	217.25	232.647	233.56	43.46
10-07-2000	184	184	175	179	2396500	199.24	216.48	232.133	233.385	39.46
11-07-2000	214	214	197	205	866000	199.5	215.97	231.647	233.45	52.94
12-07-2000	205	209	201	201	560000	199.68	215.42	231.28	233.495	51.06
13-07-2000	205	209	201	205	1334000	199.94	214.91	230.94	233.56	52.86
14-07-2000	205	205	201	201	292500	200.12	214.14	230.573	233.605	50.84
17-07-2000	201	205	201	205	548500	199.94	213.63	230.373	233.67	52.78
18-07-2000	205	214	205	209	1490000	199.84	213.16	230.2	233.755	54.71
19-07-2000	230	235	215	220	3322000	199.54	212.8	229.96	233.895	59.60
20-07-2000	225	225	220	220	759000	199.24	212.44	229.72	234.035	59.60
21-07-2000	220	225	220	225	1463500	199.9	212.13	229.513	234.305	61.77
24-07-2000	225	240	225	230	2401500	200.22	211.87	229.34	234.495	63.87
25-07-2000	235	235	225	225	739000	200.44	211.56	229.133	234.66	60.31
26-07-2000	225	225	220	225	811000	200.66	211.25	228.927	234.825	60.31
27-07-2000	225	225	220	220	688000	201.22	211.1	228.687	234.965	56.65
28-07-2000	220	230	220	230	992500	201.98	211.05	228.513	235.045	61.66
31-07-2000	225	230	220	230	864000	201.88	211	228.34	235.125	61.66
01-08-2000	230	240	225	230	7259500	202.64	210.95	228.167	235.205	61.66
02-08-2000	235	245	235	245	13296500	203.7	211.05	228.093	235.255	68.49
03-08-2000	250	265	250	265	24156000	205.16	211.56	228.293	235.51	74.90
04-08-2000	265	275	255	255	15699500	206.42	211.76	228.287	235.715	67.50
07-08-2000	255	260	250	250	4008000	207.58	211.91	228.247	235.895	64.09
08-08-2000	250	250	240	250	3908000	208.74	212.06	228.207	236.075	64.09
09-08-2000	245	250	240	240	2212000	209.7	212.11	228.1	236.205	57.37
10-08-2000	245	255	245	250	4766000	210.86	212.26	228.06	236.385	61.70
11-08-2000	250	255	245	250	2626500	212.02	212.41	228.02	236.565	61.70
14-08-2000	250	250	245	245	1855000	213.5	212.51	227.8	236.615	58.27
15-08-2000	240	245	240	240	1258000	214.46	212.56	227.693	236.535	54.98
16-08-2000	240	240	235	235	447500	215.74	212.56	227.553	236.535	51.83
18-08-2000	230	235	230	235	528500	216.6	212.56	227.413	236.32	51.83
21-08-2000	235	240	235	235	2204500	217.02	212.56	227.273	236.215	51.83
22-08-2000	240	240	235	235	1929500	217.44	212.56	227.133	236	51.83
23-08-2000	235	235	235	235	1016500	218.3	212.56	226.707	235.785	51.83
24-08-2000	230	230	220	220	2121500	218.86	212.41	226.18	235.605	41.49
25-08-2000	225	235	225	235	3547500	220.14	212.41	225.753	235.5	51.84
28-08-2000	225	230	220	220	1578000	220.7	212.26	225.227	235.21	43.54
29-08-2000	220	220	215	215	1341000	221.16	212.27	224.807	235.005	41.18
30-08-2000	210	220	205	220	1365000	221.72	212.12	224.28	234.825	44.43
31-08-2000	215	220	215	215	1184000	222.18	212.13	223.86	234.62	41.93
01-09-2000	220	225	215	215	782500	222.2	212.14	223.44	234.2	41.93
04-09-2000	215	215	210	210	470500	222.12	212.1	222.987	233.755	39.37
05-09-2000	215	215	215	215	546000	222.14	211.9	222.567	233.44	43.12
06-09-2000	215	215	210	210	662500	222.06	211.86	222.113	233.1	40.43
21-09-2000	200	200	180	185	2032500	221.48	211.36	221.493	232.635	30.26
22-09-2000	185	185	165	170	772000	220.6	210.92	220.92	232.095	26.03
25-09-2000	175	175	165	165	110500	219.62	210.43	220.313	231.53	24.79
26-09-2000	165	165	155	155	36000	218.88	209.84	219.64	230.915	22.48
27-09-2000	165	165	160	160	358000	218.24	209.3	218.853	230.435	26.18
28-09-2000	160	170	160	170	834000	217.7	208.86	218.28	229.79	33.08
29-09-2000	170	175	170	170	856000	217.26	208.42	217.707	229.25	33.08
02-10-2000	165	175	165	175	289500	217	208.25	217.167	228.735	36.52
03-10-2000	175	175	165	170	299500	216.82	208.03	216.593	228.305	34.60
04-10-2000	170	170	165	165	102000	216.02	207.76	215.987	227.74	32.75
05-10-2000	165	175	165	175	708500	215.5	207.59	215.447	227.335	39.70
06-10-2000	175	180	175	175	235000	214.9	207.42	214.907	226.93	39.70
09-10-2000	170	170	165	165	717500	214.18	207.15	214.153	226.475	35.45
10-10-2000	165	165	165	165	160000	213.38	206.66	213.547	226.125	35.45
11-10-2000	160	165	160	160	52500	212.4	206.12	212.907	225.75	33.38
12-10-2000	160	165	155	155	97500	211.1	205.32	212.233	225.245	31.41
13-10-2000	155	160	155	160	313000	209.9	204.57	211.593	224.765	35.52
16-10-2000	165	165	160	160	78500	208.6	204.25	210.953	224.285	35.52
17-10-2000	165	165	160	160	369500	207.2	203.71	210.313	223.805	35.52
18-10-2000	160	165	160	160	72500	205.9	203.17	209.673	223.325	35.52
19-10-2000	160	160	155	155	246000	204.5	202.58	209	222.82	32.87
20-10-2000	160	160	155	155	608000	203.2	202.21	208.467	222.315	32.87
23-10-2000	155	155	150	150	32500	201.6	201.79	207.9	221.785	30.25
24-10-2000	150	155	150	150	186000	200	200.94	207.333	221.255	30.25
26-10-2000	150	150	145	150	282000	198.4	200.52	206.767	220.725	30.25
27-10-2000	150	150	140	145	352500	196.4	200.05	206.167	220.17	27.52
30-10-2000	140	140	135	135	157500	193.8	199.48	205.64	219.67	23.03
31-10-2000	125	135	125	130	359000	191.3	198.86	204.94	219.04	21.17
01-11-2000	135	140	130	130	279000	188.9	198.24	204.24	218.41	21.17
02-11-2000	130	135	130	135	95000	186.6	197.67	203.573	217.805	27.92
03-11-2000	135	135	135	135	165000	184.5	197.1	202.907	217.2	27.92
06-11-2000	135	135	135	135	20000	182.2	196.53	202.24	216.595	27.92
07-11-2000	135	135	135	135	107500	179.9	195.96	201.573	215.99	27.92
08-11-2000	130	135	130	130	183000	177.6	195.55	200.873	215.25	25.04
09-11-2000	130	135	130	130	111500	175.4	194.93	200.173	214.62	25.04
10-11-2000	130	130	130	130	49000	173.3	194.52	199.473	213.99	25.04
13-11-2000	130	130	130	130	159000	171.2	193.9	198.773	213.36	25.04
14-11-2000	130	135	130	130	35000	169.1	193.06	198.073	212.73	25.04
15-11-2000	130	130	130	130	560000	167	192.22	197.373	212.1	25.04
16-11-2000	130	130	130	130	212000	164.9	191.6	196.673	211.255	25.04
17-11-2000	125	125	125	125	5500	163	190.93	195.94	210.385	21.34
20-11-2000	130	130	130	130	124500	160.9	190.52	195.24	209.54	32.14
21-11-2000	125	130	125	130	7000	159.1	189.9	194.54	208.695	32.14
22-11-2000	130	135	130	135	83000	157.5	189.33	194.013	207.98	41.46
23-11-2000	130	130	130	130	10000	155.7	188.71	193.313	207.135	36.12
24-11-2000	130	135	130	135	64500	154.1	188.14	192.787	206.42	43.90
28-11-2000	130	130	125	125	4500	152.3	187.25	192.193	205.655	34.77
29-11-2000	130	130	130	130	62000	150.7	186.41	191.633	204.915	41.34
30-11-2000	130	135	130	130	261500	149	185.57	190.933	204.175	41.34
01-12-2000	135	135	130	130	35000	147.4	184.73	190.373	203.435	41.34
04-12-2000	130	130	130	130	110500	146.3	183.89	189.673	202.695	41.34
05-12-2000	130	130	125	130	242000	145.5	183.05	189.113	202.065	41.34
06-12-2000	130	130	130	130	25500	144.8	182.21	188.553	201.435	41.34
07-12-2000	130	130	125	125	337500	144.2	181.54	187.96	200.78	35.73
08-12-2000	125	125	125	125	112500	143.5	180.87	187.367	200.015	35.73
11-12-2000	125	125	125	125	212000	142.6	180.15	186.773	199.36	35.73
12-12-2000	125	125	125	125	75000	141.7	179.48	186.18	198.705	35.73
13-12-2000	120	120	120	120	11500	140.6	178.8	185.7	198.025	30.21
14-12-2000	120	120	120	120	71500	139.6	178.21	185.22	197.345	30.21
15-12-2000	120	120	115	115	230000	138.6	177.31	184.707	196.64	25.63
18-12-2000	110	115	110	115	122500	137.4	176.45	184.193	195.935	25.63
19-12-2000	105	110	105	110	78500	136.1	175.5	183.647	195.205	21.79
20-12-2000	100	115	100	110	153000	135	174.59	183.1	194.365	21.79
21-12-2000	110	110	110	110	29500	133.9	173.64	182.407	193.635	21.79
22-12-2000	110	110	105	105	104500	132.8	172.6	181.68	192.88	18.36
02-01-2001	105	105	105	105	30000	131.8	171.45	180.813	192.125	18.36
03-01-2001	100	100	95	95	90000	130.5	170.2	179.88	191.32	13.44
04-01-2001	85	85	85	85	5000	129	168.8	179.167	190.465	10.44
05-01-2001	105	105	100	105	270500	127.9	167.55	178.44	189.71	39.56
08-01-2001	95	95	95	95	100000	126.6	166.25	177.647	188.905	33.67
09-01-2001	100	100	100	100	35000	125.5	165	176.887	188.125	38.59
10-01-2001	100	100	95	95	30000	124.3	163.75	176.24	187.425	35.74
11-01-2001	95	100	95	100	6500	123.3	162.45	175.627	186.75	40.48
12-01-2001	95	95	95	95	20000	122.2	161.1	174.693	186.05	37.50
15-01-2001	90	95	90	95	96500	121.1	159.75	174.047	185.35	37.50
16-01-2001	90	90	90	90	145500	120	158.2	173.367	184.625	34.55
17-01-2001	90	90	90	90	120500	119.1	156.45	172.687	184.005	34.55
18-01-2001	90	110	90	105	2325000	118.6	154.95	172.107	183.355	48.62
19-01-2001	105	105	95	95	158500	117.9	153.4	171.46	182.655	42.12
22-01-2001	95	105	95	105	148000	117.3	151.95	170.88	182.005	49.41
23-01-2001	105	105	100	100	85500	116.6	150.55	170.267	181.33	46.27
24-01-2001	100	105	100	100	356000	115.9	149.05	169.653	180.655	46.27
25-01-2001	105	105	100	100	255500	115.2	147.55	169.04	179.98	46.27
26-01-2001	100	105	100	100	1439500	114.6	146.1	168.567	179.305	46.27
29-01-2001	100	100	100	100	241500	114	144.7	167.953	178.63	46.27
30-01-2001	100	105	100	105	1419500	113.5	143.4	167.513	177.98	50.79
31-01-2001	105	105	105	105	473500	113	142.1	166.933	177.33	50.79
01-02-2001	105	105	100	105	642500	112.5	140.8	166.207	176.68	50.79
02-02-2001	105	110	100	105	799500	112	139.5	165.48	176.03	50.79
05-02-2001	105	110	100	105	818000	111.5	138.2	164.9	175.38	50.79
06-02-2001	105	105	105	105	588500	111.1	137.05	164.32	174.73	50.79
07-02-2001	100	100	100	100	270500	110.5	135.7	163.847	174.055	44.90
08-02-2001	100	100	95	95	13500	109.8	134.45	163.2	173.355	39.91
09-02-2001	95	95	95	95	55000	109	133.25	162.553	172.76	39.91
12-02-2001	95	100	95	100	172000	108.4	132.05	161.94	172.085	46.77
13-02-2001	95	95	95	95	918500	107.6	130.85	161.293	171.49	41.65
14-02-2001	95	95	90	90	80000	106.9	129.6	160.467	170.87	37.25
15-02-2001	95	95	95	95	85000	106.2	128.45	159.673	170.275	43.65
16-02-2001	95	95	95	95	30000	105.5	127.25	158.88	169.575	43.65
19-02-2001	95	95	90	90	141500	104.7	126.05	158.053	168.955	39.04
20-02-2001	100	100	90	90	135000	103.9	125.1	157.227	168.23	39.04
21-02-2001	95	95	90	90	59500	103.1	124.3	156.4	167.61	39.04
22-02-2001	90	90	90	90	35500	102.3	123.55	155.573	166.99	39.04
23-02-2001	90	90	90	90	53500	101.6	122.9	154.893	166.37	39.04
26-02-2001	95	95	95	95	206500	101	122.25	154.247	165.775	47.14
27-02-2001	95	95	95	95	345500	100.4	121.5	153.567	165.18	47.14
28-02-2001	90	95	90	95	412500	99.8	120.75	152.92	164.585	47.14
01-03-2001	95	95	90	90	208000	99.2	119.9	152.267	164.075	40.43
02-03-2001	90	90	90	90	5000	98.6	119.1	151.673	163.565	40.43
06-03-2001	95	95	90	90	198000	98.1	118.35	150.907	163.055	40.43
07-03-2001	90	90	90	90	103000	97.6	117.5	150.167	162.545	40.43
08-03-2001	90	90	90	90	488000	97.2	116.65	149.4	162.035	40.43
09-03-2001	90	90	85	90	119000	96.8	115.9	148.66	161.525	40.43
12-03-2001	70	80	70	80	275000	96.2	115.05	147.827	160.855	28.00
13-03-2001	80	80	80	80	7500	95.7	114.25	146.967	160.185	28.00
14-03-2001	80	85	80	80	59000	95.2	113.5	146.033	159.41	28.00
15-03-2001	80	95	80	95	113500	95.2	112.85	145.2	158.71	54.32
16-03-2001	95	95	80	85	158500	95.2	112.1	144.267	158.175	43.02
19-03-2001	75	80	70	80	430000	94.7	111.3	143.267	157.505	38.69
20-03-2001	80	80	75	75	119000	94.3	110.45	142.267	156.81	34.91
21-03-2001	70	80	70	75	425500	93.8	109.65	141.267	156.115	34.91
22-03-2001	75	75	75	75	98500	93.4	108.85	140.3	155.53	34.91
23-03-2001	80	85	80	85	157500	93.1	108.2	139.333	154.995	47.69
27-03-2001	80	80	75	75	182500	92.7	107.45	138.3	154.195	39.37
29-03-2001	70	80	70	75	387000	92.3	106.7	137.267	153.61	39.37
30-03-2001	80	80	75	75	67000	92	106	136.133	153.025	39.37
02-04-2001	70	70	70	70	299000	91.6	105.35	134.833	152.415	35.50
03-04-2001	75	90	75	85	1019000	91.2	104.9	133.7	151.88	51.04
04-04-2001	85	90	85	85	273500	91	104.45	132.6	151.345	51.04
05-04-2001	85	90	80	80	425500	90.5	103.9	131.467	150.785	46.69
06-04-2001	85	90	85	85	802500	90.2	103.4	130.433	150.25	51.17
09-04-2001	85	85	85	85	11500	89.9	102.9	129.333	149.715	51.17
10-04-2001	85	85	85	85	188500	89.6	102.4	128.233	149.18	51.17
11-04-2001	85	90	85	90	238000	89.4	102	127.2	148.775	55.81
12-04-2001	90	90	85	85	111000	89.1	101.55	126.167	148.24	50.63
17-04-2001	85	85	85	85	377000	88.7	101.1	125.167	147.81	50.63
18-04-2001	80	80	80	80	102000	88.2	100.6	124.133	147.25	45.71
19-04-2001	80	80	80	80	270000	87.7	100.1	123.1	146.58	45.71
20-04-2001	80	80	75	75	551000	87.1	99.55	122.033	145.885	41.08
23-04-2001	75	80	75	80	510500	86.6	99.05	121	145.325	46.88
24-04-2001	85	85	80	80	89500	86.1	98.6	120.067	144.765	46.88
25-04-2001	80	80	80	80	22500	85.7	98.1	119.033	144.31	46.88
26-04-2001	80	80	80	80	867000	85.4	97.6	118.1	143.75	46.88
27-04-2001	80	80	80	80	400000	85.1	97.05	117.2	143.19	46.88
30-04-2001	80	80	80	80	57500	84.7	96.55	116.267	142.63	46.88
01-05-2001	85	85	80	80	102500	84.4	96	115.367	142.07	46.88
02-05-2001	80	80	80	80	114500	84.2	95.55	114.467	141.4	46.88
03-05-2001	80	85	80	85	214000	84	95.1	113.633	140.755	54.90
08-05-2001	80	80	80	80	101500	83.7	94.6	112.733	140.085	47.22
09-05-2001	75	75	75	75	25000	83.4	94.05	111.833	139.39	41.04
10-05-2001	75	75	75	75	62500	83.1	93.5	111.1	138.695	41.04
11-05-2001	75	80	75	80	24500	82.9	93	110.5	138.025	48.81
14-05-2001	80	80	75	75	557000	82.6	92.45	109.9	137.33	42.74
15-05-2001	80	80	80	80	10000	82.4	92	109.4	136.77	49.50
16-05-2001	80	80	75	75	98500	82	91.5	108.833	136.185	43.92
17-05-2001	80	80	80	80	17500	81.7	91.05	108.233	135.6	49.99
18-05-2001	80	80	80	80	5000	81.4	90.6	107.633	135.04	49.99
21-05-2001	80	80	80	80	78500	81.2	90.2	107	134.5	49.99
22-05-2001	80	85	80	80	313000	81	89.8	106.4	134.005	49.99
23-05-2001	80	80	80	80	93000	80.8	89.45	105.833	133.38	49.99
25-05-2001	85	85	85	85	31500	80.7	89.15	105.233	132.8	56.78
28-05-2001	80	85	80	85	186000	80.6	88.9	104.633	132.2	56.78
29-05-2001	85	85	85	85	290000	80.5	88.65	104.1	131.62	56.78
30-05-2001	85	90	85	85	1642500	80.6	88.4	103.567	131.02	56.78
31-05-2001	85	90	85	90	194500	80.8	88.25	103.1	130.425	63.45
01-06-2001	85	85	85	85	10000	80.9	88.05	102.633	129.75	54.41
05-06-2001	80	85	80	85	305000	80.7	87.95	102.133	129.075	54.41
06-06-2001	85	85	85	85	165000	80.7	87.95	101.633	128.375	54.41
07-06-2001	85	85	80	80	21000	80.7	87.7	101.1	127.625	46.19
11-06-2001	85	85	85	85	500	80.9	87.6	100.6	126.925	53.72
12-06-2001	80	85	80	80	52000	81	87.4	100.1	126.2	46.68
14-06-2001	80	80	80	80	36000	81.1	87.25	99.6	125.5	46.68
19-06-2001	80	85	80	85	597500	81.1	87.1	99.167	124.775	53.71
20-06-2001	80	90	80	85	189000	81.3	87	98.733	124.05	53.71
21-06-2001	85	85	85	85	196500	81.5	86.9	98.3	123.325	53.71
22-06-2001	90	90	85	85	394500	81.7	86.85	97.9	122.525	53.71
25-06-2001	85	85	85	85	210500	82	86.8	97.567	121.625	53.71
26-06-2001	85	85	80	80	160500	81.9	86.55	97.233	120.75	45.10
27-06-2001	85	85	85	85	25000	81.9	86.45	96.933	119.925	53.18
28-06-2001	80	80	80	80	481000	81.9	86.2	96.567	119.075	45.90
29-06-2001	80	80	80	80	10000	81.8	86	96.2	118.275	45.90
02-07-2001	85	85	85	85	20000	81.8	85.85	95.867	117.45	53.32
03-07-2001	85	85	85	85	195000	81.8	85.7	95.533	116.625	53.32
04-07-2001	80	80	75	75	1179500	81.5	85.45	95.167	115.775	40.46
05-07-2001	75	80	75	80	524500	81.4	85.25	94.833	114.975	47.30
06-07-2001	80	80	80	80	75500	81.3	85	94.5	114.2	47.30
09-07-2001	85	85	80	80	24000	81.3	84.75	94.167	113.425	47.30
11-07-2001	80	80	80	80	60000	81.3	84.5	93.833	112.65	47.30
12-07-2001	85	85	80	85	1536000	81.5	84.3	93.533	111.9	54.36
13-07-2001	85	85	85	85	500	81.6	84.1	93.233	111.15	54.36
16-07-2001	85	85	85	85	70000	81.7	83.9	92.967	110.475	54.36
17-07-2001	85	85	85	85	25000	81.8	83.75	92.667	109.725	54.36
18-07-2001	85	90	85	85	112500	81.9	83.65	92.367	109.05	54.36
19-07-2001	85	90	85	90	2207500	82.1	83.6	92.067	108.425	61.77
20-07-2001	85	85	85	85	48000	82.2	83.45	91.767	107.75	52.57
23-07-2001	95	95	90	90	1045500	82.4	83.4	91.467	107.125	59.13
24-07-2001	90	90	90	90	137500	82.6	83.4	91.233	106.5	59.13
25-07-2001	85	90	85	90	263500	82.7	83.35	90.967	105.9	59.13
26-07-2001	90	95	90	90	296500	82.9	83.3	90.7	105.275	59.13
27-07-2001	85	85	85	85	10000	83.1	83.25	90.4	104.65	49.86
30-07-2001	85	85	85	85	242000	83.3	83.2	90.1	104.15	49.86
31-07-2001	85	90	85	90	152500	83.5	83.2	89.833	103.75	57.57
01-08-2001	90	90	85	85	152000	83.7	83.15	89.533	103.35	49.39
02-08-2001	85	85	85	85	25000	83.8	83.1	89.267	103	49.39
03-08-2001	85	85	85	85	112500	84	83	89	102.625	49.39
06-08-2001	85	85	85	85	50000	84.1	82.9	88.733	102.2	49.39
07-08-2001	90	90	90	90	12500	84.3	82.85	88.5	101.8	57.51
08-08-2001	90	90	85	90	155000	84.5	82.85	88.3	101.375	57.51
09-08-2001	90	90	90	90	297500	84.7	82.85	88.1	100.975	57.51
10-08-2001	85	85	85	85	8500	84.8	82.8	87.9	100.575	47.91
13-08-2001	90	90	90	90	715000	84.9	82.8	87.733	100.15	55.85
14-08-2001	95	100	95	95	1468500	85.1	82.85	87.633	99.75	62.07
15-08-2001	95	95	95	95	35500	85.3	82.9	87.533	99.4	62.07
16-08-2001	90	90	90	90	50000	85.4	83	87.4	99.025	53.35
20-08-2001	95	95	95	95	25000	85.5	83.15	87.333	98.7	59.48
21-08-2001	90	90	90	90	117000	85.6	83.25	87.233	98.375	52.11
22-08-2001	90	90	90	90	198000	85.7	83.2	87.2	98.025	52.11
23-08-2001	85	85	85	85	58500	85.7	83.2	87.2	97.65	45.56
24-08-2001	90	90	85	85	255000	85.8	83.25	87.067	97.275	45.56
27-08-2001	90	90	90	90	460500	85.9	83.4	87.033	96.925	52.48
28-08-2001	90	90	90	90	707500	86.1	83.55	86.967	96.6	52.48
29-08-2001	90	90	90	90	225000	86.3	83.7	86.933	96.275	52.48
30-08-2001	90	90	90	90	314500	86.4	83.75	86.867	95.975	52.48
31-08-2001	90	95	90	95	507500	86.6	83.95	86.867	95.7	59.43
03-09-2001	90	90	90	90	177000	86.7	84.1	86.833	95.4	51.35
04-09-2001	90	90	85	90	62000	86.8	84.25	86.833	95.125	51.35
05-09-2001	85	85	85	85	454500	86.8	84.4	86.8	94.875	44.35
06-09-2001	85	95	85	95	822500	87.1	84.5	86.733	94.7	56.98
07-09-2001	95	95	90	90	7000	87.2	84.55	86.7	94.5	50.77
11-09-2001	90	90	90	90	45000	87.4	84.65	86.6	94.275	50.77
12-09-2001	85	85	80	80	284000	87.4	84.6	86.467	94	40.54
14-09-2001	80	80	80	80	815500	87.3	84.55	86.333	93.725	40.54
17-09-2001	80	80	80	80	15000	87.2	84.5	86.2	93.45	40.54
18-09-2001	85	85	80	80	417500	87.3	84.4	86.067	93.2	40.54
19-09-2001	80	85	80	85	54000	87.4	84.4	85.967	92.975	47.64
20-09-2001	80	85	80	85	68500	87.5	84.4	85.833	92.75	47.64
21-09-2001	80	85	80	85	96000	87.6	84.45	85.7	92.525	47.64
24-09-2001	80	85	80	85	589000	87.7	84.5	85.567	92.3	47.64
25-09-2001	80	85	80	85	155000	87.7	84.6	85.433	92.075	47.64
26-09-2001	80	80	80	80	1155000	87.6	84.6	85.267	91.825	40.61
27-09-2001	75	85	75	85	977500	87.6	84.65	85.133	91.625	48.75
28-09-2001	80	80	80	80	110000	87.5	84.65	85	91.375	42.48
01-10-2001	80	80	80	80	705000	87.4	84.65	84.9	91.125	42.48
02-10-2001	80	80	75	75	16000	87.1	84.6	84.767	90.825	36.97
03-10-2001	75	75	70	70	560000	86.8	84.5	84.567	90.525	32.44
05-10-2001	75	75	75	75	20000	86.5	84.45	84.433	90.225	40.32
08-10-2001	75	80	70	80	44000	86.3	84.45	84.367	90	46.98
09-10-2001	75	75	75	75	179500	86	84.35	84.233	89.725	41.94
10-10-2001	75	75	75	75	125000	85.7	84.3	84.1	89.45	41.94
11-10-2001	75	75	75	75	20000	85.5	84.3	84	89.175	41.94
12-10-2001	75	80	75	80	2085000	85.4	84.35	83.933	88.925	48.80
17-10-2001	75	80	75	75	804500	85.1	84.3	83.833	88.65	43.29
18-10-2001	75	75	75	75	30000	84.9	84.3	83.733	88.375	43.29
22-10-2001	85	85	85	85	25000	84.9	84.35	83.7	88.175	55.06
23-10-2001	75	75	75	75	84000	84.7	84.35	83.567	87.925	45.00
24-10-2001	75	75	75	75	15000	84.5	84.3	83.433	87.675	45.00
25-10-2001	80	80	80	80	388000	84.3	84.3	83.333	87.45	50.27
29-10-2001	75	75	75	75	242000	84	84.25	83.233	87.225	45.57
31-10-2001	75	75	75	75	473500	83.7	84.2	83.133	87	45.57
01-11-2001	75	80	75	80	454500	83.6	84.2	83.067	86.825	50.89
05-11-2001	75	75	75	75	58000	83.3	84.1	82.967	86.625	46.04
06-11-2001	75	75	75	75	47500	82.9	84	82.867	86.45	46.04
07-11-2001	75	75	75	75	292500	82.5	83.9	82.767	86.275	46.04
08-11-2001	75	80	75	80	1417000	82.3	83.85	82.767	86.125	51.78
09-11-2001	80	80	80	80	101000	82	83.75	82.767	86	51.78
12-11-2001	75	75	75	75	17500	81.7	83.65	82.733	85.85	46.10
13-11-2001	75	75	75	75	506000	81.4	83.55	82.6	85.75	46.10
14-11-2001	75	80	75	80	335000	81.3	83.5	82.567	85.725	52.19
15-11-2001	80	80	80	80	366000	81.2	83.5	82.567	85.6	52.19
16-11-2001	80	80	80	80	50000	81	83.45	82.6	85.525	52.19
20-11-2001	75	75	75	75	8000	80.7	83.4	82.6	85.4	45.73
21-11-2001	75	75	75	75	35000	80.4	83.35	82.6	85.3	45.73
22-11-2001	75	80	75	80	1057000	80.2	83.3	82.567	85.2	52.54
26-11-2001	75	75	75	75	30000	79.8	83.2	82.567	85.1	46.29
27-11-2001	75	75	75	75	25500	79.5	83.1	82.567	85	46.29
28-11-2001	75	75	75	75	286500	79.2	83	82.567	84.925	46.29
29-11-2001	75	75	75	75	75000	79	82.9	82.6	84.85	46.29
30-11-2001	80	80	80	80	150000	78.7	82.9	82.567	84.725	53.70
03-12-2001	75	75	75	75	30000	78.4	82.8	82.5	84.625	46.75
04-12-2001	75	75	75	75	86500	78.1	82.75	82.467	84.475	46.75
05-12-2001	75	75	75	75	69500	78	82.7	82.4	84.35	46.75
07-12-2001	75	75	75	75	1500	77.9	82.6	82.333	84.225	46.75
10-12-2001	80	80	80	80	675500	77.9	82.55	82.3	84.125	54.64
19-12-2001	75	75	75	75	650000	77.8	82.55	82.2	84	47.12
20-12-2001	80	80	80	80	500	77.7	82.55	82.167	83.9	53.95
28-12-2001	75	75	75	75	10000	77.5	82.5	82.1	83.75	47.36
02-01-2002	75	75	75	75	321500	77.3	82.45	82.067	83.6	47.36
04-01-2002	75	75	75	75	5500	77.1	82.4	82.033	83.45	47.36
07-01-2002	75	75	75	75	540000	76.9	82.3	82.033	83.3	47.36
08-01-2002	75	75	75	75	527500	76.8	82.2	82	83.15	47.36
09-01-2002	75	75	75	75	167000	76.6	82.1	81.967	83	47.36
10-01-2002	80	80	75	75	1885000	76.5	82	81.933	82.875	47.36
11-01-2002	75	75	75	75	1479000	76.4	81.9	81.9	82.775	47.36
14-01-2002	75	75	75	75	195000	76.4	81.75	81.867	82.675	47.36
15-01-2002	80	80	80	80	2250000	76.6	81.7	81.867	82.575	57.48
16-01-2002	80	85	80	80	1165500	76.7	81.6	81.867	82.5	57.48
18-01-2002	85	85	80	80	153500	76.7	81.5	81.867	82.45	57.48
21-01-2002	80	80	80	80	102000	76.8	81.4	81.833	82.375	57.48
22-01-2002	80	80	80	80	33000	76.9	81.3	81.833	82.3	57.48
23-01-2002	80	80	80	80	135500	77	81.25	81.867	82.25	57.48
24-01-2002	80	80	80	80	131500	77	81.2	81.9	82.2	57.48
25-01-2002	80	80	80	80	407500	77.1	81.1	81.9	82.15	57.48
28-01-2002	75	75	75	75	2385000	77.1	81	81.9	82.075	42.65
29-01-2002	75	75	75	75	235500	76.9	80.9	81.867	82	42.65
30-01-2002	75	75	75	75	408500	76.9	80.8	81.867	81.9	42.65
31-01-2002	75	80	75	75	360500	76.9	80.7	81.833	81.8	42.65
04-02-2002	75	75	75	75	5000	76.8	80.55	81.8	81.7	42.65
05-02-2002	75	80	75	75	383000	76.8	80.4	81.767	81.625	42.65
06-02-2002	80	80	75	75	13000	76.8	80.25	81.733	81.55	42.65
07-02-2002	75	75	70	75	1852000	76.7	80.15	81.7	81.475	42.65
08-02-2002	75	75	75	75	39500	76.7	80	81.633	81.4	42.65
11-02-2002	75	75	75	75	79000	76.7	79.8	81.567	81.325	42.65
13-02-2002	75	75	75	75	150500	76.7	79.6	81.5	81.25	42.65
14-02-2002	75	75	75	75	15000	76.6	79.45	81.433	81.225	42.65
15-02-2002	75	75	75	75	7500	76.5	79.25	81.333	81.2	42.65
18-02-2002	80	80	80	80	664500	76.6	79.15	81.3	81.2	65.78
19-02-2002	80	80	75	75	32500	76.6	79	81.233	81.1	45.86
20-02-2002	75	75	75	75	595000	76.5	78.9	81.167	81.05	45.86
21-02-2002	80	85	80	80	1241000	76.5	78.85	81.167	81.05	59.93
25-02-2002	80	80	80	80	50000	76.5	78.75	81.133	81.075	59.93
26-02-2002	80	85	80	80	60000	76.6	78.65	81.133	81.1	59.93
27-02-2002	80	80	80	80	475000	76.7	78.55	81.133	81.125	59.93
28-02-2002	80	80	80	80	120000	76.7	78.45	81.1	81.1	59.93
01-03-2002	75	80	75	75	27500	76.7	78.25	81.033	81.1	43.54
04-03-2002	80	80	80	80	594500	76.8	78.15	81	81.125	56.39
05-03-2002	75	80	75	80	320500	76.9	78.05	80.967	81.15	56.39
06-03-2002	80	80	75	80	285000	77	78	80.933	81.2	56.39
07-03-2002	80	80	80	80	40000	77	77.85	80.933	81.175	56.39
08-03-2002	80	80	80	80	87000	77.1	77.75	80.9	81.15	56.39
11-03-2002	80	80	80	80	1985500	77.2	77.65	80.9	81.15	56.39
12-03-2002	80	80	80	80	34500	77.3	77.65	80.9	81.125	56.39
13-03-2002	80	80	80	80	8500	77.4	77.65	80.867	81.1	56.39
14-03-2002	80	80	80	80	265000	77.4	77.65	80.833	81.075	56.39
18-03-2002	80	85	80	85	269500	77.6	77.7	80.9	81.05	69.78
19-03-2002	80	80	80	80	184500	77.6	77.65	80.9	81.025	52.44
20-03-2002	85	85	80	80	172500	77.7	77.6	80.9	81	52.44
21-03-2002	85	85	85	85	1392500	77.9	77.6	80.933	81.025	63.08
22-03-2002	85	85	85	85	340000	78.1	77.6	80.967	81.05	63.08
25-03-2002	90	90	85	85	233500	78.3	77.6	80.967	81.1	63.08
26-03-2002	85	85	85	85	20000	78.5	77.65	80.967	81.125	63.08
27-03-2002	85	90	80	80	204500	78.6	77.6	80.933	81.125	48.49
28-03-2002	80	80	80	80	5000	78.7	77.6	80.9	81.125	48.49
01-04-2002	85	85	85	85	500	78.9	77.65	80.9	81.15	59.38
02-04-2002	85	85	80	85	279000	79.1	77.75	80.867	81.175	59.38
03-04-2002	85	85	85	85	52500	79.2	77.9	80.867	81.2	59.38
04-04-2002	85	85	85	85	45000	79.3	78	80.833	81.225	59.38
05-04-2002	85	85	85	85	5000	79.4	78.05	80.8	81.25	59.38
08-04-2002	85	90	85	90	516500	79.6	78.2	80.8	81.275	68.91
09-04-2002	90	90	85	85	506500	79.7	78.3	80.767	81.3	55.01
11-04-2002	90	90	85	90	1232000	79.9	78.45	80.8	81.375	63.04
12-04-2002	90	90	90	90	419000	80.1	78.55	80.833	81.45	63.04
15-04-2002	95	100	95	100	936000	80.5	78.8	80.9	81.55	73.86
16-04-2002	100	105	100	100	770500	81	79.05	81	81.675	73.86
17-04-2002	105	120	105	115	3407000	81.8	79.35	81.2	81.85	82.68
18-04-2002	110	110	100	110	942000	82.5	79.7	81.367	82.025	73.75
19-04-2002	100	100	100	100	175000	83	79.95	81.467	82.125	59.83
22-04-2002	100	105	100	100	281500	83.5	80.15	81.533	82.225	59.83
23-04-2002	110	110	100	100	922500	84	80.4	81.6	82.325	59.83
24-04-2002	100	105	100	100	57000	84.5	80.65	81.667	82.425	59.83
25-04-2002	110	110	105	105	272500	85.1	80.9	81.8	82.55	64.35
26-04-2002	105	105	105	105	58500	85.7	81.2	81.9	82.65	64.35
29-04-2002	105	105	95	100	186500	86.2	81.45	81.933	82.725	56.92
30-04-2002	100	100	100	100	75000	86.7	81.7	81.967	82.8	56.92
01-05-2002	100	105	100	100	381000	87.2	81.9	82.033	82.875	56.92
02-05-2002	100	100	100	100	209000	87.7	82.1	82.067	82.925	56.92
03-05-2002	100	100	100	100	167500	88.1	82.35	82.133	83	56.92
06-05-2002	100	100	100	100	48000	88.6	82.6	82.2	83.075	56.92
07-05-2002	95	100	95	100	227500	89.1	82.8	82.3	83.15	56.92
08-05-2002	100	100	100	100	379000	89.5	83	82.4	83.25	56.92
10-05-2002	100	100	100	100	467500	89.9	83.2	82.467	83.325	56.92
13-05-2002	100	100	100	100	310500	90.3	83.45	82.533	83.425	56.92
14-05-2002	100	100	100	100	315500	90.7	83.7	82.6	83.525	56.92
15-05-2002	100	100	100	100	63000	91.1	83.9	82.667	83.6	56.92
16-05-2002	105	105	100	100	40000	91.6	84.15	82.7	83.675	56.92
17-05-2002	105	105	100	100	107000	92	84.4	82.767	83.75	56.92
20-05-2002	100	100	100	100	975000	92.4	84.65	82.833	83.825	56.92
21-05-2002	95	100	95	100	1252500	92.8	84.9	82.933	83.9	56.92
22-05-2002	95	95	90	95	72000	93.1	85.05	82.933	83.975	41.30
23-05-2002	95	100	90	100	310500	93.5	85.3	83	84.05	54.69
24-05-2002	100	100	95	100	671000	93.9	85.55	83.067	84.15	54.69
27-05-2002	95	95	95	95	326500	94.2	85.75	83.167	84.225	43.25
28-05-2002	95	95	95	95	57500	94.5	85.95	83.267	84.275	43.25
29-05-2002	100	100	100	100	355000	94.9	86.15	83.4	84.35	54.33
31-05-2002	95	95	95	95	505000	95.1	86.35	83.5	84.45	44.89
03-06-2002	95	95	95	95	22000	95.4	86.5	83.567	84.525	44.89
04-06-2002	95	95	95	95	110000	95.7	86.7	83.633	84.6	44.89
07-06-2002	100	100	100	100	265500	96	86.95	83.733	84.7	54.72
11-06-2002	95	100	95	100	200000	96.3	87.2	83.833	84.8	54.72
12-06-2002	100	100	100	100	383500	96.6	87.45	83.933	84.875	54.72
13-06-2002	100	100	100	100	37500	96.9	87.7	84.067	84.95	54.72
18-06-2002	100	100	100	100	250000	97.3	87.95	84.167	85.025	54.72
21-06-2002	95	100	95	100	222000	97.7	88.2	84.3	85.1	54.72
24-06-2002	95	100	95	100	178500	98	88.45	84.433	85.175	54.72
26-06-2002	95	95	95	95	16500	98.2	88.65	84.567	85.2	42.10
27-06-2002	100	100	100	100	312500	98.5	88.85	84.767	85.275	53.62
28-06-2002	100	100	100	100	410000	98.8	89.05	84.933	85.325	53.62
01-07-2002	90	90	90	90	30000	98.9	89.15	85	85.325	36.69
02-07-2002	90	95	90	95	32000	99	89.3	85.133	85.35	45.89
03-07-2002	90	90	90	90	25000	99.1	89.4	85.233	85.35	39.68
08-07-2002	90	90	90	90	73500	99.1	89.5	85.333	85.375	39.68
12-07-2002	95	95	95	95	5000	99.2	89.65	85.433	85.425	47.86
15-07-2002	90	90	90	90	11000	99	89.75	85.533	85.425	41.76
17-07-2002	95	95	95	95	90000	98.9	89.95	85.667	85.475	48.79
18-07-2002	90	90	90	90	500	98.4	90.1	85.7	85.5	43.18
19-07-2002	95	95	95	95	396500	98.1	90.3	85.833	85.55	49.44
22-07-2002	95	95	95	95	117500	98	90.5	85.967	85.6	49.44
23-07-2002	90	95	90	95	258000	97.9	90.7	86.067	85.625	49.44
24-07-2002	95	95	90	90	710000	97.7	90.85	86.167	85.625	43.46
25-07-2002	90	90	90	90	750000	97.5	91	86.267	85.625	43.46
26-07-2002	85	85	85	85	54000	97.1	91.1	86.3	85.625	38.11
29-07-2002	85	90	85	90	600000	96.8	91.25	86.4	85.625	45.35
30-07-2002	90	95	90	90	1427000	96.6	91.4	86.5	85.6	45.35
31-07-2002	90	90	90	90	28000	96.4	91.55	86.6	85.575	45.35
01-08-2002	90	90	90	90	500000	96.2	91.7	86.667	85.575	45.35
02-08-2002	90	95	90	95	710000	96.1	91.9	86.767	85.575	52.79
05-08-2002	90	95	90	95	675000	96	92.05	86.9	85.6	52.79
06-08-2002	90	90	90	90	291000	95.8	92.2	87	85.6	45.59
08-08-2002	90	90	90	90	180000	95.6	92.35	87.067	85.625	45.59
09-08-2002	95	95	90	90	399000	95.4	92.45	87.133	85.65	45.59
12-08-2002	90	90	90	90	3000	95.2	92.55	87.2	85.65	45.59
13-08-2002	90	90	90	90	5000	95	92.65	87.3	85.65	45.59
14-08-2002	90	90	90	90	100000	94.8	92.75	87.4	85.65	45.59
15-08-2002	90	95	90	95	1526000	94.7	92.9	87.5	85.675	55.13
16-08-2002	95	95	95	95	461000	94.6	93.1	87.633	85.675	55.13
19-08-2002	90	90	90	90	5000	94.4	93.2	87.733	85.675	45.82
20-08-2002	95	95	95	95	261500	94.3	93.35	87.867	85.7	54.16
22-08-2002	95	95	95	95	40500	94.2	93.5	88	85.75	54.16
23-08-2002	95	95	90	90	358500	94.1	93.6	88.067	85.725	45.95
26-08-2002	90	90	90	90	7500	93.9	93.7	88.167	85.725	45.95
28-08-2002	90	90	90	90	15000	93.7	93.8	88.267	85.725	45.95
29-08-2002	95	95	95	95	240000	93.7	93.95	88.4	85.8	54.55
30-08-2002	100	100	95	100	17500	93.8	94.15	88.567	85.9	61.20
04-09-2002	90	90	90	90	120000	93.6	94.25	88.633	85.95	46.54
05-09-2002	90	95	90	95	587000	93.6	94.35	88.767	86.025	52.65
06-09-2002	95	95	95	95	400000	93.6	94.5	88.867	86.075	52.65
09-09-2002	95	95	95	95	10000	93.6	94.65	89	86.125	52.65
11-09-2002	90	90	90	90	177000	93.4	94.7	89.1	86.15	46.07
12-09-2002	90	90	90	90	10000	93.2	94.75	89.2	86.175	46.07
13-09-2002	95	95	95	95	129500	93.1	94.85	89.333	86.225	52.89
16-09-2002	90	90	90	90	519500	92.9	94.9	89.433	86.275	46.55
17-09-2002	90	95	90	95	301500	92.8	95.05	89.567	86.325	52.66
18-09-2002	90	90	90	90	23000	92.6	95.15	89.667	86.375	46.89
19-09-2002	90	90	90	90	440500	92.4	95.2	89.767	86.425	46.89
20-09-2002	90	90	90	90	472000	92.3	95.25	89.867	86.5	46.89
24-09-2002	90	90	90	90	250000	92.1	95.3	89.933	86.6	46.89
25-09-2002	90	90	90	90	75000	91.9	95.35	90	86.675	46.89
27-09-2002	85	90	85	90	233500	91.9	95.4	90.067	86.725	46.89
01-10-2002	90	90	90	90	6500	91.8	95.4	90.133	86.8	46.89
02-10-2002	90	90	90	90	839000	91.8	95.45	90.2	86.875	46.89
03-10-2002	90	90	90	90	5000	91.8	95.45	90.267	86.95	46.89
07-10-2002	85	85	85	85	100000	91.6	95.4	90.3	86.975	38.64
09-10-2002	85	85	85	85	50000	91.5	95.25	90.333	87.025	38.64
14-10-2002	85	85	75	75	1985500	91.1	95	90.333	87.025	27.43
15-10-2002	75	75	75	75	343000	90.8	94.6	90.333	86.975	27.43
16-10-2002	80	80	80	80	31500	90.5	94.3	90.367	87	37.88
18-10-2002	85	85	85	85	50000	90.3	94.15	90.433	87.05	46.22
21-10-2002	80	80	80	80	150000	90	93.95	90.467	87.05	40.38
24-10-2002	80	80	80	80	11500	89.8	93.75	90.5	87.075	40.38
25-10-2002	80	80	80	80	500000	89.6	93.55	90.533	87.1	40.38
28-10-2002	85	85	85	85	377500	89.6	93.35	90.6	87.125	48.50
29-10-2002	85	85	85	85	1500	89.5	93.15	90.667	87.175	48.50
30-10-2002	85	85	85	85	172500	89.4	93	90.733	87.225	48.50
31-10-2002	80	85	80	85	305000	89.3	92.85	90.8	87.275	48.50
01-11-2002	85	85	80	85	130000	89.2	92.7	90.867	87.3	48.50
04-11-2002	85	90	85	90	11500	89.1	92.6	90.967	87.35	56.99
05-11-2002	85	85	85	85	10000	88.9	92.45	91	87.4	48.40
11-11-2002	80	80	80	80	5500	88.7	92.25	91.033	87.425	41.64
12-11-2002	80	80	80	80	1000	88.5	92.05	91.067	87.425	41.64
18-11-2002	80	80	75	75	40000	88.2	91.8	91.033	87.4	35.84
19-11-2002	75	85	75	85	75000	88.1	91.65	91.067	87.425	50.65
25-11-2002	80	85	75	85	92000	88	91.5	91.1	87.475	50.65
26-11-2002	80	80	80	80	5000	87.8	91.3	91.1	87.5	44.67
29-11-2002	75	80	75	80	3000	87.5	91.1	91.1	87.5	44.67
03-12-2002	85	85	80	80	101500	87.2	90.9	91.133	87.525	44.67
11-12-2002	75	80	75	80	863000	87	90.7	91.133	87.55	44.67
12-12-2002	80	80	80	80	15000	86.7	90.5	91.133	87.575	44.67
16-12-2002	80	80	80	80	10500	86.4	90.3	91.133	87.6	44.67
17-12-2002	80	80	80	80	15500	86.2	90.15	91.133	87.6	44.67
19-12-2002	75	85	75	85	4000	86.1	90	91.167	87.65	53.83
20-12-2002	85	85	80	85	40000	86	89.85	91.2	87.7	53.83
23-12-2002	80	80	80	80	51000	85.7	89.7	91.2	87.725	45.16
06-01-2003	80	80	80	80	146500	85.3	89.55	91.2	87.75	45.16
07-01-2003	80	80	80	80	438500	85.1	89.35	91.2	87.75	45.16
08-01-2003	80	80	75	80	543000	84.8	89.2	91.167	87.775	45.16
10-01-2003	80	80	80	80	29000	84.5	89.05	91.167	87.775	45.16
13-01-2003	75	75	75	75	1500000	84.1	88.85	91.133	87.775	36.62
14-01-2003	75	75	75	75	8000	83.8	88.6	91.067	87.775	36.62
15-01-2003	75	80	75	80	1757000	83.6	88.4	91.033	87.8	48.02
16-01-2003	80	80	80	80	340000	83.3	88.2	91	87.825	48.02
17-01-2003	75	75	75	75	58500	83	87.95	90.933	87.825	39.73
20-01-2003	80	80	80	80	207000	82.7	87.75	90.933	87.85	49.18
21-01-2003	80	80	80	80	292000	82.5	87.55	90.933	87.875	49.18
22-01-2003	80	85	80	85	78500	82.4	87.4	90.933	87.925	57.00
23-01-2003	80	80	80	80	25000	82.2	87.25	90.9	87.95	48.90
24-01-2003	80	80	80	80	18500	82	87.05	90.867	87.95	48.90
27-01-2003	80	80	80	80	100000	81.8	86.85	90.833	87.95	48.90
28-01-2003	80	80	80	80	330000	81.6	86.75	90.8	87.95	48.90
29-01-2003	80	80	80	80	187500	81.4	86.6	90.733	87.95	48.90
30-01-2003	80	80	80	80	800000	81.2	86.5	90.7	87.95	48.90
31-01-2003	80	80	80	80	1001000	81	86.4	90.633	87.95	48.90
03-02-2003	75	75	75	75	3250000	80.8	86.2	90.533	87.925	39.47
04-02-2003	75	75	75	75	810000	80.6	86.05	90.367	87.9	39.47
05-02-2003	75	75	75	75	10000	80.6	85.85	90.2	87.9	39.47
06-02-2003	75	75	75	75	307000	80.6	85.7	89.933	87.9	39.47
07-02-2003	75	75	75	75	104500	80.5	85.5	89.7	87.9	39.47
10-02-2003	75	75	75	75	50000	80.3	85.3	89.533	87.9	39.47
13-02-2003	75	75	75	75	1251000	80.2	85.1	89.367	87.9	39.47
14-02-2003	75	75	75	75	883000	80.1	84.95	89.2	87.9	39.47
17-02-2003	75	75	75	75	516500	80	84.8	89.033	87.9	39.47
18-02-2003	75	75	75	75	832000	79.8	84.7	88.833	87.9	39.47
19-02-2003	75	75	75	75	74500	79.6	84.55	88.633	87.9	39.47
20-02-2003	75	75	75	75	130000	79.4	84.4	88.467	87.9	39.47
21-02-2003	70	70	70	70	38500	79.1	84.2	88.267	87.875	26.87
25-02-2003	70	70	65	65	2055000	78.7	83.95	88.033	87.825	19.99
26-02-2003	70	70	70	70	57500	78.3	83.7	87.833	87.8	37.28
27-02-2003	70	70	70	70	10000	78	83.45	87.633	87.75	37.28
28-02-2003	70	75	70	75	17500	77.9	83.3	87.467	87.75	49.84
10-03-2003	70	70	70	70	575500	77.7	83.1	87.267	87.725	41.00
12-03-2003	70	70	70	70	5000	77.6	82.9	87.067	87.675	41.00
13-03-2003	70	70	70	70	68500	77.3	82.7	86.867	87.625	41.00
14-03-2003	75	75	75	75	571000	77.1	82.55	86.7	87.6	51.70
17-03-2003	75	85	75	80	1226000	77.1	82.45	86.567	87.6	59.60
18-03-2003	80	80	75	75	610000	77	82.25	86.4	87.575	50.68
20-03-2003	75	80	75	80	255000	77	82.1	86.267	87.6	57.52
21-03-2003	75	75	75	75	189500	76.9	81.95	86.1	87.575	50.04
24-03-2003	80	80	80	80	49500	76.9	81.8	85.967	87.575	56.18
26-03-2003	80	80	80	80	95500	76.9	81.65	85.833	87.575	56.18
28-03-2003	75	75	75	75	22500	76.8	81.5	85.7	87.55	49.17
01-04-2003	75	75	75	75	250000	76.6	81.35	85.533	87.525	49.17
03-04-2003	75	75	70	75	740000	76.4	81.2	85.367	87.5	49.17
04-04-2003	70	70	70	70	3500	76.2	80.95	85.2	87.45	42.55
07-04-2003	75	75	75	75	386500	76.1	80.7	85.067	87.425	49.83
08-04-2003	80	85	75	80	275500	76.1	80.6	84.933	87.425	55.85
09-04-2003	80	80	80	80	525500	76.1	80.45	84.833	87.4	55.85
11-04-2003	80	80	80	80	5000	76.1	80.3	84.733	87.4	55.85
14-04-2003	75	75	75	75	500	76.1	80.1	84.6	87.375	48.57
15-04-2003	75	75	75	75	33500	76.1	79.95	84.433	87.325	48.57
16-04-2003	80	80	80	80	68500	76.1	79.85	84.3	87.3	55.33
17-04-2003	80	80	80	80	47000	76.1	79.7	84.167	87.275	55.33
21-04-2003	80	85	80	85	568500	76.3	79.65	84.067	87.275	61.23
22-04-2003	80	80	80	80	91500	76.3	79.5	83.933	87.275	53.60
23-04-2003	80	80	80	80	19000	76.3	79.4	83.8	87.275	53.60
24-04-2003	80	80	80	80	50000	76.2	79.3	83.667	87.25	53.60
28-04-2003	80	80	75	75	15000	76.1	79.15	83.533	87.2	46.38
29-04-2003	75	85	75	85	236000	76.2	79.1	83.433	87.2	58.44
30-04-2003	80	80	80	80	6500	76.2	79	83.3	87.175	52.13
01-05-2003	80	80	80	80	26000	76.2	78.9	83.233	87.15	52.13
05-05-2003	80	85	80	85	135500	76.3	78.85	83.167	87.125	57.46
06-05-2003	80	80	80	80	115000	76.3	78.75	83.1	87.1	51.31
07-05-2003	75	85	75	85	83500	76.4	78.7	83.067	87.075	56.34
08-05-2003	85	85	75	80	75500	76.5	78.65	82.967	87.025	50.70
12-05-2003	80	80	80	80	138000	76.6	78.6	82.9	86.925	50.70
13-05-2003	80	85	75	85	22000	76.8	78.7	82.833	86.85	55.83
19-05-2003	80	80	75	75	1277000	76.8	78.7	82.733	86.65	45.60
20-05-2003	80	80	80	80	83000	76.9	78.7	82.633	86.5	50.49
22-05-2003	75	80	75	80	429000	77	78.65	82.533	86.4	50.49
23-05-2003	75	75	75	75	11500	77	78.6	82.4	86.275	45.73
26-05-2003	80	80	80	80	11500	77.1	78.6	82.333	86.175	50.73
27-05-2003	80	85	80	85	309500	77.3	78.65	82.3	86.1	55.18
28-05-2003	85	85	85	85	100000	77.5	78.65	82.3	86	55.18
29-05-2003	90	90	90	90	25000	77.8	78.7	82.3	85.925	59.43
02-06-2003	85	85	85	85	530000	78	78.7	82.267	85.85	53.92
03-06-2003	85	105	85	95	4697500	78.5	78.8	82.3	85.825	61.59
04-06-2003	100	115	95	105	5761500	79.3	79	82.4	85.85	67.42
05-06-2003	110	110	105	105	2898000	80	79.15	82.467	85.875	67.42
06-06-2003	110	110	110	110	1982000	80.8	79.4	82.567	85.925	70.06
09-06-2003	115	125	110	115	3432500	81.6	79.75	82.733	86	72.46
10-06-2003	115	115	110	110	2250000	82.4	80.05	82.867	86.05	66.70
11-06-2003	115	115	105	105	533500	83.1	80.35	82.967	86.075	61.44
12-06-2003	105	105	100	100	175500	83.7	80.5	83.033	86.075	56.63
13-06-2003	100	110	100	110	1379500	84.4	80.75	83.167	86.125	62.89
16-06-2003	100	100	100	100	5500	84.8	80.95	83.233	86.125	54.43
17-06-2003	100	100	90	90	186000	85.1	81.05	83.2	86.075	47.55
18-06-2003	90	95	90	90	393000	85.3	81.15	83.167	86.025	47.55
19-06-2003	95	105	95	105	765500	85.9	81.4	83.267	86.05	57.01
20-06-2003	105	105	100	100	135000	86.3	81.6	83.3	86.05	53.54
23-06-2003	100	100	100	100	164500	86.7	81.8	83.333	86.05	53.54
24-06-2003	95	100	90	100	385000	87.2	82	83.4	86.075	53.54
25-06-2003	95	95	95	95	2500	87.6	82.1	83.433	86.05	49.76
26-06-2003	95	95	95	95	111000	88	82.2	83.467	86.025	49.76
27-06-2003	95	95	95	95	55500	88.5	82.35	83.467	86.025	49.76
02-07-2003	90	90	90	90	32000	88.8	82.45	83.4	86	45.73
08-07-2003	85	90	85	90	7500	89	82.55	83.4	85.95	45.73
09-07-2003	95	100	95	95	615000	89.3	82.7	83.4	85.95	50.39
10-07-2003	90	95	90	95	252000	89.6	82.85	83.4	85.95	50.39
11-07-2003	95	95	95	95	25000	90	83.05	83.4	85.95	50.39
14-07-2003	95	95	95	95	150000	90.4	83.25	83.433	85.925	50.39
15-07-2003	90	90	90	90	27500	90.6	83.35	83.433	85.875	45.17
16-07-2003	90	90	90	90	740500	90.8	83.45	83.4	85.825	45.17
17-07-2003	90	90	90	90	752000	90.9	83.6	83.4	85.775	45.17
21-07-2003	90	90	90	90	15000	91.1	83.7	83.367	85.725	45.17
23-07-2003	90	90	90	90	65000	91.3	83.8	83.367	85.675	45.17
24-07-2003	85	85	85	85	39000	91.4	83.8	83.333	85.6	39.28
25-07-2003	90	90	90	90	60000	91.7	83.9	83.333	85.575	46.76
28-07-2003	95	100	95	100	439500	92	84.1	83.4	85.575	57.92
29-07-2003	95	95	95	95	46000	92.3	84.25	83.433	85.55	52.05
30-07-2003	95	95	95	95	121500	92.6	84.4	83.467	85.575	52.05
31-07-2003	95	100	95	95	51000	92.8	84.55	83.5	85.575	52.05
01-08-2003	95	110	95	105	3018000	93.3	84.8	83.6	85.65	61.74
04-08-2003	100	115	100	115	2575000	93.9	85.15	83.767	85.775	68.58
05-08-2003	120	120	100	100	2341500	94.3	85.4	83.867	85.8	53.21
06-08-2003	95	105	95	105	893500	94.8	85.7	84	85.875	56.70
07-08-2003	105	140	105	140	14784000	95.9	86.35	84.433	86.1	72.26
08-08-2003	170	185	155	185	25493500	98.1	87.45	85.167	86.575	81.48
11-08-2003	200	200	175	175	13942000	100	88.45	85.8	86.975	75.48
12-08-2003	170	185	170	175	2868000	101.9	89.45	86.4	87.375	75.48
13-08-2003	175	185	160	165	2809500	103.7	90.35	86.967	87.725	69.54
14-08-2003	165	165	160	160	1606000	105.3	91.2	87.5	88.075	66.71
15-08-2003	160	165	160	160	777500	106.8	92.05	88.033	88.425	66.71
19-08-2003	165	165	160	160	588500	108.3	92.9	88.533	88.8	66.71
20-08-2003	155	155	155	155	354000	109.6	93.7	89	89.125	63.49
21-08-2003	160	165	155	155	1785500	111	94.5	89.467	89.45	63.49
22-08-2003	160	160	155	155	965000	112.2	95.35	89.933	89.775	63.49
25-08-2003	150	180	150	160	2568500	113.3	96.3	90.433	90.125	65.56
26-08-2003	170	170	160	160	766000	114.4	97.2	90.9	90.45	65.56
27-08-2003	170	170	165	165	612000	115.5	98.15	91.433	90.8	67.70
28-08-2003	170	220	170	215	38744000	117.5	99.55	92.333	91.425	80.62
29-08-2003	215	220	190	195	14727500	119.2	100.8	93.1	91.95	68.77
01-09-2003	200	210	200	200	5607500	121.1	102.1	93.933	92.5	69.96
02-09-2003	205	205	190	190	1627500	122.9	103.3	94.633	93	64.66
03-09-2003	190	205	190	205	8226000	124.8	104.6	95.433	93.575	68.51
04-09-2003	205	205	195	205	4794000	126.9	105.85	96.267	94.15	68.51
05-09-2003	205	215	200	200	8719000	129.1	107.1	97.067	94.675	65.74
08-09-2003	200	205	195	195	3236000	131.2	108.25	97.833	95.175	62.99
09-09-2003	200	250	200	245	44660500	134	109.95	98.933	95.95	74.47
10-09-2003	250	275	250	250	52475500	137	111.65	100.067	96.725	75.30
11-09-2003	245	255	240	255	4283000	140.1	113.4	101.233	97.525	76.13
12-09-2003	255	270	255	260	17948000	143.3	115.25	102.433	98.375	76.96
15-09-2003	255	255	235	250	5195000	146.4	117	103.533	99.175	71.57
16-09-2003	250	255	240	240	5333000	149.3	118.65	104.567	99.925	66.56
17-09-2003	250	250	235	235	2013000	152.1	120.3	105.6	100.625	64.13
18-09-2003	230	245	230	240	1054500	155.1	121.95	106.667	101.325	65.49
19-09-2003	245	255	245	250	2277500	158.3	123.65	107.8	102.125	68.08
23-09-2003	250	255	240	240	2036500	161.2	125.25	108.867	102.85	62.98
24-09-2003	245	245	240	240	1736000	164.1	126.85	109.933	103.575	62.98
25-09-2003	245	250	235	235	1627500	166.9	128.45	111	104.275	60.36
26-09-2003	240	240	220	240	3777000	169.8	130.1	112.1	105.025	62.06
29-09-2003	240	255	230	230	13235500	172.6	131.6	113.1	105.725	56.82
30-09-2003	235	235	225	225	1525500	175.3	133.05	114.067	106.375	54.34
01-10-2003	230	235	220	230	2242500	178.1	134.5	115.1	107.075	56.39
02-10-2003	235	235	230	230	1604500	180.9	136	116.1	107.75	56.39
03-10-2003	235	235	230	235	803500	183.8	137.55	117.133	108.475	58.54
06-10-2003	235	240	230	235	1025000	186.8	139.1	118.133	109.2	58.54
07-10-2003	235	245	225	245	8346000	189.9	140.8	119.233	109.975	62.80
08-10-2003	245	250	230	235	13699500	192.6	142.3	120.267	110.7	56.54
09-10-2003	235	245	235	240	3070000	195.5	143.9	121.333	111.45	58.76
10-10-2003	240	245	235	240	3620500	198.4	145.5	122.4	112.2	58.76
13-10-2003	235	235	230	235	587000	201.2	147	123.433	112.925	55.48
14-10-2003	240	240	230	240	5847000	203.9	148.6	124.5	113.675	58.00
15-10-2003	240	245	235	240	9743500	206.4	150.15	125.567	114.425	58.00
16-10-2003	235	235	230	235	582500	209.1	151.7	126.633	115.175	54.43
17-10-2003	235	235	230	230	1137500	211.6	153.2	127.667	115.9	51.04
20-10-2003	230	230	230	230	1194500	213.4	154.65	128.7	116.675	51.04
21-10-2003	235	235	225	230	1891500	214.3	156.2	129.733	117.45	51.04
22-10-2003	230	230	220	225	1331000	215.3	157.65	130.733	118.175	47.36
23-10-2003	220	225	215	215	2475500	216.1	159	131.667	118.825	40.99
24-10-2003	225	225	205	210	3089000	217	160.35	132.567	119.475	38.22
27-10-2003	205	205	195	195	2128000	217.7	161.5	133.367	120.05	31.37
28-10-2003	200	210	200	200	3198000	218.5	162.65	134.2	120.65	35.52
29-10-2003	200	200	190	200	2460500	219.3	163.8	135.033	121.225	35.52
30-10-2003	200	205	200	200	203000	220.2	164.9	135.867	121.8	35.52
31-10-2003	205	215	200	205	1765000	221.2	166.1	136.733	122.4	40.04
03-11-2003	200	205	195	205	863500	222.2	167.2	137.633	123	40.04
04-11-2003	205	205	200	205	382500	223.1	168.2	138.567	123.6	40.04
05-11-2003	200	215	200	210	1201500	224.1	169.25	139.5	124.2	44.87
06-11-2003	210	210	205	210	131500	225	170.25	140.433	124.825	44.87
07-11-2003	205	210	200	210	259500	224.9	171.2	141.333	125.475	44.87
11-11-2003	200	200	195	200	330500	225	172.1	142.2	126.075	37.36
13-11-2003	190	195	190	195	170000	224.9	173	143.033	126.675	34.27
14-11-2003	195	200	190	200	250500	225.1	174	143.9	127.25	39.64
17-11-2003	200	210	195	210	5763000	225.2	175	144.8	127.875	48.69
18-11-2003	200	200	195	200	293000	225.1	176	145.6	128.475	41.92
19-11-2003	195	195	185	190	270500	224.9	177	146.367	129.025	36.47
20-11-2003	190	205	190	195	5476000	224.9	178.05	147.133	129.6	40.63
21-11-2003	195	200	190	195	1223000	223.9	178.95	147.933	130.175	40.63
01-12-2003	195	200	195	200	526500	222.9	179.95	148.733	130.775	44.82
02-12-2003	200	200	195	200	348500	221.8	180.95	149.533	131.375	44.82
03-12-2003	200	210	195	205	1529500	220.7	182	150.4	132	48.99
04-12-2003	210	210	200	205	923500	219.8	183.1	151.267	132.6	48.99
05-12-2003	200	205	200	200	552000	219	184.15	152.1	133.175	45.04
08-12-2003	195	205	195	205	226000	218.4	185.25	153	133.8	49.43
09-12-2003	205	205	195	200	286500	217.6	186.35	153.833	134.4	45.52
10-12-2003	195	200	195	200	61000	216.6	187.45	154.633	135	45.52
11-12-2003	200	210	200	210	1892000	216	188.6	155.5	135.65	53.98
12-12-2003	205	205	200	200	4413500	215.2	189.65	156.3	136.25	46.24
15-12-2003	195	200	195	200	1585500	214.5	190.7	157.133	136.875	46.24
16-12-2003	195	200	195	200	1046500	213.7	191.75	157.967	137.5	46.24
17-12-2003	200	200	195	200	315000	213.1	192.85	158.767	138.1	46.24
18-12-2003	200	200	195	200	1953000	212.6	193.95	159.567	138.7	46.24
19-12-2003	200	205	200	200	1215500	212	195.05	160.333	139.325	46.24
22-12-2003	200	200	195	195	75500	211.3	196.1	161.1	139.9	41.60
23-12-2003	200	200	200	200	805000	210.6	197.2	161.9	140.5	47.30
29-12-2003	200	200	200	200	87000	209.9	198.35	162.7	141.075	47.30
30-12-2003	200	205	195	200	1941000	209	199.45	163.533	141.675	47.30
02-01-2004	200	210	200	210	756500	208.5	200.55	164.367	142.325	57.64
05-01-2004	210	210	205	210	1961500	207.9	201.7	165.233	142.975	57.64
06-01-2004	205	205	200	205	2780500	207.2	202.8	166.067	143.6	51.75
07-01-2004	200	205	200	205	1174500	206.6	203.9	166.867	144.225	51.75
08-01-2004	200	210	200	205	3282500	205.9	204.9	167.7	144.85	51.75
09-01-2004	205	215	200	205	4709000	205.2	205.8	168.5	145.475	51.75
12-01-2004	205	205	200	205	866500	204.6	206.85	169.333	146.125	51.75
13-01-2004	205	210	200	205	1648000	204.1	207.85	170.167	146.775	51.75
14-01-2004	205	205	200	205	277500	203.6	208.5	170.967	147.425	51.75
15-01-2004	200	210	200	205	2139500	203.1	208.7	171.833	148.075	51.75
16-01-2004	205	210	205	210	3130500	202.8	209.05	172.7	148.75	59.28
19-01-2004	210	210	200	205	844000	202.6	209.35	173.533	149.4	50.75
20-01-2004	205	215	205	210	1226500	202.6	209.8	174.433	150.075	57.36
21-01-2004	210	215	205	210	658000	202.9	210.3	175.3	150.75	57.36
23-01-2004	210	220	205	215	1397000	203.2	210.85	176.167	151.45	63.10
26-01-2004	210	210	210	210	100000	203.4	211.35	177	152.125	55.11
27-01-2004	210	210	200	205	558500	203.5	211.85	177.767	152.775	48.50
28-01-2004	205	210	205	205	340500	203.5	212.35	178.567	153.425	48.50
29-01-2004	200	205	200	205	4280000	203.5	212.85	179.3	154.1	48.50
30-01-2004	195	205	195	205	28500	203.5	213.3	179.967	154.8	48.50
03-02-2004	195	200	190	200	5739000	203.3	213.7	180.6	155.45	41.76
04-02-2004	200	215	200	205	10802000	203.2	214.1	181.233	156.125	49.34
05-02-2004	205	205	200	200	470000	203	213.95	181.8	156.75	43.27
06-02-2004	200	200	200	200	16000	203	214	182.4	157.4	43.27
09-02-2004	205	210	200	200	746500	203.1	214	183.033	158.05	43.27
10-02-2004	200	200	195	195	552500	203	214.05	183.667	158.675	37.51
11-02-2004	200	200	200	200	965000	202.8	214	184.267	159.3	45.35
12-02-2004	200	200	200	200	25500	202.8	213.95	184.933	159.9	45.35
13-02-2004	195	195	195	195	93500	202.9	213.9	185.633	160.5	39.59
16-02-2004	200	200	200	200	1071500	203	213.95	186.367	161.1	46.86
17-02-2004	200	200	200	200	785000	203.1	213.5	187	161.725	46.86
18-02-2004	200	205	200	200	1764500	203.1	213	187.667	162.325	46.86
19-02-2004	200	205	200	205	1466000	203.2	212.5	188.367	162.95	53.80
20-02-2004	200	200	200	200	440000	203.1	211.9	189.033	163.575	47.16
24-02-2004	200	200	195	195	10500	202.9	211.35	189.7	164.175	41.64
25-02-2004	195	195	195	195	111000	202.8	210.9	190.367	164.775	41.64
26-02-2004	195	195	195	195	171000	202.6	210.5	191.033	165.4	41.64
27-02-2004	195	195	195	195	144000	202.5	210.05	191.733	166	41.64
01-03-2004	190	190	190	190	397000	202.3	209.45	192.4	166.55	35.96
02-03-2004	195	195	190	190	685000	201.9	208.95	193.033	167.1	35.96
03-03-2004	195	195	195	195	705000	201.8	208.5	193.7	167.675	44.70
04-03-2004	195	195	190	190	53500	201.6	208.05	194.333	168.25	38.97
05-03-2004	195	220	195	210	12204500	201.8	207.75	195.1	168.925	60.67
08-03-2004	210	215	200	205	1605000	201.9	207.5	195.867	169.55	55.37
09-03-2004	205	205	200	200	706000	201.9	207.25	196.6	170.15	50.61
10-03-2004	195	200	195	195	1465500	201.8	206.9	197.3	170.7	46.32
11-03-2004	195	200	195	195	1270000	201.8	206.55	198	171.275	46.32
12-03-2004	200	205	195	195	1179000	201.7	206.15	198.7	171.85	46.32
15-03-2004	195	200	195	200	200000	201.7	205.8	199.467	172.45	51.46
16-03-2004	190	200	190	200	2737000	201.7	205.35	200.2	173.075	51.46
17-03-2004	200	200	195	195	2230000	201.4	204.95	200.833	173.625	46.32
18-03-2004	200	200	195	195	715500	201.1	204.5	201.5	174.2	46.32
19-03-2004	195	195	195	195	170500	200.9	204.05	202.167	174.775	46.32
23-03-2004	195	195	195	195	10000	200.7	203.65	202.833	175.325	46.32
24-03-2004	190	195	190	190	105000	200.4	203.15	203.4	175.875	40.83
25-03-2004	195	195	190	195	2585500	200.2	202.7	203.933	176.425	47.53
26-03-2004	195	195	185	185	1820500	199.8	202.2	204.5	176.95	38.21
29-03-2004	185	190	185	190	640000	199.5	201.8	205.067	177.5	44.11
30-03-2004	190	190	185	185	100000	199.1	201.35	205.367	178	40.00
31-03-2004	185	190	185	190	325000	198.8	200.95	205.4	178.575	45.47
02-04-2004	190	190	190	190	133000	198.4	200.6	205.5	179.125	45.47
06-04-2004	185	190	185	190	75000	198.1	200.35	205.6	179.675	45.47
07-04-2004	195	195	190	190	250000	197.7	200.15	205.767	180.25	45.47
08-04-2004	190	195	190	190	1895000	197.3	200.1	205.967	180.8	45.47
12-04-2004	185	185	185	185	17500	196.7	199.95	206.133	181.3	40.16
13-04-2004	190	190	190	190	18500	196.3	199.85	206.333	181.825	46.85
14-04-2004	185	185	185	185	500000	195.9	199.7	206.533	182.3	41.82
15-04-2004	185	185	185	185	19000	195.5	199.5	206.733	182.8	41.82
16-04-2004	185	185	185	185	25000	195.1	199.3	206.933	183.25	41.82
19-04-2004	185	185	185	185	10500	194.7	199.1	207.1	183.65	41.82
20-04-2004	190	195	190	190	208000	194.5	198.9	207.3	184.075	49.16
21-04-2004	190	190	190	190	87500	194.2	198.7	207.467	184.475	49.16
22-04-2004	185	190	185	190	237500	194	198.5	207.3	184.85	49.16
26-04-2004	190	190	185	185	15000	193.7	198.35	207.233	185.225	42.47
27-04-2004	190	190	185	185	170000	193.4	198.25	207.133	185.625	42.47
28-04-2004	185	190	185	190	464500	193.3	198.15	207.133	186.075	50.31
29-04-2004	190	190	185	185	257500	193	197.9	207	186.45	43.87
30-04-2004	185	195	185	195	1639500	192.9	197.85	206.933	186.925	56.00
04-05-2004	195	195	185	185	2077000	192.7	197.8	206.833	187.4	45.43
05-05-2004	185	185	185	185	1260000	192.4	197.7	206.767	187.875	45.43
06-05-2004	180	185	180	180	1571500	192	197.55	206.333	188.25	40.94
07-05-2004	175	175	175	175	5000	191.5	197.3	205.833	188.625	37.01
13-05-2004	175	185	175	185	104500	191.1	197.15	205.367	189.05	47.81
14-05-2004	165	165	165	165	85000	190.4	196.75	204.733	189.375	34.92
18-05-2004	165	165	160	160	245500	189.7	196.3	204.133	189.7	32.55
19-05-2004	165	170	165	170	50000	189.2	196	203.667	190.075	41.14
21-05-2004	170	170	170	170	337000	188.7	195.65	203.233	190.45	41.14
24-05-2004	175	180	175	180	468000	188.4	195.45	202.833	190.9	48.71
27-05-2004	170	175	170	175	25500	188.1	195.2	202.333	191.325	45.55
28-05-2004	180	180	180	180	923000	187.9	194.9	201.933	191.75	49.10
31-05-2004	175	195	175	195	225500	187.9	194.85	201.633	192.25	57.96
01-06-2004	190	190	180	180	4852500	187.7	194.65	201.267	192.675	48.81
02-06-2004	180	180	175	175	52500	187	194.4	200.833	193.075	46.19
04-06-2004	175	175	175	175	17500	186.4	194.15	200.467	193.5	46.19
07-06-2004	175	175	175	175	500	185.9	193.9	200.133	193.925	46.19
08-06-2004	180	180	180	180	15500	185.6	193.7	199.8	194.375	49.57
09-06-2004	180	180	180	180	20000	185.3	193.55	199.467	194.825	49.57
10-06-2004	175	180	175	180	100500	185	193.35	199.1	195.275	49.57
11-06-2004	180	180	180	180	73000	184.6	193.15	198.733	195.75	49.57
14-06-2004	175	175	175	175	117500	184.1	192.9	198.267	196.175	45.71
15-06-2004	180	180	180	180	275000	183.8	192.6	197.9	196.575	49.91
16-06-2004	180	180	180	180	100000	183.5	192.3	197.5	197	49.91
17-06-2004	175	175	175	175	58500	183.1	192	197.067	197.4	45.80
18-06-2004	175	180	175	180	1400000	182.8	191.75	196.7	197.825	50.22
01-07-2004	170	175	165	175	4495000	182.5	191.45	196.267	198.175	46.17
02-07-2004	170	175	170	175	100000	182.1	191.15	195.833	198.475	46.17
05-07-2004	170	175	170	175	100000	181.9	190.85	195.433	198.85	46.17
06-07-2004	170	170	170	170	2500	181.5	190.5	195.033	199.175	41.94
07-07-2004	175	175	175	175	36500	181.3	190.2	194.667	199.35	47.15
08-07-2004	170	170	170	170	95000	180.9	189.85	194.267	199.275	43.00
12-07-2004	170	170	170	170	10500	180.5	189.45	193.9	199.25	43.00
15-07-2004	165	165	165	165	6500	180	189.05	193.567	199.2	39.01
16-07-2004	175	175	165	165	125000	179.5	188.6	193.267	199.2	39.01
19-07-2004	165	165	165	165	3500	179	188.15	193.067	199.225	39.01
21-07-2004	165	165	165	165	12500	178.6	187.65	192.833	199.25	39.01
23-07-2004	170	170	170	170	112500	178.2	187.25	192.633	199.3	45.77
26-07-2004	165	165	165	165	60000	177.8	186.85	192.4	199.35	40.89
27-07-2004	170	170	170	170	15000	177.5	186.5	192.167	199.425	46.98
28-07-2004	170	170	170	170	50500	177.2	186.15	191.933	199.5	46.98
29-07-2004	170	170	165	170	27000	176.9	185.8	191.7	199.55	46.98
05-08-2004	165	165	165	165	602500	176.4	185.45	191.4	199.575	41.63
09-08-2004	160	160	160	160	29000	175.8	185	191.067	199.55	37.07
10-08-2004	155	165	155	165	88000	175.3	184.65	190.767	199.3	43.70
11-08-2004	160	160	160	160	34000	174.8	184.25	190.5	199.125	39.25
12-08-2004	165	165	160	165	79500	174.4	183.9	190.3	198.95	45.26
13-08-2004	160	160	160	160	45000	173.8	183.55	190.033	198.8	40.90
16-08-2004	160	160	160	160	52500	173.3	183.15	189.7	198.575	40.90
18-08-2004	160	160	160	160	99500	172.6	182.75	189.433	198.35	40.90
19-08-2004	160	160	160	160	15000	172.1	182.4	189.233	198.15	40.90
23-08-2004	160	160	160	160	234500	171.6	182	189	197.975	40.90
24-08-2004	160	160	160	160	434500	171.2	181.6	188.767	197.55	40.90
25-08-2004	160	160	160	160	75000	170.9	181.2	188.5	197.1	40.90
26-08-2004	155	155	155	155	20000	170.3	180.7	188.2	196.6	35.21
27-08-2004	160	160	160	160	20000	170.2	180.3	187.9	196.1	43.65
30-08-2004	160	160	160	160	61500	170.2	179.95	187.6	195.65	43.65
06-09-2004	155	155	155	155	10000	169.9	179.55	187.3	195.225	37.92
07-09-2004	155	160	155	160	288500	169.7	179.2	187	194.85	45.61
08-09-2004	165	175	165	170	613500	169.5	178.95	186.8	194.5	57.07
09-09-2004	165	165	160	165	178000	169.3	178.7	186.567	194.075	51.26
10-09-2004	165	175	165	170	48000	169.1	178.5	186.3	193.725	56.07
16-09-2004	160	160	160	160	4500	168.4	178.15	186.033	193.325	46.23
21-09-2004	160	165	160	160	101500	168	177.85	185.767	192.95	46.23
22-09-2004	160	180	160	175	1618000	168	177.5	185.6	192.625	58.81
23-09-2004	175	185	175	175	1036500	168	177.2	185.433	192.35	58.81
24-09-2004	180	180	175	175	277500	168	176.95	185.267	192.1	58.81
27-09-2004	170	170	165	165	224000	167.7	176.65	185.033	191.775	49.22
28-09-2004	170	175	170	170	582500	167.5	176.4	184.867	191.475	53.32
29-09-2004	170	170	170	170	63500	167.3	176.15	184.667	191.15	53.32
30-09-2004	175	180	170	170	1455000	167.1	175.85	184.467	190.825	53.32
01-10-2004	175	175	170	170	389000	167	175.55	184.267	190.45	53.32
04-10-2004	170	175	170	175	235000	166.9	175.35	184.033	190.15	57.89
05-10-2004	170	170	170	170	573500	166.7	175.1	183.767	189.8	52.37
06-10-2004	170	170	165	170	530500	166.6	174.85	183.533	189.45	52.37
08-10-2004	175	175	175	175	60000	166.5	174.65	183.333	189.15	57.11
11-10-2004	175	175	170	170	126500	166.4	174.45	183.1	188.8	51.58
12-10-2004	170	170	170	170	219500	166.3	174.2	182.867	188.45	51.58
13-10-2004	175	185	175	185	2939000	166.5	174.2	182.733	188.2	63.79
14-10-2004	185	200	185	195	1772500	167	174.25	182.667	188.025	69.34
15-10-2004	190	190	190	190	310000	167.3	174.3	182.567	187.825	64.05
18-10-2004	185	185	185	185	167000	167.6	174.25	182.433	187.6	59.19
20-10-2004	175	175	175	175	167000	167.7	174.1	182.2	187.35	50.88
21-10-2004	175	175	175	175	561500	167.9	173.95	182	187.15	50.88
22-10-2004	170	170	170	170	5000	168	173.75	181.733	186.95	47.05
25-10-2004	175	175	175	175	45000	168.2	173.6	181.5	186.85	51.02
26-10-2004	175	175	175	175	15000	168.4	173.5	181.233	186.725	51.02
02-11-2004	175	180	175	180	88000	168.6	173.4	181.033	186.625	54.94
03-11-2004	175	180	175	180	8000	168.9	173.35	180.867	186.525	54.94
04-11-2004	175	190	175	180	702000	169.1	173.3	180.7	186.4	54.94
05-11-2004	175	180	175	180	70000	169.3	173.25	180.533	186.275	54.94
08-11-2004	175	180	175	180	200500	169.5	173.2	180.367	186.15	54.94
09-11-2004	175	180	175	180	10000	169.8	173.1	180.233	186	54.94
10-11-2004	185	185	185	185	500	170.3	173.05	180.1	185.875	59.94
11-11-2004	180	185	180	180	297000	170.6	172.95	179.967	185.725	53.54
12-11-2004	185	185	185	185	350000	171.1	172.95	179.867	185.65	58.33
24-11-2004	180	180	180	180	57500	171.4	172.9	179.733	185.575	52.50
25-11-2004	175	175	175	175	396000	171.7	172.75	179.6	185.45	47.40
26-11-2004	180	185	180	180	795000	172.1	172.7	179.467	185.3	52.38
29-11-2004	175	175	175	175	102500	172.4	172.5	179.3	185.175	47.53
30-11-2004	180	185	180	185	78500	172.9	172.5	179.233	185.15	56.26
01-12-2004	180	185	175	185	427500	173.4	172.5	179.133	185.1	56.26
02-12-2004	180	185	180	180	515500	173.8	172.5	179	185.025	51.31
03-12-2004	180	190	180	190	610000	174.4	172.65	178.933	184.975	59.06
06-12-2004	180	180	180	180	11500	174.9	172.6	178.767	184.875	50.42
07-12-2004	185	185	185	185	140000	175.4	172.8	178.667	184.775	54.04
09-12-2004	180	180	180	180	125000	175.8	173	178.567	184.65	50.10
10-12-2004	175	175	175	175	1448500	176.2	173.05	178.433	184.525	46.45
13-12-2004	170	170	170	170	150000	176.4	173.05	178.267	184.35	43.07
14-12-2004	170	170	170	170	37500	176.4	172.95	178.1	184.2	43.07
15-12-2004	170	175	170	175	50000	176.6	172.95	178	184.075	47.50
16-12-2004	175	180	175	180	385000	176.8	172.95	177.933	183.925	51.56
17-12-2004	175	175	175	175	60000	177.1	172.75	177.8	183.8	47.60
20-12-2004	175	175	170	175	187000	177.4	172.7	177.7	183.675	47.60
21-12-2004	170	180	170	180	5000	177.5	172.75	177.5	183.575	51.88
22-12-2004	175	175	175	175	46500	177.5	172.75	177.3	183.45	47.68
23-12-2004	175	175	175	175	1500	177.5	172.75	177.133	183.325	47.68
27-12-2004	180	190	180	190	2250000	178	172.85	177.1	183.275	59.18
28-12-2004	185	195	185	195	1862500	178.5	173	177.1	183.275	62.17
29-12-2004	195	195	185	190	1941500	178.9	173.1	177.067	183.225	57.63
30-12-2004	185	185	180	180	439500	179.1	173.1	176.933	183.125	49.80
03-01-2005	180	180	180	180	150000	179.3	173.15	176.8	183.025	49.80
04-01-2005	185	190	185	190	258000	179.6	173.25	176.767	182.925	56.63
05-01-2005	185	185	185	185	627000	179.9	173.3	176.7	182.8	52.76
06-01-2005	185	190	185	190	1184000	180.3	173.45	176.667	182.725	56.00
07-01-2005	190	190	190	190	560000	180.6	173.55	176.633	182.65	56.00
10-01-2005	185	185	185	185	30000	180.9	173.65	176.6	182.55	51.88
11-01-2005	185	185	185	185	35500	181.2	173.75	176.533	182.45	51.88
12-01-2005	190	195	185	185	208500	181.2	173.85	176.533	182.35	51.88
13-01-2005	190	200	190	190	1234000	181.1	174.05	176.533	182.275	55.93
14-01-2005	190	190	185	185	375000	181	174.15	176.533	182.175	51.28
17-01-2005	185	200	185	200	1565500	181.3	174.45	176.6	182.15	61.60
18-01-2005	200	210	190	190	7837000	181.6	174.65	176.6	182.05	53.47
20-01-2005	195	195	195	195	1000	182	174.95	176.633	182	56.56
24-01-2005	190	190	190	190	271000	182.4	175.2	176.633	181.9	52.78
25-01-2005	190	190	190	190	56500	182.7	175.45	176.633	181.8	52.78
26-01-2005	190	195	190	195	28500	183.1	175.75	176.7	181.7	56.17
27-01-2005	190	190	190	190	20000	183.3	175.95	176.7	181.6	52.14
28-01-2005	195	195	190	190	225000	183.5	176.2	176.733	181.525	52.14
31-01-2005	190	190	190	190	170000	183.7	176.4	176.767	181.45	52.14
01-02-2005	190	195	190	190	120000	183.9	176.6	176.8	181.375	52.14
02-02-2005	185	190	185	190	252500	184.1	176.8	176.833	181.3	52.14
03-02-2005	190	190	190	190	572000	184.3	177.05	176.833	181.25	52.14
07-02-2005	190	195	190	195	109500	184.5	177.4	176.867	181.2	56.96
08-02-2005	195	195	195	195	453000	184.8	177.7	176.9	181.175	56.96
11-02-2005	195	195	195	195	100000	185	178.05	176.967	181.15	56.96
14-02-2005	190	190	190	190	1067500	185.2	178.3	177	181.1	50.60
15-02-2005	195	195	195	195	1192500	185.6	178.65	177.033	181.1	55.90
16-02-2005	190	190	190	190	1426000	185.8	178.95	177.067	181.05	50.11
17-02-2005	195	200	195	195	1125000	186.2	179.3	177.067	181.025	55.12
18-02-2005	195	195	195	195	87500	186.4	179.65	177.133	181.025	55.12
21-02-2005	190	195	190	195	87500	186.6	180	177.2	181	55.12
22-02-2005	200	220	200	205	9276000	187.1	180.45	177.367	181.025	64.12
23-02-2005	205	205	200	200	938000	187.3	180.85	177.533	181.025	57.87
24-02-2005	200	205	195	195	1088000	187.6	181.25	177.6	180.975	52.37
25-02-2005	190	195	190	190	1151000	187.7	181.55	177.767	180.925	47.51
28-02-2005	195	200	195	195	580000	188	181.9	178	180.925	52.28
01-03-2005	200	200	200	200	45500	188.5	182.35	178.2	180.95	56.53
02-03-2005	200	210	190	195	2782000	189	182.7	178.367	180.95	51.58
03-03-2005	200	205	200	205	578500	189.7	183.05	178.533	181	59.27
04-03-2005	200	230	200	215	21116000	190.5	183.55	178.8	181.125	65.21
07-03-2005	220	290	220	285	48218000	192.6	184.7	179.5	181.6	83.44
08-03-2005	285	295	265	265	27010000	194.4	185.75	179.967	181.95	71.85
09-03-2005	270	275	265	265	1474500	196.2	186.8	180.533	182.325	71.85
10-03-2005	265	275	255	260	3158500	197.8	187.65	181.1	182.575	69.07
14-03-2005	265	280	260	270	6996500	199.7	188.6	181.733	182.9	71.45
15-03-2005	275	275	265	270	5264000	201.6	189.55	182.367	183.25	71.45
16-03-2005	275	295	275	280	20541500	203.4	190.7	183.033	183.675	73.79
17-03-2005	280	305	275	285	27275500	205.2	191.85	183.733	184.125	74.90
18-03-2005	290	330	290	310	46500500	207.6	193.25	184.6	184.7	79.55
21-03-2005	315	335	305	310	14998500	210.2	194.65	185.467	185.25	79.55
22-03-2005	310	310	290	300	2729000	212.6	195.95	186.3	185.75	73.25
23-03-2005	290	305	290	305	3407500	214.9	197.25	187.133	186.3	74.35
24-03-2005	300	310	300	305	7095000	217.3	198.6	187.967	186.85	74.35
28-03-2005	310	310	285	285	4879000	219.2	199.75	188.7	187.3	62.49
29-03-2005	285	290	275	285	4223500	221.1	200.85	189.4	187.75	62.49
30-03-2005	285	295	275	280	1846000	223	201.95	190.1	188.2	59.73
31-03-2005	285	290	285	290	1412000	225.1	203.15	190.867	188.675	63.23
01-04-2005	290	300	285	285	616500	227.1	204.15	191.6	189.175	60.41
04-04-2005	285	285	280	280	71500	228.9	205	192.333	189.625	57.63
05-04-2005	285	290	270	270	835500	230.6	205.8	192.967	190.05	52.45
06-04-2005	270	280	270	275	1086000	232.1	206.7	193.667	190.475	54.64
07-04-2005	280	285	280	280	1527500	233.9	207.75	194.4	190.925	56.79
08-04-2005	280	290	280	285	828500	235.7	208.85	195.2	191.4	58.89
11-04-2005	280	280	280	280	507500	237.5	209.95	195.967	191.85	55.97
12-04-2005	280	300	280	295	3171500	239.6	211.15	196.833	192.375	62.06
13-04-2005	295	305	290	295	2898000	241.6	212.35	197.7	192.925	62.06
14-04-2005	295	295	285	285	1075500	243.5	213.4	198.467	193.4	56.06
15-04-2005	280	285	280	280	1293000	245.3	214.4	199.233	193.875	53.29
18-04-2005	270	280	270	270	2047500	246.9	215.3	199.9	194.3	48.16
19-04-2005	275	275	270	275	2364500	248.6	216.25	200.6	194.75	50.71
20-04-2005	285	290	280	280	1419500	250.4	217.25	201.333	195.225	53.20
21-04-2005	280	280	270	270	1922500	252	218.15	202.033	195.625	47.99
25-04-2005	275	275	260	265	1521500	253.4	218.95	202.733	196	45.58
26-04-2005	265	265	255	265	2700500	254.8	219.8	203.4	196.375	45.58
27-04-2005	270	275	260	260	1446500	256.1	220.55	204.067	196.75	43.08
28-04-2005	265	265	260	260	185000	257.5	221.35	204.7	197.125	43.08
29-04-2005	260	260	260	260	760000	258.8	222.2	205.367	197.475	43.08
02-05-2005	265	265	260	260	416000	260.2	223	206.033	197.85	43.08
03-05-2005	260	265	260	260	281000	261.5	223.85	206.7	198.175	43.08
04-05-2005	260	270	260	270	830000	263	224.7	207.433	198.6	50.89
06-05-2005	265	285	265	275	1690500	264.6	225.6	208.2	199.05	54.27
10-05-2005	270	270	265	265	103000	265.8	226.45	208.9	199.475	47.27
11-05-2005	270	270	265	270	58000	267.2	227.25	209.633	199.95	50.69
13-05-2005	265	265	265	265	40000	268.6	228.1	210.367	200.35	47.38
16-05-2005	265	265	265	265	1000	270.1	228.9	211.067	200.85	47.38
17-05-2005	255	260	255	260	27500	271.4	229.7	211.733	201.35	44.04
19-05-2005	255	255	250	250	136500	272.4	230.45	212.367	201.75	38.23
23-05-2005	250	250	250	250	500	273.5	231.25	212.967	202.15	38.23
25-05-2005	260	265	255	255	271000	274.5	232.1	213.533	202.525	42.62
26-05-2005	260	260	255	260	21500	275.4	232.95	214.167	202.95	46.69
27-05-2005	260	265	260	260	44500	274.9	233.75	214.767	203.35	46.69
31-05-2005	265	270	250	265	722500	274.9	234.65	215.467	203.7	50.75
01-06-2005	270	290	270	280	6799500	275.2	235.7	216.267	204.2	60.48
02-06-2005	280	295	275	285	2434000	275.7	236.75	217	204.75	63.09
03-06-2005	290	290	285	290	960000	276.1	237.9	217.767	205.325	65.55
07-06-2005	295	295	270	280	158500	276.3	238.95	218.467	205.85	57.33
08-06-2005	270	285	270	280	212000	276.3	239.85	219.233	206.35	57.33
09-06-2005	280	280	280	280	19500	276.2	240.7	219.967	206.85	57.33
10-06-2005	290	290	270	270	20500	275.4	241.5	220.633	207.3	49.57
13-06-2005	270	275	265	275	59000	274.7	242.45	221.333	207.775	53.00
14-06-2005	270	285	265	270	625000	274.1	243.35	222	208.25	49.38
15-06-2005	280	280	270	270	427500	273.4	244.15	222.633	208.7	49.38
16-06-2005	275	285	270	275	472500	272.8	245.05	223.333	209.175	53.09
17-06-2005	275	280	275	275	608500	272.6	245.9	224.033	209.675	53.09
20-06-2005	270	270	270	270	17000	272.3	246.7	224.667	210.125	48.94
21-06-2005	265	265	265	265	63500	272	247.5	225.3	210.575	45.13
22-06-2005	275	280	270	270	187500	271.6	248.35	225.967	211.05	49.37
23-06-2005	275	275	270	270	429000	271.3	249.2	226.533	211.525	49.37
24-06-2005	270	275	270	275	469500	271.2	250.05	227.067	212.05	53.54
27-06-2005	270	270	270	270	82500	271.2	250.9	227.6	212.525	49.18
28-06-2005	275	275	270	270	150000	271.1	251.6	228.167	213.025	49.18
30-06-2005	265	265	265	265	29000	270.8	252.35	228.767	213.5	44.94
01-07-2005	265	265	265	265	10000	270.4	253.05	229.367	214	44.94
05-07-2005	265	265	260	260	36000	270	253.75	229.967	214.475	40.85
06-07-2005	255	260	255	260	183000	269.3	254.45	230.533	214.95	40.85
07-07-2005	260	260	260	260	68000	268.6	255.1	231.1	215.425	40.85
08-07-2005	260	260	260	260	25000	268.1	255.8	231.633	215.875	40.85
11-07-2005	260	260	260	260	168500	267.7	256.5	232.167	216.35	40.85
12-07-2005	260	265	260	260	147000	267.5	257.2	232.7	216.8	40.85
13-07-2005	265	275	265	275	1195500	267.5	258.05	233.333	217.325	58.51
14-07-2005	270	270	270	270	59500	267.3	258.85	233.933	217.825	52.84
15-07-2005	270	275	250	260	40500	267.1	259.55	234.467	218.3	43.73
18-07-2005	270	280	265	265	411000	267.1	260.25	235	218.825	48.51
19-07-2005	270	270	270	270	131000	267.2	261	235.6	219.35	52.83
20-07-2005	270	270	265	265	150000	267.3	261.7	236.133	219.875	48.45
21-07-2005	270	275	270	275	427500	267.6	262.55	236.767	220.425	56.26
22-07-2005	270	270	270	270	95500	267.8	263.3	237.4	220.975	52.02
25-07-2005	270	270	270	270	294500	268	264.1	238	221.525	52.02
26-07-2005	275	275	265	270	556000	268.2	264.85	238.633	222.075	52.02
27-07-2005	275	280	270	275	917500	268.3	265.65	239.233	222.65	56.15
28-07-2005	280	280	270	270	1360500	268.2	266.4	239.8	223.2	51.38
29-07-2005	265	275	260	275	450500	268.4	267.1	240.433	223.775	55.45
01-08-2005	265	270	265	270	38000	268.4	267.8	240.967	224.325	50.87
02-08-2005	265	270	265	270	203500	268.5	268.55	241.567	224.9	50.87
03-08-2005	270	275	265	270	2711000	268.6	269.35	242.133	225.45	50.87
04-08-2005	270	270	265	265	588500	268.7	270.05	242.7	225.975	46.11
05-08-2005	265	265	265	265	3000	269	270.7	243.3	226.525	46.11
08-08-2005	260	265	260	260	648000	269.2	271.35	243.9	227.025	41.59
10-08-2005	260	260	255	260	44000	269.3	271.9	244.5	227.475	41.59
11-08-2005	260	260	255	255	236000	269.2	272.3	245.033	227.925	37.35
12-08-2005	255	260	250	250	746000	269	271.95	245.5	228.325	33.66
15-08-2005	250	250	235	235	152500	268.4	271.65	245.9	228.7	25.50
16-08-2005	240	245	235	245	260500	267.7	271.45	246.367	229.125	36.54
18-08-2005	240	240	235	240	1418500	266.8	271.25	246.767	229.45	33.84
19-08-2005	230	230	230	230	410500	265.6	270.85	247.133	229.725	29.19
22-08-2005	230	230	230	230	260000	264.6	270.45	247.5	230	29.19
23-08-2005	245	245	225	225	10500	263.5	269.9	247.733	230.3	27.04
24-08-2005	220	220	205	205	27500	262	269.1	247.8	230.475	20.52
25-08-2005	210	220	210	210	226000	260.8	268.1	247.933	230.675	25.37
26-08-2005	205	205	205	205	25000	259.4	267.05	248.1	230.85	23.80
30-08-2005	205	215	205	205	525000	258.1	266.1	248.267	231.025	23.80
01-09-2005	225	225	190	190	26500	256.5	264.95	248.267	231.1	19.60
05-09-2005	195	195	195	195	113500	254.9	263.85	248.333	231.225	24.39
07-09-2005	210	210	200	200	333500	253.4	263	248.4	231.375	28.95
08-09-2005	225	225	205	205	6000	252.1	262.2	248.5	231.525	33.28
12-09-2005	230	230	210	210	1500	251	261.5	248.667	231.725	37.39
16-09-2005	210	210	210	210	7500	249.8	260.7	248.833	231.925	37.39
19-09-2005	210	210	210	210	50000	248.6	259.95	249	232.05	37.39
21-09-2005	190	190	185	185	88500	246.8	259	248.967	232	27.00
22-09-2005	185	185	185	185	226500	245.1	258.15	248.967	231.975	27.00
28-09-2005	170	185	170	180	156500	243.3	257.2	248.833	231.95	25.37
30-09-2005	180	200	180	200	100500	242	256.4	248.9	232.075	40.81
04-10-2005	190	200	190	200	25500	240.7	255.55	248.933	232.2	40.81
06-10-2005	200	205	190	190	393500	239.3	254.65	248.933	232.3	36.44
07-10-2005	190	200	190	200	100500	238.1	253.7	249	232.425	43.01
10-10-2005	200	210	200	210	67000	237.1	252.85	249.1	232.6	48.72
11-10-2005	205	215	205	210	3025500	236.1	252.1	249.233	232.75	48.72
12-10-2005	205	205	205	205	61000	235	251.35	249.333	232.875	46.05
13-10-2005	200	205	195	205	1161500	233.9	250.7	249.433	233	46.05
18-10-2005	190	190	190	190	49000	232.2	249.85	249.433	233.05	38.66
19-10-2005	190	195	190	195	10000	230.7	249	249.467	233.125	42.00
20-10-2005	190	200	190	200	788500	229.5	248.3	249.533	233.225	45.21
24-10-2005	200	200	195	195	32000	228.1	247.6	249.533	233.275	42.67
25-10-2005	190	190	190	190	10000	226.5	246.85	249.5	233.325	40.23
26-10-2005	200	205	190	190	95500	225	246.15	249.467	233.35	40.23
27-10-2005	195	195	190	190	56000	223.3	245.45	249.467	233.4	40.23
28-10-2005	190	190	190	190	10000	221.7	244.75	249.433	233.475	40.23
09-11-2005	180	180	180	180	10000	219.9	243.95	249.367	233.475	34.87
10-11-2005	180	180	180	180	159000	218.1	243.15	249.267	233.5	34.87
11-11-2005	180	185	180	185	1407500	216.3	242.3	249.2	233.5	39.54
16-11-2005	185	185	185	185	17500	214.6	241.4	249.133	233.5	39.54
18-11-2005	185	185	185	185	9000	212.8	240.6	249	233.525	39.54
22-11-2005	180	180	175	180	962500	211	239.7	248.867	233.475	36.29
23-11-2005	180	210	180	210	891500	209.8	239.15	248.967	233.625	58.40
24-11-2005	210	210	195	200	3666000	208.4	238.5	249.033	233.7	51.93
25-11-2005	190	195	190	195	3000	207	237.85	249.033	233.775	49.00
28-11-2005	195	195	195	195	43000	205.6	237.3	249	233.875	49.00
29-11-2005	190	195	190	195	866000	204.3	236.75	249	234	49.00
30-11-2005	200	205	195	205	8107500	203.2	236.25	249	234.175	55.29
01-12-2005	200	200	195	195	111000	202	235.6	248.867	234.275	48.81
02-12-2005	200	200	200	200	572000	201	235	248.3	234.375	51.85
05-12-2005	200	200	195	195	161000	200.2	234.3	247.833	234.475	48.73
06-12-2005	195	195	195	195	425000	199.2	233.45	247.367	234.575	48.73
07-12-2005	195	195	195	195	456500	198.3	232.55	246.933	234.65	48.73
08-12-2005	195	195	190	190	175000	197.5	231.55	246.4	234.725	45.33
09-12-2005	190	200	185	190	60000	196.7	230.65	245.867	234.8	45.33
12-12-2005	185	190	185	190	104000	196	229.75	245.267	234.8	45.33
13-12-2005	190	190	190	190	550000	195.7	228.85	244.633	234.775	45.33
14-12-2005	190	190	185	185	100500	195.2	228	243.8	234.75	41.44
15-12-2005	190	200	185	185	1014000	194.8	227.1	242.967	234.775	41.44
16-12-2005	190	190	190	190	140000	194.5	226.3	242.233	234.825	46.74
19-12-2005	190	190	190	190	35000	194.5	225.5	241.467	234.825	46.74
20-12-2005	190	190	190	190	21000	194.4	224.65	240.7	234.85	46.74
21-12-2005	185	185	185	185	89000	194.1	223.75	240.033	234.825	41.99
23-12-2005	185	185	180	180	385000	193.6	222.85	239.333	234.775	37.85
28-12-2005	185	190	185	185	266500	193.1	222.05	238.7	234.775	43.82
29-12-2005	185	185	180	180	112500	192.5	221.15	237.967	234.75	39.71
02-01-2006	180	180	180	180	60000	191.9	220.25	237.267	234.725	39.71
04-01-2006	185	185	185	185	25000	191.9	219.35	236.633	234.7	45.62
05-01-2006	180	190	180	190	48000	192	218.55	236.1	234.725	50.82
06-01-2006	190	200	190	200	742500	192.4	217.85	235.6	234.725	59.20
09-01-2006	185	190	185	190	225000	192.2	217.1	235	234.725	50.02
11-01-2006	190	190	190	190	5000	192	216.35	234.367	234.7	50.02
12-01-2006	185	185	185	185	13500	191.9	215.6	233.733	234.675	45.89
13-01-2006	185	190	185	190	63000	191.7	214.9	233.033	234.675	50.31
16-01-2006	185	185	185	185	2500	191.2	214.15	232.3	234.625	46.24
17-01-2006	180	185	180	185	146500	190.7	213.4	231.633	234.6	46.24
19-01-2006	185	185	185	185	25000	190.3	212.65	231	234.575	46.24
20-01-2006	185	185	185	185	10000	189.9	211.9	230.433	234.55	46.24
26-01-2006	190	190	190	190	1000	189.9	211.05	229.867	234.55	51.51
27-01-2006	185	185	185	185	10000	189.7	210.2	229.233	234.525	46.59
03-02-2006	185	185	180	180	4000	189.3	209.4	228.633	234.475	42.25
06-02-2006	185	185	180	185	110000	189.1	208.6	228.1	234.425	47.52
09-02-2006	180	180	180	180	3500	188.9	207.7	227.533	234.35	43.27
10-02-2006	180	180	180	180	20000	188.7	206.85	227	234.275	43.27
13-02-2006	180	180	180	180	5000	188.5	205.9	226.467	234.225	43.27
15-02-2006	175	175	175	175	207500	188.2	204.95	225.9	234.125	38.92
16-02-2006	170	175	170	175	80000	188.1	204	225.333	234.05	38.92
17-02-2006	170	175	170	175	87500	188	203.05	224.767	233.95	38.92
20-02-2006	170	175	170	175	227500	187.8	202.05	224.133	233.85	38.92
21-02-2006	175	175	175	175	72500	187.6	201.1	223.467	233.75	38.92
22-02-2006	175	175	175	175	26000	187.4	200.1	222.867	233.6	38.92
24-02-2006	170	170	170	170	500	187.2	199.1	222.2	233.45	33.64
28-02-2006	170	170	170	170	175000	186.4	198.1	221.567	233.325	33.64
01-03-2006	170	175	170	175	171000	185.9	197.15	220.967	233.25	42.66
02-03-2006	175	175	175	175	60000	185.5	196.25	220.4	233.15	42.66
03-03-2006	180	180	180	180	402500	185.2	195.4	219.933	233.05	50.46
06-03-2006	175	175	175	175	117000	184.8	194.55	219.433	232.95	44.01
07-03-2006	185	185	175	180	57000	184.3	193.75	218.933	232.825	50.79
08-03-2006	175	175	175	175	149000	183.9	192.95	218.367	232.625	44.93
09-03-2006	180	180	175	175	45000	183.4	192.2	217.8	232.075	44.93
10-03-2006	175	175	175	175	125500	183	191.6	217.2	231.625	44.93
13-03-2006	175	175	175	175	12500	182.6	190.9	216.5	231.175	44.93
14-03-2006	170	170	170	170	46500	182.1	190.2	215.733	230.725	38.90
15-03-2006	170	170	165	165	37000	181.6	189.55	214.9	230.2	33.98
16-03-2006	170	170	170	170	16500	181.2	188.95	214.167	229.7	41.89
17-03-2006	175	175	170	170	110000	180.8	188.4	213.433	229.15	41.89
21-03-2006	165	175	160	175	275000	180.5	188.1	212.733	228.6	48.98
24-03-2006	165	165	165	165	17500	180.1	187.65	212.033	227.875	38.79
27-03-2006	165	165	165	165	17500	179.7	187.25	211.3	227.15	38.79
28-03-2006	170	170	170	170	65500	179.3	186.9	210.633	226.5	45.38
29-03-2006	165	170	165	170	411000	178.9	186.7	209.967	225.825	45.38
03-04-2006	170	170	170	170	72500	178.5	186.45	209.267	225.15	45.38
04-04-2006	175	175	175	175	258500	178.3	186.2	208.6	224.6	51.85
05-04-2006	175	190	175	180	881500	178.3	185.95	208	224.075	57.30
06-04-2006	180	180	180	180	25000	178.2	185.65	207.433	223.575	57.30
07-04-2006	180	180	180	180	40000	178.2	185.35	206.833	223.025	57.30
11-04-2006	175	175	175	175	297500	178.1	185	206.2	222.475	50.20
12-04-2006	170	175	170	175	11500	177.9	184.9	205.533	221.95	50.20
13-04-2006	180	180	180	180	22500	177.7	184.85	204.933	221.5	56.46
17-04-2006	180	195	180	195	1178500	177.6	185	204.433	221.1	69.03
18-04-2006	190	195	190	190	452500	177.6	184.9	203.933	220.65	62.55
19-04-2006	185	185	185	185	293000	177.5	184.75	203.4	220.15	56.80
20-04-2006	185	190	185	185	330000	177.5	184.7	202.9	219.675	56.80
21-04-2006	185	185	185	185	135000	177.4	184.55	202.4	219.125	56.80
24-04-2006	185	185	185	185	17500	177.4	184.3	201.9	218.575	56.80
25-04-2006	185	195	180	180	614500	177.3	184	201.367	218.05	50.56
26-04-2006	200	240	200	240	7380000	178.4	184.35	201.233	217.85	79.58
27-04-2006	260	270	235	240	9847500	179.5	184.7	201.1	217.7	79.58
28-04-2006	240	255	235	245	8841000	180.6	185.25	200.9	217.55	80.67
01-05-2006	250	250	230	235	739500	181.6	185.65	200.667	217.325	72.31
02-05-2006	230	230	220	220	1100000	182.4	185.85	200.4	217.075	61.94
03-05-2006	225	245	225	245	2460000	183.6	186.35	200.267	216.975	69.73
04-05-2006	245	260	245	245	7416500	184.9	186.9	200.1	216.875	69.73
05-05-2006	245	245	235	245	773500	186.2	187.45	199.967	216.8	69.73
08-05-2006	245	245	240	240	420000	187.4	187.95	199.733	216.7	66.34
09-05-2006	240	245	235	240	1511000	188.7	188.45	199.533	216.6	66.34
10-05-2006	240	275	235	255	17549500	190.3	189.2	199.433	216.575	71.21
11-05-2006	260	265	250	260	8436500	192	190	199.367	216.575	72.63
12-05-2006	250	260	245	245	1439000	193.4	190.6	199.167	216.45	62.64
15-05-2006	245	245	225	225	1426500	194.4	191	198.867	216.2	52.30
16-05-2006	230	230	210	220	534500	195.3	191.35	198.5	215.975	50.08
17-05-2006	230	235	225	230	298500	196.5	191.85	198.233	215.775	54.27
18-05-2006	220	225	210	215	961000	197.4	191.9	197.867	215.525	47.79
19-05-2006	210	210	210	210	500000	198.1	192	197.467	215.25	45.83
22-05-2006	210	210	195	195	327500	198.5	192	197	214.925	40.45
23-05-2006	180	210	180	210	230500	199.1	192.15	196.633	214.725	47.13
24-05-2006	200	200	200	200	133500	199.6	192.2	196.233	214.475	43.62
29-05-2006	210	215	205	205	1711500	200.1	192.2	195.867	214.225	45.79
30-05-2006	200	205	200	205	195000	200.7	192.3	195.533	213.95	45.79
31-05-2006	200	200	200	200	90000	201.2	192.3	195.2	213.65	43.83
01-06-2006	200	200	195	195	111000	201.6	192.3	194.933	213.3	41.90
02-06-2006	200	205	195	195	4500	202	192.3	194.6	212.875	41.90
06-06-2006	190	190	190	190	10000	202.4	192.25	194.267	212.4	39.86
07-06-2006	190	195	190	195	27000	203	192.3	194.033	211.925	42.86
08-06-2006	185	185	180	180	90000	203.2	192.2	193.7	211.425	36.92
09-06-2006	190	190	190	190	25000	203.6	192.2	193.467	210.975	42.63
13-06-2006	180	180	175	175	265000	203.6	192.05	193.267	210.45	37.19
14-06-2006	175	175	175	175	40000	203.8	191.95	193.033	209.975	37.19
15-06-2006	175	175	170	170	15000	203.9	191.8	192.8	209.45	35.45
16-06-2006	175	180	175	180	175000	204.1	191.7	192.633	209	41.38
19-06-2006	175	175	175	175	100000	204.2	191.55	192.533	208.525	39.43
20-06-2006	190	190	190	190	500	204.6	191.55	192.5	208.1	47.43
21-06-2006	185	190	185	190	10000	204.9	191.6	192.433	207.675	47.43
22-06-2006	180	185	180	185	210000	205	191.65	192.3	207.25	45.13
23-06-2006	190	190	190	190	1000	205.2	191.7	192.167	206.875	47.85
26-06-2006	175	175	175	175	2500	205.1	191.65	191.933	206.4	41.23
28-06-2006	175	175	170	170	10000	205	191.55	191.667	205.9	39.28
29-06-2006	180	180	180	180	9500	205.1	191.5	191.633	205.425	44.90
30-06-2006	185	185	180	180	30000	205.1	191.4	191.6	204.975	44.90
03-07-2006	180	190	180	190	175000	205	191.3	191.667	204.575	50.24
04-07-2006	190	195	190	190	135000	205	191.3	191.6	204.2	50.24
05-07-2006	190	190	190	190	6500	205.1	191.3	191.533	203.825	50.24
07-07-2006	185	185	185	185	15000	205.1	191.3	191.5	203.45	47.37
10-07-2006	185	185	185	185	9500	205.1	191.25	191.4	203.075	47.37
11-07-2006	185	185	185	185	5000	205.1	191.25	191.233	202.7	47.37
12-07-2006	185	185	180	180	5000	205.1	191.2	191.033	202.3	44.22
19-07-2006	175	175	170	170	87000	203.7	191.05	190.8	201.85	38.68
20-07-2006	175	180	175	180	225000	202.5	191	190.633	201.45	45.97
21-07-2006	175	175	175	175	2500	201.1	190.85	190.533	200.95	43.20
24-07-2006	170	170	170	170	49500	199.8	190.7	190.367	200.45	40.57
25-07-2006	175	175	175	175	4000	198.9	190.65	190.2	200.025	44.23
26-07-2006	185	195	180	185	433500	197.7	190.65	190.133	199.625	50.75
27-07-2006	190	210	190	200	2288000	196.8	190.85	190.2	199.275	58.58
28-07-2006	200	205	195	195	380500	195.8	191	190.233	198.925	55.42
31-07-2006	195	195	190	190	173500	194.8	191.1	190.233	198.5	52.38
01-08-2006	185	200	185	190	124500	193.8	191.25	190.233	198.1	52.38
02-08-2006	190	215	190	215	1919500	193	191.65	190.467	197.825	63.88
03-08-2006	220	230	205	205	15473500	191.9	191.95	190.633	197.5	57.86
04-08-2006	210	210	205	205	222500	191.1	192.25	190.767	197.15	57.86
07-08-2006	205	205	200	200	140000	190.6	192.5	190.867	196.8	54.86
08-08-2006	205	205	200	200	255000	190.2	192.75	190.967	196.425	54.86
09-08-2006	200	200	200	200	200000	189.6	193.05	191.1	196.075	54.86
10-08-2006	210	210	200	200	435000	189.3	193.35	191.033	195.725	54.86
11-08-2006	200	205	200	200	221500	189.1	193.6	191.033	195.375	54.86
14-08-2006	200	200	200	200	50000	189.2	193.85	191.067	195.05	54.86
15-08-2006	200	200	195	200	87500	189	194.05	191.1	194.725	54.86
16-08-2006	195	195	195	195	22500	188.9	194.25	191.1	194.4	50.47
22-08-2006	190	195	185	185	172000	188.5	194.3	190.967	194.025	43.04
23-08-2006	195	195	190	190	127500	188.2	194.45	190.933	193.7	47.22
24-08-2006	190	190	190	190	130000	188	194.6	190.867	193.4	47.22
25-08-2006	195	195	185	185	26000	187.8	194.7	190.8	193.15	43.52
28-08-2006	185	185	185	185	74500	187.6	194.8	190.733	192.85	43.52
29-08-2006	185	190	185	190	20500	187.6	195	190.7	192.6	48.23
30-08-2006	185	185	180	185	229000	187.4	195.2	190.667	192.375	44.25
01-09-2006	190	200	185	195	1568000	187.7	195.45	190.7	192.2	52.66
04-09-2006	195	205	195	200	1299500	187.9	195.75	190.767	192.075	56.21
05-09-2006	200	210	195	210	2799000	188.6	196.1	190.9	192.1	62.31
06-09-2006	210	225	205	205	8507500	189.2	196.5	191.033	192.075	57.96
07-09-2006	205	220	205	205	984000	189.9	196.9	191.167	192.075	57.96
08-09-2006	205	210	205	205	614000	190.4	197.25	191.267	192.075	57.96
11-09-2006	205	230	205	230	5199000	191.5	197.85	191.533	192.275	70.72
12-09-2006	230	245	220	235	13490000	192.4	198.5	191.833	192.475	72.51
13-09-2006	240	240	230	230	2137500	193.2	199.05	192.133	192.625	68.02
14-09-2006	235	235	215	215	622500	193.8	199.4	192.367	192.675	56.67
15-09-2006	215	220	215	220	76000	194.4	199.8	192.6	192.725	59.12
18-09-2006	220	220	220	220	92500	195.3	200.2	192.867	192.775	59.12
19-09-2006	220	225	210	210	854500	196.1	200.55	193.067	192.775	52.27
20-09-2006	210	225	210	220	778000	196.9	201	193.3	192.95	57.57
21-09-2006	225	225	220	225	1483500	197.8	201.45	193.533	193.15	59.96
22-09-2006	215	220	215	220	455500	198.4	201.7	193.667	193.35	56.53
25-09-2006	215	215	215	215	226500	198.9	201.95	193.833	193.425	53.25
26-09-2006	210	215	205	210	409500	199.3	202.2	193.967	193.475	50.11
27-09-2006	215	215	205	205	95500	199.7	202.4	194.1	193.55	47.13
28-09-2006	205	210	205	210	63000	200.2	202.65	194.233	193.6	50.32
29-09-2006	210	210	210	210	38000	200.7	202.9	194.4	193.6	50.32
02-10-2006	205	205	205	205	184000	201.2	203.15	194.533	193.575	47.03
03-10-2006	210	215	205	205	1613000	201.9	202.8	194.667	193.575	47.03
04-10-2006	210	210	205	210	80000	202.5	202.5	194.833	193.6	50.76
05-10-2006	210	210	205	205	361500	203.1	202.1	194.933	193.675	47.18
06-10-2006	215	215	210	210	557500	203.9	201.85	195.1	193.75	50.91
09-10-2006	215	215	210	210	324000	204.6	201.75	195.3	193.8	50.91
10-10-2006	215	235	215	235	4193500	205.6	201.65	195.633	194	65.17
11-10-2006	240	240	220	220	12853500	206	201.4	195.9	194.15	54.87
12-10-2006	220	225	220	220	1847500	206.5	201.15	196.167	194.3	54.87
13-10-2006	225	225	220	220	472500	207.1	200.95	196.433	194.45	54.87
16-10-2006	225	225	215	215	295000	207.6	200.7	196.7	194.575	51.48
17-10-2006	220	220	215	215	340000	207.6	200.3	196.967	194.75	51.48
18-10-2006	220	225	220	220	1010500	207.9	199.9	197.267	194.95	54.72
19-10-2006	220	235	220	225	2019500	208.3	199.7	197.6	195.15	57.76
20-10-2006	220	230	220	225	73000	208.8	199.7	197.933	195.35	57.76
31-10-2006	230	230	230	230	10000	209.4	199.8	198.3	195.575	60.81
01-11-2006	220	220	220	220	230000	209.8	199.7	198.633	195.775	52.63
02-11-2006	225	230	220	220	127500	210.2	199.75	198.967	195.825	52.63
03-11-2006	225	230	215	215	1220000	210.5	199.8	199.233	195.9	48.82
06-11-2006	215	225	215	215	430500	210.8	200	199.5	196	48.82
07-11-2006	220	220	210	220	373000	211.2	200.1	199.767	196.125	52.78
08-11-2006	215	215	210	210	349500	211.5	200.2	200	196.2	45.23
09-11-2006	215	215	210	215	400000	212.1	200.3	200.233	196.25	49.15
10-11-2006	215	215	215	215	62500	212.6	200.4	200.5	196.35	49.15
13-11-2006	210	215	205	215	200500	213.1	200.55	200.767	196.425	49.15
14-11-2006	210	210	210	210	100000	213.6	200.7	201	196.5	45.12
15-11-2006	215	215	205	205	1017000	214	200.8	201.2	196.55	41.46
16-11-2006	210	210	205	210	68000	214.4	201	201.467	196.625	46.16
17-11-2006	205	205	205	205	67500	214.8	201.1	201.733	196.7	42.49
20-11-2006	205	205	205	205	25000	215	201.35	201.967	196.775	42.49
21-11-2006	205	215	205	215	229500	215.3	201.6	202.267	196.9	51.45
22-11-2006	210	225	210	215	2853500	215.4	202	202.533	197.025	51.45
23-11-2006	220	225	220	220	3087500	215.7	202.45	202.9	197.2	55.48
24-11-2006	220	220	215	215	355500	215.9	202.9	203.233	197.35	50.93
27-11-2006	215	220	215	215	415500	216.1	203.25	203.533	197.475	50.93
28-11-2006	215	215	210	210	306000	215.7	203.6	203.8	197.575	46.51
29-11-2006	210	215	210	210	862500	215.2	203.8	204.067	197.675	46.51
30-11-2006	210	210	210	210	50000	214.8	204	204.3	197.8	46.51
01-12-2006	210	210	205	205	191000	214.6	204.2	204.467	197.925	41.96
04-12-2006	205	205	205	205	90000	214.3	204.35	204.633	198.025	41.96
05-12-2006	205	205	205	205	147000	214	204.65	204.8	198.15	41.96
06-12-2006	205	215	205	215	679500	214.1	205.1	205.067	198.325	53.36
07-12-2006	215	220	210	215	1523500	214	205.45	205.333	198.475	53.36
08-12-2006	220	220	215	215	316000	213.8	205.8	205.567	198.6	53.36
11-12-2006	215	215	210	215	865500	213.7	206.05	205.7	198.675	53.36
12-12-2006	215	215	210	210	6000	213.6	206.25	205.833	198.775	47.13
13-12-2006	215	220	210	220	580500	213.8	206.55	206.067	198.925	57.75
14-12-2006	215	215	215	215	190000	214	206.85	206.267	199.075	52.11
15-12-2006	215	215	210	215	108500	214.1	207.15	206.467	199.2	52.11
18-12-2006	215	215	210	210	129000	214.1	207.4	206.633	199.325	46.82
19-12-2006	210	225	205	205	2257500	214.1	207.65	206.8	199.425	42.20
20-12-2006	215	215	210	215	285000	214.3	208.1	206.633	199.575	52.33
21-12-2006	215	220	210	210	422000	214.3	208.4	206.433	199.7	47.82
22-12-2006	215	215	215	215	586500	214.5	208.8	206.233	199.825	52.25
26-12-2006	210	210	210	210	41000	214.5	209.2	206.067	199.95	47.87
27-12-2006	215	215	215	215	101000	214.6	209.6	206.033	200.125	52.19
28-12-2006	215	215	210	210	108500	214.1	209.85	205.8	200.25	47.91
02-01-2007	215	215	210	210	40000	213.9	209.95	205.567	200.4	47.91
03-01-2007	215	220	215	215	408000	213.8	210.15	205.367	200.575	52.43
04-01-2007	220	220	215	215	1390500	213.7	210.4	205.2	200.75	52.43
05-01-2007	220	225	220	220	1282500	213.8	210.7	205.067	200.975	56.78
08-01-2007	220	220	215	215	151000	213.8	210.7	204.8	201.175	51.69
09-01-2007	220	220	215	215	724000	213.7	210.8	204.5	201.375	51.69
10-01-2007	210	215	205	205	908000	213.3	210.8	204.233	201.525	42.80
11-01-2007	210	210	210	210	50000	213	210.9	204.133	201.7	47.65
12-01-2007	205	205	205	205	705000	212.5	210.95	204.033	201.85	43.66
15-01-2007	210	210	210	210	46000	212.3	211.05	203.9	202.05	48.32
16-01-2007	210	210	210	210	150000	212.1	211.15	203.867	202.25	48.32
17-01-2007	210	210	205	205	32000	211.9	211.2	203.833	202.4	44.09
18-01-2007	205	215	205	215	801500	211.9	211.35	203.967	202.6	52.96
19-01-2007	210	210	210	210	410500	211.7	211.45	203.967	202.75	48.79
22-01-2007	215	215	210	210	60000	211.7	211.6	204.033	202.925	48.79
23-01-2007	205	210	205	205	17500	211.5	211.8	204.033	203.05	44.71
24-01-2007	205	210	205	210	100500	211.4	212	204.067	203.225	49.28
25-01-2007	205	205	205	205	72000	211.2	212.15	204.1	203.375	45.25
26-01-2007	205	205	205	205	25000	211.1	212.35	204.167	203.525	45.25
29-01-2007	205	205	205	205	35000	211.1	212.55	204.233	203.675	45.25
31-01-2007	210	210	210	210	10000	211.1	212.75	204.367	203.875	50.32
01-02-2007	210	215	210	210	829000	211.2	213	204.467	204.1	50.32
02-02-2007	210	210	210	210	13500	211.3	213.15	204.667	204.3	50.32
05-02-2007	215	220	210	210	2202500	211.2	213.25	204.8	204.5	50.32
06-02-2007	215	255	215	230	11638500	211.5	213.45	205.167	204.775	66.84
07-02-2007	230	235	220	225	2549000	211.6	213.65	205.5	205.075	61.35
08-02-2007	230	230	225	230	775000	211.9	213.9	205.9	205.4	64.49
09-02-2007	230	270	230	270	17716500	213	214.55	206.5	205.9	79.12
12-02-2007	270	305	265	265	60722000	214.1	214.9	207.1	206.375	74.96
13-02-2007	270	270	245	260	3431000	215.1	215.15	207.567	206.825	70.95
14-02-2007	265	265	245	250	1629500	215.9	215.35	207.967	207.2	63.61
15-02-2007	245	250	240	245	2251000	216.7	215.65	208.367	207.525	60.26
16-02-2007	245	255	245	250	2295500	217.6	215.95	208.767	207.875	62.39
19-02-2007	250	290	250	270	12086000	218.9	216.45	209.4	208.325	69.46
20-02-2007	275	305	270	300	55662000	220.6	217.35	210.267	208.95	76.58
21-02-2007	305	320	280	280	52590000	221.9	217.95	210.933	209.475	65.60
22-02-2007	290	290	270	275	6845000	223.1	218.45	211.567	209.95	63.17
23-02-2007	270	275	270	275	692000	224.3	219	212.133	210.35	63.17
26-02-2007	270	275	265	275	415500	225.6	219.6	212.7	210.775	63.17
27-02-2007	270	270	260	265	93000	226.5	220.15	213.2	211.175	57.80
28-02-2007	245	250	225	250	602500	227.2	220.6	213.633	211.5	50.83
01-03-2007	275	275	240	255	168500	228	221.05	214.1	211.85	52.87
02-03-2007	255	255	240	240	296000	228.6	221.35	214.467	212.125	46.62
05-03-2007	240	240	225	225	942000	229	221.55	214.767	212.35	41.36
06-03-2007	225	255	225	255	2662500	229.8	222.05	215.333	212.425	52.83
07-03-2007	255	270	250	250	13101500	230.6	222.45	215.8	212.475	51.04
08-03-2007	260	260	245	250	387500	231.3	222.9	216.3	212.5	51.04
09-03-2007	250	250	240	240	302500	231.9	223.2	216.767	212.525	47.32
12-03-2007	240	250	240	250	883000	232.6	223.6	217.267	212.675	51.15
13-03-2007	245	250	245	245	442500	233.3	223.7	217.667	212.675	49.22
14-03-2007	240	255	240	245	1434000	234	223.95	217.967	212.675	49.22
15-03-2007	250	265	245	245	3263000	234.6	224.2	218.3	212.675	49.22
16-03-2007	245	245	240	240	662500	235.1	224.4	218.633	212.675	47.01
20-03-2007	240	245	235	235	482500	235.4	224.6	218.933	212.65	44.83
21-03-2007	235	240	235	240	290000	235.9	224.85	219.1	212.575	47.45
22-03-2007	235	245	235	235	688500	236.3	225	219.3	212.45	45.14
23-03-2007	245	250	245	250	1482500	237.2	225.25	219.6	212.475	52.59
26-03-2007	245	245	240	240	221500	237.8	225.4	219.867	212.55	47.92
27-03-2007	240	240	235	240	601500	238.5	225.5	220.133	212.65	47.92
28-03-2007	235	240	235	240	34000	239.1	225.7	220.4	212.7	47.92
29-03-2007	235	245	235	240	939500	239.7	225.9	220.667	212.825	47.92
30-03-2007	245	250	240	240	843000	240.4	226.15	220.933	212.975	47.92
02-04-2007	235	235	235	235	110000	240.8	226.35	221.167	213.175	45.02
03-04-2007	235	245	235	245	850000	241.5	226.6	221.467	213.35	51.35
04-04-2007	250	250	240	240	1425500	242.1	226.9	221.767	213.55	48.36
05-04-2007	240	240	235	240	213000	242.8	227.15	222.133	213.725	48.36
09-04-2007	240	245	240	240	886500	243.4	227.4	222.467	213.9	48.36
10-04-2007	245	245	240	240	410000	244.1	227.65	222.8	214.1	48.36
11-04-2007	240	240	240	240	446000	244.8	227.95	223.167	214.325	48.36
12-04-2007	240	245	240	245	894500	245.6	228.35	223.567	214.575	52.38
13-04-2007	245	250	245	250	795000	246.4	228.75	223.967	214.875	56.07
16-04-2007	250	260	245	255	1517000	247.3	229.25	224.433	215.175	59.45
17-04-2007	255	255	255	255	1330500	248.2	229.75	224.833	215.55	59.45
18-04-2007	265	315	260	310	13938000	250.2	230.7	225.567	216.15	79.55
19-04-2007	305	315	275	275	56841500	251.1	231.3	226	216.65	59.38
20-04-2007	285	295	275	280	28165000	252.2	231.9	226.5	217.175	60.91
23-04-2007	285	330	285	330	48547000	254.2	233.05	227.333	217.975	72.16
24-04-2007	325	350	310	325	127671000	255.3	234.15	228.133	218.7	69.99
25-04-2007	325	330	315	315	19117500	256.3	235.2	228.7	219.4	65.73
26-04-2007	320	330	315	315	2299000	257.4	236.25	229.233	220.025	65.73
27-04-2007	315	320	310	320	583000	258.8	237.35	229.833	220.675	66.90
30-04-2007	315	315	305	305	435000	260	238.35	230.433	221.275	60.27
01-05-2007	300	315	280	290	1989000	260.8	239.2	230.9	221.775	54.45
02-05-2007	305	370	300	315	21440500	261.7	240.3	231.533	222.475	61.18
03-05-2007	325	325	290	290	1867500	261.5	241.05	232.067	223.075	52.78
04-05-2007	290	310	285	285	739500	261.6	241.75	232.5	223.6	51.27
07-05-2007	290	290	285	285	569000	261.8	242.45	232.9	224.125	51.27
08-05-2007	285	285	280	285	2179500	262	243.15	233.333	224.6	51.27
09-05-2007	290	305	285	295	1163500	262.4	244	233.867	225.125	54.53
10-05-2007	290	300	285	300	365000	263.1	244.8	234.467	225.675	56.11
11-05-2007	295	295	280	295	623000	264	245.6	235.067	226.225	54.09
14-05-2007	285	290	285	290	35500	264.7	246.35	235.6	226.75	52.06
15-05-2007	285	290	280	285	504000	265.6	247.1	236.1	227.25	50.05
16-05-2007	285	295	280	280	217500	266.7	247.85	236.6	227.75	48.04
21-05-2007	280	280	275	275	542000	267.1	248.45	237.067	228.275	46.06
22-05-2007	275	310	275	300	1520000	268.1	249.35	237.667	228.875	55.88
23-05-2007	300	300	280	280	118500	268.7	250	238.167	229.4	48.30
24-05-2007	285	285	275	280	447000	269.5	250.7	238.633	229.95	48.30
25-05-2007	295	295	295	295	500	270.4	251.5	239.2	230.55	53.75
28-05-2007	295	300	290	290	410500	271.3	252.3	239.567	231.075	51.79
29-05-2007	290	290	285	290	313000	272.2	253.1	240.033	231.525	51.79
30-05-2007	290	295	285	295	779000	273.2	253.9	240.533	232.025	53.75
31-05-2007	295	305	285	300	1499500	274.4	254.75	241.067	232.575	55.69
04-06-2007	300	305	295	305	2336500	275.8	255.6	241.667	233.15	57.60
05-06-2007	300	320	300	310	7370000	277.2	256.55	242.3	233.625	59.48
06-06-2007	310	330	310	330	8983500	279.1	257.7	243.033	234.25	65.99
07-06-2007	325	325	310	310	1799000	280.3	258.75	243.6	234.775	56.26
08-06-2007	325	325	305	315	963500	281.8	259.8	244.2	235.35	57.93
11-06-2007	315	365	310	365	16824000	284.3	261.4	245.1	236.175	70.19
12-06-2007	370	390	315	320	198301000	285.9	262.5	245.767	236.775	54.73
13-06-2007	305	315	300	310	4018500	287.3	263.5	246.367	237.325	51.99
14-06-2007	315	320	315	315	4171000	288.8	264.6	247.033	237.9	53.25
15-06-2007	315	320	315	320	1091500	290.5	265.65	247.733	238.5	54.54
18-06-2007	330	330	310	310	1410000	291.8	266.65	248.333	239.05	51.49
19-06-2007	325	330	310	315	1241000	293.3	267.7	249.033	239.65	52.91
20-06-2007	315	330	315	320	2018500	294.9	268.85	249.733	240.325	54.34
21-06-2007	320	340	320	325	2818500	296.6	270	250.467	241	55.80
22-06-2007	330	345	330	335	3088000	298.5	271.3	251.267	241.725	58.63
25-06-2007	340	340	325	330	578000	300.3	272.55	252.067	242.45	56.67
26-06-2007	330	330	320	330	103000	302	273.8	252.9	243.175	56.67
27-06-2007	315	320	315	315	340000	303.3	274.85	253.6	243.8	50.78
28-06-2007	325	330	310	315	206500	304.5	275.9	254.333	244.45	50.78
29-06-2007	325	330	315	315	2145500	305.7	276.95	255.067	245.05	50.78
02-07-2007	320	320	315	320	134000	305.9	278.05	255.767	245.65	52.82
03-07-2007	320	320	315	320	261000	306.8	278.95	256.467	246.2	52.82
04-07-2007	325	330	315	325	211000	307.7	279.95	257.167	246.8	54.99
05-07-2007	320	325	320	320	459500	307.5	280.85	257.867	247.375	52.40
06-07-2007	320	325	320	325	156500	307.5	281.4	258.6	247.975	54.70
09-07-2007	325	330	320	320	442000	307.6	281.95	259.333	248.425	51.99
10-07-2007	320	325	315	320	454000	307.7	282.55	260.067	248.85	51.99
11-07-2007	325	325	320	325	391500	307.8	283.3	260.833	249.325	54.59
12-07-2007	325	325	320	320	87500	308.1	284.05	261.6	249.85	51.58
13-07-2007	315	320	315	320	1586000	308.7	284.75	262.367	250.35	51.58
16-07-2007	330	335	325	325	2476500	308.9	285.3	263.167	250.875	54.49
17-07-2007	325	340	325	335	1341500	309.8	285.65	263.967	251.5	59.71
18-07-2007	335	365	335	350	14335500	311.1	286.35	264.867	252.15	66.01
19-07-2007	360	420	360	415	34224500	313.7	287.75	266.2	253.1	80.35
20-07-2007	415	475	410	465	217088000	317.3	289.65	267.867	254.325	85.44
23-07-2007	465	500	435	460	239351500	320.6	291.5	269.533	255.55	83.12
24-07-2007	460	470	425	430	39817500	323.2	293.15	270.933	256.65	70.72
25-07-2007	430	440	420	420	4022000	325.7	294.85	272.3	257.725	67.13
26-07-2007	420	425	410	410	2561000	328.1	296.4	273.6	258.725	63.64
27-07-2007	400	410	380	380	1165000	330	297.8	274.733	259.575	54.51
30-07-2007	400	400	360	380	1042000	332	299.35	275.9	260.45	54.51
31-07-2007	380	395	350	365	2879000	333.8	300.45	276.9	261.25	50.32
01-08-2007	395	395	330	340	3561500	334.6	301.35	277.767	261.9	44.22
02-08-2007	345	350	330	340	1155500	335.8	302.25	278.6	262.575	44.22
03-08-2007	330	330	320	325	422500	336.7	303.1	279.367	263.15	40.78
06-08-2007	300	310	300	305	788000	336.9	303.65	279.967	263.625	36.68
07-08-2007	310	310	300	300	1446000	337.1	304.2	280.567	263.95	35.71
08-08-2007	300	345	300	325	2236500	337.8	305	281.333	264.475	43.70
09-08-2007	325	335	310	320	1174500	338.3	305.75	282.033	264.975	42.56
10-08-2007	300	310	300	305	666000	338.4	306.4	282.633	265.4	39.26
13-08-2007	300	305	300	305	408000	338.4	307.1	283.2	265.85	39.26
14-08-2007	300	300	290	300	285000	338.2	307.7	283.767	266.275	38.11
15-08-2007	285	285	265	280	734000	337.2	308.15	284.2	266.575	33.86
16-08-2007	250	270	200	215	3022500	335.3	307.8	284.267	266.525	24.35
20-08-2007	250	265	230	255	1425500	334.1	307.95	284.567	266.675	36.22
21-08-2007	245	245	230	230	432000	331.4	307.85	284.733	266.675	32.76
22-08-2007	235	270	235	270	1737500	330.4	308.15	285.133	266.925	42.26
23-08-2007	285	330	275	325	18109500	330.7	309	285.9	267.45	52.25
24-08-2007	300	335	295	295	43172500	330.3	309.55	286.5	267.85	47.43
27-08-2007	305	310	290	290	1859500	329.7	310.1	287	268.225	46.66
28-08-2007	280	300	275	275	1809500	329	310.4	287.433	268.5	44.33
29-08-2007	270	275	255	275	1899500	328.2	310.75	287.867	268.825	44.33
30-08-2007	275	285	265	270	428000	327.2	311.05	288.3	269.1	43.49
31-08-2007	275	285	275	280	864500	326.3	311.45	288.767	269.425	45.70
03-09-2007	280	285	265	275	437000	325.1	311.8	289.233	269.725	44.76
04-09-2007	275	290	270	280	1188500	324.1	312.2	289.733	270.075	45.96
05-09-2007	290	290	275	285	272000	323.2	312.6	290.267	270.475	47.20
06-09-2007	285	285	275	280	107500	322.5	312.9	290.733	270.825	46.06
07-09-2007	280	290	280	280	433000	321.8	313.15	291.2	271.2	46.06
10-09-2007	270	285	270	275	882000	321	313.35	291.633	271.55	44.81
11-09-2007	285	300	285	290	2850500	320.4	313.15	292.167	271.925	49.27
12-09-2007	285	290	280	290	468500	319.8	313.3	292.567	272.3	49.27
13-09-2007	290	290	290	290	30000	319.1	313.4	293	272.65	49.27
14-09-2007	290	290	280	290	48000	318.5	313	293.4	273.025	49.27
17-09-2007	300	300	280	280	441500	317.6	312.55	293.467	273.35	45.94
18-09-2007	280	280	275	275	215000	316.7	312.15	293.533	273.675	44.33
19-09-2007	295	330	280	325	23820000	316.8	312.25	293.967	274.25	59.60
20-09-2007	330	335	315	320	6258500	316.7	312.25	294.433	274.8	57.89
21-09-2007	315	320	305	310	2233000	316.5	312.3	294.867	275.325	54.52
24-09-2007	315	345	310	320	25730000	316.5	312.6	295.333	275.9	57.20
25-09-2007	320	325	310	310	1158500	316.2	312.55	295.6	276.425	53.79
26-09-2007	315	315	305	315	725500	315.8	312.8	295.7	276.925	55.23
27-09-2007	315	325	315	315	877500	315.1	313.1	295.933	277.425	55.23
28-09-2007	325	325	310	310	410000	313	313.35	296.167	277.9	53.30
01-10-2007	320	320	305	310	378500	309.9	313.6	296.4	278.375	53.30
02-10-2007	320	320	310	310	504000	306.9	313.75	296.633	278.875	53.30
03-10-2007	315	315	305	305	405500	304.4	313.8	296.9	279.3	51.08
04-10-2007	305	310	305	305	276000	302.1	313.9	297.267	279.75	51.08
05-10-2007	305	305	305	305	191000	300	314.05	297.6	280.2	51.08
08-10-2007	305	310	300	300	565500	298.4	314.2	298	280.65	48.54
09-10-2007	300	305	300	305	486500	296.9	314.45	298.533	281.15	51.15
10-10-2007	305	315	305	315	1093000	295.9	314.85	298.933	281.65	55.96
11-10-2007	305	315	300	300	281000	295.1	314.85	299.267	282.1	48.28
17-10-2007	315	315	300	310	351000	294.5	315.15	299.667	282.575	52.92
18-10-2007	305	320	305	310	1289000	294.2	315.45	300.133	283.075	52.92
19-10-2007	305	305	300	300	391500	294.1	315.5	300.467	283.5	47.94
22-10-2007	280	300	280	285	936000	293.8	315.45	300.733	283.875	41.61
23-10-2007	295	300	295	295	140000	293.2	315.5	301.067	284.3	46.66
24-10-2007	295	305	290	290	306000	292.6	315.45	301.367	284.675	44.59
25-10-2007	290	295	290	290	53000	292.3	315.35	301.7	285.05	44.59
26-10-2007	290	295	285	290	242500	292	315.2	302.067	285.4	44.59
29-10-2007	285	295	280	290	1132000	291.8	315	302.4	285.775	44.59
30-10-2007	290	290	285	290	103500	292	314.6	302.767	286.15	44.59
31-10-2007	285	290	285	290	161500	293.5	314.4	303.033	286.575	44.59
01-11-2007	290	295	290	290	941500	294.2	314.15	303.367	286.975	44.59
02-11-2007	285	290	285	285	242500	295.3	313.35	303.667	287.375	41.48
05-11-2007	285	285	280	280	321500	295.5	312.95	303.933	287.725	38.59
06-11-2007	280	290	280	285	265000	294.7	312.7	304.233	288.1	42.88
07-11-2007	280	280	280	280	492500	294.4	312.35	304.5	288.475	39.88
08-11-2007	275	275	260	270	302500	294	311.85	304.733	288.75	34.66
09-11-2007	270	270	265	265	329000	293.8	311.4	304.867	289.025	32.37
12-11-2007	260	285	260	285	232000	294	311.1	305.167	289.4	47.32
13-11-2007	265	270	265	270	108500	294	310.6	305.367	289.725	40.15
14-11-2007	270	280	265	280	190000	294	310.15	305.633	290.075	46.02
15-11-2007	270	285	270	285	230500	294.2	309.65	305.933	290.475	48.73
16-11-2007	285	285	275	280	294000	294.2	309.15	306.2	290.85	46.23
19-11-2007	290	290	275	275	266000	294	308.6	306.4	291.2	43.81
20-11-2007	270	280	270	280	298000	294	308.25	306.6	291.55	46.81
21-11-2007	275	285	275	275	247500	293.9	307.85	306.733	291.875	44.27
22-11-2007	270	275	270	275	275000	293.9	307.45	306.867	292.2	44.27
23-11-2007	285	290	280	285	1180000	293.8	307.1	306.7	292.575	50.50
26-11-2007	285	285	285	285	312500	293.7	306.75	306.767	292.85	50.50
27-11-2007	275	280	275	280	60000	293.5	306.3	306.767	293.125	47.43
28-11-2007	285	285	275	280	80000	293.3	305.9	306.433	293.375	47.43
29-11-2007	280	280	270	270	287500	293.1	305.35	306.067	293.375	41.55
03-12-2007	265	275	265	270	105000	293	304.85	305.767	293.4	41.55
04-12-2007	275	290	270	290	95000	292.3	304.55	305.6	293.55	54.60
05-12-2007	285	285	280	280	37500	291.5	304.1	305.333	293.7	48.74
06-12-2007	280	290	275	290	306500	291.1	303.8	305.233	293.925	54.05
07-12-2007	275	275	275	275	40000	290.2	303.35	305.133	294.05	46.30
10-12-2007	285	285	285	285	1000	289.7	302.95	304.933	294.125	51.31
11-12-2007	285	285	285	285	5000	289.1	302.45	304.9	294.05	51.31
12-12-2007	275	285	275	285	158500	288.5	301.8	304.9	294.075	51.31
13-12-2007	275	290	275	290	18000	288.1	300.55	304.933	294.15	53.99
17-12-2007	275	275	260	275	304000	287.4	298.65	304.867	294.15	45.84
18-12-2007	270	270	260	260	56000	286.4	296.65	304.633	294.075	39.43
19-12-2007	260	260	255	260	160000	285.5	294.95	304.367	294.05	39.43
26-12-2007	270	270	265	270	34500	284.8	293.45	304.2	294.15	45.34
27-12-2007	255	265	255	265	235500	284	292	304.033	294.2	43.08
28-12-2007	265	270	265	270	128000	283.4	290.9	303.933	294.35	45.98
04-01-2008	270	270	260	260	78000	282.5	289.7	303.8	294.525	41.43
07-01-2008	260	270	260	270	20500	281.6	288.75	303.767	294.6	47.07
08-01-2008	260	270	260	260	95500	280.8	287.95	303.5	294.65	42.65
09-01-2008	260	290	260	290	1645500	280.4	287.45	303.567	294.85	56.01
14-01-2008	280	290	275	285	588000	279.9	287.05	303.6	295.075	53.76
15-01-2008	270	285	265	270	122000	279.3	286.7	303.433	295.175	47.59
16-01-2008	265	270	255	255	876500	278.7	286.25	303.2	295.225	42.35
17-01-2008	270	275	265	265	742000	278.1	285.65	303.033	295.325	46.57
18-01-2008	250	265	250	260	18500	277.5	285.05	302.8	295.4	44.81
21-01-2008	250	265	245	250	1573000	276.7	284.5	302.467	295.45	41.42
22-01-2008	215	245	215	240	144000	275.7	283.85	302.033	295.475	38.31
23-01-2008	245	245	245	245	169000	274.8	283.3	301.6	295.5	40.71
24-01-2008	250	255	245	255	349000	274.1	283.05	301.1	295.6	45.30
25-01-2008	250	265	250	260	2835500	273.5	283.5	300.767	295.65	47.48
28-01-2008	250	270	245	255	1365000	272.8	283.5	300.367	295.725	45.52
29-01-2008	255	255	255	255	20000	272.2	283.75	299.633	295.8	45.52
30-01-2008	260	260	260	260	52500	271.8	283.65	299.233	295.9	48.01
31-01-2008	250	260	250	260	10500	271.3	283	298.9	296	48.01
01-02-2008	245	245	245	245	100000	270.6	282.5	298.433	296.025	41.43
04-02-2008	250	250	250	250	102500	270.2	282.1	297.967	296.1	44.18
05-02-2008	250	260	245	245	556500	269.8	281.8	297.533	296.1	42.05
06-02-2008	240	240	240	240	60000	268.9	281.45	297.033	296.1	39.98
11-02-2008	220	220	220	220	9000	267.9	280.95	296.367	296	32.98
12-02-2008	245	245	245	245	500	267.2	280.6	295.833	296.025	45.76
13-02-2008	235	245	235	235	400000	266.2	280.2	295.167	296	42.29
14-02-2008	235	240	235	240	50500	265.4	279.8	294.567	296	44.55
15-02-2008	230	240	230	240	25500	264.7	279.35	293.967	295.975	44.55
19-02-2008	240	240	235	235	12500	263.8	278.9	293.433	295.9	42.61
20-02-2008	230	230	230	230	50000	262.9	278.4	292.867	295.775	40.70
21-02-2008	230	240	220	240	86500	262.2	278.05	292.367	295.7	45.92
25-02-2008	240	250	240	250	62000	261.5	277.65	291.9	295.4	50.60
27-02-2008	240	240	240	240	13500	260.6	277.15	291.367	295.225	46.29
28-02-2008	230	230	230	230	15500	259.6	276.55	290.733	294.975	42.40
29-02-2008	230	230	225	230	658500	258.6	275.95	290.133	294.475	42.40
03-03-2008	225	240	225	225	234500	257.7	275.4	289.467	293.975	40.42
04-03-2008	225	240	225	240	43000	257.1	275.05	288.933	293.6	48.21
05-03-2008	230	240	225	240	50500	256.1	274.2	288.4	293.225	48.21
06-03-2008	230	240	225	240	100500	255.3	273.4	287.833	292.825	48.21
10-03-2008	220	240	220	240	100500	254.3	272.7	287.3	292.5	48.21
11-03-2008	220	220	220	220	117000	253.2	271.7	286.633	292.15	39.06
12-03-2008	220	220	220	220	2500	251.9	270.8	285.933	291.675	39.06
13-03-2008	215	215	215	215	132000	250.5	269.8	285.133	291.3	37.02
14-03-2008	240	240	205	205	806000	248.9	268.7	284.167	290.9	33.28
17-03-2008	200	220	200	220	56000	247.5	267.8	282.867	290.575	42.64
18-03-2008	235	235	200	235	833000	246.7	267.05	281.333	290.325	50.17
19-03-2008	210	235	210	225	64500	246	266.2	279.767	289.975	45.85
24-03-2008	210	220	210	220	263000	245.2	265.35	278.367	289.575	43.82
25-03-2008	220	225	220	225	684000	244.3	264.55	277.067	289.225	46.37
26-03-2008	215	225	215	220	60500	243.4	263.7	275.8	288.875	44.21
27-03-2008	220	220	220	220	25000	242.4	262.9	274.733	288.55	44.21
28-03-2008	225	225	220	220	13000	241.6	262.05	273.667	288.25	44.21
31-03-2008	220	220	210	210	135500	240.4	261	272.633	287.925	39.58
01-04-2008	220	220	210	215	999000	239.5	260.15	271.8	287.5	42.80
02-04-2008	210	215	210	210	440000	237.9	259.15	270.933	287.15	40.48
03-04-2008	210	210	205	205	783000	236.3	258.1	270.133	286.775	38.24
04-04-2008	200	220	200	210	1010000	235.1	257.2	269.5	286.35	41.71
07-04-2008	210	240	210	215	17409000	234.3	256.5	268.933	285.975	45.04
08-04-2008	215	215	210	210	472000	233.2	255.65	268.167	285.575	42.43
09-04-2008	210	235	205	210	1020500	232.2	254.85	267.433	285.15	42.43
10-04-2008	210	220	210	215	147500	231.5	254.1	266.833	284.725	46.05
11-04-2008	215	225	215	225	513500	231.2	253.45	266.3	284.325	52.48
14-04-2008	210	220	210	220	50000	230.7	252.75	265.767	283.875	49.32
15-04-2008	225	295	225	275	59318000	231.1	252.6	265.733	283.6	70.45
16-04-2008	275	300	250	265	81470000	231.2	252.35	266.067	283.375	65.13
17-04-2008	265	265	235	235	1981000	230.8	251.8	265.933	282.975	52.36
18-04-2008	240	245	225	225	657500	230.2	251.2	265.9	282.275	48.92
21-04-2008	225	230	215	220	1307000	229.4	250.6	265.567	281.775	47.25
22-04-2008	210	230	210	225	2340500	228.7	250	264.9	281.35	49.12
23-04-2008	225	240	225	230	2690000	228.4	249.5	264.467	280.925	51.00
24-04-2008	220	220	220	220	374500	227.8	249	264	280.425	47.25
25-04-2008	220	220	210	215	263500	227.2	248.5	263.6	279.95	45.45
28-04-2008	215	230	215	220	1646500	226.8	247.85	263.233	279.475	47.60
29-04-2008	225	245	225	230	3039500	227	247.45	262.967	279.025	51.69
30-04-2008	240	240	220	225	1299500	226.6	246.9	262.6	278.525	49.61
02-05-2008	225	230	225	230	969000	226.5	246.35	262.3	278	51.71
05-05-2008	230	235	225	235	967500	226.4	245.9	262	277.525	53.78
06-05-2008	225	235	225	235	1627500	226.3	245.5	261.667	277.05	53.78
07-05-2008	230	235	230	230	923000	226.2	245	261.333	276.625	51.23
08-05-2008	230	235	230	235	273500	226.3	244.6	261.033	276.225	53.60
09-05-2008	240	260	240	245	2424500	226.4	244.3	260.833	275.875	58.00
12-05-2008	250	295	250	290	13123000	227.2	244.35	260.833	275.725	71.23
13-05-2008	300	305	280	285	6095500	228.1	244.35	260.8	275.55	68.64
14-05-2008	280	290	270	280	1196500	229.1	244.35	260.733	275.325	66.06
15-05-2008	280	320	275	295	10998500	230.4	244.5	260.767	275.2	69.74
16-05-2008	300	305	295	305	6290000	232	244.85	260.933	275.1	71.92
19-05-2008	310	340	310	335	9495000	233.9	245.5	261.333	275.175	77.23
21-05-2008	330	395	330	370	10934500	236.5	246.3	261.633	275.425	81.60
22-05-2008	385	475	385	460	58644500	240.9	248.1	262.567	276.1	87.99
23-05-2008	495	505	410	420	31542500	244.5	249.4	263.3	276.6	75.45
26-05-2008	400	430	400	425	1337000	248.6	250.9	264	277.125	75.92
27-05-2008	445	445	400	415	3701500	252.5	252.2	264.7	277.575	72.96
28-05-2008	430	445	390	395	7198000	256.1	253.3	265.233	277.875	67.31
29-05-2008	400	400	375	375	2023000	259.5	254.2	265.633	278	62.13
30-05-2008	370	385	355	365	3658000	262.4	254.95	266	277.75	59.66
02-06-2008	360	365	350	365	2261500	265	255.85	266.367	277.25	59.66
03-06-2008	350	375	345	375	3356000	268	257	266.8	276.825	61.44
04-06-2008	375	415	375	405	30098000	271.7	258.45	267.467	276.7	66.25
05-06-2008	405	435	400	415	46632500	275.5	259.9	268.2	276.675	67.69
06-06-2008	420	435	390	395	28017500	279	261.2	268.8	276.6	61.97
09-06-2008	390	405	370	370	14685000	282	262.2	269.267	276.55	55.64
10-06-2008	370	370	350	350	2326000	284.6	263.1	269.567	276.4	51.14
11-06-2008	350	380	350	355	1700500	287.5	263.95	269.833	276.35	52.19
12-06-2008	365	375	355	355	934000	290.3	264.9	270.2	276.425	52.19
13-06-2008	355	365	350	350	707500	293.1	265.5	270.467	276.475	50.93
16-06-2008	365	365	350	355	546000	296.1	266.2	270.767	276.625	52.17
17-06-2008	360	370	360	365	2181500	299.2	267.15	271.2	276.925	54.64
18-06-2008	370	385	355	365	5126000	302.2	268.25	271.733	277.25	54.64
19-06-2008	370	370	355	355	553500	305.1	269.15	272.133	277.4	51.55
20-06-2008	365	370	355	360	508500	308.1	270.15	272.6	277.6	52.98
23-06-2008	350	355	350	350	425500	310.8	271.15	273	277.825	49.81
24-06-2008	350	350	345	345	337000	313.2	272.2	273.367	278.025	48.26
25-06-2008	345	350	345	345	90000	315.7	273.2	273.733	278.25	48.26
26-06-2008	350	360	340	345	730500	317.1	274.1	274.1	278.575	48.26
27-06-2008	340	340	335	335	539000	318.5	274.85	274.4	279.175	44.76
30-06-2008	340	345	330	335	145000	320.5	275.65	274.7	279.575	44.76
01-07-2008	340	340	330	335	203000	322.7	276.45	275.033	280.1	44.76
02-07-2008	340	350	335	345	522500	325.2	277.3	275.467	280.475	49.34
03-07-2008	335	365	330	360	3640000	327.9	278.3	275.967	280.65	55.32
04-07-2008	365	385	360	385	7401500	331	279.7	276.667	281.1	63.14
07-07-2008	390	415	380	380	9816000	334.2	281	277.4	281.55	60.85
08-07-2008	380	385	360	360	1327500	337.1	282.15	278.033	281.975	52.62
09-07-2008	365	375	350	350	916500	339.7	283.25	278.467	282.35	49.05
10-07-2008	345	370	345	350	2959500	342.1	284.55	279	282.75	49.05
11-07-2008	355	360	340	345	1316000	344.5	285.55	279.433	283.075	47.19
14-07-2008	345	345	335	340	540000	346.7	286.6	279.8	283.4	45.34
15-07-2008	335	335	325	325	610000	348.5	287.45	280.1	283.625	40.25
16-07-2008	325	345	325	330	705500	350.4	288.35	280.467	283.85	42.56
17-07-2008	340	345	325	325	895000	352.3	289.25	280.767	284.075	40.86
18-07-2008	335	340	325	325	318000	354.1	290.2	281.1	284.3	40.86
21-07-2008	335	335	325	335	201500	355.9	291.15	281.5	284.6	45.89
22-07-2008	340	340	325	325	40500	356.6	291.9	281.767	284.775	42.04
23-07-2008	325	340	325	340	427500	357.7	292.9	282.133	285.025	48.96
24-07-2008	335	340	325	330	756000	358.7	293.9	282.467	285.225	45.09
25-07-2008	330	345	325	340	1253500	359.6	295	282.867	285.475	49.39
28-07-2008	320	335	320	330	1675500	360.1	296.05	283.267	285.725	45.55
29-07-2008	320	330	320	330	1408500	360	296.95	283.667	286	45.55
31-07-2008	330	335	325	325	933500	359.1	297.8	283.9	286	43.58
01-08-2008	325	330	320	320	1205500	356.3	298.6	284.167	286	41.65
04-08-2008	320	325	315	315	612500	354.2	299.35	284.333	286.025	39.75
05-08-2008	315	315	300	300	595500	351.7	300.15	284.5	285.925	34.64
06-08-2008	315	315	300	300	1366000	349.4	300.95	284.6	285.875	34.64
07-08-2008	295	305	290	290	765500	347.3	301.7	284.633	285.75	31.51
08-08-2008	290	295	280	280	262500	345.4	302.45	284.6	285.575	28.71
11-08-2008	280	280	250	255	357000	343.2	302.8	284.367	285.3	23.17
12-08-2008	260	260	235	235	976500	340.6	302.8	284.1	284.925	19.87
13-08-2008	225	235	225	235	170500	337.8	302.9	283.933	284.55	19.87
14-08-2008	235	250	235	245	531000	334.6	303.15	283.833	284.25	25.99
15-08-2008	230	235	230	235	19000	331	303.25	283.6	283.9	24.01
19-08-2008	230	235	225	230	116500	327.7	303.35	283.367	283.525	23.07
20-08-2008	230	230	220	225	175000	324.8	303.4	283.067	283.15	22.13
21-08-2008	230	240	230	240	665000	322.6	303.6	282.933	282.825	31.16
22-08-2008	250	250	230	240	336000	320.3	303.9	282.733	282.45	31.16
25-08-2008	235	240	235	240	7000	318	304.15	282.6	282.15	31.16
26-08-2008	230	230	230	230	5000	315.6	304.35	282.2	281.75	28.42
27-08-2008	235	240	235	235	165500	313.2	304.65	281.867	281.375	31.66
28-08-2008	240	255	240	240	1211000	310.7	304.95	281.667	281.075	34.83
29-08-2008	240	245	235	235	160000	308.1	305.15	281.533	280.825	33.17
01-09-2008	235	245	235	240	102500	305.8	305.45	281.367	280.55	36.44
02-09-2008	245	245	230	235	268500	303.3	305.7	281.2	280.275	34.62
03-09-2008	230	230	225	230	227500	300.9	305.85	281.067	279.975	32.85
04-09-2008	230	230	230	230	207500	298.6	305.9	281	279.675	32.85
05-09-2008	225	225	220	220	495000	296.1	305.9	280.833	279.325	29.37
08-09-2008	230	240	225	225	1322500	293.7	305.4	280.633	279	33.18
09-09-2008	220	220	200	210	492500	291.2	304.85	280.3	278.6	28.26
10-09-2008	200	215	190	190	609000	288.3	304.4	279.867	278.1	23.29
11-09-2008	190	204	190	194	569500	285.48	304.09	279.46	277.645	26.09
12-09-2008	200	200	180	184	593000	282.26	303.73	278.953	277.165	23.76
15-09-2008	170	179	160	160	176500	278.26	303.08	278.287	276.54	19.30
16-09-2008	150	160	135	155	443000	273.66	302.33	277.687	275.915	18.52
17-09-2008	155	189	155	186	1504500	269.78	301.99	277.26	275.495	35.83
18-09-2008	188	205	188	190	937500	266.38	301.74	276.893	275.12	37.67
19-09-2008	190	210	190	200	386000	263.38	301.54	276.627	274.695	42.14
22-09-2008	210	210	200	200	493000	260.38	301.24	276.493	274.345	42.14
23-09-2008	205	210	200	200	315000	257.48	300.99	276.193	273.945	42.14
24-09-2008	210	210	205	205	388000	254.78	300.74	275.993	273.545	44.62
25-09-2008	210	210	200	200	253500	252.28	300.39	275.727	273.145	42.65
26-09-2008	200	200	200	200	141000	249.68	300.04	275.46	272.77	42.65
29-09-2008	200	205	200	205	366500	247.28	299.79	275.26	272.395	45.44
06-10-2008	195	195	165	165	915000	244.08	299.09	274.827	271.845	32.02
07-10-2008	152	165	150	155	710000	240.48	298.19	274.26	271.245	29.66
08-10-2008	140	140	140	140	160000	236.78	296.69	273.527	270.52	26.51
13-10-2008	140	140	130	140	150500	232.78	295.24	272.86	269.795	26.51
14-10-2008	141	154	141	154	265000	229.26	293.98	272.353	269.165	34.09
15-10-2008	150	150	140	140	24500	225.26	292.43	271.753	268.465	30.68
16-10-2008	140	140	132	135	80000	221.36	290.73	271.153	267.79	29.54
17-10-2008	130	135	130	130	155500	217.36	288.68	270.42	267.09	28.41
20-10-2008	121	140	121	124	151000	213.34	286.22	269.647	266.26	27.07
21-10-2008	121	121	114	118	180000	209.3	282.8	268.833	265.45	25.76
22-10-2008	108	108	107	107	332000	205.14	279.67	267.947	264.535	23.51
23-10-2008	99	99	97	97	125000	201.08	276.39	267.127	263.645	21.66
24-10-2008	88	90	88	90	343000	196.88	273.14	266.26	262.67	20.45
27-10-2008	81	81	81	81	515000	192.7	270	265.367	261.65	18.98
28-10-2008	73	80	73	80	242500	188.7	267.05	264.533	260.625	18.81
29-10-2008	72	77	72	76	775000	185.12	264.16	263.573	259.555	18.15
30-10-2008	75	83	75	83	699000	182.08	261.34	262.56	258.595	23.28
31-10-2008	90	90	84	85	417000	179.08	258.44	261.627	257.72	24.73
03-11-2008	85	100	85	100	369500	176.18	255.39	260.827	256.92	34.70
04-11-2008	98	118	95	105	234000	173.58	252.29	260.027	256.095	37.67
05-11-2008	120	120	106	110	755000	171.18	249.44	259.293	255.32	40.58
06-11-2008	100	100	99	100	269000	168.68	246.74	258.493	254.47	36.87
07-11-2008	90	99	90	99	88000	165.86	244.23	257.687	253.665	36.51
10-11-2008	100	101	97	101	26000	163.08	241.69	256.96	252.82	37.82
11-11-2008	100	104	96	100	822500	160.28	239.14	256.193	252.02	37.40
12-11-2008	100	104	96	96	1646000	157.6	236.6	255.433	251.05	35.72
13-11-2008	93	93	87	90	267000	154.7	233.95	254.667	250.075	33.30
14-11-2008	91	93	90	90	122000	151.7	231.2	253.867	249.175	33.30
17-11-2008	95	95	95	95	500	148.9	228.5	253.067	248.375	37.40
20-11-2008	86	91	86	91	1500	145.92	225.86	252.273	247.505	35.52
21-11-2008	93	94	93	94	1500	143.1	223.2	251.5	246.675	38.04
25-11-2008	85	95	85	95	10000	140.4	220.65	250.7	245.9	38.89
26-11-2008	101	101	86	86	20000	137.52	218.06	249.773	245.13	34.30
27-11-2008	95	95	95	95	500	135.02	215.56	248.94	244.38	41.71
28-11-2008	90	93	90	93	9500	132.38	213.04	247.727	243.57	40.62
01-12-2008	87	87	87	87	26500	129.92	210.56	246.54	242.705	37.44
02-12-2008	85	85	85	85	30000	127.82	208.06	245.54	241.855	36.41
03-12-2008	81	82	80	80	166000	125.54	205.51	244.573	240.98	33.92
04-12-2008	79	95	78	95	54500	123.76	203.01	243.74	240.155	45.90
05-12-2008	95	95	86	94	47500	122.44	200.35	242.867	239.325	45.31
09-12-2008	85	94	85	94	15500	121.22	197.44	241.96	238.57	45.31
10-12-2008	94	100	94	100	4500	119.5	194.64	241.16	237.82	49.80
11-12-2008	90	95	90	95	114500	117.6	191.99	240.36	237.07	46.38
12-12-2008	99	99	86	90	22000	115.4	189.39	239.493	236.32	43.19
15-12-2008	88	90	88	89	164500	113.18	186.78	238.553	235.665	42.56
16-12-2008	83	89	82	89	125000	110.96	184.22	237.647	234.885	42.56
17-12-2008	81	90	81	88	346000	108.62	181.7	236.7	234.15	41.85
18-12-2008	88	89	88	89	58500	106.4	179.34	235.727	233.395	42.88
19-12-2008	88	95	88	95	142500	104.3	176.99	234.793	232.67	48.71
22-12-2008	90	97	87	97	20500	102.14	174.71	233.907	231.98	50.53
23-12-2008	95	95	90	90	32000	100.64	172.36	232.94	231.28	44.58
24-12-2008	88	88	88	88	31000	99.3	169.89	231.893	230.52	43.02
26-12-2008	81	90	80	85	70000	98.2	167.49	230.527	229.695	40.72
30-12-2008	84	87	84	87	245000	97.14	164.96	229.207	228.93	42.91
05-01-2009	80	94	80	94	34000	95.94	162.6	227.967	228.25	49.89
06-01-2009	87	91	87	91	75000	94.96	160.11	226.607	227.555	47.23
07-01-2009	98	99	92	92	124000	94.1	157.73	225.187	226.89	48.22
08-01-2009	90	90	90	90	500	93.3	155.33	223.553	226.14	46.34
09-01-2009	95	95	95	95	5000	92.72	153.03	221.72	225.415	51.44
12-01-2009	87	87	87	87	35500	92.1	150.7	219.233	224.65	44.21
13-01-2009	98	98	98	98	500	91.92	148.53	217.087	223.94	53.82
15-01-2009	90	90	90	90	9000	91.78	146.43	214.853	223.29	47.42
16-01-2009	99	99	99	99	500	91.96	144.42	212.747	222.685	54.04
23-01-2009	99	105	99	103	67000	92.4	142.55	210.8	222.125	56.65
27-01-2009	90	99	90	99	13000	92.78	140.74	208.96	221.595	53.38
28-01-2009	81	97	81	97	5500	93.2	139.16	207.173	220.98	51.78
02-02-2009	92	92	90	90	1000	93.34	137.71	205.34	220.255	46.50
03-02-2009	80	81	73	73	447500	93.1	136.09	203.327	219.495	36.71
04-02-2009	75	75	67	72	904500	92.54	134.36	201.107	218.755	36.23
05-02-2009	72	80	72	80	725000	92.04	132.81	198.873	218.03	42.72
06-02-2009	84	94	84	89	273500	91.62	131.4	196.833	217.375	49.01
09-02-2009	83	89	83	89	41500	91.4	130.04	194.96	216.72	49.01
10-02-2009	79	90	79	90	6500	91.22	128.54	193.227	216.07	49.72
11-02-2009	92	92	92	92	500	91.04	127.06	191.473	215.48	51.19
12-02-2009	78	85	78	85	25500	90.74	125.51	189.673	214.83	46.12
13-02-2009	80	86	80	86	94000	90.54	124.07	187.913	214.21	46.93
16-02-2009	89	99	87	91	1244000	90.56	122.63	186.153	213.64	50.90
17-02-2009	83	88	81	88	72500	90.52	121.11	184.307	213.03	48.55
18-02-2009	82	85	82	85	39500	90.32	119.61	182.44	212.38	46.25
19-02-2009	82	85	82	82	27500	90.14	118.03	180.62	211.74	44.01
20-02-2009	78	87	78	87	4500	90	116.55	178.8	211.125	48.49
23-02-2009	80	83	80	83	216000	89.76	115.08	177.02	210.465	45.36
24-02-2009	80	83	80	83	51000	89.7	113.61	175.273	209.755	45.36
25-02-2009	80	82	77	77	71000	89.34	112.18	173.487	209.04	40.79
26-02-2009	81	83	79	83	44000	89.14	110.76	171.74	208.08	46.59
02-03-2009	82	83	82	83	70000	89.06	109.49	170.06	207.17	46.59
03-03-2009	77	78	77	78	240000	88.92	108.37	168.347	206.385	42.56
04-03-2009	78	78	77	77	75000	88.86	107.2	166.627	205.645	41.78
05-03-2009	78	78	78	78	75000	88.52	106.14	164.847	204.935	42.91
10-03-2009	74	74	74	74	275000	88.12	105.28	162.94	204.18	39.61
11-03-2009	74	78	74	78	520000	87.8	104.51	160.893	203.42	44.22
12-03-2009	74	79	74	76	305500	87.32	103.41	158.867	202.7	42.48
13-03-2009	77	79	75	77	409000	86.96	102.28	156.98	202.01	43.68
16-03-2009	77	88	77	88	1527500	86.92	101.16	155.233	201.35	54.83
17-03-2009	87	106	87	101	7186000	87.16	100.17	153.573	200.705	63.92
18-03-2009	103	109	93	95	3964000	87.28	99.12	151.907	200.055	58.11
19-03-2009	96	122	92	121	14373500	87.94	98.28	150.447	199.51	70.59
20-03-2009	121	133	110	112	9887000	88.4	97.4	149.027	198.895	63.53
23-03-2009	121	121	109	110	867500	88.7	96.5	147.56	198.27	62.05
24-03-2009	112	116	110	114	687000	89.04	95.59	146.153	197.69	63.87
25-03-2009	111	114	111	111	113500	89.46	95.05	144.727	197.07	61.49
27-03-2009	112	117	111	117	310500	90.04	94.67	143.273	196.43	64.35
30-03-2009	115	115	111	114	23000	90.62	94.41	141.867	195.55	61.87
31-03-2009	111	111	110	111	470500	91.1	94.12	140.34	194.68	59.41
01-04-2009	111	116	111	111	235000	91.44	93.69	138.88	193.835	59.41
02-04-2009	115	123	113	117	2832000	91.96	93.46	137.393	192.945	62.84
03-04-2009	123	123	116	116	320000	92.44	93.27	135.967	192	61.90
06-04-2009	115	122	115	120	1796500	93.04	93.17	134.567	190.925	64.20
07-04-2009	120	133	120	127	5377500	93.68	93.2	133.247	189.71	67.86
08-04-2009	127	128	124	128	554000	94.5	93.3	131.967	188.05	68.36
13-04-2009	126	137	125	127	2020000	95.08	93.5	130.713	186.585	67.24
14-04-2009	126	128	126	128	220000	95.84	93.81	129.567	185.1	67.81
15-04-2009	134	146	125	126	28356000	96.38	94.17	128.407	183.655	65.37
16-04-2009	128	131	125	125	553500	96.82	94.61	127.307	182.305	64.12
17-04-2009	128	130	124	128	888000	97.4	95.09	126.293	181.07	66.20
20-04-2009	125	126	124	125	1152000	97.96	95.58	125.427	179.87	62.31
21-04-2009	124	125	122	125	257500	98.66	96	124.693	178.67	62.31
22-04-2009	130	137	130	137	2718500	99.94	96.52	124.04	177.48	70.38
23-04-2009	136	138	135	135	711000	101.2	96.87	123.307	176.13	67.78
24-04-2009	138	163	137	163	3815500	102.86	97.45	122.827	174.87	79.32
27-04-2009	159	169	159	164	2078500	104.36	97.99	122.387	173.715	79.60
28-04-2009	160	161	157	157	889000	105.72	98.56	121.933	172.65	72.20
29-04-2009	155	196	155	196	24173500	107.84	99.53	121.64	171.88	82.15
30-04-2009	200	215	172	175	39475500	109.5	100.27	121.207	170.98	68.03
01-05-2009	175	186	165	175	526000	111.3	101.02	120.773	170.08	68.03
04-05-2009	175	185	173	173	248500	113.04	101.79	120.393	169.195	66.76
05-05-2009	174	184	173	178	149500	114.78	102.67	120.013	168.31	68.35
06-05-2009	172	178	171	176	493000	116.54	103.53	119.587	167.365	66.97
07-05-2009	180	230	177	220	24667000	119.24	104.78	119.487	166.64	77.65
08-05-2009	220	235	200	215	10720000	121.9	106.02	119.32	165.94	74.70
11-05-2009	215	220	196	196	1401500	124.08	107.04	119.06	165.12	64.63
12-05-2009	196	210	196	205	1534000	126.52	108.14	118.893	164.395	66.91
13-05-2009	210	250	210	245	23462000	129.76	109.73	118.993	163.895	74.70
14-05-2009	240	270	205	205	107525000	132.32	110.83	118.893	163.195	59.59
15-05-2009	210	230	185	197	3257500	134.6	111.87	118.707	162.455	57.10
18-05-2009	190	205	180	200	606000	136.94	113	118.64	161.78	57.81
19-05-2009	205	215	195	200	925500	139.38	114.15	118.707	161.105	57.81
20-05-2009	197	200	196	199	485500	141.82	115.34	118.74	160.425	57.45
22-05-2009	200	205	196	197	1035000	144.2	116.36	118.827	159.685	56.67
25-05-2009	198	205	198	200	239500	146.72	117.42	119.093	158.885	57.60
26-05-2009	205	205	197	197	897000	149.1	118.45	119.373	157.945	56.30
27-05-2009	205	210	198	210	2780500	151.78	119.55	119.533	157.095	60.45
28-05-2009	225	230	210	210	1393500	154.44	120.7	119.667	156.345	60.45
29-05-2009	220	220	205	205	334500	156.78	121.85	119.7	155.62	57.99
01-06-2009	205	210	205	205	3808000	158.86	123.01	119.733	154.895	57.99
02-06-2009	220	230	210	215	10978500	161.26	124.27	119.833	154.245	61.62
03-06-2009	215	265	215	265	39735500	164.14	126.04	120.233	153.87	73.79
04-06-2009	265	285	230	240	72689500	166.7	127.55	120.5	153.445	63.03
05-06-2009	245	245	215	225	2384500	169	128.85	120.667	152.92	57.60
08-06-2009	230	240	215	225	5243000	171.22	130.13	120.8	152.42	57.60
09-06-2009	225	235	220	230	3336000	173.6	131.53	121.233	151.945	58.96
10-06-2009	235	240	225	230	7075500	175.86	132.95	121.733	151.42	58.96
11-06-2009	230	230	220	220	1240000	177.98	134.3	122.267	150.895	54.86
12-06-2009	220	235	215	225	2455500	180.26	135.68	122.833	150.32	56.49
15-06-2009	225	225	215	215	811000	182.34	136.89	123.24	149.745	52.42
16-06-2009	205	220	200	220	1654500	184.4	138.18	123.773	149.145	54.20
17-06-2009	220	220	210	220	264000	186.48	139.46	124.34	148.595	54.20
18-06-2009	220	230	215	215	2152000	188.38	140.71	124.907	148.02	51.95
19-06-2009	210	225	210	215	1223000	190.14	141.91	125.513	147.47	51.95
22-06-2009	215	225	205	210	1469000	191.78	143.14	126.127	146.92	49.56
23-06-2009	195	205	195	196	309000	193.16	144.12	126.72	146.325	43.52
24-06-2009	200	210	200	205	1403000	194.7	145.27	127.44	145.85	47.91
25-06-2009	205	220	205	210	3072500	196.38	146.38	128.24	145.4	50.23
26-06-2009	210	210	205	210	567000	198.08	147.45	129.1	145	50.23
29-06-2009	205	210	205	210	1243500	199.72	148.56	129.967	144.65	50.23
30-06-2009	205	210	205	205	428500	201.32	149.64	130.827	144.4	47.59
01-07-2009	210	210	205	205	1675000	202.92	150.79	131.64	144.25	47.59
02-07-2009	205	205	200	200	605000	204.18	152.06	132.407	144.075	44.85
03-07-2009	200	205	200	205	272500	205.58	153.39	133.107	143.875	48.07
06-07-2009	200	200	193	193	146000	206.18	154.52	133.693	143.665	41.77
07-07-2009	193	199	192	195	214000	206.8	155.58	134.26	143.49	43.11
09-07-2009	196	200	195	196	134500	207.58	156.65	134.9	143.345	43.80
10-07-2009	197	197	195	195	194500	207.56	157.7	135.54	143.12	43.24
13-07-2009	195	195	190	191	170500	207.88	158.69	136.14	142.875	40.95
14-07-2009	193	197	193	197	75000	208.32	159.81	136.787	142.66	45.60
15-07-2009	197	205	196	200	1260500	208.86	160.95	137.48	142.51	47.81
16-07-2009	200	200	192	192	263500	209.14	161.96	138.16	142.295	42.81
17-07-2009	190	199	190	197	74500	209.56	163.05	138.873	142.08	46.57
21-07-2009	199	199	196	196	148000	209.08	164.16	139.547	141.885	45.92
22-07-2009	205	205	196	197	765000	208.72	165.31	140.253	141.67	46.72
23-07-2009	197	200	197	198	962500	208.76	166.42	140.947	141.485	47.56
24-07-2009	198	205	197	200	288500	208.66	167.59	141.647	141.335	49.28
27-07-2009	200	205	197	198	157500	207.72	168.74	142.393	141.175	47.60
28-07-2009	200	200	197	198	386000	207.58	169.95	143.08	141.065	47.60
29-07-2009	198	199	193	199	160000	207.62	171.11	143.787	140.935	48.62
30-07-2009	200	200	196	199	394000	207.6	172.27	144.533	140.88	48.62
31-07-2009	199	200	199	199	202500	207.58	173.48	145.293	140.925	48.62
03-08-2009	199	200	198	198	575500	207.56	174.69	146.08	140.945	47.47
04-08-2009	200	200	198	199	402500	207.6	175.9	146.773	141.02	48.77
05-08-2009	200	205	198	199	748500	207.58	177.15	147.473	141.215	48.77
06-08-2009	200	205	198	198	481000	207.6	178.35	148.167	141.43	47.41
07-08-2009	199	240	198	235	18159000	208.1	179.94	149.067	141.675	75.13
10-08-2009	235	240	210	210	25016500	208.1	181.27	149.833	141.775	54.30
11-08-2009	210	220	205	210	3332000	208.2	182.49	150.633	141.825	54.30
12-08-2009	210	210	205	205	965500	208.2	183.53	151.407	141.85	51.02
13-08-2009	210	220	210	210	3401500	208.1	184.68	152.213	141.9	54.01
14-08-2009	215	220	215	215	587000	207.1	185.62	153.06	141.95	56.85
18-08-2009	210	220	205	215	1687000	206.6	186.65	153.9	142.025	56.85
19-08-2009	220	230	210	220	3408500	206.5	187.75	154.733	142.125	59.73
20-08-2009	230	240	220	220	12426000	206.4	188.81	155.553	142.2	59.73
21-08-2009	220	225	215	225	1715500	206.3	189.95	156.453	142.5	62.63
24-08-2009	225	230	215	230	336000	206.3	191.08	157.4	142.875	65.32
25-08-2009	220	220	215	215	10000	206.2	192.09	158.267	143.25	53.01
26-08-2009	215	220	210	220	236000	206.1	193.18	159.153	143.65	55.98
27-08-2009	210	215	200	210	930000	206	194.17	159.927	143.93	49.26
28-08-2009	210	210	210	210	128000	205.8	195.1	160.72	144.28	49.26
31-08-2009	205	210	205	210	479500	205.6	196.04	161.507	144.655	49.26
01-09-2009	210	210	210	210	5383500	205.5	196.94	162.307	145.055	49.26
02-09-2009	210	215	210	210	2130000	205.4	197.77	163.073	145.485	49.26
03-09-2009	210	260	210	260	13382500	206.4	199.09	164.227	146.195	72.86
04-09-2009	265	300	240	245	278893000	207.38	200.27	165.207	146.885	63.34
07-09-2009	255	260	215	220	40321500	207.68	201.19	166.073	147.5	51.31
08-09-2009	220	220	210	215	2723500	207.78	202.08	166.847	148.125	49.30
09-09-2009	215	220	215	220	2280000	207.98	203.03	167.627	148.82	51.35
10-09-2009	220	240	215	230	11703000	208.38	204.05	168.5	149.57	55.27
11-09-2009	235	240	225	230	4809000	208.88	205.1	169.387	150.34	55.27
14-09-2009	230	230	220	220	1715000	209.18	206.05	170.253	151.025	50.55
15-09-2009	225	230	220	225	1097000	209.68	206.93	171.267	151.725	52.72
16-09-2009	220	235	220	220	2996500	209.98	207.78	172.253	152.325	50.34
17-09-2009	220	225	220	220	585000	210.52	208.35	173.187	152.9	50.34
24-09-2009	220	220	215	220	634000	211.02	208.91	174.06	153.45	50.34
25-09-2009	215	225	215	225	1794500	211.6	209.59	174.967	154.075	52.99
28-09-2009	220	225	220	220	619000	212.1	209.83	175.833	154.68	50.11
29-09-2009	220	230	220	220	272500	212.68	210.28	176.687	155.275	50.11
30-09-2009	220	225	215	220	1133000	213.14	210.73	177.587	155.875	50.11
01-10-2009	215	220	215	220	1396500	213.54	211.2	178.48	156.495	50.11
02-10-2009	215	220	210	220	1546500	214.1	211.62	179.34	157.145	50.11
05-10-2009	215	220	215	220	715000	214.56	212.06	180.22	157.795	50.11
06-10-2009	220	225	215	225	1571500	215.14	212.11	181.153	158.445	54.01
07-10-2009	220	220	215	220	538500	215.6	212.16	182.073	159.09	49.82
08-10-2009	215	225	215	215	3281000	215.94	212.35	182.927	159.695	45.97
09-10-2009	220	220	215	215	687500	216.24	212.45	183.807	160.295	45.97
12-10-2009	215	220	215	220	216500	216.68	212.2	184.72	160.965	50.41
13-10-2009	215	220	215	220	514500	217.12	212.35	185.673	161.59	50.41
14-10-2009	215	220	215	220	48000	217.54	212.58	186.587	162.225	50.41
15-10-2009	220	230	220	225	6516500	218.06	212.83	187.533	162.915	55.03
16-10-2009	220	225	215	220	155500	218.48	213.03	188.48	163.59	50.01
19-10-2009	220	220	215	220	182500	218.92	213.24	189.433	164.29	50.01
20-10-2009	220	220	210	215	568000	219.24	213.42	190.347	164.89	45.23
21-10-2009	215	220	210	215	732500	219.56	213.57	191.287	165.495	45.23
22-10-2009	215	215	210	210	213000	219.8	213.7	192.167	166.075	40.72
23-10-2009	210	215	210	210	1603500	219.3	213.7	193.06	166.625	40.72
26-10-2009	210	215	210	215	573500	219.4	213.75	193.98	167.225	46.87
27-10-2009	210	215	205	215	1593500	219.5	213.85	194.827	167.85	46.87
28-10-2009	220	220	205	210	3142500	219.6	213.9	195.553	168.455	41.84
29-10-2009	200	200	194	200	617000	219.4	213.75	196.253	169.01	33.98
30-10-2009	210	210	205	205	858500	219.2	213.15	196.813	169.595	40.04
02-11-2009	195	205	190	205	151500	219	212.8	197.433	170.175	40.04
03-11-2009	210	210	187	187	238500	218.34	212.42	197.947	170.635	28.94
04-11-2009	200	205	196	200	163500	217.94	212.17	198.52	171.15	41.55
05-11-2009	196	200	196	199	24000	217.42	211.86	199.107	171.695	40.94
06-11-2009	205	205	200	200	66500	216.82	211.56	199.66	172.255	41.85
09-11-2009	195	205	195	205	119000	216.62	211.41	200.267	172.855	46.29
10-11-2009	199	199	195	195	177500	216.12	211.11	200.827	173.395	39.75
11-11-2009	205	205	195	205	39500	216.02	211.01	201.453	173.95	47.71
12-11-2009	200	205	198	205	91000	215.92	210.86	202.04	174.52	47.71
16-11-2009	198	205	198	205	50000	215.82	210.71	202.633	175.085	47.71
17-11-2009	200	205	200	205	60500	215.72	210.61	203.2	175.66	47.71
18-11-2009	200	210	200	205	10257500	215.62	210.51	203.72	176.21	47.71
19-11-2009	205	205	198	198	857000	214.38	210.39	204.187	176.765	42.08
20-11-2009	200	200	197	199	625000	213.46	210.42	204.667	177.27	43.11
23-11-2009	199	205	199	200	761500	213.06	210.37	205.147	177.82	44.18
24-11-2009	205	210	200	210	2079000	212.96	210.37	205.707	178.375	53.60
25-11-2009	210	215	205	210	498500	212.76	210.37	206.273	178.91	53.60
26-11-2009	205	210	205	210	4833000	212.36	210.37	206.82	179.465	53.60
30-11-2009	205	220	205	220	3167500	212.16	210.52	207.453	180.08	61.68
01-12-2009	220	250	205	210	116631000	211.96	210.57	208.02	180.68	51.94
02-12-2009	210	215	200	200	2849500	211.46	210.57	208.44	181.315	44.39
03-12-2009	200	205	200	200	1530000	211.06	210.52	208.873	181.955	44.39
04-12-2009	200	205	199	200	1877500	210.66	210.59	209.12	182.555	44.39
07-12-2009	200	200	198	198	494000	210.22	210.62	209.347	183.1	42.84
08-12-2009	197	205	197	199	901000	209.7	210.65	209.627	183.65	43.90
09-12-2009	198	205	198	205	493000	209.4	210.75	209.687	184.225	49.89
10-12-2009	200	205	200	205	117500	209.1	210.89	209.887	184.79	49.89
11-12-2009	200	205	200	205	658000	208.8	210.97	210.087	185.39	49.89
14-12-2009	200	205	200	205	1685500	208.5	211.02	210.3	185.985	49.89
15-12-2009	200	205	200	205	425000	208.2	211.15	210.48	186.555	49.89
16-12-2009	200	205	200	200	2128500	207.8	211.18	210.64	187.115	44.19
17-12-2009	200	205	200	205	1247500	207.4	211.27	210.54	187.715	50.30
21-12-2009	200	205	200	200	2244500	207	211.3	210.44	188.305	45.00
22-12-2009	200	205	200	205	586500	206.8	211.37	210.5	188.895	50.61
23-12-2009	200	205	200	205	167500	206.6	211.42	210.5	189.505	50.61
28-12-2009	200	205	200	205	101000	206.3	211.49	210.233	190.115	50.61
29-12-2009	205	210	205	205	848500	206	211.56	210.233	190.755	50.61
30-12-2009	210	210	205	205	248500	205.7	211.62	210.287	191.365	50.61
04-01-2010	205	210	205	210	338500	205.4	211.73	210.353	192	56.97
05-01-2010	210	215	210	215	526500	205.3	211.89	210.453	192.685	62.21
06-01-2010	210	210	210	210	167500	205.1	212.01	210.527	193.35	55.00
07-01-2010	210	215	210	215	404500	205.1	212.17	210.647	194.035	59.99
08-01-2010	210	215	210	215	131500	205.1	212.33	210.747	194.74	59.99
11-01-2010	215	235	215	225	23136500	205.4	212.6	210.933	195.475	68.18
12-01-2010	225	230	220	225	1218000	205.7	212.5	211.033	196.22	68.18
13-01-2010	220	230	220	225	859500	205.9	212.65	211.133	196.96	68.18
14-01-2010	230	230	220	225	465000	206.1	212.8	211.267	197.645	68.18
15-01-2010	220	225	215	225	948000	206.4	213	211.4	198.265	68.18
18-01-2010	225	225	215	215	67500	206.7	213.05	211.4	198.865	52.59
19-01-2010	215	220	215	220	184500	207	213.1	211.1	199.36	57.79
20-01-2010	215	220	215	220	63500	207.3	213.15	210.967	199.9	57.79
21-01-2010	210	215	205	215	77000	207.86	213.1	210.9	200.425	51.27
22-01-2010	205	215	205	215	100500	208.16	213.05	210.833	200.93	51.27
26-01-2010	205	215	205	210	110000	208.38	212.9	210.7	201.425	45.33
27-01-2010	205	210	205	210	10500	208.58	212.7	210.567	201.89	45.33
28-01-2010	205	215	205	215	377000	208.78	212.7	210.533	202.395	51.80
29-01-2010	210	215	205	215	49500	209.18	212.65	210.467	202.915	51.80
01-02-2010	205	215	205	215	36500	209.38	212.7	210.467	203.435	51.80
02-02-2010	205	215	205	215	70500	209.58	212.75	210.433	203.925	51.80
03-02-2010	205	215	205	215	98000	209.78	212.8	210.4	204.42	51.80
04-02-2010	210	210	205	210	88500	209.88	212.8	210.367	204.87	44.22
05-02-2010	200	205	200	205	643000	209.88	212.75	210.3	205.26	38.20
08-02-2010	205	205	205	205	27000	210.02	212.2	210.267	205.645	38.20
09-02-2010	205	205	196	205	1474500	210.14	211.8	210.327	206.035	38.20
10-02-2010	205	215	205	205	10075500	210.24	211.65	210.327	206.42	38.20
11-02-2010	205	215	205	210	1364000	210.24	211.6	210.327	206.84	47.77
12-02-2010	215	215	205	210	1191000	210.24	211.5	210.327	207.265	47.77
15-02-2010	215	215	205	210	176000	210.24	211.3	210.327	207.675	47.77
16-02-2010	205	210	205	210	89000	210.04	211.1	210.36	208.1	47.77
17-02-2010	210	215	205	215	341500	210.14	211.05	210.427	208.55	56.77
18-02-2010	205	215	205	210	770500	210.34	210.9	210.493	208.915	47.88
19-02-2010	205	205	200	205	697000	210.44	210.75	210.493	209.265	40.98
22-02-2010	205	205	200	205	150500	210.54	210.6	210.573	209.475	40.98
23-02-2010	205	210	205	210	606000	210.78	210.5	210.673	209.705	49.43
24-02-2010	210	210	205	210	217000	211	210.35	210.767	209.97	49.43
25-02-2010	205	205	200	205	425000	211	210.2	210.833	210.015	42.39
01-03-2010	200	200	200	200	50000	210.9	210	210.893	210.14	36.75
02-03-2010	205	205	205	205	19500	210.9	209.85	210.947	210.29	44.68
03-03-2010	205	210	200	205	146500	210.9	209.7	210.98	210.45	44.68
04-03-2010	205	210	205	205	292500	210.9	209.55	211.067	210.585	44.68
05-03-2010	205	205	200	200	142000	210.9	209.35	211.087	210.705	38.63
08-03-2010	205	210	205	210	86000	211	209.2	211.18	210.655	52.48
09-03-2010	200	210	200	200	279500	211	209	211.2	210.58	42.22
10-03-2010	205	210	205	210	473500	211.1	208.95	211.28	210.65	52.27
11-03-2010	210	210	210	210	150000	211.2	208.9	211.347	210.675	52.27
12-03-2010	210	215	210	215	76500	211.4	208.85	211.46	210.525	56.64
15-03-2010	215	215	205	210	134000	211.5	208.75	211.54	210.55	51.56
17-03-2010	210	210	205	210	132500	211.6	208.65	211.613	210.615	51.56
18-03-2010	205	210	205	210	20500	211.6	208.5	211.687	210.665	51.56
19-03-2010	210	215	205	210	655500	211.5	208.4	211.76	210.715	51.56
22-03-2010	215	215	210	210	415500	211.5	208.3	211.84	210.77	51.56
23-03-2010	215	215	210	215	333000	211.5	208.3	211.947	210.86	57.13
24-03-2010	210	215	210	215	66500	211.5	208.3	212.053	210.935	57.13
25-03-2010	220	225	210	225	94500	211.5	208.45	212.233	211.075	66.17
26-03-2010	220	220	210	220	1374000	211.4	208.55	212.133	211.125	59.42
29-03-2010	225	225	215	220	165500	211.3	208.6	212.2	211.175	59.42
30-03-2010	225	225	215	220	78000	211.2	208.65	212.267	211.25	59.42
31-03-2010	225	225	215	220	277000	211.1	208.75	212.367	211.325	59.42
01-04-2010	215	225	215	220	1263000	211.2	208.95	212.433	211.35	59.42
05-04-2010	220	225	220	225	366500	211.3	209.15	212.5	211.15	64.64
06-04-2010	225	230	220	225	1290000	211.4	209.35	212.567	211.075	64.64
07-04-2010	215	220	215	220	303500	211.5	209.68	212.567	211.05	56.25
08-04-2010	215	220	215	220	110500	211.6	209.88	212.567	211.025	56.25
09-04-2010	220	220	215	220	120500	211.8	210.09	212.533	210.975	56.25
12-04-2010	220	220	215	220	113000	212	210.29	212.467	210.925	56.25
13-04-2010	220	220	215	215	352500	212	210.39	212.467	210.9	47.89
14-04-2010	215	230	215	215	1585500	212	210.59	212.433	210.85	47.89
15-04-2010	225	230	220	230	824000	212.3	210.84	212.567	210.925	65.65
16-04-2010	225	245	225	240	3918000	212.8	211.19	212.767	211.025	72.41
19-04-2010	240	260	240	250	12880000	213.5	211.64	213.033	211.175	77.23
20-04-2010	250	250	235	235	3307000	214	211.94	213.2	211.275	60.23
21-04-2010	235	245	235	245	1816500	214.8	212.34	213.433	211.425	65.66
22-04-2010	245	295	245	290	15558000	216.5	213.26	213.633	211.825	79.33
23-04-2010	290	295	270	285	43825500	218.1	214.12	213.9	212.27	75.72
26-04-2010	285	305	260	260	112622000	219.2	214.72	214.167	212.545	60.83
27-04-2010	265	270	260	260	2296000	220.2	215.22	214.467	212.795	60.83
28-04-2010	260	265	255	260	2882000	221.2	215.72	214.733	213.045	60.83
29-04-2010	260	265	260	260	1400000	222.2	216.22	214.933	213.295	60.83
30-04-2010	265	275	265	275	3534000	223.5	216.77	215.233	213.645	66.19
03-05-2010	270	280	270	275	5127000	224.7	217.42	215.6	213.995	66.19
04-05-2010	275	290	275	285	6008500	226.2	218.27	216	214.42	69.43
05-05-2010	275	285	270	270	4987500	227.5	218.97	216.333	214.745	60.13
06-05-2010	270	270	260	260	3390500	228.6	219.57	216.6	215.08	54.85
07-05-2010	255	260	255	260	523500	229.6	220.19	216.867	215.405	54.85
10-05-2010	260	275	260	275	645500	230.9	220.95	217.2	215.8	60.83
11-05-2010	265	270	265	265	288000	232.1	221.55	217.5	216.15	55.55
12-05-2010	265	265	260	265	154000	233.4	222.15	217.8	216.52	55.55
17-05-2010	215	255	215	255	114500	234.4	222.65	218.033	216.81	50.47
18-05-2010	240	275	240	260	2916500	235.5	223.2	218.3	217.11	52.79
19-05-2010	255	255	250	250	252500	236.4	223.65	218.5	217.4	47.95
20-05-2010	255	255	240	245	244000	237.3	224.1	218.667	217.64	45.69
21-05-2010	235	235	235	235	154500	237.8	224.4	218.733	217.835	41.48
24-05-2010	235	240	230	230	71000	238.4	224.7	218.8	218	39.52
25-05-2010	220	225	220	225	623500	238.7	224.9	218.867	218.135	37.60
26-05-2010	225	255	225	250	3262500	239.5	225.35	219.1	218.385	50.51
27-05-2010	250	260	250	255	300000	240.3	225.85	219.333	218.67	52.62
31-05-2010	255	260	250	255	1509500	241.2	226.35	219.567	218.955	52.62
01-06-2010	255	305	255	305	31511000	243.1	227.35	220.133	219.485	68.30
02-06-2010	305	365	260	265	271901500	244.2	227.9	220.4	219.815	53.15
03-06-2010	270	285	240	245	60374500	244.9	228.2	220.567	220.045	47.48
04-06-2010	245	245	235	235	2168000	245.4	228.45	220.667	220.23	44.90
07-06-2010	220	225	215	225	2018000	245.6	228.55	220.733	220.36	42.41
08-06-2010	220	230	220	225	1021500	245.8	228.65	220.8	220.49	42.41
09-06-2010	225	240	225	230	3207000	245.9	228.7	220.933	220.65	44.20
10-06-2010	235	240	230	235	837500	246.2	228.8	221.1	220.65	46.01
11-06-2010	240	240	230	235	1409500	246.5	228.9	221.233	220.775	46.01
14-06-2010	230	240	230	240	501000	246.9	229.05	221.4	220.925	47.96
15-06-2010	235	240	235	240	662500	247.3	229.2	221.6	221.1	47.96
16-06-2010	230	240	230	240	707500	247.7	229.45	221.867	221.25	47.96
17-06-2010	235	240	235	235	421500	247.9	229.6	222.067	221.35	45.89
18-06-2010	240	245	235	235	972000	248.1	229.75	222.267	221.45	45.89
21-06-2010	240	245	235	240	496500	248.5	230	222.62	221.55	48.47
22-06-2010	235	240	235	240	192000	248.9	230.25	222.887	221.65	48.47
23-06-2010	235	240	235	240	188500	249.3	230.55	223.16	221.725	48.47
24-06-2010	235	245	235	240	2317000	249.7	230.85	223.427	221.775	48.47
25-06-2010	240	240	235	235	934000	250.1	231.05	223.627	221.875	45.55
28-06-2010	240	240	235	235	569500	250.5	231.25	223.893	221.95	45.55
29-06-2010	240	240	235	240	1531500	250.7	231.5	224.127	222.1	49.11
30-06-2010	235	240	230	240	1124500	250.7	231.75	224.36	222.25	49.11
01-07-2010	235	235	230	230	169500	250.3	231.9	224.527	222.35	42.64
02-07-2010	235	235	230	230	239500	250.2	232.1	224.693	222.45	42.64
05-07-2010	240	240	230	230	61500	249.9	232.35	224.86	222.55	42.64
06-07-2010	230	235	230	230	165500	248.7	232.6	225.073	222.4	42.64
07-07-2010	235	240	230	230	146500	247.6	232.85	225.28	222.325	42.64
08-07-2010	240	245	235	240	2038500	247.2	233.2	225.547	222.425	51.83
09-07-2010	240	240	240	240	1125500	246.8	233.5	225.747	222.55	51.83
12-07-2010	240	250	240	245	6119000	246.5	233.85	225.98	222.675	55.93
13-07-2010	245	245	240	245	231000	246.2	234.2	226.213	222.75	55.93
14-07-2010	240	250	240	245	1079000	245.6	234.55	226.38	222.825	55.93
15-07-2010	245	255	245	250	2328000	245.1	234.9	226.647	222.975	60.16
16-07-2010	250	250	245	245	143000	244.3	235.25	226.947	223.075	54.52
19-07-2010	245	250	240	245	2190000	243.8	235.65	227.247	223.2	54.52
20-07-2010	240	250	240	245	643500	243.5	236.05	227.547	223.325	54.52
21-07-2010	245	250	245	245	242000	243.2	236.4	227.86	223.45	54.52
22-07-2010	245	245	245	245	874000	242.6	236.75	228.167	223.55	54.52
23-07-2010	245	245	245	245	507500	242.2	237.15	228.433	223.675	54.52
26-07-2010	245	245	235	235	930000	241.6	237.5	228.633	223.75	42.19
27-07-2010	235	235	235	235	130500	241.2	237.8	228.833	223.825	42.19
28-07-2010	235	240	230	240	22000	240.8	238.15	229.067	223.925	48.89
29-07-2010	240	240	235	240	76500	240.6	238.5	229.3	224.025	48.89
30-07-2010	240	240	235	235	345500	240.4	238.85	229.533	224.1	43.10
02-08-2010	245	250	235	245	1536500	240.6	239.2	229.8	224.2	54.67
03-08-2010	245	245	235	235	471500	240.7	239.55	230.033	224.275	44.85
04-08-2010	240	240	235	235	52000	240.9	239.8	230.233	224.375	44.85
05-08-2010	235	240	235	235	141000	240.6	240.05	230.433	224.475	44.85
06-08-2010	235	240	235	235	251500	240.2	240.25	230.633	224.55	44.85
09-08-2010	235	240	235	235	123000	239.8	240.5	230.833	224.625	44.85
10-08-2010	235	235	235	235	254500	238.4	240.75	231.033	224.7	44.85
11-08-2010	235	235	235	235	270000	237.8	241	231.2	224.75	44.85
12-08-2010	235	235	230	235	340000	237.6	241.25	231.333	224.825	44.85
13-08-2010	235	240	235	235	16000	237.6	241.5	231.5	224.9	44.85
16-08-2010	240	245	230	230	313000	237.7	241.65	231.6	224.975	38.17
18-08-2010	235	240	235	240	958500	238	241.9	231.767	225.1	53.19
19-08-2010	235	235	235	235	66500	238.1	242	231.833	225.225	47.03
20-08-2010	235	235	235	235	300000	238.1	242.15	231.9	225.35	47.03
23-08-2010	235	240	235	235	235500	238.1	242.3	231.967	225.45	47.03
24-08-2010	235	235	235	235	676500	238	242.45	232.033	225.55	47.03
25-08-2010	235	235	235	235	1500	237.9	242.6	232.1	225.675	47.03
26-08-2010	235	250	235	245	2361000	238	242.85	232.3	225.9	60.33
27-08-2010	245	245	240	240	124000	238.1	243	232.433	226.075	53.15
30-08-2010	240	240	240	240	201000	238.2	243.15	232.567	226.25	53.15
31-08-2010	240	245	240	240	951500	238.2	243.35	232.733	226.515	53.15
01-09-2010	245	245	240	240	1308500	238.2	243.55	232.9	226.715	53.15
02-09-2010	240	240	240	240	422000	238.2	243.75	233.1	226.92	53.15
03-09-2010	245	250	240	240	545500	238.2	243.95	233.3	227.12	53.15
06-09-2010	240	260	240	245	5891000	238.4	244.25	233.5	227.32	60.49
07-09-2010	245	250	245	245	613500	238.6	244.55	233.7	227.57	60.49
15-09-2010	240	240	240	240	39000	238.6	244.65	233.867	227.745	51.19
16-09-2010	240	245	240	240	120000	238.6	244.65	234.033	227.92	51.19
17-09-2010	240	245	240	245	349500	238.9	244.6	234.233	228.12	58.57
20-09-2010	240	245	240	245	286000	239.2	244.7	234.467	228.32	58.57
21-09-2010	245	245	240	245	114000	239.5	244.7	234.733	228.52	58.57
22-09-2010	255	255	245	245	86000	239.8	244.25	235	228.755	58.57
23-09-2010	240	250	240	245	262500	240.1	243.85	235.267	228.985	58.57
24-09-2010	245	250	245	250	284500	240.3	243.75	235.567	229.235	66.02
27-09-2010	250	250	245	250	159000	240.5	243.65	235.833	229.435	66.02
28-09-2010	255	255	250	255	1267000	240.7	243.6	236.133	229.66	71.88
29-09-2010	250	255	250	250	388000	240.8	243.5	236.4	229.86	60.62
30-09-2010	255	255	250	250	907000	240.9	243.25	236.667	230.01	60.62
01-10-2010	255	260	255	255	621000	241	243.05	236.933	230.235	66.68
04-10-2010	255	255	250	255	1012500	241.2	242.75	237.233	230.51	66.68
05-10-2010	255	260	255	255	265500	241.4	242.6	237.567	230.785	66.68
06-10-2010	255	255	250	250	460000	241.5	242.5	237.867	231.035	55.93
07-10-2010	245	250	240	250	1256500	241.6	242.4	238.133	231.295	55.93
08-10-2010	245	255	245	255	302500	241.8	242.2	238.433	231.575	62.87
11-10-2010	250	250	245	245	260000	241.8	242	238.7	231.775	46.95
12-10-2010	255	255	250	250	323000	242.1	241.85	239.033	232	53.32
13-10-2010	255	255	250	250	97000	242.4	241.8	239.333	232.225	53.32
14-10-2010	255	260	250	260	352500	242.8	241.8	239.7	232.5	63.48
15-10-2010	260	260	260	260	125000	243.2	241.9	240.067	232.775	63.48
18-10-2010	260	260	255	255	324000	243.6	242	240.433	233.05	56.36
19-10-2010	260	260	255	255	478500	243.8	242.2	240.733	233.3	56.36
20-10-2010	255	260	255	255	82500	244.2	242.45	241.1	233.575	56.36
21-10-2010	260	260	255	255	83500	244.6	242.75	241.4	233.825	56.36
22-10-2010	255	255	255	255	44500	245	242.8	241.7	234.075	56.36
25-10-2010	260	265	255	260	875500	245.5	242.85	242	234.35	62.46
26-10-2010	265	265	260	260	947500	246	242.9	242.333	234.625	62.46
27-10-2010	265	280	265	270	2323000	246.7	242.55	242.733	234.95	71.65
28-10-2010	280	280	270	270	234000	247.4	242.6	243.133	235.25	71.65
29-10-2010	270	270	265	270	156000	248.1	242.85	243.533	235.525	71.65
01-11-2010	270	270	265	265	72500	248.7	243.15	243.9	235.8	62.15
02-11-2010	260	260	255	255	85500	249.2	243.45	244.167	236	48.35
03-11-2010	255	255	245	250	87500	249.4	243.7	244.4	236.175	43.18
04-11-2010	250	260	245	255	1336500	249.8	243.95	244.6	236.325	49.04
05-11-2010	260	260	255	255	31000	250.2	244.15	244.833	236.475	49.04
08-11-2010	260	260	255	260	31000	250.7	244.4	245.1	236.65	54.49
09-11-2010	255	260	255	255	10000	251.1	244.55	245.333	236.8	48.86
10-11-2010	255	255	255	255	71000	251.5	244.7	245.567	236.95	48.86
11-11-2010	255	255	255	255	262000	251.7	244.85	245.8	237.15	48.86
12-11-2010	255	255	255	255	1000000	252	245.05	246	237.325	48.86
15-11-2010	245	250	245	250	50000	252.2	245.2	246.167	237.475	42.91
16-11-2010	255	255	245	250	1372500	252.4	245.3	246.367	237.65	42.91
18-11-2010	250	250	245	245	308000	252.5	245.35	246.533	237.8	37.59
19-11-2010	245	270	245	250	18758000	252.7	245.45	246.733	238	44.94
22-11-2010	265	265	250	250	62500	252.9	245.55	246.933	238.2	44.94
23-11-2010	255	255	245	245	130500	252.9	245.65	247.133	238.35	39.54
24-11-2010	245	250	245	250	243000	253	245.8	247.367	238.525	46.47
25-11-2010	260	260	250	255	50000	253.3	245.95	247.533	238.725	52.34
26-11-2010	250	250	245	250	326000	253.5	246.05	247.6	238.9	46.81
29-11-2010	250	250	245	245	176000	253.5	246.2	247.567	239.05	42.02
30-11-2010	250	255	245	245	40500	253.5	246.35	247.633	239.225	42.02
01-12-2010	250	250	250	250	25500	253.6	246.55	247.667	239.45	48.17
02-12-2010	250	250	250	250	35500	253.7	246.75	247.4	239.675	48.17
03-12-2010	250	250	245	250	32000	253.8	246.95	247.167	239.9	48.17
06-12-2010	255	255	255	255	4000	253.9	247.1	247.133	240.15	54.23
08-12-2010	255	255	250	250	3000	253.9	247.2	247.067	240.35	48.16
09-12-2010	250	250	250	250	5500	253.8	247.25	247	240.55	48.16
13-12-2010	250	250	250	250	80000	253.8	247.3	246.933	240.75	48.16
14-12-2010	250	255	245	255	1500	253.9	247.4	246.8	240.975	54.52
15-12-2010	250	255	250	255	10500	253.9	247.45	246.667	241.175	54.52
16-12-2010	255	255	245	245	4000	253.7	247.45	246.4	241.35	42.45
17-12-2010	245	245	245	245	100500	253.5	247.45	246.233	241.55	42.45
21-12-2010	240	240	240	240	2000	253.3	247.4	246.1	241.725	37.62
22-12-2010	250	255	245	245	15000	253.2	247.4	246	241.9	44.43
27-12-2010	225	225	225	225	500	252.6	247.2	245.667	241.975	30.22
28-12-2010	240	245	240	245	9000	252.6	247.2	245.533	242.175	48.10
29-12-2010	245	245	230	230	58500	252.2	247.15	245.3	242.325	39.85
04-01-2011	225	235	220	235	17500	251.9	247.15	245.167	242.475	43.34
05-01-2011	235	250	235	245	11500	251.6	247.2	245.067	242.675	49.63
07-01-2011	235	235	235	235	58000	251.1	247.15	244.967	242.825	44.33
10-01-2011	230	230	225	225	176500	250.5	247.05	244.833	242.95	39.76
11-01-2011	225	225	220	220	294000	249.8	246.8	244.733	243	37.67
12-01-2011	225	225	225	225	2500	249.2	246.7	244.7	243.125	41.01
13-01-2011	220	220	220	220	1500	248.5	246.55	244.667	243.175	38.77
14-01-2011	220	225	220	225	28500	247.9	246.45	244.5	243.25	42.17
17-01-2011	220	225	220	225	21000	247.2	246.35	244.3	243.3	42.17
18-01-2011	225	225	225	225	35000	246.5	246.25	244.1	243.375	42.17
19-01-2011	230	230	220	225	216000	245.6	246.15	243.567	243.45	42.17
20-01-2011	225	225	220	220	265500	244.6	246	243.267	243.5	39.24
21-01-2011	220	225	220	220	488000	243.6	245.85	243.1	243.55	39.24
24-01-2011	220	220	220	220	102500	242.7	245.7	243	243.6	39.24
25-01-2011	225	245	220	235	1973000	242.3	245.75	243.067	243.7	51.79
26-01-2011	220	235	220	225	43000	241.8	245.6	243.067	243.75	45.10
27-01-2011	225	235	220	235	8500	241.4	245.6	243.1	243.8	51.81
28-01-2011	225	240	220	235	418500	241	245.6	243.1	243.875	51.81
31-01-2011	225	225	220	220	10000	240.2	245.45	243	243.875	42.73
01-02-2011	220	240	220	225	1775000	239.6	245.35	242.9	243.9	46.12
02-02-2011	235	235	220	220	34000	238.9	245.2	242.767	243.9	43.36
04-02-2011	225	230	220	225	24500	238.3	245	242.667	243.925	46.79
07-02-2011	230	230	220	220	18500	237.6	244.8	242.567	243.9	43.92
08-02-2011	230	230	230	230	500	237.2	244.7	242.533	243.925	50.46
09-02-2011	220	230	220	230	500500	236.8	244.6	242.467	243.975	50.46
10-02-2011	220	240	220	220	2053500	236.3	244.4	242.333	243.975	44.45
11-02-2011	225	235	220	225	925500	235.8	244.25	242.233	244	47.80
14-02-2011	220	235	220	235	45500	235.5	244.2	242.2	244.075	53.80
16-02-2011	240	240	225	225	12500	235.1	244	242.133	244.125	47.87
17-02-2011	220	225	220	225	56000	234.6	243.8	242.067	244.175	47.87
18-02-2011	225	230	225	225	57500	234	243.65	241.967	244.15	47.87
21-02-2011	225	230	220	225	1294500	233.5	243.5	241.867	244.075	47.87
22-02-2011	220	225	220	225	29500	233.1	243.3	241.833	243.95	47.87
23-02-2011	220	225	220	225	138500	232.7	243.1	241.8	243.9	47.87
24-02-2011	220	225	215	225	27500	232.2	242.9	241.767	243.8	47.87
25-02-2011	220	225	220	225	2500	231.7	242.7	241.733	243.475	47.87
28-02-2011	220	225	220	225	1000	231.2	242.5	241.7	243.175	47.87
01-03-2011	220	225	220	220	17000	230.5	242.2	241.567	242.975	43.23
02-03-2011	215	225	215	225	26500	230	241.95	241.467	242.8	48.60
04-03-2011	215	230	215	230	2500	229.6	241.7	241.367	242.65	53.34
07-03-2011	220	230	220	230	180500	229.2	241.5	241.267	242.5	53.34
08-03-2011	220	220	220	220	7000	228.5	241.2	241.1	242.225	43.93
09-03-2011	225	225	220	225	301000	227.9	240.9	240.933	241.975	48.80
10-03-2011	225	230	220	225	540000	227.5	240.6	240.8	241.675	48.80
11-03-2011	220	225	220	225	5500	227.1	240.3	240.667	241.45	48.80
14-03-2011	215	225	215	215	101000	226.6	239.95	240.467	241.225	40.11
15-03-2011	220	230	215	225	20000	226.2	239.7	240.333	241.05	49.75
16-03-2011	220	225	220	225	505500	226.2	239.4	240.2	240.8	49.75
18-03-2011	225	230	215	215	1346000	225.6	239.1	240	240.55	41.92
21-03-2011	220	220	215	220	256000	225.4	238.8	239.9	240.325	46.46
22-03-2011	220	220	215	220	54000	225.1	238.5	239.8	240.15	46.46
23-03-2011	220	220	215	215	102500	224.5	238.05	239.633	239.925	42.60
24-03-2011	225	225	215	220	505500	224.2	237.65	239.5	239.775	47.31
25-03-2011	215	220	215	215	241500	224	237.25	239.367	239.625	43.47
28-03-2011	220	220	220	220	93500	224	236.9	239.2	239.55	48.01
29-03-2011	215	220	215	220	43000	223.9	236.55	239.1	239.5	48.01
30-03-2011	220	235	220	220	5441500	223.9	236.2	239	239.475	48.01
31-03-2011	220	225	215	215	766000	223.7	235.8	238.867	239.3	43.63
01-04-2011	225	225	220	220	3000	223.6	235.4	238.767	239.125	48.68
04-04-2011	220	225	215	220	92000	223.5	235	238.667	238.95	48.68
05-04-2011	220	230	220	230	1011500	223.6	234.6	238.633	238.575	57.50
06-04-2011	235	255	225	230	20740500	223.8	234.2	238.6	238.4	57.50
07-04-2011	225	235	220	225	1558500	223.9	233.75	238.533	238.3	52.29
08-04-2011	230	235	220	230	1359000	224.1	233.4	238.5	238.275	56.53
11-04-2011	225	235	225	230	756000	224	233.15	238.5	238.3	56.53
12-04-2011	225	235	225	225	403000	224	232.9	238.4	238.3	51.25
13-04-2011	225	230	225	230	208500	223.9	232.65	238.367	238.3	55.71
14-04-2011	225	230	225	225	19000	223.7	232.35	238.3	238.25	50.71
15-04-2011	230	235	230	230	528500	223.9	232.05	238.267	238.225	55.05
18-04-2011	225	230	225	230	59000	224	231.8	238.233	238.175	55.05
19-04-2011	230	235	230	235	101000	224.3	231.6	238.233	238.15	59.22
20-04-2011	235	235	230	235	146000	224.5	231.4	238.167	238.125	59.22
21-04-2011	230	235	230	235	83000	224.8	231.2	238.133	238.125	59.22
25-04-2011	230	235	230	235	171000	224.9	231.05	238.1	238.125	59.22
26-04-2011	235	235	230	235	8000	225	230.9	238.067	238.1	59.22
27-04-2011	235	245	235	235	1896500	225.3	230.8	238.033	238.075	59.22
28-04-2011	235	240	235	240	268500	225.6	230.7	238.033	238.075	64.37
29-04-2011	235	240	235	240	78000	225.7	230.6	238.033	238.075	64.37
02-05-2011	235	240	235	240	56000	226	230.55	238	238.1	64.37
03-05-2011	235	240	235	240	54000	226.3	230.45	237.967	238.125	64.37
04-05-2011	235	245	235	235	919500	226.5	230.25	237.933	238.1	55.02
05-05-2011	235	240	235	240	675000	226.8	230.15	237.933	238.1	61.10
06-05-2011	240	240	235	240	51000	227.1	230.1	237.9	238.15	61.10
09-05-2011	240	255	235	240	4828000	227.4	230.05	237.867	238.2	61.10
10-05-2011	240	250	240	240	401000	227.7	229.95	237.833	238.25	61.10
11-05-2011	240	250	235	250	1168000	228.2	229.95	237.867	238.35	71.48
12-05-2011	250	250	240	250	377500	228.7	229.95	237.9	238.45	71.48
13-05-2011	250	250	240	245	270500	229.2	229.85	237.867	238.475	61.90
16-05-2011	240	250	240	250	71000	229.7	229.85	237.867	238.525	66.71
18-05-2011	250	250	240	250	89000	230.1	229.85	237.833	238.55	66.71
19-05-2011	245	245	240	245	433500	230.4	229.8	237.8	238.55	58.20
20-05-2011	250	250	245	250	443500	231	229.75	237.8	238.575	63.25
23-05-2011	245	250	245	250	610000	231.5	229.7	237.767	238.575	63.25
24-05-2011	250	250	245	250	443500	232	229.75	237.733	238.6	63.25
25-05-2011	245	250	240	245	217500	232.4	229.75	237.667	238.6	54.96
26-05-2011	240	245	240	245	535000	233	229.8	237.633	238.6	54.96
27-05-2011	245	245	240	245	17000	233.4	229.8	237.6	238.6	54.96
30-05-2011	245	245	240	245	405000	233.8	230	237.533	238.6	54.96
31-05-2011	240	250	240	245	1900500	234.4	230	237.533	238.6	54.96
01-06-2011	245	250	240	245	195500	234.9	230.15	237.5	238.65	54.96
03-06-2011	240	245	240	245	385000	235.4	230.25	237.467	238.7	54.96
06-06-2011	240	245	240	245	66000	236	230.25	237.367	238.725	54.96
07-06-2011	240	245	240	245	41000	236.5	230.35	237.267	238.75	54.96
08-06-2011	240	245	240	245	71500	237.1	230.55	237.2	238.8	54.96
09-06-2011	245	260	245	245	571000	237.6	230.8	237.133	238.8	54.96
10-06-2011	245	250	245	245	606000	238.1	231	237.067	238.85	54.96
13-06-2011	245	245	240	240	634500	238.5	231.2	236.967	238.875	41.67
14-06-2011	245	270	240	260	11146500	239.4	231.55	237	239	71.43
15-06-2011	265	265	235	240	9574500	239.8	231.7	236.867	239.025	46.10
16-06-2011	235	240	230	230	802500	240	231.75	236.667	239	38.71
17-06-2011	235	240	230	235	204500	240.1	231.85	236.433	239	43.58
20-06-2011	235	240	230	230	69000	240.1	231.95	236.167	238.975	40.14
21-06-2011	230	235	230	230	62000	240.2	232.05	235.9	238.95	40.14
22-06-2011	230	235	230	235	654000	240.3	232.2	235.7	238.95	45.16
23-06-2011	235	235	230	230	96500	240.3	232.15	235.533	238.95	41.42
24-06-2011	230	230	225	225	275500	240.3	232.15	235.367	238.875	38.03
27-06-2011	225	235	225	235	133500	240.4	232.15	235.233	238.875	47.32
28-06-2011	230	235	230	230	111500	240.5	232.1	235.067	238.85	43.78
30-06-2011	230	235	230	235	36000	240.6	232.25	234.9	238.85	47.97
01-07-2011	225	235	225	235	441500	240.7	232.35	234.767	238.85	47.97
04-07-2011	230	235	230	230	317000	240.6	232.45	234.6	238.825	44.16
05-07-2011	230	235	230	230	278000	240.5	232.5	234.433	238.75	44.16
06-07-2011	230	235	230	230	36500	240.4	232.6	234.267	238.7	44.16
07-07-2011	235	235	235	235	322000	240.4	232.65	234.167	238.675	49.20
08-07-2011	230	245	230	240	394000	240.5	232.75	234.1	238.675	53.70
11-07-2011	240	245	240	245	244000	240.7	233	234.1	238.7	57.73
12-07-2011	240	240	235	240	151500	240.7	233.15	234.033	238.7	52.78
13-07-2011	240	240	235	240	91000	240.7	233.2	233.967	238.7	52.78
14-07-2011	240	250	240	240	1345000	240.7	233.35	233.933	238.675	52.78
15-07-2011	245	250	245	245	1487000	240.8	233.55	233.9	238.675	57.35
18-07-2011	245	255	245	250	1136000	241.1	233.8	233.867	238.725	61.37
19-07-2011	255	310	255	290	61597500	242.1	234.45	234.133	238.975	78.69
20-07-2011	290	360	280	360	187449500	244.5	235.8	234.9	239.55	88.45
21-07-2011	370	395	300	305	250139500	245.8	236.6	235.3	239.85	63.75
22-07-2011	310	315	290	300	8290500	247	237.35	235.633	240.125	62.05
25-07-2011	300	315	295	305	8715000	248.1	238.15	236	240.425	63.11
26-07-2011	305	310	300	300	6394500	249.1	238.9	236.333	240.7	61.27
27-07-2011	300	305	300	300	2558500	250.2	239.7	236.633	240.95	61.27
28-07-2011	300	305	300	305	2357000	251.3	240.5	237	241.225	62.54
29-07-2011	300	305	300	300	2310500	252.3	241.2	237.333	241.45	60.41
01-08-2011	300	305	300	300	4249500	253.4	241.9	237.667	241.7	60.41
02-08-2011	300	310	300	310	9887000	254.6	242.8	238.033	242	63.30
03-08-2011	305	310	305	305	3510500	255.7	243.6	238.367	242.25	60.91
04-08-2011	305	310	305	305	4320500	256.8	244.4	238.767	242.5	60.91
05-08-2011	305	305	275	275	7576500	257.4	244.9	238.967	242.6	48.20
08-08-2011	275	285	245	260	3704000	257.7	245.35	239.1	242.65	43.34
09-08-2011	260	275	240	265	4488000	258.1	245.75	239.233	242.725	45.32
10-08-2011	280	280	255	265	7107000	258.5	246.15	239.5	242.775	45.32
11-08-2011	255	260	250	250	480500	258.6	246.5	239.533	242.8	40.40
12-08-2011	265	265	255	260	387000	258.9	246.9	239.733	242.85	44.71
15-08-2011	270	275	265	265	327500	259.3	247.35	239.933	242.925	46.78
16-08-2011	270	275	265	270	1110000	259.8	247.9	240.1	242.975	48.84
18-08-2011	275	280	270	270	766000	260.3	248.4	240.333	243.025	48.84
19-08-2011	265	265	260	260	1417500	260.6	248.85	240.567	243.05	44.81
22-08-2011	265	270	260	265	258000	261	249.3	240.867	243.1	47.16
23-08-2011	260	290	260	285	2130000	261.8	249.95	241.267	243.25	55.34
24-08-2011	280	280	265	270	779000	262.4	250.45	241.6	243.325	49.19
25-08-2011	275	275	265	270	122000	262.6	251	241.9	243.4	49.19
26-08-2011	265	270	265	270	287000	263.2	251.5	242.2	243.45	49.19
05-09-2011	265	280	265	270	1211000	264	252	242.5	243.5	49.19
06-09-2011	275	280	270	270	1723500	264.7	252.4	242.8	243.5	49.19
07-09-2011	280	280	270	280	2720000	265.7	252.9	243.2	243.55	54.12
08-09-2011	280	280	275	275	2417000	266.6	253.4	243.567	243.575	51.43
09-09-2011	280	280	275	280	666000	267.5	253.9	243.967	243.65	53.90
12-09-2011	280	320	270	270	154500	268.3	254.3	244.2	243.725	48.59
13-09-2011	270	270	265	265	18000	269.1	254.7	244.467	243.8	46.14
14-09-2011	260	270	255	265	968500	269.7	255.05	244.667	243.85	46.14
15-09-2011	260	265	260	265	3561500	270.4	255.45	244.867	243.9	46.14
16-09-2011	265	270	265	265	366500	271	255.8	245.167	243.925	46.14
19-09-2011	265	265	265	265	689500	271.6	256.15	245.433	243.975	46.14
20-09-2011	270	270	265	270	78500	272.4	256.5	245.767	244.05	49.80
21-09-2011	270	270	265	265	160000	273.1	256.8	246.033	244.1	46.40
22-09-2011	260	260	230	230	1690500	273.1	256.75	246.1	243.975	30.64
23-09-2011	225	240	225	240	153000	273.2	256.8	246.167	243.925	37.21
26-09-2011	230	245	205	225	508000	272.9	256.7	246.133	243.8	32.27
27-09-2011	240	240	225	225	38500	272.5	256.6	246.167	243.7	32.27
28-09-2011	240	240	220	235	177000	272.4	256.55	246.233	243.625	38.57
29-09-2011	235	235	225	235	31000	272.3	256.5	246.233	243.55	38.57
30-09-2011	235	250	235	240	199500	272.3	256.5	246.333	243.525	41.71
03-10-2011	225	240	215	220	232000	271.8	256.3	246.3	243.375	34.18
04-10-2011	205	220	205	220	407000	271.2	256.15	246.267	243.2	34.18
05-10-2011	250	250	215	215	69000	269.7	255.9	246.2	243.025	32.48
06-10-2011	240	240	215	230	74000	267.1	255.8	246.233	242.95	41.83
07-10-2011	235	235	215	215	179000	265.3	255.55	246.167	242.8	36.40
10-10-2011	220	235	215	230	62500	263.9	255.45	246.2	242.7	44.20
11-10-2011	230	230	220	230	99500	262.4	255.25	246.233	242.6	44.20
12-10-2011	230	230	215	230	89500	261	255.05	246.267	242.5	44.20
13-10-2011	235	245	230	245	317000	259.9	255.05	246.433	242.45	51.61
14-10-2011	240	240	225	230	32500	258.4	254.85	246.467	242.35	45.15
17-10-2011	250	250	240	240	18000	257.2	254.75	246.533	242.3	49.67
18-10-2011	215	235	215	225	2000	255.7	254.55	246.5	242.175	43.84
19-10-2011	245	245	220	230	10500	254.1	254.35	246.567	242.05	46.11
20-10-2011	240	240	220	220	770000	252.4	254.05	246.533	241.875	42.41
21-10-2011	220	225	220	225	1010500	250.8	253.8	246.533	241.775	44.80
24-10-2011	240	240	225	225	6000	249.8	253.6	246.533	241.675	44.80
25-10-2011	245	245	225	225	34500	249.1	253.4	246.6	241.6	44.80
26-10-2011	230	235	225	235	37500	248.5	253.3	246.667	241.55	49.97
27-10-2011	240	240	225	230	514500	247.8	253.15	246.7	241.575	47.57
28-10-2011	245	250	230	240	3270500	247.6	253.1	246.867	241.55	52.48
31-10-2011	250	250	230	240	247000	247.2	253.05	247	241.6	52.48
01-11-2011	235	240	230	240	415500	246.7	253	247.133	241.625	52.48
02-11-2011	230	250	230	240	212500	246.1	252.95	247.3	241.6	52.48
03-11-2011	240	240	230	240	241500	245.5	252.9	247.433	241.625	52.48
04-11-2011	240	245	240	240	131500	245.1	252.85	247.6	241.7	52.48
07-11-2011	240	245	240	245	433000	244.7	252.85	247.767	241.825	55.72
08-11-2011	245	245	240	245	99000	243.9	252.85	247.933	241.925	55.72
09-11-2011	250	250	245	245	232500	243.4	252.9	248.1	242.05	55.72
10-11-2011	245	245	235	245	189000	242.9	252.75	248.3	242.15	55.72
11-11-2011	245	245	240	245	13000	242.4	252.8	248.467	242.25	55.72
14-11-2011	245	250	240	245	2500	241.9	252.95	248.633	242.35	55.72
15-11-2011	245	245	240	245	59000	241.4	253.05	248.733	242.45	55.72
16-11-2011	245	245	235	240	210000	240.6	253.15	248.8	242.55	50.00
17-11-2011	245	245	240	240	1000	239.9	253.25	248.9	242.65	50.00
18-11-2011	245	245	230	240	206000	239.1	253.3	248.967	242.75	50.00
21-11-2011	240	240	230	235	256500	238.4	253.35	249	242.75	44.31
22-11-2011	235	240	225	240	449500	237.9	253.5	249.1	242.825	50.39
23-11-2011	235	240	235	240	1193000	237.4	253.55	249.167	242.85	50.39
24-11-2011	240	245	235	235	40000	236.8	253.6	249.233	242.85	44.73
25-11-2011	245	245	230	240	259000	236.3	253.65	249.3	242.95	50.69
28-11-2011	240	240	230	240	332000	235.8	253.7	249.367	243.025	50.69
29-11-2011	245	245	235	245	100500	235.3	253.85	249.433	243.15	56.18
30-11-2011	245	245	230	245	319000	234.9	254	249.5	243.25	56.18
01-12-2011	245	245	235	245	41000	235.2	254.15	249.567	243.375	56.18
02-12-2011	240	250	240	250	24000	235.4	254.3	249.667	243.475	61.52
05-12-2011	240	245	235	240	21000	235.7	254.3	249.7	243.525	48.72
06-12-2011	235	240	235	240	10500	236	254.25	249.733	243.625	48.72
07-12-2011	240	240	240	240	500	236.1	254.25	249.733	243.7	48.72
08-12-2011	230	235	230	235	126500	236.1	254.2	249.7	243.7	43.12
09-12-2011	230	235	230	235	17000	236	254.15	249.667	243.75	43.12
12-12-2011	230	240	225	235	125000	236.3	254.05	249.633	243.8	43.12
13-12-2011	235	240	230	240	13500	236.7	253.95	249.667	243.875	50.26
14-12-2011	230	240	225	240	1456500	237.2	253.45	249.667	243.95	50.26
15-12-2011	235	240	230	240	165500	237.4	252.25	249.667	244.025	50.26
16-12-2011	235	240	235	235	9500	237.8	251.55	249.633	244.075	43.45
19-12-2011	240	240	240	240	500	238	250.95	249.633	244.15	50.65
20-12-2011	240	240	235	240	152000	238.2	250.3	249.567	244.225	50.65
21-12-2011	230	235	230	235	105500	238.3	249.65	249.467	244.275	44.13
22-12-2011	235	235	235	235	44500	238.1	249	249.4	244.35	44.13
23-12-2011	230	230	230	230	57000	238.1	248.25	249.267	244.375	38.40
27-12-2011	240	245	230	235	9500	238	247.6	249.167	244.4	45.96
28-12-2011	235	235	235	235	15500	238.2	246.95	249.1	244.425	45.96
29-12-2011	235	235	235	235	40000	238.3	246.2	249	244.5	45.96
30-12-2011	240	245	235	240	113000	238.7	245.55	248.933	244.575	53.14
02-01-2012	240	240	235	240	882500	239	244.9	248.867	244.65	53.14
03-01-2012	240	245	235	245	820000	239.4	244.6	248.867	244.75	59.40
04-01-2012	245	250	240	240	345000	239.7	244.4	248.833	244.875	51.93
05-01-2012	240	245	240	245	188000	239.9	244.2	248.833	244.975	57.66
06-01-2012	250	250	240	240	680500	240.1	243.95	248.8	245.05	51.10
09-01-2012	240	245	240	240	137500	240.1	243.85	248.767	245.175	51.10
10-01-2012	245	245	240	245	81500	240.2	243.7	248.767	245.3	56.80
11-01-2012	250	250	245	245	2000	240.3	243.5	248.767	245.425	56.80
12-01-2012	245	245	245	245	10500	240.4	243.25	248.767	245.575	56.80
13-01-2012	245	250	240	250	151000	240.6	243.05	248.8	245.725	62.30
16-01-2012	245	245	245	245	100000	240.7	242.9	248.8	245.875	54.79
17-01-2012	250	250	240	245	1647500	240.7	242.7	248.8	246	54.79
18-01-2012	250	250	245	250	88500	240.8	242.35	248.833	246.15	60.33
19-01-2012	245	255	245	255	4611000	241	242.2	248.933	246.325	64.96
20-01-2012	250	255	250	255	5500	241.2	242.05	248.9	246.525	64.96
24-01-2012	255	255	245	255	268000	241.4	241.9	249	246.7	64.96
25-01-2012	250	255	250	250	109000	241.5	241.7	249.133	246.85	56.70
26-01-2012	255	255	245	245	199500	241.5	241.45	249.2	246.925	49.87
27-01-2012	250	250	245	245	147500	241.6	241.1	249.3	247	49.87
30-01-2012	245	250	240	245	754500	241.7	240.8	249.4	247.1	49.87
31-01-2012	245	255	245	255	722000	242	240.55	249.533	247.225	61.46
01-02-2012	250	250	245	245	126500	242.2	240.3	249.633	247.3	49.21
02-02-2012	250	255	245	250	302000	242.4	240.15	249.8	247.425	54.13
03-02-2012	265	265	250	260	162000	242.8	240.1	249.967	247.575	62.06
06-02-2012	270	270	255	255	89500	243.2	240	250.133	247.725	56.78
07-02-2012	250	260	250	260	1209000	243.6	239.95	250.3	247.875	60.41
08-02-2012	270	270	255	255	5500	243.9	239.85	250.433	248	55.40
09-02-2012	255	265	255	265	28500	244.3	239.8	250.667	248.15	62.16
10-02-2012	270	280	255	265	127000	244.7	239.8	250.9	248.3	62.16
13-02-2012	265	270	255	265	11000	245.1	240.15	251.133	248.45	62.16
14-02-2012	265	265	255	260	11500	245.3	240.35	251.3	248.575	56.78
15-02-2012	270	270	255	260	50500	245.7	240.7	251.433	248.7	56.78
16-02-2012	260	265	260	260	22500	246.1	241.05	251.533	248.825	56.78
17-02-2012	260	260	255	255	1500	246.4	241.25	251.633	248.9	51.25
20-02-2012	260	260	255	260	101500	246.9	241.5	251.767	249	55.88
21-02-2012	260	260	255	255	25500	247.3	241.65	251.867	249.075	50.69
22-02-2012	255	260	255	255	141500	247.7	242	251.933	249.15	50.69
23-02-2012	255	260	255	260	431000	248.1	242.4	252	249.275	55.48
24-02-2012	255	255	255	255	238500	248.4	242.8	251.767	249.35	50.23
27-02-2012	255	260	255	260	3500	248.8	243.1	251.1	249.45	54.84
28-02-2012	260	260	255	260	41000	249.3	243.55	250.8	249.55	54.84
29-02-2012	250	260	250	260	24000	249.7	243.85	250.533	249.65	54.84
01-03-2012	260	260	255	260	17000	250.1	244.15	250.233	249.7	54.84
02-03-2012	255	260	255	260	11000	250.6	244.45	249.967	249.75	54.84
05-03-2012	255	260	255	260	102500	251.1	244.6	249.7	249.825	54.84
06-03-2012	255	260	255	260	291500	251.7	244.9	249.4	249.875	54.84
07-03-2012	255	260	255	260	21500	252.2	245.1	249.133	249.925	54.84
08-03-2012	255	265	255	265	51000	252.8	245.5	248.9	250.025	61.31
09-03-2012	260	265	260	265	1500	253.4	245.85	248.6	250.1	61.31
12-03-2012	265	265	265	265	1000	253.9	246.3	248.333	250.175	61.31
13-03-2012	255	260	250	260	301000	254.3	246.65	248.033	250.225	52.00
14-03-2012	270	270	255	255	1500	254.5	246.95	247.9	250.275	44.69
15-03-2012	255	255	255	255	175000	254.8	247.25	247.867	250.325	44.69
16-03-2012	250	255	250	255	1500	255	247.45	247.8	250.375	44.69
19-03-2012	260	270	260	260	785000	255.4	247.75	247.767	250.45	52.95
20-03-2012	265	265	260	265	587000	255.9	248	247.867	250.55	59.47
21-03-2012	260	265	260	265	476000	256.3	248.25	247.9	250.65	59.47
22-03-2012	260	260	255	255	546000	256.5	248.4	247.833	250.7	45.00
26-03-2012	255	260	255	260	18500	256.8	248.6	247.767	250.775	51.37
27-03-2012	260	260	260	260	1000	257	248.8	247.7	250.85	51.37
28-03-2012	255	255	255	255	43000	257.2	248.95	247.667	250.9	45.29
29-03-2012	255	255	255	255	88000	257.4	249.05	247.6	250.95	45.29
30-03-2012	255	260	255	260	91500	257.6	249.2	247.433	251.025	51.90
02-04-2012	260	265	255	265	37000	257.8	249.4	247.4	251.15	57.43
03-04-2012	265	270	260	270	238000	258.1	249.65	247.4	251.2	62.13
04-04-2012	255	265	255	265	25500	258.3	249.85	247.367	251.325	55.53
05-04-2012	250	265	250	265	51000	258.6	250.05	247.333	251.5	55.53
09-04-2012	260	260	255	260	46000	258.9	250.2	247.267	251.625	49.45
10-04-2012	250	265	250	265	169500	259.3	250.45	247.167	251.8	54.78
11-04-2012	265	265	265	265	500	259.7	250.7	247.1	251.975	54.78
12-04-2012	250	260	250	260	24000	259.8	250.9	246.967	252.1	48.81
13-04-2012	250	260	250	260	449000	260.1	251.15	246.9	252.25	48.81
16-04-2012	255	260	255	260	101000	260.3	251.35	246.867	252.425	48.81
17-04-2012	255	260	255	260	114000	260.3	251.55	246.833	252.55	48.81
18-04-2012	255	265	255	265	85500	260.5	251.85	246.833	252.725	55.36
19-04-2012	255	265	255	265	328500	260.6	252.1	246.833	252.875	55.36
20-04-2012	260	265	260	265	41000	260.8	252.35	246.833	253.025	55.36
23-04-2012	255	260	255	260	345500	260.7	252.5	246.767	253.175	47.73
24-04-2012	260	260	255	260	51000	260.6	252.65	246.733	253.325	47.73
25-04-2012	255	265	255	265	39500	260.6	252.85	246.967	253.5	54.93
27-04-2012	260	260	255	260	3500	260.6	252.95	247.1	253.625	47.83
30-04-2012	260	260	255	260	235500	260.6	253.15	247.333	253.725	47.83
01-05-2012	255	265	255	265	165500	260.7	253.4	247.6	253.825	54.63
02-05-2012	255	265	255	265	2000	260.9	253.65	247.8	253.95	54.63
03-05-2012	260	260	260	260	126000	260.9	253.9	247.967	254.05	47.46
04-05-2012	265	270	265	265	151500	261.1	254.2	248.133	254.175	53.97
07-05-2012	260	265	260	265	33000	261.3	254.5	248.433	254.275	53.97
08-05-2012	260	270	260	270	30000	261.5	254.8	248.767	254.375	59.75
09-05-2012	260	265	260	265	123000	261.7	255.05	249.1	254.25	52.63
10-05-2012	255	270	255	265	56500	261.8	255.3	249.333	253.775	52.63
11-05-2012	265	265	265	265	2500	261.9	255.6	249.667	253.575	52.63
14-05-2012	260	260	260	260	25500	261.9	255.8	249.867	253.375	45.81
15-05-2012	260	260	245	260	60000	261.9	256	250.067	253.15	45.81
16-05-2012	265	265	210	255	121500	261.8	256.2	250.233	252.925	39.83
21-05-2012	240	250	240	250	81500	261.6	256.35	250.267	252.675	34.92
22-05-2012	245	265	245	260	26500	261.6	256.65	250.467	252.45	48.58
23-05-2012	250	250	245	250	69000	261.4	256.8	250.533	252.2	39.62
24-05-2012	240	265	240	260	127000	261.3	257.05	250.767	252	49.62
25-05-2012	265	265	265	265	500	261.3	257.35	251	251.775	53.75
28-05-2012	240	260	240	260	50500	261.2	257.55	251.267	251.55	49.39
29-05-2012	260	260	250	260	10000	261.2	257.75	251.5	251.325	49.39
30-05-2012	245	260	245	260	1500	261.3	257.9	251.733	251.25	49.39
31-05-2012	260	260	260	260	1000	261.4	258.1	251.967	251.25	49.39
04-06-2012	225	240	220	240	198500	261.1	258.05	252	251.125	34.40
05-06-2012	250	250	245	245	1500	260.8	258.1	252.1	251.025	39.35
06-06-2012	250	250	230	245	13500	260.4	258.15	252.133	251	39.35
07-06-2012	250	250	240	250	24000	260.1	258.2	252.2	250.95	44.24
08-06-2012	240	250	235	250	256500	260	258.25	252.267	250.875	44.24
12-06-2012	250	250	250	250	2000	259.8	258.3	252.333	250.775	44.24
14-06-2012	230	250	230	250	49500	259.6	258.3	252.4	250.675	44.24
15-06-2012	230	250	230	250	109500	259.5	258.35	252.467	250.625	44.24
18-06-2012	240	250	240	250	28500	259.4	258.4	252.5	250.55	44.24
22-06-2012	240	250	240	250	100500	259.2	258.4	252.533	250.375	44.24
25-06-2012	240	250	240	250	251000	258.9	258.35	252.567	250.275	44.24
26-06-2012	240	250	235	235	74500	258.2	258.15	252.5	250.1	30.78
27-06-2012	260	260	250	255	3000	258	258.15	252.567	250.025	51.83
29-06-2012	235	255	235	255	5500	257.8	258.2	252.633	249.95	51.83
03-07-2012	250	255	250	255	100500	257.7	258.3	252.7	249.875	51.83
05-07-2012	235	250	235	245	296500	257.3	258.3	252.733	249.7	43.56
06-07-2012	245	250	245	250	1500	257	258.35	252.8	249.575	48.02
11-07-2012	250	270	235	260	68500	257	258.4	252.933	249.475	55.59
12-07-2012	235	255	235	250	31000	256.8	258.45	253.033	249.375	48.06
13-07-2012	240	250	240	250	25500	256.6	258.45	253.1	249.3	48.06
16-07-2012	250	250	240	250	32500	256.4	258.35	253.167	249.225	48.06
17-07-2012	250	250	240	250	15000	256.1	258.3	253.267	249.15	48.06
18-07-2012	250	250	245	250	69000	255.8	258.2	253.333	249.075	48.06
19-07-2012	255	255	250	250	7000	255.5	258.15	253.4	249	48.06
20-07-2012	240	250	240	250	84500	255.3	258	253.433	248.9	48.06
23-07-2012	240	240	240	240	47500	254.9	257.75	253.4	248.775	39.14
24-07-2012	250	265	240	240	33500	254.4	257.5	253.367	248.825	39.14
25-07-2012	260	260	260	260	500	254.4	257.5	253.433	248.925	57.45
27-07-2012	265	265	250	250	233500	254.2	257.4	253.5	249.05	49.44
30-07-2012	260	260	250	250	10500	253.9	257.3	253.567	249.175	49.44
31-07-2012	265	265	255	255	50500	253.7	257.3	253.667	249.275	53.22
01-08-2012	260	260	250	260	25500	253.7	257.3	253.833	249.4	56.71
02-08-2012	250	260	250	260	83000	253.6	257.35	254	249.5	56.71
06-08-2012	250	270	250	255	4000	253.4	257.35	254.133	249.675	52.20
07-08-2012	270	270	240	245	22500	252.9	257.2	254.167	249.8	44.56
08-08-2012	260	260	250	260	46500	252.8	257.25	254.3	250.025	55.16
09-08-2012	260	260	260	260	500	252.7	257.25	254.433	250.175	55.16
13-08-2012	250	250	250	250	83000	252.4	257.15	254.533	250.35	48.06
14-08-2012	250	250	250	250	35000	252.2	257.05	254.6	250.45	48.06
16-08-2012	250	250	250	250	250000	252	256.95	254.667	250.55	48.06
28-08-2012	240	240	240	240	50500	251.7	256.75	254.7	250.6	41.40
29-08-2012	240	260	240	260	106500	251.9	256.75	254.867	250.675	54.87
30-08-2012	250	250	240	240	250500	251.5	256.55	254.933	250.725	43.98
31-08-2012	240	260	240	260	110500	251.7	256.55	255.1	250.825	53.84
03-09-2012	230	230	230	230	25000	251.1	256.2	255.067	250.85	41.92
04-09-2012	240	245	240	245	119000	250.7	256	255.133	250.925	48.11
05-09-2012	250	250	250	250	1000	250.5	255.85	255.2	251.075	50.02
06-09-2012	235	240	235	240	211000	250.1	255.65	255.2	251.15	46.34
07-09-2012	235	240	235	240	385000	249.7	255.5	255.167	251.225	46.34
10-09-2012	235	240	235	240	126000	249.3	255.35	255.167	251.3	46.34
11-09-2012	235	245	235	245	30000	249.4	255.25	255.167	251.35	48.70
12-09-2012	235	245	235	245	51500	249.4	255.1	255.2	251.425	48.70
13-09-2012	240	240	235	240	58000	249.3	254.85	255.2	251.425	46.34
14-09-2012	235	245	235	245	108000	249.2	254.65	255.2	251.45	49.00
17-09-2012	245	245	245	245	500	249.1	254.55	255.2	251.475	49.00
18-09-2012	235	235	235	235	200000	248.8	254.3	255.133	251.45	43.95
19-09-2012	245	245	245	245	1000	248.7	254.15	255.1	251.475	49.55
20-09-2012	245	245	245	245	1000	248.6	254.05	255.1	251.5	49.55
21-09-2012	245	250	245	250	75500	248.6	254	255.133	251.525	52.31
24-09-2012	240	260	240	260	737000	248.8	254	255.2	251.6	57.35
25-09-2012	255	255	240	255	201500	248.9	253.9	255.2	251.65	54.26
26-09-2012	250	265	250	265	817500	249.5	253.85	255.267	251.75	59.01
27-09-2012	265	320	265	310	4477500	250.6	254.3	255.633	252.075	72.73
28-09-2012	310	310	285	285	654000	251.2	254.5	255.867	252.275	60.60
01-10-2012	285	315	285	305	9866000	252.2	254.95	256.267	252.575	65.55
02-10-2012	300	315	300	300	245500	253.3	255.3	256.633	252.875	63.40
03-10-2012	290	300	285	300	378500	254.3	255.65	257	253.175	63.40
04-10-2012	295	300	290	290	117500	254.9	255.95	257.233	253.425	58.93
05-10-2012	290	305	280	295	1101000	255.8	256.3	257.567	253.725	60.43
08-10-2012	300	300	290	295	135500	256.7	256.65	257.867	254	60.43
09-10-2012	275	300	275	300	1082500	257.7	257.05	258.133	254.3	62.04
10-10-2012	295	365	295	355	152276500	259.8	257.95	258.8	254.9	74.40
11-10-2012	360	440	325	440	266492500	263.6	259.7	260	255.9	83.39
12-10-2012	445	465	385	400	827421500	266.6	261.05	260.967	256.7	70.79
15-10-2012	400	405	325	330	669303000	268.2	261.75	261.4	257.125	55.09
16-10-2012	335	340	290	290	77785500	269.2	262.05	261.567	257.35	48.48
17-10-2012	290	300	265	275	6965500	269.9	262.15	261.633	257.5	46.24
18-10-2012	280	280	250	265	4634000	270	262.2	261.667	257.575	44.75
19-10-2012	260	265	260	265	1359000	270.3	262.25	261.7	257.7	44.75
22-10-2012	260	265	260	260	2538500	270.5	262.2	261.7	257.8	43.94
23-10-2012	265	265	260	260	1613000	270.6	262.15	261.733	257.9	43.94
24-10-2012	265	265	260	260	2629500	270.6	262.15	261.733	258.025	43.94
25-10-2012	260	265	260	265	1829000	270.7	262.15	261.8	258.175	45.19
29-10-2012	265	265	260	260	1184000	270.8	262.1	261.833	258.3	44.13
30-10-2012	260	285	260	275	17728500	271.4	262.15	261.933	258.475	48.07
31-10-2012	280	285	270	270	1027000	271.6	262.2	262.033	258.625	46.88
01-11-2012	270	270	265	270	614000	271.8	262.25	262.1	258.775	46.88
02-11-2012	265	275	265	270	398000	272.2	262.3	262.167	258.95	46.88
05-11-2012	260	275	260	270	735500	272.6	262.4	262.233	259.1	46.88
06-11-2012	270	270	265	270	745000	273	262.5	262.3	259.25	46.88
07-11-2012	265	270	265	265	1008500	273.5	262.6	262.333	259.4	45.26
08-11-2012	265	270	265	270	1067000	273.7	262.8	262.4	259.575	47.22
09-11-2012	265	270	265	270	1739500	274.3	262.9	262.467	259.775	47.22
12-11-2012	265	270	265	265	2870000	274.4	263.05	262.5	259.925	45.34
13-11-2012	265	270	265	270	1188500	275.2	263.15	262.533	260.1	47.59
14-11-2012	265	270	265	270	472500	275.7	263.2	262.567	260.275	47.59
19-11-2012	265	285	265	275	18826500	276.2	263.35	262.633	260.45	49.98
20-11-2012	275	285	265	265	12671500	276.7	263.4	262.667	260.575	45.51
21-11-2012	265	275	265	265	461000	277.2	263.45	262.733	260.675	45.51
22-11-2012	265	275	265	275	926000	277.9	263.6	262.867	260.85	50.63
23-11-2012	270	275	270	275	444000	278.5	263.95	263	261	50.63
26-11-2012	270	280	270	280	5044500	279.2	264.3	263.133	261.2	53.19
27-11-2012	275	280	275	275	1825000	279.9	264.6	263.2	261.375	50.38
28-11-2012	275	280	275	280	3049000	280.6	264.9	263.3	261.55	53.05
29-11-2012	280	310	280	285	44632500	281.4	265.25	263.5	261.75	55.62
30-11-2012	285	290	265	270	2530000	282.1	265.45	263.567	261.875	47.26
03-12-2012	270	280	265	270	1368000	282.6	265.65	263.633	261.975	47.26
04-12-2012	265	270	265	270	918500	283.1	265.85	263.733	262.1	47.26
05-12-2012	270	270	265	270	2722500	283.5	266.05	263.833	262.225	47.26
06-12-2012	270	275	270	275	570000	283.8	266.3	263.933	262.35	50.59
07-12-2012	270	280	270	280	1406500	284.3	266.6	264.033	262.475	53.73
10-12-2012	275	280	275	280	2419000	284.6	267.05	264.1	262.6	53.73
11-12-2012	275	290	275	280	13899000	284	267.3	264.2	262.725	53.73
12-12-2012	275	280	275	280	595500	283.9	267.55	264.3	262.875	53.73
13-12-2012	275	330	275	330	30363500	284.4	268.3	264.767	263.3	75.07
14-12-2012	330	350	300	300	119765000	284.4	268.85	265	263.575	57.84
17-12-2012	305	325	300	320	35005000	284.8	269.55	265.367	263.95	63.80
18-12-2012	320	330	290	295	70177500	284.9	269.9	265.6	264.15	53.59
19-12-2012	290	305	290	300	4933500	285	270.4	265.867	264.425	55.14
20-12-2012	305	305	290	295	17468000	285	270.85	266.1	264.65	53.23
21-12-2012	295	295	290	290	3642500	284.8	271.25	266.3	264.8	51.32
26-12-2012	290	295	290	290	1403000	283.5	271.65	266.467	264.975	51.32
27-12-2012	290	295	290	290	1227000	280.5	272.05	266.633	265.125	51.32
28-12-2012	290	295	290	290	4311500	278.3	272.45	266.8	265.3	51.32
02-01-2013	290	295	290	290	643000	277.5	272.85	267	265.425	51.32
03-01-2013	290	295	290	295	889500	277.6	273.4	267.233	265.575	53.73
04-01-2013	290	295	290	290	1238000	277.9	273.9	267.4	265.7	51.01
07-01-2013	290	295	290	295	3166500	278.5	274.25	267.633	265.875	53.54
08-01-2013	290	315	290	295	17459500	279.1	274.7	267.867	266.05	53.54
09-01-2013	295	300	295	295	541000	279.8	275.15	268.067	266.225	53.54
10-01-2013	295	340	295	315	93131000	280.9	275.75	268.4	266.525	63.08
11-01-2013	320	320	290	295	70856500	281.6	276.1	268.633	266.7	51.66
14-01-2013	295	300	290	295	7356500	282.2	276.45	268.833	266.9	51.66
15-01-2013	295	305	280	280	16144500	282.6	276.7	268.933	267.025	44.63
16-01-2013	285	285	280	285	5561500	282.8	277.1	269.033	267.15	47.21
17-01-2013	285	285	280	280	319500	283	277.3	269.133	267.275	44.95
18-01-2013	280	290	280	280	5325000	283.2	277.5	269.233	267.375	44.95
21-01-2013	285	285	280	280	7710500	283.4	277.8	269.333	267.475	44.95
22-01-2013	280	285	280	280	1865000	283.6	278.1	269.467	267.575	44.95
23-01-2013	285	285	280	285	2196000	283.9	278.45	269.633	267.7	48.28
25-01-2013	285	285	280	285	1520500	284.3	278.9	269.833	267.825	48.28
28-01-2013	280	290	280	280	13340000	284.5	279.1	270.033	267.925	45.12
29-01-2013	280	285	280	280	990000	284.7	279.5	270.167	268.025	45.12
30-01-2013	280	285	280	285	537500	285.1	279.75	270.4	268.15	48.99
31-01-2013	280	285	280	280	2239000	285.3	280.25	270.533	268.225	45.53
01-02-2013	280	285	280	280	880000	285.5	280.6	270.633	268.3	45.53
04-02-2013	285	285	280	280	1921000	285.6	280.9	270.767	268.375	45.53
05-02-2013	280	290	280	280	7544000	285.9	281.3	270.9	268.475	45.53
06-02-2013	285	285	280	285	656000	286.3	281.75	271.067	268.625	50.25
07-02-2013	280	285	280	280	546000	286.4	282.15	271.2	268.75	45.96
08-02-2013	280	285	280	280	218500	286.5	282.5	271.467	268.875	45.96
11-02-2013	285	285	280	280	1337500	286.5	282.85	271.7	268.975	45.96
12-02-2013	280	285	280	285	614500	286.7	283.3	271.967	269.075	51.17
13-02-2013	285	285	280	285	453000	286.8	283.7	272.2	269.175	51.17
14-02-2013	285	290	285	285	1376500	286.8	284.1	272.433	269.325	51.17
15-02-2013	285	290	285	290	2679000	287.2	284.65	272.7	269.475	56.42
18-02-2013	290	295	285	290	13541500	287.6	285.1	272.967	269.625	56.42
19-02-2013	290	290	285	290	3539000	288	285.55	273.233	269.8	56.42
20-02-2013	290	290	285	285	2236000	288.3	285.9	273.467	269.95	49.74
21-02-2013	290	290	285	290	3757500	288.6	286.2	273.733	270.1	55.42
22-02-2013	290	290	285	290	389000	288.8	286.55	274	270.225	55.42
25-02-2013	285	295	285	290	7086500	289	286.8	274.367	270.325	55.42
26-02-2013	290	295	285	290	900000	289.2	286.6	274.6	270.45	55.42
27-02-2013	290	290	285	290	1785000	289.4	286.65	274.833	270.575	55.42
28-02-2013	290	290	285	290	4024000	288.6	286.5	275.067	270.725	55.42
01-03-2013	285	290	285	285	672000	288.3	286.35	275.333	270.825	47.12
04-03-2013	285	290	285	290	1138500	287.7	286.25	275.6	270.95	54.46
05-03-2013	285	285	285	285	269000	287.5	286.2	275.767	271.075	47.37
06-03-2013	285	315	285	315	7169000	287.8	286.4	276.2	271.35	71.42
07-03-2013	315	355	310	355	115349500	289	287	276.9	271.825	82.74
08-03-2013	360	390	310	315	259338000	289.5	287.15	277.333	272.1	58.00
11-03-2013	315	315	290	295	4716500	289.6	286.55	277.633	272.25	49.95
13-03-2013	295	305	295	295	1396000	289.7	285.1	277.933	272.4	49.95
14-03-2013	300	305	295	295	1691500	289.8	284.05	278.233	272.55	49.95
15-03-2013	295	305	295	295	844500	289.9	283.7	278.533	272.725	49.95
18-03-2013	295	300	290	295	2231500	289.9	283.75	278.9	272.9	49.95
19-03-2013	295	300	295	295	509500	290	283.95	279.267	273.05	49.95
20-03-2013	295	300	295	295	170000	290	284.25	279.5	273.225	49.95
21-03-2013	300	300	295	300	2771000	290.1	284.6	279.833	273.425	52.71
22-03-2013	300	300	295	295	787500	290.1	284.95	280.133	273.575	49.76
25-03-2013	295	300	295	295	1168500	289.7	285.3	280.4	273.725	49.76
26-03-2013	300	300	295	300	330500	289.8	285.7	280.667	273.925	52.82
27-03-2013	300	310	295	300	5340500	289.9	286.05	280.933	274.1	52.82
28-03-2013	300	305	300	305	1353500	290.4	286.5	281.267	274.3	55.94
01-04-2013	305	305	300	300	634500	290.7	286.75	281.633	274.45	52.22
02-04-2013	300	305	300	305	1817000	291.2	287.1	281.933	274.65	55.41
03-04-2013	305	305	300	305	2025500	291.7	287.45	282.233	274.85	55.41
04-04-2013	300	305	300	305	322500	292.2	287.8	282.6	275.05	55.41
05-04-2013	300	305	300	305	129500	292.7	288.15	282.967	275.275	55.41
08-04-2013	305	305	300	300	686000	293	288.45	283.3	275.475	50.85
09-04-2013	300	305	300	300	1868000	293.3	288.8	283.7	275.7	50.85
10-04-2013	300	305	300	305	742500	293.8	289.15	284	275.975	55.13
11-04-2013	305	310	300	300	8912500	294.2	289.45	284.4	276.175	50.40
12-04-2013	300	305	300	305	289000	294.6	289.85	284.7	276.45	54.60
15-04-2013	305	305	300	305	699000	295.1	290.2	285.2	276.675	54.60
16-04-2013	300	305	300	305	1647500	295.6	290.55	285.6	276.875	54.60
17-04-2013	300	315	300	300	5743500	296	290.8	285.933	277.075	49.38
18-04-2013	300	305	300	300	481000	296.4	291.15	286.333	277.275	49.38
19-04-2013	300	305	300	300	740000	296.7	291.5	286.733	277.475	49.38
22-04-2013	305	305	300	305	1682000	297.2	291.8	287.167	277.7	54.78
23-04-2013	300	305	300	305	83500	297.7	292.1	287.567	278.025	54.78
24-04-2013	305	310	305	305	409500	298.2	292.35	287.967	278.325	54.78
25-04-2013	305	310	305	305	435500	298.6	292.65	288.4	278.625	54.78
26-04-2013	305	310	305	310	177000	299.1	292.95	288.833	278.925	60.45
29-04-2013	315	315	310	310	391500	299.6	293.2	289.267	279.225	60.45
30-04-2013	310	315	310	310	870500	300	293.6	289.767	279.525	60.45
01-05-2013	310	340	310	335	61071000	300.9	294.25	290.367	279.95	77.82
02-05-2013	335	340	320	320	70085000	301.5	294.75	290.867	280.3	60.62
03-05-2013	325	355	320	350	72409000	302.8	295.55	291.533	280.8	73.32
06-05-2013	350	385	320	325	263652500	303.5	296.05	291.967	281.175	56.86
07-05-2013	325	330	305	305	26275500	303.8	296.3	292.3	281.45	47.65
08-05-2013	305	305	300	305	1366000	304.1	296.55	292.567	281.8	47.65
10-05-2013	305	305	300	300	1288000	304.3	296.75	292.5	282.025	45.51
13-05-2013	300	305	295	300	792000	304.5	296.95	292.6	282.25	45.51
14-05-2013	300	300	295	295	1104500	304.6	296.6	292.533	282.45	43.26
15-05-2013	295	305	295	305	1450000	305	296.65	292.567	282.75	48.72
16-05-2013	300	305	300	305	380000	305.3	296.5	292.6	283.025	48.72
17-05-2013	305	310	300	305	784500	305.7	296.6	292.7	283.25	48.72
20-05-2013	305	315	305	305	437000	305.5	296.65	292.767	283.525	48.72
21-05-2013	310	310	300	305	507000	304.5	296.75	292.833	283.8	48.72
22-05-2013	305	305	300	305	493500	304.3	296.9	292.867	284.075	48.72
23-05-2013	310	315	295	300	2689500	304.4	297	292.5	284.325	45.32
24-05-2013	300	305	300	300	32500	304.5	297.1	291.567	284.575	45.32
27-05-2013	300	300	295	300	324500	304.6	297.2	290.9	284.825	45.32
28-05-2013	300	305	300	305	369500	304.8	297.35	290.733	285.1	49.71
29-05-2013	305	305	295	300	390000	304.9	297.4	290.8	285.4	45.75
30-05-2013	300	305	295	305	154000	305.1	297.55	291	285.725	50.03
31-05-2013	300	305	300	300	124500	305.2	297.6	291.233	285.925	46.11
03-06-2013	295	295	285	290	1334500	305	297.55	291.4	286.125	39.46
04-06-2013	290	290	280	280	614000	304.7	297.4	291.533	286.275	34.15
05-06-2013	280	285	265	270	1466000	304.2	296.95	291.6	286.35	29.83
07-06-2013	270	275	260	270	179000	303.6	296.7	291.667	286.4	29.83
10-06-2013	270	270	265	270	371500	303	296.45	291.7	286.45	29.83
11-06-2013	265	265	255	260	765000	302.1	296.25	291.7	286.475	25.76
12-06-2013	255	255	250	255	283000	301.2	295.95	291.567	286.525	23.99
13-06-2013	255	270	255	260	396000	300.3	295.75	291.5	286.525	29.21
14-06-2013	260	270	255	265	580000	299.5	295.6	291.467	286.55	34.09
17-06-2013	270	270	255	255	186500	298.5	295.35	291.367	286.575	29.68
18-06-2013	255	270	255	260	133000	297.6	295.15	291.3	286.625	34.26
19-06-2013	265	265	255	260	293500	296.8	294.9	291.233	286.675	34.26
20-06-2013	255	260	250	255	800500	295.9	294.6	291.167	286.75	31.85
21-06-2013	255	255	245	255	24500	294.9	294.35	291.067	286.725	31.85
24-06-2013	255	255	250	250	76500	293.9	294.05	290.933	286.775	29.46
25-06-2013	255	255	240	245	70000	292.7	293.65	290.8	286.7	27.25
26-06-2013	240	250	235	235	121000	291.3	293.2	290.567	286.725	23.46
27-06-2013	235	245	230	235	1101500	289.9	292.75	290.333	286.675	23.46
28-06-2013	250	250	240	240	218000	288.7	292.35	290.1	286.625	29.17
01-07-2013	235	245	235	245	115000	287.6	292	289.967	286.65	34.44
02-07-2013	240	250	240	240	56000	286.4	291.55	289.8	286.65	31.88
03-07-2013	240	240	230	240	29500	285.1	291.15	289.567	286.65	31.88
04-07-2013	240	240	230	240	118500	283.8	290.75	289.333	286.625	31.88
05-07-2013	245	245	225	230	91000	282.3	290.25	289	286.55	26.90
08-07-2013	225	225	215	225	367500	280.7	289.65	288.667	286.475	24.82
09-07-2013	225	225	215	225	411000	279	289.05	288.3	286.375	24.82
10-07-2013	220	230	220	225	36000	277.3	288.45	287.9	286.275	24.82
11-07-2013	225	235	220	235	181000	275.8	287.9	287.667	286.275	37.02
12-07-2013	225	235	225	235	122000	273.8	287.35	287.433	286.225	37.02
15-07-2013	225	235	225	235	78500	272.1	286.8	287.2	286.175	37.02
16-07-2013	235	235	225	235	11500	269.8	286.3	286.967	286.1	37.02
17-07-2013	235	245	235	245	195000	268.2	285.85	286.767	286.025	48.31
18-07-2013	245	260	245	255	4267500	267.2	285.5	286.6	286.025	56.67
19-07-2013	255	260	250	255	342500	266.2	285.15	286.433	285.975	56.67
22-07-2013	250	255	245	255	485000	265.3	284.8	286.267	285.7	56.67
23-07-2013	260	275	260	270	1057500	264.7	284.6	286.2	285.625	66.75
24-07-2013	270	270	255	255	426000	263.9	284.25	285.7	285.375	53.38
25-07-2013	250	260	250	255	119500	262.9	283.95	285.4	285.15	53.38
26-07-2013	260	265	255	260	393000	262	283.65	285	284.95	56.73
29-07-2013	260	265	255	265	437000	261.2	283.45	284.8	284.825	59.84
30-07-2013	260	265	255	260	311500	260.3	282.9	284.533	284.65	55.54
31-07-2013	260	265	255	255	467000	259.3	281.9	284.267	284.45	51.56
01-08-2013	260	265	255	260	247500	258.4	281.35	284.067	284.25	55.03
02-08-2013	260	265	255	260	155000	257.6	281	283.867	283.775	55.03
12-08-2013	260	265	260	265	236500	256.9	280.7	283.7	282.9	58.49
13-08-2013	260	265	260	260	66000	256.1	280.35	283.5	282.2	54.02
14-08-2013	260	265	260	265	68500	255.3	280.05	283.333	281.875	57.51
15-08-2013	255	265	255	265	62000	254.6	279.75	283.133	281.75	57.51
16-08-2013	265	265	255	255	70500	253.6	279.35	282.9	281.65	48.89
19-08-2013	250	250	245	245	162000	252.5	278.85	282.567	281.55	42.09
20-08-2013	240	250	225	230	313000	251.3	278.15	282.133	281.375	34.37
21-08-2013	230	240	230	240	183500	250.5	277.6	281.767	281.275	42.01
22-08-2013	230	235	230	235	13500	249.8	277	281.233	281.15	39.53
23-08-2013	235	235	230	235	141000	249.1	276.35	280.833	281.025	39.53
26-08-2013	230	240	230	240	1349000	248.5	275.75	280.467	280.9	43.40
27-08-2013	230	230	225	225	1258500	247.8	274.95	280.1	280.725	35.97
28-08-2013	220	225	220	225	89500	247.2	274.2	279.7	280.475	35.97
29-08-2013	220	230	220	230	303000	246.6	273.45	279.367	280.275	39.94
30-08-2013	235	235	225	235	320000	246	272.75	279.067	280.1	43.71
02-09-2013	235	235	230	235	17500	245.6	272.05	278.767	279.925	43.71
03-09-2013	230	245	230	235	11514000	245.1	271.35	278.467	279.75	43.71
04-09-2013	230	240	230	235	1615500	244.6	270.7	278.133	279.575	43.71
05-09-2013	235	240	235	235	966000	244.2	270.05	277.8	279.425	43.71
06-09-2013	230	230	225	230	106000	243.7	269.3	277.467	279.225	40.07
09-09-2013	235	235	235	235	500	243.4	268.65	277.167	279.05	45.00
10-09-2013	230	230	225	230	229500	243.1	267.9	276.8	278.875	41.34
11-09-2013	230	230	220	225	554000	242.9	267.1	276.433	278.65	38.01
12-09-2013	230	230	220	225	78000	242.7	266.3	276.067	278.425	38.01
13-09-2013	225	225	225	225	64000	242.4	265.55	275.7	278.175	38.01
16-09-2013	220	230	220	225	2800500	242	264.8	275.333	277.975	38.01
17-09-2013	230	245	230	235	8334000	241.9	264.15	275	277.825	49.05
18-09-2013	235	235	230	230	261000	241.7	263.4	274.667	277.6	44.76
19-09-2013	235	250	230	240	14135000	241.7	262.75	274.4	277.425	53.52
20-09-2013	240	240	230	235	289500	241.8	262.05	274.1	277.2	49.31
23-09-2013	235	240	235	240	21000	242.1	261.4	273.8	277.025	53.27
24-09-2013	240	240	230	235	155500	242.3	260.65	273.467	276.8	49.14
25-09-2013	230	235	225	235	67000	242.5	259.9	273.133	276.55	49.14
26-09-2013	235	235	235	235	500	242.5	259.15	272.767	276.375	49.14
27-09-2013	230	230	225	230	218000	242.4	258.1	272.367	276.175	44.79
30-09-2013	225	230	225	230	204000	242.3	257.2	271.967	275.975	44.79
01-10-2013	230	235	225	235	111000	242.3	256.05	271.633	275.8	49.93
02-10-2013	230	230	225	225	66500	241.9	255.05	271.2	275.55	41.60
03-10-2013	225	230	225	230	82000	241.4	254.3	270.8	275.3	46.41
04-10-2013	230	245	230	235	791500	241	253.6	270.433	275.075	50.78
07-10-2013	230	235	225	230	98500	240.5	252.9	270.033	274.825	46.68
08-10-2013	230	235	225	230	82500	239.7	252.2	269.633	274.575	46.68
09-10-2013	235	235	230	230	461500	239.2	251.55	269.233	274.075	46.68
10-10-2013	230	235	230	235	42000	238.8	250.85	268.9	273.75	51.56
11-10-2013	235	240	235	235	46000	238.3	250.15	268.533	273.325	51.56
16-10-2013	235	240	235	235	115500	237.7	249.45	268.2	273.025	51.56
17-10-2013	240	245	235	235	169000	237.2	248.75	267.667	272.7	51.56
18-10-2013	240	240	235	240	513000	236.9	248.1	266.9	272.425	56.88
21-10-2013	240	240	235	235	564000	236.4	247.4	266.367	272.15	50.87
22-10-2013	240	240	235	240	414500	236	246.8	266	271.9	55.89
23-10-2013	240	245	235	240	1749500	235.5	246.2	265.633	271.65	55.89
24-10-2013	240	240	235	240	83500	235.1	245.6	265.267	271.4	55.89
25-10-2013	240	240	235	240	161000	234.6	244.95	264.9	271.15	55.89
28-10-2013	240	240	235	240	94500	234.1	244.35	264.533	270.875	55.89
29-10-2013	240	240	235	240	714500	233.8	243.7	264.167	270.625	55.89
30-10-2013	240	240	235	240	124500	233.7	243.1	263.8	270.35	55.89
31-10-2013	235	240	235	240	1902000	233.9	242.6	263.4	270.075	55.89
01-11-2013	235	240	235	240	241500	233.9	242.2	263.033	269.8	55.89
04-11-2013	235	240	235	240	1000	234	241.9	262.667	269.425	55.89
06-11-2013	235	240	235	240	546000	234.1	241.6	262.267	269.15	55.89
07-11-2013	240	240	235	235	2763000	234	241.25	261.833	268.85	45.41
08-11-2013	240	240	235	240	449000	234.3	241.05	261.4	268.65	54.58
11-11-2013	240	240	235	240	413500	234.6	240.9	261	268.425	54.58
12-11-2013	235	235	230	235	43000	234.7	240.65	260.533	268.2	45.68
13-11-2013	235	235	225	230	79000	234.6	240.3	260.033	267.95	38.86
14-11-2013	225	235	225	235	121000	234.6	240.1	259.567	267.725	47.33
15-11-2013	235	235	225	230	113500	234.5	239.8	259.067	267.475	41.18
18-11-2013	230	230	225	230	27000	234.4	239.5	258.6	267.2	41.18
19-11-2013	230	230	220	230	117500	234.3	239.25	258.133	266.925	41.18
20-11-2013	225	225	225	225	3500	234.2	238.95	257.6	266.65	35.44
21-11-2013	220	225	220	225	42500	234	238.7	257.1	266.375	35.44
22-11-2013	225	225	220	225	99500	233.9	238.5	256.567	266.075	35.44
25-11-2013	220	220	215	215	98000	233.7	238.3	255.967	265.75	26.28
26-11-2013	220	220	215	215	23500	233.5	238.1	255.367	265.425	26.28
27-11-2013	215	215	215	215	16500	233.3	237.85	254.8	265.1	26.28
28-11-2013	215	215	205	205	135000	232.9	237.45	254.167	264.725	19.86
29-11-2013	210	210	205	210	164000	232.4	237.15	253.567	264.35	29.17
02-12-2013	210	215	210	215	26500	232.1	236.9	252.967	264.025	37.05
03-12-2013	215	215	215	215	26000	231.6	236.65	252.367	263.7	37.05
04-12-2013	215	215	210	215	68000	231.2	236.5	251.767	263.375	37.05
05-12-2013	210	215	205	215	3500	230.7	236.4	251.167	263.025	37.05
06-12-2013	210	210	210	210	1000	230.2	236.25	250.5	262.65	32.23
09-12-2013	210	210	210	210	16500	229.7	236.1	249.833	262.275	32.23
10-12-2013	210	215	210	210	29500	229.2	235.85	249.167	261.875	32.23
11-12-2013	220	220	215	220	25500	229	235.7	248.4	261.525	48.85
12-12-2013	210	215	210	215	26000	228.7	235.5	247.7	261.15	43.15
13-12-2013	210	215	205	215	36000	228.3	235.3	246.8	260.8	43.15
16-12-2013	225	225	200	210	162500	228	234.95	246.033	260.4	38.01
17-12-2013	215	215	205	215	7000	227.7	234.55	245.433	260.025	45.06
20-12-2013	205	215	205	215	2000	227.3	234.15	244.833	259.65	45.06
24-12-2013	215	215	215	215	2500	227	233.75	244.267	259.275	45.06
27-12-2013	210	210	205	210	31000	226.6	233.15	243.667	258.875	39.45
30-12-2013	215	215	205	210	1500	226.2	232.7	243.1	258.475	39.45
01-01-2014	215	215	205	210	1500	225.7	232.25	242.467	258.1	39.45
02-01-2014	215	215	205	215	47500	225.3	231.8	241.867	257.725	47.60
03-01-2014	205	210	205	210	26500	224.8	231.25	241.233	257.35	41.58
06-01-2014	200	209	200	207	9200	224.24	230.72	240.58	256.81	38.43
07-01-2014	214	214	172	209	1500	223.62	230.26	239.94	256.08	41.60
08-01-2014	210	211	200	210	1000	223.12	229.76	239.307	255.555	43.18
09-01-2014	213	213	200	209	6200	222.5	229.25	238.7	255.125	41.96
10-01-2014	201	208	201	208	1500	221.86	228.68	238.087	254.69	40.72
13-01-2014	209	209	200	204	55400	221.14	228.12	237.447	254.235	36.13
15-01-2014	218	225	202	218	446400	220.7	227.65	236.867	253.85	55.17
16-01-2014	219	219	205	216	72100	220.22	227.16	236.307	253.455	52.75
17-01-2014	219	219	208	209	2600	219.6	226.7	235.667	253.025	45.27
20-01-2014	216	220	212	212	1022500	219.04	226.37	235.08	252.61	48.63
21-01-2014	212	221	200	205	6864100	218.34	226.12	234.513	252.135	42.13
22-01-2014	205	211	201	203	3844000	217.6	225.75	234	251.675	40.46
23-01-2014	203	205	201	202	94300	216.84	225.42	233.547	251.21	39.62
24-01-2014	203	204	202	203	65000	216.1	225.1	233.1	250.725	40.95
27-01-2014	200	201	195	199	102300	215.38	224.69	232.627	250.22	37.41
28-01-2014	202	202	195	200	121000	214.58	224.44	232.227	249.695	38.83
29-01-2014	202	202	200	200	10900	213.78	224.19	231.86	249.195	38.83
30-01-2014	200	200	196	200	12300	213.08	223.89	231.46	248.67	38.83
03-02-2014	200	200	200	200	2000	212.48	223.54	231.027	248.145	38.83
04-02-2014	200	201	200	201	38800	211.8	223.2	230.667	247.625	40.65
05-02-2014	203	203	203	203	700	211.26	222.88	230.287	247.115	44.21
06-02-2014	205	205	203	204	5700	210.74	222.57	229.913	246.635	45.96
07-02-2014	205	205	198	203	40400	210.2	222.25	229.567	246.15	44.46
10-02-2014	205	205	200	203	9500	209.76	221.98	229.22	245.64	44.46
11-02-2014	204	204	200	203	1100	209.32	221.66	228.907	245.155	44.46
12-02-2014	201	204	200	204	15500	208.9	221.4	228.633	244.65	46.63
13-02-2014	200	204	200	203	12600	208.66	221.18	228.42	244.14	44.75
14-02-2014	203	203	200	203	33400	208.42	220.96	228.207	243.63	44.75
17-02-2014	203	204	201	203	64100	208.18	220.74	227.96	243.145	44.75
18-02-2014	202	203	201	202	20400	208.12	220.51	227.673	242.655	42.59
19-02-2014	204	204	199	199	5100	207.9	220.15	227.4	242.15	36.86
20-02-2014	204	204	200	201	98400	207.62	219.86	227.14	241.63	42.42
21-02-2014	204	204	200	204	20500	207.4	219.5	226.9	241.125	49.60
24-02-2014	201	202	200	202	64500	207.14	219.17	226.713	240.61	45.53
25-02-2014	202	202	200	202	1300	206.88	218.79	226.56	240.095	45.53
26-02-2014	203	204	201	202	264600	206.72	218.46	226.407	239.555	45.53
27-02-2014	200	201	200	201	5200	206.54	218.12	226.247	239.01	43.31
28-02-2014	199	201	198	201	17700	206.36	217.78	226.02	238.465	43.31
03-03-2014	199	200	199	200	10100	205.96	217.48	225.787	237.79	40.99
04-03-2014	200	202	199	202	7000	205.7	217.2	225.567	237.2	47.09
05-03-2014	204	204	201	202	800	205.44	216.87	225.347	236.46	47.09
06-03-2014	199	202	199	202	36200	205.28	216.64	225.06	235.845	47.09
07-03-2014	200	200	175	199	118900	204.96	216.33	224.687	235.315	39.45
10-03-2014	194	202	194	202	67500	204.7	216	224.333	234.8	48.45
11-03-2014	200	204	200	203	36200	204.46	215.73	223.987	234.315	51.07
12-03-2014	203	208	203	206	155700	204.38	215.49	223.56	233.845	57.95
13-03-2014	206	219	205	219	1105100	204.56	215.38	223.32	233.465	74.62
14-03-2014	219	230	205	205	9433700	204.46	215.08	222.987	232.965	51.12
17-03-2014	214	214	205	209	21000	204.34	214.82	222.647	232.485	55.44
18-03-2014	205	206	205	206	248300	204.26	214.53	222.253	231.99	51.75
19-03-2014	205	206	204	205	82600	204.22	214.23	221.887	231.49	50.54
20-03-2014	204	204	200	200	388000	204.04	213.83	221.52	230.965	44.89
21-03-2014	210	210	200	205	25000	203.94	213.53	221.153	230.465	50.81
24-03-2014	207	207	199	205	105600	203.86	213.18	220.787	229.99	50.81
25-03-2014	200	204	200	204	33800	203.78	212.82	220.38	229.51	49.58
26-03-2014	205	205	197	201	82000	203.72	212.43	219.987	229.015	45.97
27-03-2014	198	200	190	198	535400	203.32	212.01	219.54	228.48	42.63
28-03-2014	195	202	195	201	164500	203.02	211.62	219.113	227.985	46.79
01-04-2014	201	219	201	217	1263300	203.18	211.39	218.86	227.545	62.45
02-04-2014	215	239	215	237	2788000	203.68	211.36	218.807	227.23	73.10
03-04-2014	237	243	230	231	17520000	204.2	211.27	218.813	226.935	66.97
04-04-2014	230	230	225	226	290900	204.66	211.13	218.72	226.665	62.27
07-04-2014	223	223	220	220	7000	205.02	210.93	218.62	226.415	57.10
08-04-2014	223	223	214	214	7000	205.24	210.67	218.48	226.135	52.41
10-04-2014	218	218	208	215	250400	205.56	210.47	218.313	225.86	53.10
11-04-2014	219	219	215	215	200	205.86	210.22	218.247	225.635	53.10
14-04-2014	210	219	208	219	84300	206.24	210.01	218.207	225.455	56.06
15-04-2014	212	212	210	210	10000	206.44	209.76	218.073	225.205	48.63
16-04-2014	212	212	211	211	54500	206.66	209.57	217.913	224.935	49.43
17-04-2014	209	224	208	210	20300	206.84	209.32	217.747	224.71	48.61
21-04-2014	210	224	210	224	3600	207.26	209.26	217.673	224.53	58.87
22-04-2014	230	240	216	229	446800	207.76	209.25	217.633	224.375	61.81
23-04-2014	235	235	221	221	17600	208.12	209.16	217.54	224.205	55.04
25-04-2014	230	230	211	216	137500	208.38	209.07	217.447	224.01	51.27
28-04-2014	213	213	209	209	29100	208.5	208.91	217.273	223.805	46.46
29-04-2014	208	208	206	207	119500	208.56	208.73	217.12	223.615	45.16
30-04-2014	207	217	206	213	210000	208.76	208.71	217.04	223.505	49.71
02-05-2014	216	219	216	216	193900	209.02	208.72	216.98	223.41	51.87
05-05-2014	213	213	213	213	26500	209.22	208.7	216.9	223.275	49.58
06-05-2014	212	212	211	211	9200	209.4	208.76	216.807	223.105	48.06
07-05-2014	222	222	220	220	6600	209.82	208.86	216.707	223.005	54.78
08-05-2014	234	234	216	220	191900	210.2	208.91	216.64	222.905	54.78
09-05-2014	225	225	218	218	6600	210.48	208.94	216.493	222.795	53.01
12-05-2014	224	224	216	222	10000	210.88	209.01	216.407	222.755	56.07
13-05-2014	219	224	219	223	21000	211.3	209.09	216.293	222.745	56.82
16-05-2014	220	223	220	220	31000	211.66	209.19	216.193	222.72	53.83
19-05-2014	224	224	220	220	210100	212.04	209.29	216.093	222.695	53.83
20-05-2014	215	217	215	216	15100	212.34	209.35	215.967	222.6	49.78
21-05-2014	215	218	215	218	5200	212.7	209.33	215.887	222.515	51.74
22-05-2014	220	220	220	220	88200	213.06	209.38	215.82	222.44	53.68
23-05-2014	215	222	215	216	7600	213.34	209.39	215.693	222.345	49.40
26-05-2014	215	216	215	216	10700	213.62	209.45	215.633	222.2	49.40
28-05-2014	223	223	216	220	18900	214.04	209.5	215.567	222.025	53.68
30-05-2014	219	223	215	220	36400	214.4	209.55	215.467	221.85	53.68
02-06-2014	220	220	217	217	200100	214.68	209.57	215.38	221.66	50.00
03-06-2014	215	220	215	220	3600	214.96	209.67	215.313	221.41	53.44
04-06-2014	216	219	215	219	40100	214.96	209.76	215.24	221.23	52.15
05-06-2014	216	220	216	216	5200	215.18	209.82	215.113	221.035	48.38
06-06-2014	220	220	215	219	164700	215.38	209.86	215.007	220.83	52.11
09-06-2014	219	219	215	215	14700	215.56	209.91	214.873	220.58	47.21
10-06-2014	214	215	210	214	52100	215.74	209.98	214.733	220.35	46.05
11-06-2014	213	220	212	215	8800	216.04	210.04	214.567	220.15	47.45
12-06-2014	210	215	210	215	2600	216.24	210.09	214.433	219.925	47.45
13-06-2014	210	215	209	215	42400	216.44	210.15	214.267	219.7	47.45
16-06-2014	201	209	201	209	4500	216.54	210.16	214.06	219.42	39.74
17-06-2014	202	209	201	203	786100	216.58	210.15	213.813	219.135	33.83
18-06-2014	204	204	204	204	12300	216.7	210.01	213.573	218.83	35.55
19-06-2014	202	203	202	203	7000	216.74	209.88	213.327	218.52	34.58
20-06-2014	203	203	203	203	6600	216.46	209.82	213.08	218.26	34.58
24-06-2014	203	208	203	207	18600	215.86	209.77	212.86	218.07	41.92
26-06-2014	206	206	203	204	700	215.32	209.76	212.62	217.94	38.44
27-06-2014	203	203	203	203	900	214.86	209.76	212.373	217.755	37.32
02-07-2014	202	213	202	213	1900	214.72	209.87	212.193	217.645	52.23
03-07-2014	213	214	212	214	7600	214.72	209.98	212.02	217.54	53.42
04-07-2014	203	214	203	207	11500	214.56	210.06	211.833	217.375	44.96
07-07-2014	207	209	205	209	8300	214.44	210.15	211.627	217.295	47.52
08-07-2014	206	213	204	205	114600	214.16	210.2	211.393	217.195	43.19
09-07-2014	206	213	204	205	114600	214.06	210.25	211.193	217.07	43.19
10-07-2014	214	214	204	208	900	214	210.33	211.047	216.935	47.36
11-07-2014	215	215	215	215	100	214.1	210.47	210.913	216.835	55.55
14-07-2014	201	212	201	205	300	213.72	210.49	210.747	216.685	44.82
15-07-2014	205	213	201	203	55100	213.2	210.48	210.567	216.525	43.03
16-07-2014	209	211	204	206	3900	212.9	210.51	210.407	216.38	46.48
17-07-2014	204	211	204	208	146600	212.74	210.56	210.293	216.27	48.72
18-07-2014	209	213	209	213	500	212.82	210.66	210.213	216.16	53.89
21-07-2014	225	225	209	213	24200	212.94	210.75	210.133	216.075	53.89
22-07-2014	223	225	215	220	149000	213.08	210.92	210.167	216.05	60.39
23-07-2014	207	229	207	220	136500	213.16	211.09	210.2	216.025	60.39
24-07-2014	218	220	217	220	14600	213.3	211.26	210.233	216	60.39
25-07-2014	209	219	209	218	44700	213.44	211.42	210.32	215.965	57.50
04-08-2014	210	217	209	217	87600	213.38	211.6	210.367	215.875	56.05
05-08-2014	213	219	212	212	13200	213.22	211.71	210.347	215.785	49.38
06-08-2014	210	210	208	208	69800	213.02	211.75	210.3	215.625	44.78
07-08-2014	210	210	209	209	73000	212.76	211.82	210.26	215.495	46.13
08-08-2014	210	210	210	210	10000	212.5	211.9	210.227	215.345	47.51
11-08-2014	210	213	210	213	226100	212.36	212.01	210.247	215.235	51.53
12-08-2014	211	215	211	212	151100	212.2	212.12	210.26	215.12	50.15
13-08-2014	216	219	216	218	225600	212.24	212.29	210.313	215.035	57.50
14-08-2014	221	223	218	223	456000	212.34	212.52	210.333	215	62.46
15-08-2014	220	226	206	213	3063900	212.2	212.63	210.32	214.915	49.91
18-08-2014	215	215	214	214	10900	212.16	212.75	210.313	214.81	50.97
19-08-2014	209	213	206	208	146100	212	212.81	210.3	214.725	44.83
20-08-2014	207	212	207	208	1200	211.76	212.9	210.253	214.615	44.83
21-08-2014	209	210	209	210	3500	211.56	212.98	210.22	214.49	47.28
22-08-2014	207	217	207	209	143300	211.4	213.04	210.18	214.385	46.18
25-08-2014	210	216	210	216	200	211.32	213.14	210.22	214.315	54.25
27-08-2014	206	213	206	213	1300	211.2	213.08	210.24	214.23	50.74
28-08-2014	206	216	206	216	200	211.2	213.19	210.28	214.135	53.95
01-09-2014	209	209	208	208	1100	210.98	213.18	210.233	214	45.44
02-09-2014	214	214	206	210	75200	210.88	213.22	210.233	213.875	47.66
03-09-2014	210	212	210	211	1500	210.82	213.28	210.26	213.755	48.79
04-09-2014	209	209	204	208	51600	210.68	213.36	210.253	213.595	45.63
05-09-2014	201	210	201	210	6500	210.58	213.41	210.253	213.47	48.04
08-09-2014	209	210	208	210	155700	210.48	213.46	210.26	213.32	48.04
09-09-2014	205	214	205	214	12600	210.58	213.56	210.3	213.19	52.90
10-09-2014	206	211	202	204	142700	210.6	213.59	210.3	213.01	42.26
11-09-2014	210	210	210	210	200	210.72	213.71	210.247	212.86	48.90
12-09-2014	202	212	202	210	2600	210.86	213.8	210.207	212.71	48.90
15-09-2014	210	210	203	210	300	211	213.73	210.213	212.56	48.90
17-09-2014	212	212	205	211	1100	211.08	213.47	210.207	212.415	50.10
18-09-2014	204	209	204	209	600	211.18	213.25	210.233	212.26	47.70
19-09-2014	214	214	214	214	100	211.4	213.13	210.307	212.13	53.67
22-09-2014	204	210	204	210	2600	211.34	213.03	210.36	211.98	48.86
23-09-2014	207	212	202	209	12000	211.24	212.98	210.4	211.825	47.71
26-09-2014	203	209	203	204	15400	211.18	212.87	210.433	211.67	42.34
29-09-2014	200	209	198	209	400	211.18	212.81	210.493	211.515	48.57
30-09-2014	200	209	198	201	1000	211.1	212.63	210.5	211.32	40.94
01-10-2014	203	204	198	198	76900	210.96	212.51	210.487	211.135	38.50
02-10-2014	201	201	193	196	33200	210.72	212.36	210.46	210.965	36.92
03-10-2014	209	209	180	205	700	210.52	212.31	210.487	210.815	47.39
06-10-2014	192	202	192	200	14100	210.42	212.07	210.467	210.665	43.11
07-10-2014	190	205	190	196	2100	210.28	211.74	210.413	210.495	40.00
08-10-2014	196	209	196	200	3400	210.16	211.53	210.393	210.345	44.33
09-10-2014	194	203	194	199	4400	209.98	211.36	210.367	210.215	43.48
10-10-2014	197	199	194	194	1700	209.6	211.21	210.307	210.06	39.44
13-10-2014	200	200	200	200	100	209.34	211.14	210.28	209.935	45.94
14-10-2014	188	200	188	191	2100	208.76	210.92	210.2	209.815	39.15
15-10-2014	199	200	195	195	12700	208.26	210.71	210.147	209.715	43.17
16-10-2014	195	198	193	194	2200	207.74	210.52	210.087	209.61	42.41
17-10-2014	195	195	191	191	6500	207.2	210.32	210.013	209.54	40.15
20-10-2014	193	193	191	191	2500	206.68	210.03	209.96	209.445	40.15
21-10-2014	200	200	192	192	600	206.28	209.75	209.9	209.33	41.36
22-10-2014	192	197	186	197	700	206.06	209.54	209.853	209.24	47.12
23-10-2014	198	199	193	193	500	205.74	209.25	209.793	209.13	43.44
24-10-2014	189	198	189	190	400	205.34	208.92	209.713	209.005	40.87
27-10-2014	194	194	193	193	2900	204.94	208.65	209.653	208.92	44.42
28-10-2014	191	197	191	191	300	204.52	208.36	209.587	208.825	42.58
29-10-2014	189	198	189	193	300	204.02	208.13	209.533	208.74	45.03
30-10-2014	197	197	197	197	300	203.5	207.92	209.513	208.625	49.65
31-10-2014	190	198	190	198	34200	203.2	207.7	209.487	208.54	50.76
03-11-2014	199	199	199	199	1500	202.9	207.53	209.467	208.46	51.91
05-11-2014	199	204	199	199	1900	202.72	207.36	209.447	208.405	51.91
07-11-2014	191	191	191	191	300	202.38	207.07	209.393	208.285	42.69
10-11-2014	199	199	199	199	300	202.16	206.86	209.373	208.205	51.89
11-11-2014	197	197	190	197	2700	201.92	206.66	209.333	208.115	49.74
12-11-2014	197	197	197	197	600	201.54	206.43	209.273	208.05	49.74
13-11-2014	181	199	180	193	10700	201.14	206.17	209.1	207.965	45.38
14-11-2014	197	197	197	197	2500	200.76	205.98	209.047	207.9	50.09
17-11-2014	180	197	180	197	700	200.54	205.76	208.967	207.81	50.09
18-11-2014	175	194	175	192	23000	200.18	205.53	208.873	207.72	44.52
19-11-2014	193	193	184	192	2800	199.8	205.31	208.787	207.645	44.52
20-11-2014	190	195	190	195	8300	199.54	205.11	208.753	207.575	48.51
21-11-2014	195	195	190	191	16800	199.16	204.87	208.66	207.48	43.97
24-11-2014	196	196	189	189	16700	198.74	204.61	208.553	207.38	41.87
25-11-2014	192	195	188	192	64300	198.3	204.44	208.473	207.3	46.04
26-11-2014	195	195	191	195	1300	198.12	204.36	208.433	207.255	49.92
27-11-2014	195	198	195	197	54400	197.86	204.29	208.427	207.15	52.37
28-11-2014	192	197	192	197	51800	197.6	204.23	208.4	207.055	52.37
01-12-2014	196	197	188	197	82300	197.34	204.17	208.267	206.995	52.37
02-12-2014	196	198	196	198	67700	197.08	204.08	208.007	206.925	53.79
03-12-2014	198	206	198	204	544900	196.98	204.08	207.827	206.92	61.23
04-12-2014	203	206	200	200	577300	196.7	204.05	207.653	206.905	54.89
05-12-2014	197	206	197	206	82500	196.62	203.98	207.56	206.925	61.36
08-12-2014	199	207	199	207	20200	196.58	203.91	207.513	206.945	62.33
09-12-2014	205	205	205	205	19800	196.6	203.89	207.447	206.975	59.13
10-12-2014	204	204	204	204	30000	196.5	203.84	207.373	206.995	57.54
11-12-2014	200	204	191	193	8800	196.34	203.72	207.2	206.96	43.65
12-12-2014	204	204	203	203	600	196.44	203.7	207.153	206.975	54.42
16-12-2014	203	203	202	203	50000	196.58	203.65	207.1	206.99	54.42
17-12-2014	196	197	196	197	36000	196.42	203.47	207.013	206.97	48.03
18-12-2014	197	202	197	198	900	196.38	203.4	206.84	206.945	49.10
19-12-2014	193	204	193	198	10700	196.42	203.35	206.633	206.915	49.10
22-12-2014	195	200	195	200	46500	196.42	203.29	206.493	206.9	51.43
23-12-2014	200	201	200	201	200	196.46	203.22	206.393	206.89	52.60
24-12-2014	200	203	197	198	25600	196.54	203.07	206.32	206.865	48.81
29-12-2014	197	197	196	197	4600	196.48	202.91	206.253	206.83	47.58
30-12-2014	194	197	192	197	2000	196.6	202.68	206.147	206.8	47.58
02-01-2015	198	202	195	200	16200	196.7	202.48	206.04	206.785	51.80
05-01-2015	197	197	197	197	1500	196.76	202.25	205.933	206.755	47.67
06-01-2015	192	192	192	192	100	196.78	201.99	205.807	206.705	41.69
07-01-2015	194	195	193	195	22400	196.86	201.77	205.64	206.685	46.06
09-01-2015	202	202	202	202	100	197.06	201.67	205.52	206.69	54.61
12-01-2015	200	200	200	200	114100	197.12	201.59	205.4	206.67	52.07
13-01-2015	200	202	194	196	33100	197.18	201.46	205.227	206.64	47.33
14-01-2015	195	195	194	194	12200	197.26	201.3	205.033	206.6	45.12
15-01-2015	199	200	193	193	28400	197.26	201.1	204.853	206.555	44.01
16-01-2015	200	200	192	198	47400	197.4	200.96	204.707	206.54	50.55
19-01-2015	201	201	201	201	100	197.56	200.79	204.607	206.54	54.01
20-01-2015	190	190	190	190	100	197.42	200.46	204.42	206.49	42.30
21-01-2015	191	193	191	192	39800	197.3	200.25	204.233	206.44	44.65
22-01-2015	199	199	191	191	10000	197.14	200.02	204.067	206.385	43.69
23-01-2015	194	194	192	192	2800	197	199.86	203.907	206.335	44.97
26-01-2015	193	193	193	193	1600	197.04	199.71	203.727	206.305	46.27
28-01-2015	193	193	189	189	110000	196.84	199.5	203.52	206.24	41.98
29-01-2015	198	198	189	195	10300	196.8	199.36	203.373	206.2	49.54
30-01-2015	191	194	191	194	2600	196.74	199.14	203.2	206.14	48.41
04-02-2015	190	195	185	185	48200	196.58	198.86	202.973	205.97	39.63
05-02-2015	186	190	185	185	38500	196.34	198.55	202.767	205.87	39.63
06-02-2015	186	193	186	193	1100	196.26	198.4	202.593	205.79	49.14
09-02-2015	195	195	195	195	100	196.32	198.25	202.46	205.735	51.21
10-02-2015	187	187	187	187	11900	196.22	198.01	202.28	205.645	43.57
11-02-2015	195	195	189	193	1200	196.18	197.86	202.133	205.61	49.64
12-02-2015	196	196	196	196	100	196.28	197.72	202.007	205.565	52.39
16-02-2015	190	190	190	190	4400	196.3	197.52	201.84	205.49	46.87
17-02-2015	189	190	189	190	11600	196.26	197.28	201.713	205.42	46.87
18-02-2015	199	199	189	189	5600	196.14	197.13	201.62	205.36	45.93
20-02-2015	190	194	190	194	1400	196.08	196.97	201.553	205.34	51.18
23-02-2015	194	194	194	194	10000	196.02	196.81	201.493	205.305	51.18
24-02-2015	199	200	191	197	11200	196.02	196.68	201.453	205.205	54.27
25-02-2015	197	197	188	192	8900	195.9	196.49	201.353	204.98	48.74
26-02-2015	194	194	194	194	100	195.7	196.34	201.287	204.795	50.90
27-02-2015	193	193	193	193	10000	195.56	196.13	201.22	204.63	49.77
03-03-2015	187	194	187	194	300	195.32	195.97	201.093	204.5	50.94
04-03-2015	190	190	190	190	2000	194.98	195.78	200.933	204.38	46.29
05-03-2015	190	197	190	197	200	194.82	195.71	200.867	204.29	54.17
06-03-2015	191	196	191	196	400	194.66	195.58	200.78	204.195	52.98
09-03-2015	189	189	189	189	300	194.58	195.46	200.673	204.045	45.42
10-03-2015	189	189	189	189	4900	194.3	195.37	200.567	203.94	45.42
11-03-2015	189	189	188	188	20200	194	195.29	200.433	203.825	44.37
13-03-2015	188	198	187	198	25100	194.02	195.22	200.32	203.765	55.45
16-03-2015	197	197	197	197	100	194	195.19	200.267	203.63	54.28
17-03-2015	186	187	186	187	5500	193.78	195.1	200.16	203.42	44.27
18-03-2015	186	195	186	187	2000	193.52	194.97	200.033	203.25	44.27
19-03-2015	193	193	193	193	200	193.36	194.91	199.933	203.135	50.61
20-03-2015	190	190	190	190	1000	193.2	194.87	199.78	203.04	47.69
24-03-2015	187	187	185	185	35000	192.96	194.72	199.593	202.93	43.21
25-03-2015	199	199	186	186	1100	192.74	194.67	199.367	202.795	44.34
26-03-2015	185	185	184	185	38500	192.44	194.57	199.133	202.64	43.41
31-03-2015	190	194	185	194	734600	192.38	194.57	198.96	202.545	52.94
01-04-2015	197	197	189	195	5300	192.44	194.61	198.807	202.465	53.87
02-04-2015	189	193	189	193	200	192.4	194.63	198.647	202.33	51.67
06-04-2015	191	197	191	197	900	192.3	194.68	198.547	202.215	55.58
07-04-2015	196	196	195	195	30900	192.2	194.66	198.46	202.1	53.26
08-04-2015	192	192	192	192	2600	192.12	194.65	198.347	201.95	49.90
09-04-2015	188	188	186	186	105000	191.96	194.61	198.187	201.765	43.93
10-04-2015	194	194	187	191	600	191.92	194.59	198.04	201.62	49.37
13-04-2015	192	193	189	193	86900	191.82	194.61	197.913	201.485	51.40
14-04-2015	192	194	191	193	446600	191.66	194.61	197.747	201.37	51.40
15-04-2015	193	208	193	203	3842600	191.92	194.67	197.613	201.295	60.57
16-04-2015	201	209	191	191	3783700	191.9	194.6	197.467	201.15	48.69
17-04-2015	195	196	190	196	27800	192	194.57	197.347	201.05	52.84
20-04-2015	197	197	190	192	38200	192	194.5	197.24	200.93	49.40
21-04-2015	197	197	189	189	27500	191.92	194.48	197.113	200.775	46.93
22-04-2015	200	200	191	196	800	192.06	194.45	197.02	200.655	52.85
23-04-2015	198	200	194	194	300	192.04	194.42	196.92	200.54	51.10
24-04-2015	200	200	190	197	1200	192.1	194.42	196.793	200.425	53.59
27-04-2015	199	199	188	188	400	192.16	194.37	196.627	200.27	46.02
28-04-2015	195	195	185	185	125900	192.16	194.25	196.42	200.115	43.80
29-04-2015	185	185	182	182	62700	191.94	194.1	196.247	199.93	41.64
30-04-2015	199	199	183	196	2000	191.96	194.14	196.153	199.835	53.24
04-05-2015	200	200	195	195	200	192.12	194.17	196.047	199.74	52.44
05-05-2015	187	194	180	193	57500	192.12	194.15	195.947	199.63	50.79
06-05-2015	197	197	193	195	400	192.1	194.19	195.847	199.53	52.40
11-05-2015	190	190	183	188	1900	192.06	194.18	195.7	199.395	46.65
12-05-2015	183	183	177	177	22700	191.8	194.03	195.453	199.235	39.34
13-05-2015	197	197	178	188	42400	191.78	193.96	195.347	199.16	48.10
15-05-2015	187	193	187	193	200	191.76	193.92	195.233	199.105	51.52
18-05-2015	190	191	185	190	2900	191.68	193.85	195.1	199.04	49.42
19-05-2015	185	190	185	190	1400	191.54	193.78	194.967	198.975	49.42
21-05-2015	189	189	185	186	9700	191.42	193.66	194.8	198.87	46.48
22-05-2015	186	188	186	188	2700	191.3	193.5	194.66	198.79	48.14
25-05-2015	185	190	181	190	32400	191.24	193.4	194.5	198.725	49.82
27-05-2015	189	191	181	183	1300	191.02	193.17	194.32	198.575	44.40
28-05-2015	195	195	189	189	200	191	192.99	194.187	198.45	49.47
29-05-2015	188	194	183	190	3100	190.86	192.84	194.093	198.365	50.28
01-06-2015	179	189	179	189	33500	190.72	192.69	193.96	198.265	49.43
03-06-2015	188	189	185	185	67700	190.64	192.61	193.853	198.165	46.05
04-06-2015	194	194	180	180	7200	190.46	192.38	193.733	198.04	42.16
05-06-2015	188	188	180	180	500	190.3	192.15	193.627	197.9	42.16
08-06-2015	190	190	190	190	100	190.14	192.08	193.527	197.775	51.62
09-06-2015	181	182	178	179	117200	189.78	191.89	193.387	197.645	43.24
10-06-2015	185	185	185	185	100	189.74	191.76	193.313	197.555	48.19
11-06-2015	185	185	185	185	600	189.7	191.61	193.213	197.45	48.19
12-06-2015	185	186	176	186	123100	189.56	191.46	193.127	197.34	49.04
15-06-2015	184	184	184	184	100	189.44	191.32	193.06	197.195	47.36
16-06-2015	183	184	182	184	1700	189.42	191.19	192.953	197.05	47.36
17-06-2015	184	184	184	184	100	189.38	191.06	192.907	196.87	47.36
18-06-2015	190	190	177	186	112500	189.4	190.92	192.847	196.7	49.52
19-06-2015	175	185	175	185	300	189.22	190.8	192.787	196.525	48.45
22-06-2015	178	185	178	185	300	189.02	190.73	192.747	196.36	48.45
24-06-2015	188	188	179	185	1500	188.86	190.63	192.707	196.2	48.45
25-06-2015	180	183	177	178	35300	188.48	190.39	192.613	196.03	40.72
26-06-2015	190	190	190	190	100	188.38	190.29	192.567	195.94	54.21
29-06-2015	177	185	177	185	1200	188.24	190.18	192.513	195.82	49.19
30-06-2015	177	177	177	177	500	188.06	190.01	192.427	195.655	42.42
01-07-2015	180	180	177	180	37000	187.84	189.88	192.34	195.49	45.45
02-07-2015	185	185	180	180	600	187.58	189.7	192.267	195.33	45.45
03-07-2015	180	180	177	178	17100	187.28	189.47	192.167	195.13	43.67
06-07-2015	177	195	175	175	81700	186.72	189.32	192.02	194.89	41.07
07-07-2015	188	188	171	174	500	186.38	189.14	191.86	194.695	40.22
08-07-2015	176	176	168	168	8900	185.82	188.91	191.653	194.465	35.43
09-07-2015	168	168	168	168	2500	185.34	188.67	191.447	194.265	35.43
10-07-2015	187	187	187	187	100	185.3	188.61	191.42	194.16	55.06
13-07-2015	187	189	166	166	1400	184.7	188.38	191.2	193.94	40.43
15-07-2015	161	161	161	161	200	184.04	188.04	190.96	193.7	37.85
23-07-2015	171	189	170	170	900	183.5	187.8	190.78	193.47	44.69
24-07-2015	168	168	168	168	500	183.1	187.63	190.613	193.245	43.55
27-07-2015	162	165	162	165	1100	182.7	187.43	190.4	192.99	41.81
28-07-2015	162	164	162	162	11100	182.3	187.12	190.167	192.76	40.09
31-07-2015	162	162	162	162	10300	181.62	186.79	189.967	192.52	40.09
03-08-2015	162	178	162	178	1300	181.28	186.7	189.873	192.355	52.24
04-08-2015	175	175	170	170	1000	180.82	186.47	189.707	192.165	47.10
05-08-2015	180	180	167	167	3300	180.26	186.18	189.547	191.95	45.30
06-08-2015	161	174	161	161	900	179.72	185.89	189.36	191.705	41.85
07-08-2015	156	156	156	156	600	179.3	185.55	189.12	191.415	39.18
11-08-2015	156	156	156	156	200	178.66	185.22	188.86	191.175	39.18
13-08-2015	156	156	156	156	5300	177.92	184.84	188.587	190.905	39.18
18-08-2015	156	156	138	139	317500	176.9	184.29	188.2	190.55	30.82
19-08-2015	140	150	122	122	1333200	175.54	183.54	187.7	190.11	25.06
20-08-2015	120	127	100	103	24300	173.88	182.65	187.067	189.57	20.46
21-08-2015	115	125	101	125	826600	172.62	181.96	186.54	189.15	35.28
24-08-2015	106	124	106	124	16600	171.3	181.27	186.033	188.7	34.96
25-08-2015	130	130	120	120	132200	170.04	180.53	185.46	188.25	33.65
26-08-2015	120	134	120	134	21800	168.94	179.97	184.973	187.875	41.86
27-08-2015	130	142	121	124	8519600	167.62	179.24	184.433	187.475	38.22
28-08-2015	124	129	118	120	203500	166.24	178.48	183.873	187.03	36.84
31-08-2015	120	125	120	123	11300	165	177.82	183.407	186.64	38.63
01-09-2015	121	121	115	116	42500	163.72	177.09	182.827	186.23	36.06
02-09-2015	116	123	116	116	26200	162.44	176.37	182.247	185.83	36.06
03-09-2015	117	128	117	119	125200	161.02	175.58	181.727	185.4	38.11
04-09-2015	119	120	116	116	14800	159.76	174.77	181.18	184.98	36.84
07-09-2015	114	114	107	108	31100	158.22	173.98	180.58	184.54	33.63
08-09-2015	119	119	104	118	92900	156.88	173.29	180.033	184.13	40.60
09-09-2015	115	116	112	116	254800	155.48	172.52	179.467	183.715	39.70
10-09-2015	121	121	119	119	5100	154.18	171.81	178.94	183.34	41.78
11-09-2015	122	122	110	119	15300	152.88	171.15	178.42	182.935	41.78
14-09-2015	119	139	119	137	1648000	151.94	170.66	178.02	182.665	53.06
15-09-2015	134	170	124	124	35417100	150.7	170.05	177.513	182.31	46.11
16-09-2015	124	127	118	118	245000	149.36	169.29	176.987	181.93	43.30
17-09-2015	120	120	111	113	221800	147.92	168.47	176.46	181.54	41.05
18-09-2015	113	121	110	110	62400	146.42	167.64	175.893	181.135	39.71
21-09-2015	111	111	102	104	1220300	144.94	166.71	175.24	180.695	37.11
22-09-2015	104	108	103	105	91200	143.24	165.81	174.607	180.235	37.84
23-09-2015	106	108	101	102	68200	141.58	164.91	173.98	179.78	36.48
25-09-2015	102	106	102	106	14500	140.16	164.11	173.393	179.36	39.61
28-09-2015	107	107	100	100	97000	138.56	163.2	172.773	178.895	36.69
29-09-2015	100	107	99	107	68500	137.1	162.34	172.167	178.475	42.06
30-09-2015	107	107	102	107	32500	135.68	161.48	171.54	178.045	42.06
01-10-2015	106	109	105	106	99400	134.3	160.51	170.98	177.59	41.48
05-10-2015	108	109	106	107	54400	132.96	159.67	170.413	177.135	42.34
06-10-2015	109	110	104	109	47600	131.78	158.8	169.867	176.685	44.11
07-10-2015	109	110	104	109	9100	130.6	157.97	169.313	176.235	44.11
08-10-2015	109	109	107	107	36500	129	157.15	168.74	175.815	42.59
09-10-2015	115	117	110	110	95900	127.88	156.29	168.213	175.37	45.61
12-10-2015	109	120	109	109	96400	126.84	155.44	167.64	174.93	44.77
13-10-2015	106	112	106	110	21000	125.64	154.57	167.08	174.495	45.85
15-10-2015	102	117	102	117	89800	124.62	153.86	166.627	174.115	52.81
16-10-2015	109	109	106	108	275900	123.48	153.09	166.113	173.67	44.83
19-10-2015	101	109	101	102	34200	122.28	152.29	165.507	173.195	40.44
20-10-2015	102	103	100	101	328100	121.06	151.34	164.88	172.74	39.74
21-10-2015	109	109	100	105	246200	119.6	150.44	164.333	172.305	43.91
22-10-2015	109	109	100	105	77000	118.3	149.56	163.747	171.855	43.91
23-10-2015	100	109	100	103	42600	117.02	148.64	163.127	171.415	42.22
26-10-2015	108	108	103	104	2900	115.88	147.8	162.553	170.99	43.40
27-10-2015	100	105	98	104	60600	114.84	147.07	161.98	170.55	43.40
28-10-2015	101	107	100	107	254500	113.86	146.26	161.433	170.11	47.14
29-10-2015	101	101	98	98	144100	112.7	145.31	160.793	169.615	38.84
30-10-2015	98	104	98	104	10100	112	144.45	160.193	169.15	45.70
03-11-2015	102	104	102	104	200	111.64	143.59	159.573	168.685	45.70
04-11-2015	104	106	101	105	19000	111.68	142.78	158.993	168.22	46.86
05-11-2015	102	104	100	104	18300	111.26	141.94	158.393	167.72	45.81
06-11-2015	103	104	103	104	200	110.86	141.08	157.8	167.24	45.81
09-11-2015	100	103	100	103	10800	110.52	140.28	157.193	166.725	44.65
10-11-2015	98	102	97	102	18800	109.88	139.41	156.607	166.2	43.47
11-11-2015	102	109	97	109	36300	109.58	138.6	156.02	165.72	52.88
12-11-2015	100	104	100	104	400	109.26	137.75	155.407	165.22	46.88
13-11-2015	104	110	100	100	357500	108.8	136.9	154.813	164.755	42.70
16-11-2015	98	104	98	100	140300	108.48	136.1	154.22	164.24	42.70
17-11-2015	100	100	98	98	81500	108.12	135.28	153.62	163.715	40.60
18-11-2015	100	100	98	99	43900	107.72	134.37	152.96	163.225	42.13
19-11-2015	99	102	98	102	4200	107.44	133.6	152.327	162.745	46.58
20-11-2015	98	104	98	100	40200	107.28	132.75	151.747	162.255	44.15
23-11-2015	104	104	96	96	166700	106.84	131.86	151.14	161.735	39.68
24-11-2015	102	102	95	100	35700	106.52	131	150.52	161.23	45.61
25-11-2015	103	103	103	103	100	106.2	130.19	149.94	160.755	49.61
26-11-2015	95	104	95	102	400	105.86	129.37	149.387	160.28	48.33
27-11-2015	97	102	97	102	5400	105.16	128.55	148.827	159.805	48.33
30-11-2015	97	102	96	100	23000	104.68	127.69	148.26	159.305	45.61
01-12-2015	95	101	95	97	103900	104.26	126.81	147.613	158.805	41.81
02-12-2015	92	98	91	97	31200	103.94	125.93	146.96	158.33	41.81
03-12-2015	93	97	93	95	87000	103.64	125.03	146.307	157.83	39.27
04-12-2015	91	95	91	95	9200	103.46	124.2	145.627	157.295	39.27
07-12-2015	97	97	97	97	100	103.3	123.27	144.973	156.78	43.26
08-12-2015	99	99	92	96	3500	103.18	122.38	144.333	156.28	41.78
10-12-2015	96	96	96	96	1100	102.98	121.57	143.733	155.79	41.78
11-12-2015	98	98	98	98	500	102.94	120.75	143.113	155.315	46.05
14-12-2015	91	92	91	92	71800	102.64	119.87	142.44	154.785	37.23
15-12-2015	93	93	93	93	45000	102.36	119.02	141.773	154.245	39.32
16-12-2015	88	95	88	93	2200	102.1	118.2	141.04	153.76	39.32
17-12-2015	89	92	89	92	3000	101.8	117.38	140.38	153.26	37.86
18-12-2015	97	99	93	98	10300	101.58	116.68	139.727	152.795	49.88
21-12-2015	91	96	90	96	13400	101.32	115.96	139.087	152.315	46.64
22-12-2015	98	98	98	98	100	101.14	115.07	138.48	151.84	50.13
23-12-2015	98	104	92	98	12000	100.9	114.39	137.827	151.385	50.13
28-12-2015	98	102	94	102	4200	100.76	113.8	137.213	150.92	56.70
29-12-2015	104	107	104	105	4400	100.66	113.15	136.6	150.475	60.86
30-12-2015	95	103	95	103	10100	100.38	112.5	136.033	150.065	56.93
05-01-2016	94	99	94	97	1600	100.16	111.82	135.447	149.625	47.11
06-01-2016	104	104	90	93	13200	99.98	111.13	134.853	149.125	41.91
07-01-2016	99	102	85	100	186800	99.96	110.51	134.213	148.65	51.90
08-01-2016	99	99	91	97	301400	99.8	109.7	133.56	148.2	48.09
11-01-2016	97	98	97	98	2600	99.66	108.98	132.927	147.725	49.42
12-01-2016	89	103	89	98	22600	99.56	108.29	132.28	147.235	49.42
13-01-2016	105	105	99	99	200	99.46	107.67	131.687	146.78	50.89
14-01-2016	104	104	91	100	85500	99.38	107.11	131.173	146.33	52.37
15-01-2016	92	96	92	96	1400	99.16	106.51	130.56	145.865	46.34
18-01-2016	101	101	101	101	100	99.22	105.96	129.947	145.4	53.55
20-01-2016	93	98	92	92	55200	98.98	105.49	129.293	144.89	42.48
21-01-2016	93	94	90	92	7600	98.74	105.19	128.64	144.365	42.48
22-01-2016	97	97	89	90	2500	98.44	105.06	128	143.855	40.33
25-01-2016	94	95	91	95	16300	98.26	104.76	127.38	143.36	47.48
26-01-2016	102	102	90	90	5400	97.98	104.42	126.713	142.845	42.06
27-01-2016	96	96	90	95	1600	97.82	104.17	126.127	142.35	48.41
28-01-2016	97	97	96	96	200	97.7	103.79	125.507	141.88	49.60
01-02-2016	96	96	91	94	500	97.4	103.49	124.867	141.365	47.25
02-02-2016	94	96	92	94	3500	97.2	103.23	124.233	140.855	47.25
03-02-2016	99	99	97	97	5400	97.14	102.97	123.647	140.395	51.26
04-02-2016	95	96	95	96	4100	97.06	102.77	123.087	139.93	49.90
05-02-2016	96	96	96	96	16400	97.02	102.57	122.527	139.47	49.90
09-02-2016	97	97	97	97	100	96.98	102.35	121.907	138.965	51.40
10-02-2016	96	110	96	100	66000	96.94	102.19	121.38	138.48	55.68
11-02-2016	95	99	92	98	9500	96.9	102.09	120.8	138.035	52.37
12-02-2016	99	100	92	98	7500	96.94	101.89	120.22	137.59	52.37
15-02-2016	93	97	91	97	41200	96.88	101.7	119.627	137.11	50.62
16-02-2016	93	96	93	96	1200	96.74	101.47	119.04	136.64	48.87
17-02-2016	99	99	95	98	9300	96.66	101.26	118.467	136.205	52.42
18-02-2016	91	97	91	97	14800	96.56	100.86	117.887	135.76	50.53
19-02-2016	97	98	95	98	18800	96.52	100.6	117.3	135.325	52.38
22-02-2016	98	98	98	98	500	96.54	100.4	116.72	134.845	52.38
23-02-2016	99	100	92	99	74200	96.58	100.26	116.147	134.365	54.36
25-02-2016	92	99	92	99	300	96.66	100.15	115.573	133.895	54.36
26-02-2016	99	99	99	99	100	96.74	100.1	115.047	133.405	54.36
29-02-2016	99	99	98	98	101000	96.76	100.03	114.433	132.92	51.67
01-03-2016	98	98	94	94	500	96.72	99.95	113.827	132.43	42.62
02-03-2016	98	98	98	98	100	96.76	99.87	113.3	131.99	51.73
04-03-2016	99	99	99	99	10000	96.78	99.86	112.76	131.53	53.71
07-03-2016	99	103	99	103	16600	97	99.82	112.247	131.08	60.66
08-03-2016	95	95	95	95	300	97.04	99.7	111.693	130.59	45.84
10-03-2016	106	106	95	95	52100	97.08	99.59	111.16	130.05	45.84
11-03-2016	107	107	95	95	58300	97.14	99.47	110.633	129.57	45.84
14-03-2016	108	108	108	108	200	97.34	99.46	110.233	129.13	63.79
15-03-2016	106	106	98	98	68700	97.38	99.35	109.767	128.66	50.05
16-03-2016	104	104	97	97	10300	97.36	99.25	109.167	128.2	48.91
17-03-2016	104	105	100	105	89800	97.5	99.2	108.76	127.745	57.26
18-03-2016	105	106	103	104	47000	97.54	99.15	108.38	127.295	56.03
21-03-2016	108	108	102	106	8400	97.56	99.11	107.953	126.84	57.98
22-03-2016	103	108	103	107	88800	97.64	99.01	107.547	126.435	58.96
23-03-2016	108	114	102	111	152400	97.92	99.04	107.187	126.065	62.70
24-03-2016	108	113	108	113	11100	98.32	99.15	106.86	125.72	64.45
28-03-2016	106	111	106	111	200	98.54	99.25	106.52	125.295	61.35
29-03-2016	112	112	112	112	100	98.84	99.32	106.08	124.88	62.33
31-03-2016	112	114	112	114	1000	99.16	99.41	105.707	124.485	64.27
01-04-2016	108	112	107	107	1900	99.34	99.45	105.307	124.045	53.82
04-04-2016	110	113	100	100	2300	99.36	99.41	104.9	123.605	45.81
05-04-2016	111	111	100	101	2800	99.38	99.38	104.533	123.225	47.02
06-04-2016	99	109	99	102	103700	99.5	99.33	104.173	122.795	48.27
07-04-2016	106	107	103	107	284300	99.62	99.42	103.847	122.365	54.09
08-04-2016	108	114	108	114	19000	100.06	99.52	103.68	121.985	60.75
11-04-2016	113	114	105	114	29100	100.5	99.62	103.627	121.605	60.75
12-04-2016	113	113	108	112	2200	100.94	99.69	103.687	121.235	57.97
13-04-2016	112	115	109	115	92800	101.34	99.8	103.62	120.87	60.87
14-04-2016	115	117	110	117	33500	101.88	99.93	103.573	120.505	62.71
15-04-2016	117	121	117	119	101000	102.36	100.09	103.567	120.185	64.52
18-04-2016	120	120	115	115	200	102.74	100.22	103.44	119.815	58.43
19-04-2016	120	120	112	117	13500	103.2	100.3	103.393	119.45	60.44
20-04-2016	117	128	117	128	124200	103.88	100.54	103.447	119.145	69.25
21-04-2016	128	128	120	121	105600	104.36	100.75	103.433	118.825	60.08
22-04-2016	117	127	117	126	174100	104.96	101.01	103.5	118.555	63.77
25-04-2016	128	128	128	128	20300	105.6	101.31	103.58	118.295	65.16
26-04-2016	125	125	118	118	358200	106.02	101.5	103.573	117.935	54.02
27-04-2016	118	123	117	123	400	106.48	101.71	103.62	117.655	57.90
28-04-2016	115	127	115	127	61000	107.06	101.98	103.747	117.365	60.75
29-04-2016	135	171	135	171	4388100	108.52	102.73	104.1	117.295	78.21
02-05-2016	174	177	157	162	344400	109.82	103.35	104.407	117.175	71.23
03-05-2016	168	172	160	160	622800	111.1	103.92	104.68	117.055	69.74
04-05-2016	158	165	158	162	84000	112.38	104.52	104.967	116.945	70.41
09-05-2016	160	160	154	159	57900	113.62	105.09	105.113	116.82	67.99
10-05-2016	158	159	150	158	70400	114.82	105.67	105.34	116.68	67.16
11-05-2016	159	168	152	156	93200	115.98	106.26	105.593	116.535	65.44
12-05-2016	157	157	153	155	191300	117.1	106.84	105.873	116.385	64.55
13-05-2016	155	168	152	153	90800	118.18	107.42	106.16	116.225	62.72
16-05-2016	160	160	147	154	26800	119.28	108.01	106.493	116.105	63.28
17-05-2016	158	158	146	146	196000	120.24	108.5	106.767	115.885	56.01
18-05-2016	152	165	150	161	554000	121.58	109.15	107.16	115.765	64.29
19-05-2016	153	164	153	161	136700	122.84	109.8	107.527	115.685	64.29
20-05-2016	164	168	160	163	173000	124.12	110.45	107.947	115.6	65.31
23-05-2016	162	165	160	160	157000	125.26	111.13	108.3	115.5	62.45
24-05-2016	163	163	157	158	144100	126.52	111.78	108.64	115.4	60.55
25-05-2016	154	159	154	159	15200	127.8	112.44	108.993	115.32	61.18
26-05-2016	163	167	155	159	166000	129.08	113.11	109.34	115.245	61.18
27-05-2016	162	162	153	158	72100	130.08	113.71	109.667	115.195	60.06
30-05-2016	156	166	156	159	622900	131.3	114.34	110	115.15	60.84
31-05-2016	156	160	153	158	343900	132.52	114.94	110.34	115.005	59.59
01-06-2016	160	161	155	160	63600	133.62	115.56	110.673	114.975	61.30
02-06-2016	160	162	160	161	74300	134.76	116.15	111.02	114.975	62.16
03-06-2016	158	161	158	161	100200	135.86	116.71	111.36	114.93	62.16
06-06-2016	155	160	155	157	52600	136.86	117.25	111.627	114.875	56.35
07-06-2016	157	162	154	162	80700	137.88	117.9	111.987	114.86	61.23
08-06-2016	161	161	161	161	100	138.84	118.58	112.38	114.855	59.79
13-06-2016	160	162	160	162	1000	139.86	119.2	112.787	114.855	60.78
14-06-2016	154	161	154	160	4000	140.82	119.83	113.153	114.765	57.71
15-06-2016	155	155	155	155	100	141.64	120.4	113.487	114.69	50.81
16-06-2016	155	162	155	162	600	142.74	121.04	113.88	114.665	58.32
17-06-2016	160	161	160	161	1600	143.96	121.66	114.26	114.665	56.99
20-06-2016	160	163	155	155	12100	145.04	122.21	114.6	114.66	49.62
21-06-2016	155	160	155	160	112200	146.2	122.85	114.953	114.68	54.86
22-06-2016	158	160	158	159	8600	147.24	123.43	115.36	114.695	53.66
23-06-2016	159	159	155	159	10600	148.14	124.1	115.727	114.795	53.66
24-06-2016	159	159	159	159	5600	149.04	124.77	116.093	114.98	53.66
27-06-2016	159	159	159	159	20000	149.98	125.46	116.453	115.26	53.66
28-06-2016	155	158	155	157	21600	150.82	126.08	116.807	115.42	50.67
29-06-2016	162	165	158	160	488400	151.68	126.78	117.18	115.6	54.74
30-06-2016	158	169	158	168	107000	152.66	127.51	117.613	115.84	63.40
01-07-2016	168	168	155	166	9200	153.68	128.21	118.04	116	60.30
11-07-2016	160	161	160	160	55600	154.54	128.87	118.38	116.18	52.05
12-07-2016	158	185	158	182	826200	155.62	129.75	118.9	116.49	68.86
13-07-2016	182	194	181	190	1295000	157	130.68	119.5	116.825	72.62
14-07-2016	195	198	186	188	183200	158.24	131.6	120.087	117.185	70.33
15-07-2016	188	193	183	188	255000	159.44	132.52	120.687	117.545	70.33
18-07-2016	198	198	185	188	380700	160.84	133.43	121.28	117.89	70.33
19-07-2016	183	192	183	187	31400	162.12	134.3	121.847	118.245	68.98
20-07-2016	180	190	180	190	514600	163.38	135.22	122.447	118.655	70.80
21-07-2016	191	193	188	192	116300	163.8	136.16	123.087	119.025	71.98
22-07-2016	198	198	188	193	164300	164.42	137.12	123.707	119.41	72.57
25-07-2016	183	194	183	192	95500	165.06	138.08	124.3	119.775	70.95
26-07-2016	195	195	191	192	7700	165.66	139.02	124.9	120.14	70.95
27-07-2016	194	195	188	194	7900	166.36	139.99	125.513	120.425	72.38
28-07-2016	195	198	192	196	925200	167.12	140.97	126.153	120.785	73.78
29-07-2016	198	206	196	197	590100	167.94	141.96	126.82	121.18	74.47
01-08-2016	202	206	198	200	950100	168.84	142.97	127.507	121.615	76.49
02-08-2016	202	202	193	195	480400	169.68	143.93	128.173	122.04	67.01
03-08-2016	202	202	195	199	134600	170.58	144.93	128.867	122.515	70.19
04-08-2016	204	204	198	198	129100	171.62	145.93	129.54	122.98	68.41
05-08-2016	200	200	195	195	31000	172.3	146.94	130.2	123.445	63.24
08-08-2016	199	199	193	198	26600	173.04	147.94	130.88	123.905	66.01
09-08-2016	200	200	194	196	220700	173.7	148.91	131.533	124.385	62.62
10-08-2016	200	200	196	198	226300	174.46	149.86	132.24	124.84	64.58
11-08-2016	206	214	200	202	846400	175.34	150.93	132.967	125.315	68.17
12-08-2016	200	202	195	195	9900	176.06	151.93	133.647	125.76	57.24
15-08-2016	195	195	193	194	88600	176.76	152.92	134.327	126.195	55.86
16-08-2016	194	200	192	192	312900	177.44	153.76	134.953	126.61	53.11
18-08-2016	198	198	192	192	141200	178.1	154.7	135.593	127.025	53.11
19-08-2016	190	196	190	195	100800	178.84	155.68	136.24	127.465	56.81
22-08-2016	195	195	185	185	122100	179.34	156.48	136.82	127.84	44.26
23-08-2016	185	195	185	187	27200	179.86	157.31	137.387	128.23	46.79
24-08-2016	196	196	190	195	10700	180.54	158.2	137.987	128.655	55.50
25-08-2016	199	200	190	200	64100	181.4	159.13	138.633	129.07	59.91
26-08-2016	204	204	195	197	6400	182.1	159.99	139.3	129.515	56.30
29-08-2016	197	197	193	193	44100	182.74	160.79	139.967	129.97	51.82
30-08-2016	193	193	191	192	77700	183.34	161.6	140.58	130.425	50.73
31-08-2016	196	197	191	191	19500	183.96	162.39	141.207	130.855	49.61
01-09-2016	197	197	191	195	27500	184.76	163.2	141.853	131.305	53.99
02-09-2016	195	195	186	186	3200	185.24	163.99	142.44	131.72	44.60
05-09-2016	194	195	187	192	101400	185.86	164.91	143.06	132.16	50.75
06-09-2016	193	193	190	190	14800	186.56	165.8	143.66	132.59	48.81
07-09-2016	197	197	195	195	800	187.26	166.73	144.32	133.03	53.60
08-09-2016	194	195	189	194	4100	187.96	167.6	144.94	133.51	52.54
09-09-2016	193	197	193	194	4400	188.66	168.4	145.62	133.96	52.54
14-09-2016	194	194	194	194	5200	189.36	169.2	146.3	134.41	52.54
15-09-2016	197	197	190	190	5500	189.98	169.98	146.967	134.835	47.82
16-09-2016	197	197	183	183	104600	190.5	170.66	147.553	135.23	40.90
19-09-2016	193	193	181	189	11400	191.08	171.38	148.213	135.655	47.86
20-09-2016	192	192	181	181	8900	191.34	172	148.787	136.045	40.93
21-09-2016	190	197	185	187	68200	191.76	172.72	149.393	136.47	47.12
22-09-2016	186	193	181	186	6300	192.28	173.41	150.007	136.855	46.25
23-09-2016	194	194	194	194	100	192.52	174.07	150.673	137.305	53.62
26-09-2016	194	195	181	186	23200	192.44	174.72	151.267	137.735	46.72
27-09-2016	181	190	170	174	11200	192.16	175.2	151.787	138.105	38.68
28-09-2016	188	188	175	175	600	191.9	175.67	152.313	138.49	39.61
29-09-2016	188	188	188	188	200	191.9	176.37	152.92	138.935	50.21
30-09-2016	194	194	177	177	300	191.7	176.91	153.433	139.31	43.29
03-10-2016	190	190	177	178	22500	191.46	177.42	153.967	139.7	44.04
04-10-2016	175	187	175	177	7800	191.16	177.48	154.493	140.105	43.42
05-10-2016	177	187	177	185	10400	191	177.71	155.08	140.53	49.57
06-10-2016	187	187	187	187	100	190.9	177.98	155.687	140.95	51.00
07-10-2016	189	189	187	187	200	190.8	178.23	156.28	141.375	51.00
10-10-2016	172	172	172	172	3000	190.36	178.36	156.78	141.725	40.89
11-10-2016	190	197	180	185	8300	190.14	178.63	157.36	142.15	50.12
13-10-2016	195	195	189	189	1200	189.98	178.96	157.967	142.61	52.57
14-10-2016	172	187	172	187	600	189.72	179.28	158.553	143.06	51.22
17-10-2016	187	187	180	186	1700	189.54	179.61	159.133	143.515	50.51
19-10-2016	176	185	176	184	5700	189.24	179.91	159.7	143.96	49.07
20-10-2016	192	192	180	187	1600	189.02	180.32	160.293	144.41	51.32
21-10-2016	197	197	177	186	4900	188.84	180.57	160.907	144.86	50.52
24-10-2016	188	188	173	173	1600	188.34	180.69	161.407	145.245	41.45
25-10-2016	174	187	174	186	4700	188.14	180.92	161.987	145.685	50.93
26-10-2016	192	192	187	187	300	187.92	181.19	162.547	146.16	51.58
28-10-2016	193	193	193	193	1100	187.74	181.54	163.2	146.66	55.40
31-10-2016	193	193	181	189	162200	187.62	181.84	163.827	147.14	52.43
01-11-2016	178	183	178	183	50400	187.4	182.08	164.413	147.595	48.26
02-11-2016	183	197	182	183	105900	187.22	182.33	164.913	148.02	48.26
03-11-2016	186	189	181	188	14100	187.14	182.62	165.513	148.48	51.96
04-11-2016	178	185	175	184	53500	186.92	182.88	166.093	148.91	48.94
07-11-2016	190	190	175	185	136500	186.92	183.13	166.627	149.345	49.73
08-11-2016	190	190	174	180	10500	186.78	183.32	167.133	149.735	45.92
09-11-2016	190	190	176	186	1800	186.6	183.57	167.667	150.14	50.79
10-11-2016	190	190	173	185	2100	186.3	183.85	168.187	150.55	49.98
11-11-2016	190	190	174	185	17900	186.06	184.08	168.68	150.99	49.98
15-11-2016	189	189	189	189	10000	185.98	184.36	169.187	151.47	53.41
17-11-2016	188	188	176	178	73800	185.7	184.52	169.633	151.86	44.39
18-11-2016	189	189	170	181	11000	185.5	184.73	170.093	152.28	47.02
21-11-2016	170	178	169	171	26600	185.02	184.89	170.473	152.645	40.20
22-11-2016	170	184	168	175	14500	184.8	185.02	170.927	153.03	43.72
23-11-2016	190	197	171	190	123300	184.76	185.31	171.527	153.485	54.52
24-11-2016	190	256	190	224	11884900	185.44	186	172.347	154.105	69.03
25-11-2016	228	230	206	214	1792700	185.82	186.54	173.093	154.695	62.69
28-11-2016	220	224	212	220	280700	186.34	187.15	173.847	155.29	64.78
29-11-2016	220	232	216	216	1206500	186.78	187.72	174.527	155.91	62.28
30-11-2016	216	220	210	210	177300	187.1	188.23	175.167	156.5	58.62
01-12-2016	196	212	196	202	187800	187.34	188.66	175.767	157.06	54.06
02-12-2016	204	222	204	210	454000	187.88	189.19	176.4	157.635	57.61
05-12-2016	220	220	208	214	604500	188.38	189.73	177.047	158.255	59.31
06-12-2016	216	222	212	214	1207000	189.04	190.19	177.68	158.85	59.31
07-12-2016	210	218	206	214	354200	189.58	190.67	178.34	159.44	59.31
08-12-2016	212	216	208	208	368100	190.02	191.15	178.947	160.01	55.17
09-12-2016	208	212	200	212	18800	190.38	191.45	179.507	160.6	57.31
13-12-2016	212	212	206	208	52100	190.82	191.63	180.087	161.155	54.51
14-12-2016	210	222	202	208	1071400	191.5	191.83	180.633	161.715	54.51
15-12-2016	200	216	200	208	248700	192.16	192.03	181.167	162.275	54.51
16-12-2016	206	208	204	206	32900	192.52	192.21	181.753	162.82	52.90
19-12-2016	220	220	202	204	31600	193.06	192.38	182.293	163.34	51.27
20-12-2016	200	214	197	199	1475500	193.48	192.47	182.773	163.845	47.34
21-12-2016	210	210	191	199	1247300	193.92	192.54	182.96	164.35	47.34
22-12-2016	200	204	196	196	264500	194.14	192.57	183.187	164.845	44.94
23-12-2016	200	200	192	192	133200	194.24	192.57	183.4	165.325	41.89
27-12-2016	199	200	192	200	156400	194.5	192.65	183.653	165.835	49.30
28-12-2016	198	200	194	200	23200	195.06	192.71	183.927	166.35	49.30
29-12-2016	204	204	192	199	166900	195.34	192.74	184.2	166.855	48.40
30-12-2016	193	194	193	194	157000	195.44	192.71	184.453	167.335	44.09
03-01-2017	193	200	192	196	33700	195.62	192.67	184.727	167.82	46.16
04-01-2017	194	200	194	200	5200	195.9	192.72	185.04	168.325	50.13
05-01-2017	194	194	192	192	5100	196.06	192.65	185.293	168.79	43.26
06-01-2017	190	192	187	190	170000	196.12	192.57	185.587	169.25	41.72
09-01-2017	190	210	187	208	14100	196.56	192.7	185.9	169.82	56.66
10-01-2017	206	206	175	175	43600	196.6	192.47	185.993	170.205	37.62
11-01-2017	180	199	180	185	29500	196.58	192.36	186.14	170.635	43.79
12-01-2017	195	195	180	190	389400	196.64	192.28	186.34	171.07	46.63
13-01-2017	196	196	185	190	98900	196.58	192.16	186.553	171.545	46.63
16-01-2017	188	216	186	212	1432400	197.04	192.33	186.907	172.13	57.57
17-01-2017	216	216	210	212	24900	197.62	192.51	187.26	172.715	57.57
18-01-2017	202	208	199	208	37800	198.12	192.67	187.593	173.215	55.18
19-01-2017	208	208	208	208	3300	198.52	192.83	187.92	173.765	55.18
20-01-2017	200	200	194	194	106400	198.72	192.82	188.16	174.25	47.24
23-01-2017	194	197	190	190	69300	198.82	192.87	188.36	174.675	45.23
24-01-2017	190	202	188	193	31000	199.08	192.93	188.573	175.12	47.05
25-01-2017	199	199	191	197	42700	199.3	192.95	188.813	175.575	49.45
27-01-2017	197	197	192	192	26000	199.44	192.87	189.047	176	46.60
30-01-2017	192	192	192	192	500	199.58	192.82	189.247	176.405	46.60
31-01-2017	191	191	191	191	5000	199.62	192.8	189.447	176.795	45.99
01-02-2017	200	200	192	192	10500	199.9	192.8	189.647	177.2	46.75
02-02-2017	208	208	192	193	141200	200.14	192.82	189.867	177.605	47.54
03-02-2017	193	193	193	193	100	200.58	192.8	190.12	178	47.54
06-02-2017	200	208	200	200	5100	201.08	192.94	190.373	178.465	53.18
07-02-2017	192	199	190	199	43300	201.26	193.01	190.627	178.96	52.32
08-02-2017	193	193	192	192	3100	200.62	193.03	190.873	179.415	46.60
09-02-2017	192	192	186	189	8500	200.12	192.97	191.067	179.85	44.36
10-02-2017	195	199	191	199	60500	199.7	193.02	191.333	180.31	52.54
13-02-2017	196	200	196	196	12300	199.3	193.04	191.58	180.72	50.16
14-02-2017	191	191	191	191	20000	198.92	193.01	191.793	181.105	46.38
16-02-2017	191	192	190	190	31800	198.68	193.01	192	181.495	45.64
20-02-2017	190	190	181	185	120200	198.18	193.03	192.187	181.845	42.03
21-02-2017	185	185	185	185	100	197.6	192.99	192.353	182.185	42.03
22-02-2017	185	188	185	186	113200	197.04	193.04	192.473	182.52	43.07
23-02-2017	189	189	189	189	11500	196.54	193.06	192.627	182.89	46.21
24-02-2017	186	186	186	186	200	196.1	193.06	192.8	183.235	43.62
27-02-2017	187	189	187	189	50200	195.64	193.01	192.847	183.54	46.83
28-02-2017	189	190	188	188	62300	195.24	193.03	192.833	183.875	45.89
01-03-2017	190	190	190	190	10000	194.88	193.19	192.847	184.195	48.12
02-03-2017	190	190	190	190	50500	194.52	193.34	192.86	184.505	48.12
03-03-2017	199	199	199	199	100	194.38	193.45	192.933	184.91	57.32
06-03-2017	204	204	204	204	100	194.38	193.72	193.047	185.315	61.41
07-03-2017	204	204	185	185	8300	194.1	193.79	193.013	185.605	44.11
09-03-2017	185	185	182	185	281500	193.82	193.87	192.967	185.675	44.11
13-03-2017	202	202	186	186	4700	193.62	193.88	192.92	185.795	45.05
14-03-2017	182	199	180	190	53900	193.58	193.91	192.907	185.945	48.78
15-03-2017	196	196	196	196	100	193.5	194	192.933	186.115	53.84
16-03-2017	192	192	180	180	143800	193.1	194.08	192.84	186.22	41.94
17-03-2017	198	198	190	190	1100	192.92	194.13	192.8	186.38	49.46
20-03-2017	182	195	182	194	21700	192.92	194.18	192.78	186.57	52.13
21-03-2017	193	193	192	193	3200	192.86	194.24	192.733	186.76	51.40
22-03-2017	194	195	193	195	56600	192.76	194.33	192.733	186.97	52.83
24-03-2017	195	199	195	199	300	192.9	194.48	192.733	187.195	55.63
29-03-2017	190	190	190	190	300	192.9	194.51	192.68	187.415	48.63
30-03-2017	195	246	190	230	1312800	193.34	194.95	192.913	187.76	67.94
31-03-2017	240	250	220	234	557300	194.52	195.56	193.153	188.125	69.19
03-04-2017	232	234	224	226	72300	195.34	195.96	193.353	188.44	63.84
04-04-2017	220	222	212	220	213100	195.94	196.29	193.5	188.74	60.09
05-04-2017	220	220	210	212	247800	196.38	196.48	193.567	189.01	55.41
06-04-2017	214	230	210	230	452400	196.74	196.89	193.8	189.365	62.48
07-04-2017	230	232	210	214	143700	196.78	197.2	193.933	189.64	54.24
10-04-2017	216	222	216	216	160900	196.94	197.53	194.093	189.93	55.04
11-04-2017	216	220	202	202	54500	196.82	197.67	194.16	190.145	48.65
12-04-2017	218	220	202	216	94500	197.26	197.99	194.3	190.435	54.36
13-04-2017	216	218	202	218	59300	197.82	198.32	194.52	190.725	55.13
17-04-2017	220	222	206	206	168700	198.08	198.58	194.647	190.95	49.72
18-04-2017	220	226	214	222	266600	198.58	198.94	194.827	191.255	55.93
20-04-2017	218	220	218	218	6500	199.1	199.27	194.947	191.56	54.13
21-04-2017	226	228	218	218	112200	199.62	199.6	195.087	191.84	54.13
25-04-2017	218	222	216	216	76200	200.12	199.87	195.24	192.115	53.14
26-04-2017	216	216	206	216	62400	200.6	200.25	195.4	192.385	53.14
27-04-2017	210	216	210	216	3400	201.06	200.6	195.567	192.665	53.14
28-04-2017	210	216	210	212	35300	201.44	201.01	195.68	192.95	50.81
02-05-2017	204	230	204	228	449400	202	201.54	195.96	193.28	58.61
03-05-2017	230	240	226	226	534200	202.54	201.9	196.187	193.605	57.39
04-05-2017	226	226	226	226	10000	203.22	201.92	196.427	193.96	57.39
05-05-2017	236	250	230	230	171400	204.04	202.08	196.66	194.31	59.36
08-05-2017	230	230	220	230	102200	204.66	202.18	196.9	194.665	59.36
09-05-2017	240	240	212	218	320600	205.1	202.2	197.06	194.96	51.13
10-05-2017	238	238	210	216	451600	205.6	202.26	197.207	195.245	49.89
12-05-2017	210	222	210	222	4200	206.24	202.46	197.42	195.56	53.53
15-05-2017	222	230	210	212	65400	206.78	202.48	197.613	195.835	47.36
16-05-2017	210	228	208	222	75400	207.52	202.56	197.833	196.145	53.18
17-05-2017	222	230	216	222	391400	208.24	202.64	198.107	196.415	53.18
18-05-2017	236	236	228	228	1000	209.02	202.78	198.38	196.725	56.52
19-05-2017	230	230	226	228	9900	209.86	202.98	198.66	197.065	56.52
22-05-2017	244	244	220	226	8200	210.6	203.12	198.873	197.285	55.00
23-05-2017	228	228	226	226	1300	211.36	203.3	199.14	197.465	55.00
24-05-2017	210	226	210	222	61300	212	203.44	199.46	197.635	51.77
26-05-2017	222	224	220	222	105000	212.64	203.58	199.773	197.805	51.77
29-05-2017	230	230	214	224	3300	213.14	203.76	200.013	197.985	53.36
30-05-2017	234	234	222	222	67400	213.5	203.94	200.313	198.16	51.54
31-05-2017	220	220	210	218	22300	214.16	204.13	200.58	198.3	48.00
02-06-2017	210	216	200	202	366400	214.5	204.16	200.747	198.35	37.04
05-06-2017	208	212	204	210	80200	214.98	204.3	200.913	198.435	43.93
06-06-2017	206	208	206	208	28600	215.34	204.46	201.053	198.515	42.68
07-06-2017	214	214	204	206	9600	215.54	204.52	201.18	198.585	41.40
08-06-2017	210	210	200	206	33700	216.06	204.58	201.407	198.645	41.40
09-06-2017	200	230	200	220	20800	216.66	204.79	201.64	198.765	52.85
13-06-2017	214	218	212	214	459200	217.06	204.99	201.807	198.85	48.48
14-06-2017	234	234	212	212	5600	217.44	205.15	201.973	198.91	47.08
15-06-2017	228	228	220	220	22600	217.94	205.35	202.2	199.035	52.93
16-06-2017	232	232	220	220	2200	218.36	205.63	202.44	199.14	52.93
19-06-2017	228	228	228	228	100	219.12	206.01	202.713	199.29	58.27
21-06-2017	226	226	226	226	100	219.04	206.19	202.98	199.445	56.54
05-07-2017	220	220	220	220	28300	218.76	206.64	203.293	199.555	51.60
06-07-2017	220	220	202	220	20500	218.64	206.99	203.52	199.675	51.60
07-07-2017	218	220	218	220	10000	218.64	207.29	203.74	199.785	51.60
10-07-2017	218	232	218	224	115200	218.88	207.63	203.947	199.895	54.88
11-07-2017	218	220	218	220	36500	218.68	207.71	204.153	200.02	51.14
12-07-2017	200	216	200	216	13600	218.72	207.75	204.373	200.13	47.65
13-07-2017	200	210	200	204	73500	218.48	207.71	204.513	200.19	39.03
14-07-2017	202	214	202	212	400	218.68	207.75	204.673	200.29	46.04
17-07-2017	212	212	212	212	2000	218.6	207.93	204.86	200.375	46.04
19-07-2017	202	202	202	202	10100	218.28	208.05	204.973	200.46	39.46
20-07-2017	208	208	204	204	600	218.24	208.16	205.133	200.545	41.27
21-07-2017	208	220	200	202	1000	217.84	208.21	205.24	200.58	39.98
24-07-2017	218	218	214	214	2300	217.76	208.43	205.433	200.65	50.04
25-07-2017	212	212	212	212	100	217.64	208.63	205.613	200.725	48.58
26-07-2017	214	214	214	214	100	217.6	208.86	205.78	200.83	50.14
27-07-2017	210	210	204	204	1500	217.36	208.98	205.953	200.89	43.07
28-07-2017	218	240	218	230	324200	217.64	209.35	206.28	201.085	59.19
31-07-2017	230	232	216	220	325300	217.8	209.62	206.607	201.21	52.98
01-08-2017	228	232	222	226	225400	217.76	209.88	206.947	201.41	55.96
02-08-2017	220	230	220	224	213100	217.72	210.13	207.173	201.57	54.71
03-08-2017	230	230	224	226	31900	217.72	210.47	207.187	201.75	55.78
04-08-2017	226	230	218	230	186300	217.72	210.88	207.293	201.925	57.90
07-08-2017	230	230	230	230	1000	217.72	211.19	207.36	202.105	57.90
08-08-2017	228	230	224	226	62300	217.88	211.49	207.427	202.265	54.84
09-08-2017	228	230	228	230	130400	218.16	211.88	207.56	202.445	57.27
10-08-2017	230	230	230	230	57900	218.32	212.28	207.747	202.645	57.27
11-08-2017	230	230	222	222	7200	218.52	212.65	207.827	202.84	50.92
14-08-2017	230	230	220	230	306800	218.68	213.1	207.933	203.045	56.16
15-08-2017	232	240	232	240	2300	219.04	213.64	208.107	203.34	61.66
16-08-2017	240	240	222	238	1900	219.24	214.13	208.267	203.595	60.04
18-08-2017	234	234	222	226	12100	219.2	214.53	208.387	203.795	51.31
21-08-2017	230	230	222	222	16000	219.12	214.86	208.453	203.935	48.76
22-08-2017	228	230	220	226	47000	219.12	215.24	208.573	204.135	51.36
23-08-2017	222	224	220	222	202100	219.12	215.56	208.667	204.375	48.70
24-08-2017	222	228	222	228	21100	219.24	215.94	208.8	204.64	52.66
28-08-2017	222	222	220	220	225700	219.16	216.15	208.893	204.8	47.41
29-08-2017	220	222	218	220	127500	219.12	216.31	209	205.015	47.41
30-08-2017	222	222	222	222	10000	219.2	216.68	209.153	205.235	48.88
31-08-2017	224	224	224	224	16400	219.64	217.07	209.32	205.47	50.39
04-09-2017	218	222	210	222	352500	219.88	217.43	209.493	205.655	48.84
05-09-2017	214	218	212	218	6100	220.08	217.71	209.667	205.81	45.81
06-09-2017	212	220	210	212	126000	220.2	217.87	209.747	205.935	41.64
07-09-2017	212	224	212	222	47800	220.52	218.29	209.893	206.185	49.84
08-09-2017	222	222	216	216	26600	220.44	218.55	210.007	206.34	45.69
11-09-2017	218	224	214	224	43600	220.64	218.85	210.207	206.515	51.49
12-09-2017	224	224	220	220	50700	220.8	219.12	210.367	206.68	48.69
13-09-2017	220	220	218	218	4200	220.76	219.35	210.487	206.84	47.31
14-09-2017	224	224	216	218	20100	220.72	219.54	210.66	207.01	47.31
15-09-2017	216	216	216	216	24200	220.48	219.8	210.833	207.155	45.80
18-09-2017	220	220	218	220	1700	220.36	219.7	210.913	207.325	49.28
19-09-2017	218	220	218	218	3600	220.32	219.54	211.2	207.55	47.63
20-09-2017	222	222	216	218	52900	220.28	219.46	211.42	207.71	47.63
22-09-2017	218	218	212	212	41100	220.12	219.38	211.567	207.835	42.66
25-09-2017	218	220	212	212	57500	219.88	219.38	211.713	207.93	42.66
26-09-2017	220	220	214	214	28100	219.76	219.22	211.727	208.055	44.89
27-09-2017	212	212	210	210	5000	219.64	219.18	211.713	208.19	41.43
29-09-2017	220	220	212	220	140400	219.96	219.22	211.793	208.375	51.49
02-10-2017	224	234	212	226	295000	220.24	219.46	211.913	208.565	56.34
03-10-2017	226	230	226	226	161200	220.52	219.56	212.127	208.775	56.34
04-10-2017	230	230	226	228	41100	221.04	219.66	212.38	208.99	57.96
05-10-2017	226	226	226	226	380900	221.48	219.86	212.6	209.22	55.73
06-10-2017	226	226	226	226	29000	221.96	219.9	212.793	209.42	55.73
09-10-2017	226	228	226	228	113500	222.24	220	213.033	209.635	57.62
10-10-2017	226	228	226	228	28300	222.56	220.1	213.273	209.85	57.62
11-10-2017	232	232	230	230	23300	222.88	220.24	213.533	210.055	59.63
12-10-2017	230	240	230	232	60800	223.44	220.4	213.8	210.325	61.58
13-10-2017	230	258	230	248	307800	223.8	220.72	214.167	210.66	72.89
16-10-2017	252	252	240	248	85200	224.36	221.08	214.533	211.045	72.89
17-10-2017	248	248	232	232	253500	224.48	221.12	214.747	211.33	54.34
18-10-2017	232	250	232	240	231600	224.8	221.26	215.02	211.58	59.84
19-10-2017	240	250	240	246	324800	225.2	221.46	215.38	211.69	63.40
20-10-2017	244	244	244	244	10000	225.48	221.6	215.747	211.84	61.45
23-10-2017	234	244	234	240	289700	225.68	221.7	216.02	211.94	57.62
24-10-2017	238	244	236	244	11100	226.04	221.96	216.34	212.08	60.28
25-10-2017	238	238	238	238	1000	226.2	222.18	216.653	212.22	54.72
26-10-2017	238	238	236	236	25300	226.32	222.32	216.96	212.39	52.97
27-10-2017	242	244	242	244	96900	226.76	222.64	217.353	212.56	58.68
30-10-2017	244	246	244	244	130200	227.04	222.86	217.747	212.71	58.68
31-10-2017	244	250	240	248	634100	227.2	223.12	218.16	212.88	61.39
01-11-2017	236	246	234	246	174500	227.36	223.3	218.54	213.04	59.29
02-11-2017	234	246	234	244	63700	227.72	223.46	218.927	213.22	57.19
03-11-2017	234	242	234	242	70600	228.12	223.62	219.28	213.37	55.08
06-11-2017	236	238	236	236	30800	228.32	223.72	219.6	213.51	49.23
07-11-2017	240	240	232	232	80500	228.52	223.82	219.88	213.63	45.73
08-11-2017	232	242	232	240	190100	228.76	224	220.213	213.79	52.93
09-11-2017	240	240	240	240	1200	229.16	224.16	220.487	213.96	52.93
13-11-2017	234	240	234	240	11800	229.56	224.34	220.727	214.14	52.93
15-11-2017	236	240	236	236	4300	229.84	224.52	221.067	214.325	48.88
16-11-2017	252	262	246	246	1063400	230.28	224.96	221.473	214.56	57.60
17-11-2017	246	258	246	248	127100	230.8	225.34	221.887	214.82	59.11
20-11-2017	246	246	242	242	37100	231.28	225.68	222.233	215.07	53.03
21-11-2017	242	242	234	238	81700	231.8	226	222.513	215.26	49.39
22-11-2017	238	238	234	234	67600	232.04	226.28	222.873	215.43	45.99
23-11-2017	234	254	234	250	324800	232.72	226.58	223.273	215.685	58.35
24-11-2017	242	250	242	250	21700	233.24	226.94	223.647	215.965	58.35
27-11-2017	250	250	242	246	24200	233.76	227.28	224	216.215	54.72
28-11-2017	242	242	240	240	79500	234.2	227.48	224.3	216.415	49.72
29-11-2017	240	240	234	240	106200	234.64	227.68	224.573	216.655	49.72
30-11-2017	234	236	234	234	252100	235	227.74	224.867	216.875	44.96
04-12-2017	250	250	246	246	171000	235.52	227.94	224.973	217.065	54.37
05-12-2017	246	250	232	240	74300	235.96	228.14	225.013	217.39	49.79
06-12-2017	246	250	236	240	148800	236.4	228.34	225.107	217.665	49.79
07-12-2017	250	250	232	236	105500	236.88	228.5	225.213	217.895	46.74
08-12-2017	248	248	246	246	600	237.56	228.72	225.44	218.175	54.27
11-12-2017	246	246	232	232	15300	237.92	228.84	225.453	218.275	44.73
12-12-2017	230	246	230	238	99500	238.48	229.06	225.613	218.405	48.88
13-12-2017	232	232	232	232	41000	238.72	229.34	225.72	218.525	45.23
14-12-2017	232	244	230	230	99400	238.8	229.52	225.907	218.635	44.04
15-12-2017	232	232	230	230	310800	238.88	229.7	226	218.815	44.04
18-12-2017	228	230	228	230	63000	238.92	229.98	226.08	219.015	44.04
19-12-2017	230	230	226	226	136900	238.92	230.2	226.213	219.18	41.34
20-12-2017	226	238	224	224	271700	238.88	230.42	226.227	219.315	40.02
21-12-2017	224	230	222	230	9600	238.92	230.58	226.307	219.505	45.63
22-12-2017	224	224	220	220	380000	238.76	230.66	226.32	219.645	39.07
27-12-2017	220	220	212	212	12600	238.4	230.64	226.293	219.75	34.77
02-01-2018	216	216	212	216	11000	238.08	230.76	226.293	219.87	38.42
03-01-2018	216	216	208	210	290300	237.32	230.56	226.253	219.955	35.23
04-01-2018	216	216	204	204	321500	236.44	230.4	226.2	220.01	32.34
05-01-2018	214	214	210	214	63200	236.08	230.28	226.107	220.08	41.03
08-01-2018	214	214	208	208	47800	235.44	230.12	225.987	220.125	37.88
09-01-2018	210	210	208	210	215900	234.72	229.96	225.88	220.215	39.55
10-01-2018	210	210	208	208	166000	234	229.74	225.733	220.31	38.44
11-01-2018	208	210	208	210	226400	233.4	229.54	225.6	220.365	40.24
12-01-2018	208	210	206	208	257900	232.68	229.36	225.533	220.425	39.01
15-01-2018	208	208	204	206	441200	232.04	229.12	225.467	220.5	37.77
16-01-2018	204	212	204	210	381900	231.52	228.92	225.387	220.6	41.77
17-01-2018	208	212	208	210	113800	230.84	228.8	225.373	220.725	41.77
18-01-2018	208	208	204	206	403800	230.08	228.56	225.267	220.83	38.87
19-01-2018	208	210	208	210	81000	229.32	228.26	225.187	220.95	43.12
22-01-2018	210	220	210	220	278000	228.8	228.08	225.133	221.105	52.08
23-01-2018	220	228	220	226	348600	228.44	228.08	225.12	221.305	56.51
24-01-2018	226	232	226	232	210900	228.24	228.18	225.16	221.52	60.45
25-01-2018	232	244	232	244	509500	228.4	228.36	225.28	221.8	66.90
26-01-2018	244	248	244	244	335500	228.64	228.58	225.427	222.07	66.90
29-01-2018	250	250	244	244	102000	228.72	228.74	225.573	222.34	66.90
30-01-2018	250	250	240	248	220400	228.88	229.02	225.733	222.585	69.00
31-01-2018	242	242	240	240	117600	228.88	229.22	225.853	222.765	60.69
01-02-2018	240	242	238	238	267500	228.92	229.38	225.987	223.03	58.78
02-02-2018	246	264	246	264	1269700	229.28	229.78	226.4	223.425	71.37
05-02-2018	260	330	260	330	5583500	230.92	230.86	227.2	224.145	84.40
06-02-2018	348	360	280	342	4806600	232.92	232.1	228.093	224.905	85.68
07-02-2018	342	350	318	318	674100	234.52	233.16	228.84	225.515	72.84
08-02-2018	328	328	274	276	4238000	235.36	233.7	229.307	225.995	56.80
09-02-2018	276	316	276	290	2413500	236.16	234.44	229.773	226.495	59.97
12-02-2018	294	310	290	290	622500	236.96	235.1	230.28	226.975	59.97
13-02-2018	290	298	286	292	793600	237.88	235.82	230.813	227.47	60.45
14-02-2018	286	294	286	294	204100	238.96	236.58	231.307	227.965	60.95
15-02-2018	294	296	288	290	301600	239.96	237.3	231.773	228.42	59.32
19-02-2018	294	302	294	298	1232400	241.24	238.12	232.24	228.96	61.54
20-02-2018	300	322	300	314	3461400	242.6	239.06	232.827	229.38	65.57
21-02-2018	314	324	308	310	581300	244	239.98	233.427	229.76	63.77
22-02-2018	310	316	300	310	221200	245.4	240.9	234.027	230.18	63.77
23-02-2018	318	322	310	310	361000	246.88	241.88	234.627	230.63	63.77
26-02-2018	312	314	306	306	646600	248.08	242.82	235.173	231.1	61.66
27-02-2018	312	320	308	310	689300	249.64	243.78	235.773	231.5	62.98
28-02-2018	312	342	300	336	12312400	251.6	245.04	236.573	232.11	70.18
01-03-2018	340	344	328	332	2185400	253.6	246.16	237.427	232.69	67.99
02-03-2018	332	332	324	328	847500	255.56	247.18	238.2	233.32	65.78
05-03-2018	328	338	324	332	458400	257.6	248.24	239	233.9	66.94
06-03-2018	334	334	326	326	235400	259.52	249.22	239.827	234.44	63.47
07-03-2018	326	326	312	312	466500	261.24	250.08	240.547	234.97	56.15
08-03-2018	312	316	304	306	136300	262.88	250.88	241.24	235.39	53.32
09-03-2018	308	312	308	312	249500	264.52	251.72	241.893	235.86	55.72
12-03-2018	314	314	308	310	126200	266.32	252.54	242.547	236.32	54.71
13-03-2018	310	318	308	312	74300	268.32	253.36	243.2	236.8	55.58
14-03-2018	312	314	308	314	57900	270.28	254.18	243.933	237.29	56.48
15-03-2018	308	312	308	308	25500	272.24	254.78	244.453	237.75	53.01
16-03-2018	308	310	306	310	114200	274.36	255.4	245.053	238.24	54.02
19-03-2018	310	310	306	306	171300	276.2	256.14	245.587	238.63	51.63
20-03-2018	306	306	302	302	31800	278.08	256.76	246.107	239.01	49.27
21-03-2018	306	308	304	308	23600	280.04	257.38	246.653	239.42	52.75
22-03-2018	310	310	306	308	1046500	282.04	258.02	247.173	239.81	52.75
23-03-2018	308	310	300	306	70400	283.96	258.68	247.68	240.19	51.39
26-03-2018	304	306	300	302	50600	285.84	259.26	248.187	240.61	48.68
27-03-2018	306	308	294	306	73400	287.84	259.94	248.693	241.06	51.44
28-03-2018	308	312	294	298	250200	289.6	260.56	249.147	241.44	46.10
29-03-2018	306	306	298	298	133300	291.36	261.1	249.653	241.87	46.10
02-04-2018	298	298	282	292	152800	293.08	261.58	250.067	242.22	42.28
03-04-2018	292	292	286	286	84900	294.6	261.96	250.373	242.54	38.82
04-04-2018	286	290	286	288	59800	295.96	262.38	250.707	242.84	40.57
05-04-2018	286	294	286	288	44600	297.2	262.82	251.12	243.14	40.57
06-04-2018	290	296	286	294	58700	298.44	263.34	251.6	243.48	45.94
09-04-2018	296	296	286	288	210100	299.32	263.86	252.013	243.79	41.86
10-04-2018	290	300	288	300	111200	300.44	264.54	252.533	244.18	51.19
11-04-2018	298	308	290	298	454900	301.52	265.12	253	244.56	49.75
12-04-2018	300	312	296	312	1121700	302.8	265.84	253.613	245	58.51
13-04-2018	310	314	300	300	476000	304	266.44	254.147	245.39	50.40
16-04-2018	306	306	296	298	184300	305.2	267.06	254.653	245.79	49.18
17-04-2018	298	302	298	302	74600	305.96	267.62	255.173	246.29	51.70
18-04-2018	302	306	298	306	321500	305.48	268.2	255.733	246.77	54.15
19-04-2018	308	320	304	306	283200	304.76	268.84	256.32	247.26	54.15
20-04-2018	308	318	302	314	969900	304.68	269.6	257	247.8	58.98
23-04-2018	314	314	302	308	793800	305.32	270.34	257.573	248.31	54.36
24-04-2018	308	308	300	302	203900	305.56	270.86	258.147	248.72	50.13
25-04-2018	302	304	290	298	162200	305.72	271.34	258.64	249.14	47.47
26-04-2018	290	300	284	292	105100	305.72	271.8	259.12	249.54	43.73
27-04-2018	292	298	292	296	35200	305.76	272.36	259.64	249.92	46.75
30-04-2018	296	296	284	288	59400	305.72	272.84	260.107	250.26	41.91
02-05-2018	284	286	276	286	89200	305.48	273.36	260.573	250.55	40.78
03-05-2018	286	292	270	280	70300	304.8	273.7	260.973	250.82	37.50
04-05-2018	280	280	270	278	63800	304.16	274.08	261.373	251.11	36.44
07-05-2018	262	278	262	274	33900	303.44	274.42	261.747	251.38	34.37
08-05-2018	268	278	266	278	81800	302.8	274.84	262.187	251.67	38.16
09-05-2018	278	278	274	274	2700	302.16	275.12	262.6	251.92	35.93
11-05-2018	276	278	274	276	10400	301.48	275.56	263.013	252.2	37.89
14-05-2018	274	276	268	276	3900	300.28	275.94	263.453	252.5	37.89
15-05-2018	278	280	260	274	63400	299.12	276.36	263.813	252.85	36.59
16-05-2018	270	272	268	270	14600	297.96	276.76	264.107	253.14	34.07
17-05-2018	268	274	268	274	17500	296.8	277.2	264.427	253.45	38.62
18-05-2018	270	272	262	272	11100	295.72	277.62	264.72	253.8	37.24
21-05-2018	270	270	270	270	3100	294.88	278.06	265.013	254.13	35.85
22-05-2018	270	270	270	270	2400	294.16	278.52	265.307	254.47	35.85
23-05-2018	260	268	260	268	12500	293.28	278.9	265.573	254.74	34.37
24-05-2018	266	272	254	262	61100	292.32	279.32	265.8	254.99	30.33
25-05-2018	268	270	268	270	3000	291.48	279.9	266.067	255.27	40.40
28-05-2018	270	272	270	270	76900	290.6	280.44	266.32	255.6	40.40
30-05-2018	272	274	260	272	101500	289.88	281.06	266.48	255.81	42.80
31-05-2018	272	274	270	274	39200	289.16	281.76	266.653	256.08	45.17
04-06-2018	274	276	270	270	239800	288.44	282.32	266.907	256.3	41.46
05-06-2018	272	272	266	268	135700	287.76	282.92	267.093	256.52	39.71
06-06-2018	272	274	272	274	41400	287.08	283.56	267.28	256.76	46.96
07-06-2018	274	296	274	296	443900	286.84	284.44	267.627	257.09	64.04
08-06-2018	296	296	284	284	29200	286.4	285.18	267.92	257.36	53.85
20-06-2018	280	288	280	284	24000	286.04	285.94	268.187	257.65	53.85
21-06-2018	282	284	276	284	78900	285.6	286.72	268.493	257.92	53.85
22-06-2018	282	288	280	288	16800	285.4	287.5	268.84	258.21	56.72
25-06-2018	288	288	276	286	30800	285.16	288.26	269.12	258.53	54.88
26-06-2018	276	286	274	286	5700	285.04	289.06	269.4	258.81	54.88
27-06-2018	280	282	278	282	3300	284.96	289.78	269.627	259.02	51.05
28-06-2018	280	280	264	276	151700	284.72	290.34	269.827	259.21	45.88
29-06-2018	274	274	274	274	37900	284.44	290.82	270.027	259.45	44.27
02-07-2018	272	276	264	272	10100	284	291.22	270.227	259.7	42.65
04-07-2018	262	268	260	268	32000	283.6	291.46	270.44	259.91	39.55
05-07-2018	260	262	254	260	154600	282.8	291.62	270.627	260.1	34.19
06-07-2018	252	262	252	262	98400	282.08	291.8	270.773	260.27	36.51
09-07-2018	254	262	250	262	148900	281.08	291.94	270.92	260.48	36.51
10-07-2018	262	268	250	260	316600	280.28	292.14	271.053	260.68	35.08
11-07-2018	260	260	246	258	53400	279.48	292.34	271.2	260.86	33.66
12-07-2018	246	254	246	254	41500	278.52	292.24	271.253	261.01	30.95
13-07-2018	258	258	254	256	25300	277.52	291.5	271.307	261.18	33.81
16-07-2018	246	260	246	260	175600	276.6	290.68	271.427	261.39	39.24
17-07-2018	262	262	262	262	100	275.56	290.12	271.587	261.64	41.80
18-07-2018	250	262	250	262	5000	274.64	289.98	271.773	261.84	41.80
19-07-2018	260	262	240	252	336100	273.64	289.6	271.787	262.02	33.58
20-07-2018	240	252	238	238	195200	272.44	289.08	271.707	262.09	25.90
23-07-2018	252	252	230	230	236800	271.2	288.46	271.6	262.14	22.70
24-07-2018	232	248	230	244	153000	270.16	287.96	271.627	262.27	37.29
25-07-2018	242	248	242	248	19400	269.36	287.54	271.68	262.42	40.73
26-07-2018	248	248	248	248	8400	268.6	287.04	271.773	262.58	40.73
27-07-2018	248	250	238	250	52900	268	286.4	271.8	262.73	42.56
30-07-2018	250	250	238	250	24200	267.44	285.8	271.867	262.89	42.56
01-08-2018	250	250	250	250	2000	266.96	285.2	271.933	263.05	42.56
02-08-2018	250	252	250	252	36100	266.44	284.62	272.04	263.25	44.69
03-08-2018	252	252	250	250	600	265.96	284.06	272.067	263.44	42.97
06-08-2018	250	250	234	236	36200	265.16	283.32	272.093	263.55	33.32
07-08-2018	236	242	236	240	12200	264.44	282.36	272.107	263.7	37.63
08-08-2018	242	248	242	248	67500	263.92	281.52	272.213	263.84	45.25
09-08-2018	242	246	240	244	26400	263.4	280.68	272.307	263.93	42.46
10-08-2018	246	248	246	246	11200	262.84	279.82	272.413	264.03	44.31
13-08-2018	240	250	236	248	1300	262.36	279.04	272.533	264.13	46.17
14-08-2018	232	244	230	230	106100	261.56	278.22	272.56	264.15	34.86
15-08-2018	232	242	230	242	5000	261	277.58	272.68	264.23	44.61
16-08-2018	242	242	242	242	900	260.48	276.88	272.76	264.3	44.61
20-08-2018	242	246	236	246	8900	260.16	276.24	272.933	264.39	47.63
21-08-2018	236	236	236	236	400	259.48	275.48	273.093	264.42	41.52
23-08-2018	244	246	238	246	32200	259	274.8	273.293	264.49	48.62
24-08-2018	246	248	238	238	93700	258.32	274.1	273.48	264.44	44.02
27-08-2018	246	246	240	244	26400	257.72	273.44	273.747	264.42	48.00
28-08-2018	246	246	240	242	28300	257.16	272.8	273.933	264.47	46.80
29-08-2018	244	246	244	246	52700	256.72	272.24	274.187	264.5	49.51
30-08-2018	240	246	240	246	800	256.16	271.62	274.427	264.5	49.51
31-08-2018	240	246	230	244	44100	255.12	270.98	274.667	264.5	48.09
03-09-2018	244	244	240	244	61500	254.32	270.36	274.893	264.52	48.09
04-09-2018	240	240	240	240	16400	253.44	269.74	275.107	264.5	45.09
05-09-2018	232	238	230	230	128400	252.36	268.98	275.267	264.46	38.62
06-09-2018	232	232	232	232	11200	251.24	268.32	275.413	264.44	40.46
07-09-2018	236	236	230	236	28400	250.24	267.7	275.587	264.4	44.07
10-09-2018	236	236	236	236	400	249.24	267.14	275.787	264.36	44.07
12-09-2018	234	240	234	240	13800	248.4	266.68	275.987	264.32	47.75
13-09-2018	242	242	236	236	16200	247.6	266.16	276.093	264.27	44.59
14-09-2018	238	240	238	240	19100	246.92	265.68	276.187	264.25	48.28
17-09-2018	240	240	240	240	100	246.28	265.14	276.24	264.24	48.28
18-09-2018	246	246	244	244	300	245.8	264.7	276.24	264.28	51.98
19-09-2018	246	246	234	240	3600	245.4	264.1	276.213	264.32	48.26
20-09-2018	242	246	242	246	50100	245.08	263.58	276.227	264.35	53.62
24-09-2018	240	242	240	242	10500	244.68	262.88	276.187	264.36	49.91
25-09-2018	246	246	240	242	95200	244.32	262.3	276.2	264.37	49.91
26-09-2018	242	246	242	242	52000	244	261.74	276.227	264.4	49.91
28-09-2018	242	244	240	240	100200	243.72	261.12	276.067	264.37	47.84
01-10-2018	244	250	240	246	80600	243.52	260.52	275.507	264.36	54.00
02-10-2018	246	248	244	246	38200	243.24	259.92	274.867	264.38	54.00
03-10-2018	250	250	248	248	6300	242.96	259.26	274.4	264.43	56.01
04-10-2018	248	248	234	234	175400	242.4	258.52	274.12	264.43	42.14
05-10-2018	238	240	238	238	50900	242.12	257.88	273.773	264.37	46.24
08-10-2018	238	238	230	230	17100	241.96	257.2	273.373	264.27	40.12
09-10-2018	234	236	230	236	15300	242.08	256.64	273	264.22	45.90
10-10-2018	236	238	232	238	7000	241.96	256.06	272.627	264.21	47.71
11-10-2018	238	238	238	238	200	241.76	255.56	272.28	264.2	47.71
12-10-2018	230	234	230	234	100100	241.48	255.04	271.853	264.2	44.27
15-10-2018	232	236	230	236	66800	241.2	254.6	271.333	264.15	46.35
16-10-2018	230	232	218	232	67800	240.84	254.14	270.813	264.11	42.90
17-10-2018	230	230	230	230	117700	240.44	253.7	270.28	264.06	41.25
18-10-2018	230	234	230	234	1000	240.08	253.26	269.773	264.05	45.75
19-10-2018	220	230	218	224	99600	239.56	252.76	269.227	263.94	37.92
22-10-2018	232	232	224	232	20400	239.48	252.32	268.707	263.94	45.90
23-10-2018	226	232	226	226	900	239.2	251.82	267.973	263.88	41.58
24-10-2018	230	230	226	230	4900	238.84	251.38	267.293	263.87	45.28
25-10-2018	220	230	220	222	294300	238.4	250.9	266.587	263.83	39.85
26-10-2018	228	228	224	224	100100	237.96	250.4	265.867	263.8	41.73
29-10-2018	228	228	220	226	182900	237.52	249.94	265.2	263.78	43.63
30-10-2018	228	230	228	230	43100	237.52	249.54	264.653	263.8	47.32
31-10-2018	222	228	220	228	89900	237.24	249.12	264.133	263.82	45.71
01-11-2018	228	238	226	238	181700	237.16	248.82	263.64	263.86	54.13
02-11-2018	238	250	238	248	134200	237.2	248.68	263.227	264	60.70
05-11-2018	248	250	248	248	316500	237.44	248.46	262.8	264.18	60.70
06-11-2018	248	248	248	248	53300	237.48	248.24	262.36	264.34	60.70
07-11-2018	248	248	234	234	108200	237.4	247.86	261.867	264.46	48.55
08-11-2018	248	252	248	252	97800	237.56	247.64	261.48	264.7	59.71
09-11-2018	252	252	250	250	5300	237.72	247.44	261.107	264.88	58.20
12-11-2018	246	250	246	250	30400	237.8	247.26	260.76	265.09	58.20
13-11-2018	244	250	244	250	40000	237.88	247.02	260.373	265.29	58.20
14-11-2018	252	254	244	244	113100	237.88	246.5	259.947	265.47	53.16
15-11-2018	244	254	238	238	65200	237.76	246.04	259.493	265.61	48.62
16-11-2018	244	252	244	250	68900	237.96	245.7	259.147	265.82	56.60
19-11-2018	250	252	234	252	43800	238.4	245.38	258.787	266.05	57.78
21-11-2018	236	262	236	262	332600	239	245.12	258.547	266.31	63.16
22-11-2018	252	268	252	268	141800	239.64	244.94	258.347	266.6	65.96
23-11-2018	270	270	256	256	1800	240.04	244.64	258.107	266.85	56.67
26-11-2018	256	262	256	262	149100	240.48	244.44	257.947	267.11	59.73
27-11-2018	264	266	262	266	58600	241.08	244.34	257.8	267.34	61.67
28-11-2018	256	260	254	254	26900	241.36	244.14	257.573	267.48	53.37
29-11-2018	264	264	254	256	124000	241.68	243.98	257.32	267.6	54.47
03-12-2018	252	252	252	252	100	241.84	243.82	257.08	267.64	51.83
04-12-2018	252	254	252	254	51900	242.12	243.76	256.773	267.69	53.05
05-12-2018	254	256	254	256	530100	242.32	243.7	256.493	267.75	54.30
06-12-2018	256	256	256	256	500	242.6	243.64	256.12	267.79	54.30
07-12-2018	256	256	256	256	100	242.88	243.6	255.827	267.87	54.30
11-12-2018	250	252	250	252	17700	243.08	243.54	255.52	267.94	50.92
12-12-2018	264	268	264	268	146700	243.64	243.68	255.293	267.96	61.31
14-12-2018	268	268	256	268	44400	244.08	243.8	255.04	267.65	61.31
17-12-2018	268	268	262	262	200	244.4	243.82	254.747	267.25	56.14
20-12-2018	256	256	256	256	100	244.56	243.76	254.36	266.94	51.47
21-12-2018	256	256	256	256	9900	245	243.7	254.013	266.84	51.47
26-12-2018	250	250	250	250	43300	245.24	243.68	253.667	266.64	46.94
27-12-2018	250	250	250	250	200	245.64	243.8	253.347	266.44	46.94
28-12-2018	250	250	248	248	200	245.88	243.98	253.053	266.22	45.39
02-01-2019	248	250	248	248	120000	246.08	244.02	252.733	265.99	45.39
03-01-2019	248	248	246	246	100100	246.24	244	252.453	265.77	43.73
04-01-2019	246	250	246	250	52600	246.56	244.02	252.213	265.53	47.85
07-01-2019	244	244	242	242	10000	246.68	243.94	251.96	265.17	41.32
08-01-2019	244	250	244	250	5100	247.04	243.94	251.773	264.87	48.84
09-01-2019	250	260	250	260	29000	247.64	244.04	251.68	264.62	56.37
10-01-2019	260	260	260	260	400	248.16	244.12	251.56	264.37	56.37
11-01-2019	260	260	260	260	18100	248.88	244.22	251.467	264.14	56.37
14-01-2019	260	262	260	262	600000	249.48	244.48	251.373	263.9	57.91
15-01-2019	262	272	262	272	12200	250.4	244.8	251.347	263.58	64.66
17-01-2019	272	276	272	276	6200	251.32	245.08	251.36	263.3	66.94
18-01-2019	274	274	274	274	8300	252.36	245.38	251.387	263.03	64.69
21-01-2019	274	274	274	274	400	253.36	245.66	251.387	262.74	64.69
22-01-2019	274	274	268	268	6100	254.2	245.86	251.36	262.45	57.92
24-01-2019	260	260	260	260	28200	254.8	246.16	251.293	262.19	50.35
25-01-2019	260	260	258	258	20300	255.4	246.32	251.213	261.95	48.64
28-01-2019	260	260	250	250	70900	255.64	246.4	251.093	261.64	42.43
29-01-2019	252	252	252	252	26900	255.72	246.46	251.027	261.35	44.34
30-01-2019	252	264	250	250	53900	255.76	246.6	250.893	261.04	42.81
31-01-2019	252	254	250	254	142200	255.88	246.68	250.787	260.74	46.77
01-02-2019	262	262	260	260	199300	256.4	246.9	250.707	260.5	52.13
04-02-2019	260	280	252	280	799100	256.96	247.26	250.747	260.35	64.83
06-02-2019	280	286	268	280	100100	257.56	247.64	250.813	260.22	64.83
07-02-2019	278	280	268	280	47000	258.16	247.98	250.893	260.11	64.83
08-02-2019	272	274	272	272	203900	258.6	248.24	250.88	259.93	57.24
11-02-2019	280	292	280	290	77400	259.52	248.7	250.84	259.84	66.69
12-02-2019	290	290	272	284	207300	260.44	249.1	250.84	259.73	61.79
13-02-2019	282	284	282	284	5500	261.12	249.54	250.84	259.64	61.79
15-02-2019	280	280	280	280	100	261.68	250.04	250.813	259.51	58.47
18-02-2019	270	272	270	272	1800	261.88	250.44	250.707	259.38	52.40
19-02-2019	274	274	274	274	4100	262	250.82	250.627	259.26	53.69
20-02-2019	284	292	274	276	77400	262.4	251.22	250.56	259.18	55.01
21-02-2019	284	284	276	284	2300	262.84	251.66	250.573	259.17	59.92
25-02-2019	284	284	284	284	100	263.2	252.14	250.627	259.15	59.92
26-02-2019	284	284	270	270	25600	263.52	252.44	250.6	259.06	49.05
27-02-2019	270	274	270	274	14400	263.88	252.78	250.613	258.96	51.75
28-02-2019	274	274	274	274	100	264.32	253.08	250.653	258.89	51.75
01-03-2019	274	274	274	274	500	264.72	253.42	250.747	258.76	51.75
04-03-2019	274	276	268	276	4400	265.12	253.72	250.84	258.65	53.29
05-03-2019	268	272	260	262	267500	265.24	253.92	250.84	258.4	42.95
06-03-2019	264	280	264	270	80100	265.52	254.2	250.907	258.25	49.03
08-03-2019	280	280	276	276	1600	266	254.54	251.027	258.14	53.08
11-03-2019	272	272	264	264	52400	265.92	254.78	251.093	257.95	45.33
12-03-2019	268	268	268	268	700	265.92	255	251.173	257.76	48.05
13-03-2019	268	268	262	262	10700	265.92	255.16	251.187	257.54	44.48
14-03-2019	262	262	250	260	361800	266	255.28	251.173	257.27	43.32
15-03-2019	260	268	260	268	10400	266.24	255.62	251.213	257.07	49.03
18-03-2019	268	292	260	280	577000	266.84	256.04	251.4	256.96	56.17
19-03-2019	278	288	278	286	224800	267.56	256.6	251.72	256.9	59.24
20-03-2019	274	288	274	274	3000	268.08	256.98	252.013	256.81	51.47
21-03-2019	286	286	274	274	300	268.6	257.34	252.213	256.7	51.47
22-03-2019	286	286	264	264	17600	268.96	257.6	252.32	256.58	45.68
25-03-2019	282	282	278	278	5200	269.52	258.04	252.52	256.54	53.56
26-03-2019	268	268	262	264	19900	269.96	258.32	252.613	256.46	46.32
27-03-2019	274	274	262	262	1300	270.2	258.62	252.693	256.38	45.38
28-03-2019	274	280	274	274	189800	270.48	259.06	252.853	256.38	51.73
29-03-2019	276	278	276	278	1600	270.84	259.5	253.027	256.38	53.66
01-04-2019	278	278	278	278	500	271.2	260.04	253.213	256.4	53.66
02-04-2019	268	268	268	268	1100	271.32	260.4	253.427	256.36	48.08
04-04-2019	280	280	280	280	100	271.48	260.94	253.693	256.38	54.23
05-04-2019	268	276	262	264	26200	271.24	261.28	253.8	256.33	46.34
08-04-2019	264	280	262	274	17800	271.24	261.8	254	256.35	51.13
09-04-2019	274	274	250	254	559500	270.84	262.1	254.053	256.25	42.89
10-04-2019	260	268	258	268	108100	270.84	262.52	254.187	256.23	49.08
11-04-2019	268	268	250	250	264700	270.64	262.72	254.32	256.13	42.68
12-04-2019	258	258	250	250	243200	270.48	262.94	254.373	256.03	42.68
15-04-2019	252	258	250	258	33100	270.64	263.14	254.48	255.98	46.29
16-04-2019	258	258	258	258	100	270.76	263.24	254.56	255.96	46.29
18-04-2019	254	258	250	250	617200	270.76	263.26	254.653	255.86	43.14
22-04-2019	252	252	240	240	128100	270.48	263.18	254.613	255.71	39.51
23-04-2019	250	256	242	252	141700	270.32	263.36	254.707	255.61	45.43
24-04-2019	252	256	252	256	100700	269.84	263.4	254.787	255.52	47.29
25-04-2019	256	262	256	258	14700	269.4	263.48	254.893	255.46	48.23
26-04-2019	258	260	252	252	60600	268.84	263.5	254.933	255.38	45.59
29-04-2019	260	260	254	256	44200	268.52	263.56	255	255.29	47.65
30-04-2019	260	270	260	270	374300	268.12	263.82	255.173	255.16	54.19
02-05-2019	270	274	264	264	255600	267.72	264.08	255.307	255.06	51.23
03-05-2019	264	270	254	256	118400	267.16	264.14	255.413	254.92	47.52
06-05-2019	268	272	258	268	773500	266.92	264.3	255.667	254.84	53.02
07-05-2019	274	274	268	272	146100	266.92	264.4	255.933	254.76	54.73
08-05-2019	270	272	270	270	270900	266.84	264.42	256.16	254.68	53.68
09-05-2019	268	272	268	272	21300	266.76	264.58	256.4	254.61	54.62
10-05-2019	272	280	268	280	163200	266.68	264.76	256.667	254.6	58.25
13-05-2019	280	280	276	280	105200	266.6	264.9	256.96	254.62	58.25
14-05-2019	272	272	270	270	70000	266.6	265.06	257.16	254.6	52.19
15-05-2019	278	278	276	276	98100	266.64	265.26	257.4	254.62	55.20
16-05-2019	276	278	270	278	190300	266.72	265.52	257.627	254.67	56.19
17-05-2019	272	278	272	272	2600	266.68	265.7	257.84	254.73	52.45
20-05-2019	274	280	274	280	21300	266.76	265.94	258.067	254.82	56.60
21-05-2019	272	280	272	280	160900	267.12	266.18	258.32	254.91	56.60
22-05-2019	272	280	270	274	99200	267.2	266.36	258.533	254.98	52.60
23-05-2019	282	282	274	278	336600	267.24	266.62	258.773	255.08	54.89
24-05-2019	280	282	280	280	30000	267.56	266.74	259.04	255.21	56.03
27-05-2019	282	282	270	280	341000	267.8	266.86	259.267	255.33	56.03
28-05-2019	276	280	274	280	81000	268.16	267.04	259.493	255.43	56.03
29-05-2019	280	282	272	278	84700	268.52	267.26	259.693	255.51	54.32
31-05-2019	274	280	274	280	82500	268.76	267.5	260	255.6	55.78
10-06-2019	282	282	280	282	587100	268.8	267.82	260.293	255.75	57.25
11-06-2019	282	282	280	280	90300	268.68	268.12	260.627	255.96	55.27
12-06-2019	280	290	278	278	157200	268.76	268.42	260.907	256.2	53.28
13-06-2019	292	294	278	292	51400	269.12	268.86	261.267	256.44	63.24
14-06-2019	294	300	290	300	569900	269.84	269.4	261.68	256.7	67.50
17-06-2019	300	306	300	304	177400	270.36	269.94	262.147	256.98	69.41
18-06-2019	308	308	304	304	19700	271.16	270.56	262.6	257.25	69.41
19-06-2019	304	310	302	302	107200	271.96	271.08	263.067	257.51	67.13
20-06-2019	302	306	292	300	255500	272.48	271.48	263.533	257.76	64.82
21-06-2019	306	306	298	298	32100	272.88	271.86	263.96	257.99	62.52
24-06-2019	306	306	298	300	33500	273.32	272.26	264.467	258.24	63.90
25-06-2019	300	300	298	298	26500	273.92	272.62	264.907	258.55	61.46
26-06-2019	302	302	298	298	33900	274.28	272.88	265.387	258.84	61.46
27-06-2019	306	306	282	296	112700	274.92	273.08	265.827	259.08	58.85
28-06-2019	298	298	294	294	5500	275.32	273.28	266.307	259.33	56.27
01-07-2019	294	300	290	290	39700	276.04	273.44	266.747	259.55	51.43
02-07-2019	306	306	294	296	147500	276.6	273.72	267.213	259.79	57.36
03-07-2019	300	302	290	302	126000	277.64	274.14	267.693	260.15	62.31
04-07-2019	306	310	300	302	99200	278.68	274.58	268.187	260.45	62.31
05-07-2019	302	310	300	304	228000	279.6	275.12	268.627	260.76	63.93
08-07-2019	306	306	300	302	172000	280.48	275.62	268.987	261.04	61.11
09-07-2019	302	310	300	300	13400	281.48	276.12	269.333	261.36	58.33
10-07-2019	300	308	300	306	6000	282.8	276.64	269.72	261.66	63.67
11-07-2019	306	306	300	300	88600	283.76	277.04	270.16	261.97	55.95
12-07-2019	300	308	292	292	330200	284.48	277.16	270.427	262.21	47.65
15-07-2019	292	306	292	302	1045800	285.36	277.38	270.773	262.51	56.36
16-07-2019	302	310	300	300	301200	286.32	277.58	271.107	262.78	54.41
17-07-2019	300	310	300	308	654800	287.36	277.94	271.493	263.09	60.32
18-07-2019	300	308	300	306	42600	288.08	278.1	271.907	263.4	58.29
19-07-2019	306	308	300	304	356200	288.88	278.3	272.347	263.7	56.25
22-07-2019	304	308	304	304	109100	289.84	278.5	272.707	264.02	56.25
23-07-2019	304	304	302	302	70400	290.52	278.72	273.04	264.38	54.05
24-07-2019	304	306	298	300	207100	291.08	279	273.293	264.72	51.86
25-07-2019	300	302	300	302	7300	291.72	279.28	273.52	265.05	53.87
26-07-2019	300	338	300	312	1734500	292.52	279.64	273.893	265.43	62.33
29-07-2019	316	326	316	322	2328500	293.36	280.02	274.293	265.84	68.54
30-07-2019	324	330	320	322	1442600	294.2	280.4	274.667	266.27	68.54
31-07-2019	326	330	322	326	726200	295.32	280.96	275.147	266.7	70.77
01-08-2019	326	326	320	322	536500	296.24	281.44	275.587	267.11	65.74
02-08-2019	320	324	316	322	326700	297.12	281.92	276.053	267.5	65.74
05-08-2019	322	322	312	316	477000	298	282.34	276.467	267.88	58.51
06-08-2019	316	324	312	314	465900	298.68	282.72	276.853	268.22	56.29
07-08-2019	314	328	314	316	209200	299.4	283.26	277.253	268.59	58.00
08-08-2019	316	320	312	318	76800	300.28	283.74	277.667	268.97	59.71
09-08-2019	316	318	316	318	30700	301.08	284.16	278.107	269.35	59.71
12-08-2019	318	322	318	318	250000	301.84	284.7	278.44	269.74	59.71
13-08-2019	316	320	314	316	92600	302.56	285.18	278.76	270.09	56.83
14-08-2019	318	320	316	316	242100	303.28	285.72	279.12	270.44	56.83
15-08-2019	316	326	316	326	752500	304.24	286.38	279.587	270.83	66.27
16-08-2019	328	342	326	332	2257600	305.28	287.02	280.093	271.32	70.45
19-08-2019	334	334	326	330	155200	306.24	287.52	280.627	271.78	67.45
20-08-2019	330	332	326	328	168600	307.2	287.94	281.147	272.27	64.49
21-08-2019	326	330	326	328	111600	308.2	288.48	281.68	272.73	64.49
22-08-2019	328	332	328	328	201000	308.92	289.02	282.213	273.18	64.49
23-08-2019	330	330	322	322	96200	309.36	289.6	282.72	273.6	55.40
26-08-2019	322	330	312	330	108800	309.88	290.12	283.253	274.08	62.91
27-08-2019	328	330	314	326	184800	310.32	290.74	283.813	274.53	57.68
28-08-2019	318	328	316	320	31100	310.68	291.32	284.28	274.97	50.85
29-08-2019	330	330	318	318	186600	311.04	291.76	284.667	275.41	48.78
30-08-2019	318	328	316	324	139700	311.56	292.22	285.093	275.86	54.74
02-09-2019	324	328	320	326	157700	312.08	292.7	285.533	276.37	56.55
03-09-2019	326	338	326	338	1429700	312.88	293.4	286.04	276.9	65.50
04-09-2019	338	342	338	338	97300	313.68	293.98	286.48	277.46	65.50
05-09-2019	338	338	336	338	61900	314.52	294.72	286.893	278	65.50
06-09-2019	338	338	334	338	50700	315.4	295.36	287.32	278.58	65.50
09-09-2019	342	348	342	348	296100	316.56	296.3	287.813	279.2	71.96
10-09-2019	350	358	344	350	437600	317.64	297.12	288.36	279.82	73.05
11-09-2019	352	358	348	350	426600	318.6	298.12	288.96	280.42	73.05
12-09-2019	354	354	350	354	448400	319.64	299.16	289.6	281.05	75.28
13-09-2019	354	354	346	350	321300	320.56	300.08	290.267	281.61	69.13
16-09-2019	350	350	340	348	36000	321.48	300.98	290.907	282.11	66.22
17-09-2019	348	348	334	336	628000	322.2	301.84	291.48	282.55	52.05
18-09-2019	336	350	336	340	398700	322.88	302.84	292.053	283.01	55.47
19-09-2019	340	350	340	350	264400	323.88	303.82	292.653	283.59	62.64
20-09-2019	350	350	340	350	219500	325.04	304.76	293.12	284.08	62.64
23-09-2019	350	350	348	350	30300	326	305.68	293.587	284.58	62.64
24-09-2019	350	350	340	342	363700	326.84	306.58	294	285.04	53.96
25-09-2019	348	348	346	348	12000	327.64	307.5	294.507	285.53	58.60
26-09-2019	348	350	340	340	52600	328.32	308.2	294.84	286.01	51.19
27-09-2019	340	352	340	350	9300	329.24	309.06	295.28	286.57	58.29
30-09-2019	350	350	342	348	77800	330.12	309.98	295.707	287.06	56.52
01-10-2019	352	352	342	342	73200	330.92	310.72	296.12	287.51	51.47
02-10-2019	350	350	344	344	17000	331.8	311.44	296.6	287.92	52.98
03-10-2019	338	342	322	336	285200	332.48	312.1	297.013	288.26	46.72
04-10-2019	346	346	340	346	48300	333.16	312.84	297.48	288.71	54.03
07-10-2019	344	348	334	346	43500	333.64	313.5	297.893	289.13	54.03
08-10-2019	344	346	336	336	67800	333.92	314.06	298.24	289.48	46.62
09-10-2019	348	348	336	346	900	334.32	314.82	298.747	289.94	53.49
10-10-2019	340	348	336	348	75500	334.84	315.54	299.24	290.4	54.74
11-10-2019	338	348	336	340	40800	335.2	316.16	299.68	290.84	49.04
14-10-2019	348	348	340	348	13300	335.84	316.92	300.173	291.31	54.18
15-10-2019	342	346	342	346	2700	336.48	317.58	300.64	291.76	52.75
16-10-2019	348	348	342	348	82300	337.12	318.26	301.213	292.22	54.06
17-10-2019	346	350	344	350	101300	337.76	319.02	301.747	292.69	55.39
18-10-2019	342	350	340	342	26900	338.24	319.66	302.187	293.14	49.25
21-10-2019	342	350	338	346	83600	338.8	320.32	302.733	293.53	52.11
22-10-2019	340	346	340	344	15500	339.36	320.96	303.24	293.91	50.57
23-10-2019	344	350	334	346	42900	339.96	321.62	303.8	294.33	52.09
24-10-2019	346	346	340	346	31900	340.36	322.3	304.373	294.78	52.09
25-10-2019	346	346	340	344	54300	340.6	322.94	304.88	295.22	50.30
28-10-2019	344	346	334	346	60200	340.92	323.58	305.32	295.7	52.07
29-10-2019	338	344	338	340	9100	341.16	324.18	305.68	296.15	46.69
30-10-2019	340	350	336	346	94000	341.52	324.86	306.16	296.64	52.03
31-10-2019	348	348	336	342	207000	341.8	325.36	306.613	297.11	48.54
01-11-2019	346	346	340	340	5600	342.16	325.76	307.12	297.58	46.84
04-11-2019	340	346	340	346	220900	342.48	326.18	307.573	298.06	52.23
05-11-2019	346	368	346	348	60700	342.92	326.62	308.133	298.59	53.91
06-11-2019	348	350	346	346	3600	343.44	327.06	308.693	299.07	51.94
07-11-2019	340	346	340	346	8400	344	327.52	309.173	299.5	51.94
08-11-2019	340	346	336	346	195700	344.44	328	309.627	299.93	51.94
11-11-2019	344	346	340	340	11600	344.72	328.4	310.04	300.33	45.71
12-11-2019	340	344	336	340	12500	344.76	328.82	310.52	300.72	45.71
13-11-2019	340	344	340	340	4000	344.8	329.24	310.92	301.06	45.71
14-11-2019	340	344	338	340	8100	344.84	329.68	311.427	301.38	45.71
15-11-2019	340	344	330	332	114200	344.72	330.06	311.813	301.67	37.61
18-11-2019	344	344	332	340	77900	344.56	330.56	312.387	302	47.61
19-11-2019	340	340	312	320	316800	343.96	330.8	312.733	302.26	33.26
20-11-2019	322	340	322	340	1400	343.76	331.18	313.333	302.66	49.61
21-11-2019	340	340	340	340	0	343.48	331.56	313.933	303.07	49.61
22-11-2019	334	336	334	336	35100	343.2	331.88	314.453	303.5	46.94
25-11-2019	336	336	292	310	514700	342.44	331.96	314.8	303.79	34.10
26-11-2019	310	336	296	336	30800	342.44	332.32	315.373	304.22	49.10
27-11-2019	336	360	336	340	20300	342.44	332.66	316.04	304.65	50.95
28-11-2019	344	344	334	334	3100	342.12	333	316.587	305.02	48.12
29-11-2019	330	330	328	328	5700	341.68	333.36	317.067	305.26	45.41
02-12-2019	328	340	328	334	58400	341.36	333.68	317.573	305.53	48.53
03-12-2019	334	334	320	334	23000	341.2	334.02	318.12	305.8	48.53
04-12-2019	322	334	302	330	4400	340.84	334.24	318.613	306.09	46.48
05-12-2019	340	344	320	334	23800	340.72	334.52	319.04	306.31	48.81
06-12-2019	332	338	332	338	8700	340.48	334.86	319.533	306.58	51.11
09-12-2019	320	338	320	338	104600	340.28	335.2	320.08	306.85	51.11
10-12-2019	330	336	320	336	23700	340.16	335.54	320.533	307.13	49.81
11-12-2019	336	336	310	310	355800	339.48	335.64	320.787	307.32	36.76
12-12-2019	330	330	302	308	123000	338.92	335.7	321.04	307.49	35.98
13-12-2019	302	322	302	322	900	338.44	335.8	321.373	307.72	44.82
16-12-2019	322	324	302	318	65500	337.88	335.76	321.627	307.89	42.99
17-12-2019	320	330	304	306	190600	337.28	335.6	321.8	308	37.99
18-12-2019	306	318	304	318	52300	336.72	335.52	322.12	308.24	44.89
19-12-2019	318	328	318	326	600	336.28	335.56	322.453	308.5	48.97
20-12-2019	326	326	326	326	1900	336	335.6	322.773	308.76	48.97
23-12-2019	326	328	326	328	3000	335.6	335.72	323.147	309.03	50.05
26-12-2019	328	350	328	344	177400	335.56	336.02	323.573	309.37	57.70
27-12-2019	344	344	304	318	193300	334.96	336.04	323.827	309.65	45.50
30-12-2019	336	340	332	334	5400	334.64	336.2	324.227	309.97	52.20
02-01-2020	332	334	316	334	21300	334.48	336.36	324.6	310.26	52.20
03-01-2020	320	334	320	332	4300	334.2	336.5	324.947	310.6	51.28
06-01-2020	320	336	320	336	5000	334.04	336.7	325.32	310.94	53.05
07-01-2020	336	336	336	336	0	333.84	336.9	325.693	311.31	53.05
08-01-2020	334	336	302	308	220200	333.08	336.72	325.893	311.55	40.97
09-01-2020	306	330	302	328	122200	332.76	336.68	326.213	311.85	49.77
10-01-2020	304	320	304	306	208000	331.96	336.44	326.373	311.98	42.30
13-01-2020	310	316	306	306	41000	331.28	336.22	326.547	312.08	42.30
14-01-2020	314	314	308	310	23600	330.56	336.04	326.76	312.26	44.07
15-01-2020	310	310	304	304	43300	329.8	335.8	326.84	312.41	41.99
16-01-2020	302	320	302	318	131800	329.36	335.76	326.96	312.68	48.14
17-01-2020	318	318	310	314	70900	328.72	335.6	327.027	312.86	46.62
20-01-2020	316	318	304	318	5900	328.12	335.52	327.12	313.13	48.38
21-01-2020	310	316	306	314	3600	327.48	335.46	327.2	313.39	46.72
22-01-2020	314	314	312	312	17400	326.8	335.4	327.28	313.58	45.88
23-01-2020	312	312	300	310	135000	326.08	335.26	327.36	313.74	45.00
24-01-2020	300	310	300	310	20200	325.48	335.1	327.427	313.9	45.00
27-01-2020	314	314	300	312	24500	324.92	334.84	327.52	314.12	46.19
28-01-2020	310	310	310	310	300	324.32	334.56	327.6	314.27	45.14
29-01-2020	310	310	300	310	11300	323.72	334.28	327.693	314.5	45.14
30-01-2020	308	310	298	298	12300	323.04	333.88	327.72	314.62	38.95
31-01-2020	310	310	294	294	10600	322.12	333.34	327.747	314.82	37.12
03-02-2020	288	310	288	308	74100	321.88	332.92	327.827	315.02	46.57
04-02-2020	288	304	286	300	96100	321.08	332.42	327.813	315.27	42.63
05-02-2020	298	302	296	298	23900	320.24	331.86	327.787	315.51	41.68
06-02-2020	310	310	298	304	24900	319.6	331.4	327.787	315.74	45.59
07-02-2020	308	308	306	306	800	319.52	330.98	327.813	315.98	46.87
10-02-2020	308	308	290	306	8200	318.92	330.68	327.853	316.26	46.87
11-02-2020	308	308	294	306	23000	318.24	330.34	327.853	316.59	46.87
12-02-2020	290	306	290	306	8200	317.68	329.9	327.893	316.86	46.87
13-02-2020	302	302	302	302	14400	317.16	329.42	327.96	317.09	44.08
14-02-2020	302	302	290	290	22500	316.28	328.82	327.88	317.25	36.97
17-02-2020	302	306	288	306	67700	315.72	328.46	327.92	317.52	48.83
18-02-2020	294	306	292	306	14000	315.24	328.04	327.907	317.77	48.83
19-02-2020	304	306	304	304	19600	314.64	327.68	327.893	317.94	47.53
20-02-2020	304	306	304	306	50100	314	327.24	327.907	318.15	48.99
21-02-2020	304	304	292	296	40400	313.16	326.72	327.853	318.35	42.61
24-02-2020	306	308	292	292	39200	312.28	326.22	327.787	318.47	40.35
25-02-2020	292	306	292	304	65800	312.16	325.82	327.813	318.63	49.08
26-02-2020	292	304	292	302	48000	312.04	325.48	327.813	318.79	47.83
27-02-2020	304	308	292	292	136000	311.44	324.94	327.68	318.89	42.03
28-02-2020	292	298	270	298	29500	311.04	324.46	327.52	318.98	46.24
02-03-2020	296	300	274	296	37600	310.84	324.06	327.347	319.06	45.07
03-03-2020	300	300	298	298	1100	310.44	323.58	327.16	319.2	46.53
04-03-2020	300	300	282	294	18100	309.8	323.04	326.973	319.29	44.00
05-03-2020	300	300	284	296	42700	309.2	322.6	326.8	319.38	45.59
06-03-2020	282	294	280	286	55900	308.36	321.98	326.6	319.45	39.55
09-03-2020	280	282	270	272	234200	306.92	321.24	326.32	319.41	32.96
10-03-2020	278	278	274	276	116000	306.08	320.52	326.053	319.39	36.23
11-03-2020	272	278	272	278	29800	304.96	319.8	325.787	319.41	37.86
12-03-2020	272	272	252	256	17000	303.4	318.94	325.373	319.3	29.06
13-03-2020	242	244	240	244	102100	301.64	317.92	324.88	319.12	25.57
16-03-2020	228	230	228	228	69600	299.48	316.76	324.293	318.86	21.80
17-03-2020	228	228	214	218	120100	297.12	315.48	323.64	318.55	19.84
18-03-2020	206	230	204	230	78900	295.56	314.32	323	318.31	28.20
19-03-2020	230	240	214	214	251500	293.28	313.02	322.213	317.98	24.53
20-03-2020	226	228	214	214	3200	291.44	311.7	321.44	317.64	24.53
23-03-2020	210	210	204	210	2600	289.52	310.4	320.653	317.29	23.63
24-03-2020	210	210	210	210	0	287.52	309.04	319.867	316.95	23.63
26-03-2020	240	240	210	220	96800	285.84	307.82	319.147	316.59	30.92
27-03-2020	230	240	230	232	36100	284.12	306.74	318.547	316.25	38.51
30-03-2020	238	238	238	238	3500	282.6	305.66	317.933	315.92	41.94
31-03-2020	238	248	238	240	445000	281.04	304.58	317.36	315.6	43.08
01-04-2020	240	264	236	264	91700	280.04	303.76	316.987	315.41	54.61
02-04-2020	258	258	258	258	600	278.96	302.88	316.587	315.2	51.79
03-04-2020	258	276	258	270	4400	278.16	302.12	316.227	315.06	56.62
06-04-2020	272	272	256	256	18000	277.08	301.28	315.76	314.84	50.29
07-04-2020	256	266	256	264	20800	276.12	300.52	315.267	314.67	53.49
08-04-2020	278	278	246	274	9000	275.4	299.86	314.84	314.55	57.20
09-04-2020	274	274	258	274	300	274.68	299.2	314.413	314.44	57.20
13-04-2020	276	290	276	288	17900	274.48	298.76	314.08	314.41	62.10
14-04-2020	290	290	270	280	3700	274.2	298.16	313.627	314.36	58.01
15-04-2020	280	280	280	280	900	273.64	297.76	313.16	314.28	58.01
16-04-2020	280	280	280	280	1100	273.24	297.16	312.693	314.17	58.01
17-04-2020	280	280	262	262	2000	272.52	296.38	312.08	313.97	48.95
20-04-2020	280	280	276	276	5300	271.96	295.78	311.587	313.83	54.86
21-04-2020	278	278	278	278	9100	271.4	295.46	311.12	313.71	55.65
22-04-2020	278	278	278	278	0	270.84	294.88	310.733	313.6	55.65
23-04-2020	276	276	276	276	1500	270.24	294.24	310.307	313.45	54.54
24-04-2020	276	276	258	258	36800	269.28	293.48	309.693	313.24	45.73
27-04-2020	258	260	246	260	5600	268.44	292.8	309.093	313.08	46.76
28-04-2020	260	260	250	260	800	267.84	292.06	308.493	312.87	46.76
29-04-2020	260	260	248	248	11600	266.68	291.2	307.867	312.61	41.30
30-04-2020	250	270	250	268	121300	265.92	290.58	307.333	312.41	51.46
04-05-2020	280	280	266	276	5700	265.36	290	306.907	312.26	54.83
05-05-2020	260	276	258	276	12900	264.76	289.38	306.413	312.12	54.83
06-05-2020	276	276	276	276	1400	264.36	288.76	305.933	311.98	54.83
08-05-2020	276	280	276	280	1400	264.12	288.2	305.52	311.87	56.71
11-05-2020	278	278	264	276	400	263.56	287.86	305.067	311.75	54.28
12-05-2020	276	280	262	278	228900	263.08	287.56	304.68	311.63	55.31
13-05-2020	264	278	262	278	20100	262.8	287.12	304.227	311.46	55.31
14-05-2020	264	278	264	278	1500	262.4	286.72	303.773	311.24	55.31
15-05-2020	266	276	264	276	4400	262	286.42	303.373	311.01	53.79
18-05-2020	278	280	260	268	24900	261.4	285.92	302.853	310.72	48.12
19-05-2020	268	280	268	280	800	261.12	285.46	302.4	310.51	55.67
20-05-2020	280	280	280	280	500	260.8	285	302	310.3	55.67
26-05-2020	280	280	280	280	2100	260.68	284.52	301.547	310.12	55.67
27-05-2020	280	280	280	280	400	260.84	283.88	301.107	309.95	55.67
28-05-2020	272	280	272	280	55600	260.92	283.5	300.653	309.77	55.67
29-05-2020	278	280	278	278	1100	260.92	282.94	300.173	309.57	53.78
02-06-2020	280	280	268	268	4600	261.16	282.28	299.68	309.32	45.47
03-06-2020	268	278	266	274	107200	261.76	281.7	299.2	309.1	50.42
04-06-2020	278	278	268	278	16600	262.76	281.12	298.76	308.91	53.46
05-06-2020	278	278	274	274	15800	263.88	280.5	298.28	308.7	50.15
08-06-2020	274	280	274	278	5200	264.84	280.2	297.827	308.46	53.26
09-06-2020	268	278	262	262	138700	265.8	279.54	297.28	308.11	41.97
10-06-2020	280	280	278	278	1000	267.08	279.26	296.827	307.85	52.76
11-06-2020	280	280	260	260	152500	268.08	278.8	296.293	307.51	43.06
12-06-2020	278	278	278	278	600	269.44	278.48	295.84	307.26	52.47
15-06-2020	278	278	278	278	3300	270.6	278.22	295.413	307.01	52.47
16-06-2020	264	278	264	278	800	271.52	277.82	295	306.79	52.47
17-06-2020	278	278	266	278	4800	272.32	277.46	294.547	306.53	52.47
18-06-2020	266	278	266	278	800	273.08	277.06	294.08	306.29	52.47
19-06-2020	278	278	278	278	700	273.36	276.7	293.627	306.08	52.47
22-06-2020	264	272	260	268	154600	273.56	276.26	293.107	305.83	45.90
23-06-2020	268	276	256	276	17800	273.68	275.92	292.64	305.59	51.17
24-06-2020	274	274	260	260	2000	273.76	275.42	292.107	305.26	42.29
25-06-2020	268	268	268	268	20700	273.84	274.98	291.627	304.91	47.22
26-06-2020	266	268	260	260	104600	273.56	274.48	291.093	304.52	43.25
29-06-2020	260	270	250	266	6300	273.4	274.04	290.6	304.16	46.86
30-06-2020	250	266	250	266	7800	272.96	273.72	290.16	303.8	46.86
01-07-2020	262	262	254	258	13100	272.52	273.36	289.613	303.35	42.66
02-07-2020	254	254	254	254	1900	272	272.82	289.173	302.87	40.69
03-07-2020	254	268	244	262	13800	271.64	272.44	288.653	302.43	46.05
06-07-2020	248	258	244	246	260300	271.32	271.92	288.027	301.89	38.55
07-07-2020	260	260	256	258	2700	270.96	271.46	287.507	301.43	45.69
08-07-2020	250	260	250	260	17700	270.6	271	287.173	300.99	46.80
09-07-2020	262	262	258	260	67200	270.24	270.54	286.667	300.61	46.80
10-07-2020	260	260	260	260	25000	269.92	270.08	286.133	300.21	46.80
13-07-2020	260	264	254	262	72600	270	269.64	285.653	299.77	48.12
14-07-2020	260	260	260	260	500	270	269.22	285.2	299.32	46.87
15-07-2020	262	264	262	264	1100	270.08	268.96	284.733	298.89	49.70
16-07-2020	260	260	248	258	23700	270.28	268.48	284.227	298.47	45.76
17-07-2020	258	258	256	256	20000	270.04	267.98	283.733	298.01	44.50
20-07-2020	250	254	246	246	62100	269.44	267.4	283.147	297.54	38.74
21-07-2020	258	258	258	258	100	269.08	266.92	282.613	297.08	47.52
22-07-2020	258	258	246	254	243100	268.64	266.5	282.053	296.61	45.19
23-07-2020	254	258	252	258	108400	268.2	266.16	281.533	296.19	47.94
24-07-2020	260	266	254	254	63500	267.76	265.66	281.16	295.74	45.48
27-07-2020	254	254	240	246	58500	267.12	265.1	280.747	295.29	40.97
28-07-2020	260	262	248	250	14900	266.56	264.68	280.267	294.81	43.96
29-07-2020	250	260	246	246	65400	265.92	264.16	279.787	294.31	41.69
30-07-2020	252	254	250	252	138200	265.44	263.72	279.427	293.89	46.19
03-08-2020	250	252	236	242	128300	264.92	263.16	278.92	293.37	40.57
04-08-2020	242	246	242	244	20000	264.2	262.66	278.373	292.85	42.09
05-08-2020	246	246	244	246	77500	263.52	262.16	277.84	292.38	43.64
06-08-2020	246	254	246	250	113800	262.92	261.8	277.32	291.89	46.71
07-08-2020	250	260	250	258	32000	262.48	261.66	276.747	291.45	52.31
10-08-2020	258	260	252	254	9100	261.96	261.44	276.32	290.98	49.51
11-08-2020	260	260	256	256	61300	261.52	261.22	275.8	290.51	50.93
12-08-2020	258	258	256	258	7600	261.32	261.24	275.293	290.09	52.36
13-08-2020	260	262	258	258	19600	261	261.38	274.8	289.65	52.36
14-08-2020	262	262	256	256	8600	260.56	261.66	274.267	289.21	50.64
18-08-2020	256	260	252	260	67600	260.28	262.08	273.76	288.78	53.91
19-08-2020	260	260	258	260	19900	259.92	262.38	273.44	288.35	53.91
24-08-2020	260	260	260	260	7000	259.88	262.84	272.987	287.93	53.91
25-08-2020	260	266	254	264	55300	259.6	263.34	272.707	287.52	57.42
26-08-2020	264	264	258	264	16800	259.68	263.88	272.427	287.14	57.42
27-08-2020	264	264	256	264	24900	259.4	264.42	272.12	286.73	57.42
28-08-2020	264	264	262	262	800	259.08	264.84	271.84	286.33	54.81
31-08-2020	262	262	256	260	11300	258.72	265.12	271.453	285.93	52.25
01-09-2020	254	260	254	256	76300	258.28	265.3	271.067	285.48	47.48
02-09-2020	254	260	252	252	20500	257.76	265.42	270.627	285	43.23
03-09-2020	256	260	250	252	119700	257.24	265.3	270.213	284.53	43.23
04-09-2020	260	260	256	260	11200	257.08	265.32	269.867	284.1	52.99
07-09-2020	260	266	260	266	53800	256.88	265.28	269.573	283.7	58.73
08-09-2020	268	288	266	284	633500	257.36	265.56	269.4	283.42	70.40
09-09-2020	280	292	276	280	24000	257.6	265.72	269.187	283.12	65.93
10-09-2020	270	280	262	266	27300	257.72	265.64	268.893	282.75	53.22
11-09-2020	254	288	254	280	48900	258	265.7	268.693	282.45	61.27
14-09-2020	288	288	282	284	43900	258.36	265.66	268.6	282.21	63.21
15-09-2020	284	286	280	286	17600	258.92	265.72	268.547	281.94	64.18
16-09-2020	286	286	270	270	23600	259.24	265.62	268.293	281.69	52.31
17-09-2020	290	292	272	290	459900	259.8	265.72	268.227	281.44	61.82
18-09-2020	292	300	282	292	629200	260.72	266.02	268.187	281.2	62.62
21-09-2020	288	300	280	288	762500	261.32	266.14	268.08	280.96	59.91
22-09-2020	288	294	286	290	174900	261.92	266.26	267.973	280.86	60.82
23-09-2020	288	294	270	270	291400	262.12	266.18	267.733	280.53	48.84
24-09-2020	270	288	262	274	206500	262.4	266.16	267.52	280.2	50.92
25-09-2020	280	288	260	286	204600	262.88	266.44	267.387	279.96	56.62
28-09-2020	286	290	276	288	990400	263.44	266.72	267.293	279.76	57.51
29-09-2020	288	288	278	288	700	263.92	267	267.28	279.53	57.51
30-09-2020	288	288	272	284	162700	264.44	267.36	267.133	279.28	54.91
01-10-2020	274	282	270	280	4900	264.92	267.48	266.96	279.03	52.36
02-10-2020	280	288	266	284	488600	265.68	267.56	266.827	278.78	54.63
05-10-2020	284	284	284	284	200	266.2	267.64	266.68	278.51	54.63
06-10-2020	288	288	272	286	408800	266.84	267.74	266.613	278.25	55.85
07-10-2020	284	286	284	286	1900	267.4	267.8	266.573	278	55.85
08-10-2020	286	286	286	286	1100	268.04	267.9	266.453	277.88	55.85
09-10-2020	286	288	274	286	33100	268.84	267.98	266.347	277.77	55.85
12-10-2020	286	286	280	280	52800	269.44	268	266.267	277.56	50.38
13-10-2020	280	286	280	280	9100	270.12	268.02	266.147	277.37	50.38
14-10-2020	284	284	280	280	74100	270.68	268.06	266.04	277.24	50.38
15-10-2020	280	284	280	280	2200	271.44	268.18	265.92	277.05	50.38
16-10-2020	280	284	280	280	2000	272.16	268.18	265.827	276.82	50.38
19-10-2020	286	290	278	282	56500	272.88	268.2	265.733	276.6	52.62
20-10-2020	278	284	276	276	2300	273.4	268.16	265.667	276.34	45.92
21-10-2020	284	284	276	276	381200	273.76	268.12	265.693	276	45.92
22-10-2020	280	284	276	278	78900	274.24	268.1	265.707	275.8	48.46
23-10-2020	278	282	278	278	10700	274.68	268.1	265.707	275.52	48.46
26-10-2020	282	282	272	282	414600	275.16	268.24	265.88	275.26	53.52
27-10-2020	272	280	272	280	32900	275.6	268.3	266.12	275	50.83
02-11-2020	280	280	272	280	27100	276.08	268.32	266.467	274.72	50.83
03-11-2020	280	280	280	280	2000	276.48	268.38	266.88	274.44	50.83
04-11-2020	282	282	282	282	173200	276.92	268.42	267.227	274.31	53.73
05-11-2020	282	288	282	282	21400	277.36	268.62	267.68	274.08	53.73
06-11-2020	282	294	280	292	109700	277.92	268.76	268.2	274.01	65.52
09-11-2020	292	294	282	292	143900	278.48	269.08	268.747	273.94	65.52
10-11-2020	292	292	292	292	15400	279.04	269.22	269.293	273.85	65.52
11-11-2020	292	300	292	296	68900	279.72	269.4	269.8	273.81	69.41
12-11-2020	296	296	290	294	17600	280.4	269.56	270.213	273.69	65.44
13-11-2020	300	304	296	302	400600	281.32	269.8	270.64	273.63	72.28
16-11-2020	300	336	300	328	326100	282.84	270.3	271.227	273.68	83.63
17-11-2020	328	328	312	312	231400	284.04	270.64	271.547	273.67	65.78
18-11-2020	312	330	312	318	306800	285.2	271.14	271.947	273.7	68.50
19-11-2020	326	326	318	324	63700	286.36	271.62	272.307	273.77	70.98
20-11-2020	324	324	316	316	111700	287	272.18	272.707	273.8	63.77
23-11-2020	326	330	316	328	216300	287.96	272.78	273.133	273.88	68.88
24-11-2020	326	330	318	330	132200	289.24	273.48	273.507	273.98	69.64
25-11-2020	330	340	330	336	177100	290.36	274.18	273.92	274.11	71.88
26-11-2020	340	340	328	336	39600	291.4	274.88	274.24	274.3	71.88
27-11-2020	326	336	326	326	66600	292.2	275.56	274.547	274.46	62.91
30-11-2020	334	334	320	330	248500	293.4	276.32	274.88	274.57	64.80
01-12-2020	330	330	320	330	12400	294.2	277	275.213	274.72	64.80
02-12-2020	330	330	330	330	300	294.96	277.84	275.667	274.88	64.80
03-12-2020	320	330	320	320	10600	295.6	278.46	275.96	274.96	55.89
04-12-2020	326	326	310	324	13300	296.28	279.1	276.267	275.05	58.36
07-12-2020	330	334	310	330	307700	297.48	279.8	276.613	275.17	61.81
08-12-2020	332	332	328	328	10100	298.56	280.48	276.96	275.28	60.02
10-12-2020	320	320	310	310	141400	299.04	280.96	277.307	275.3	46.90
11-12-2020	310	316	306	316	11800	299.6	281.52	277.68	275.37	50.76
14-12-2020	316	326	316	326	4600	300.36	282.14	278.12	275.55	56.45
15-12-2020	326	326	312	326	2500	301.2	282.82	278.64	275.65	56.45
16-12-2020	326	326	326	326	0	302.12	283.52	279.027	275.75	56.45
17-12-2020	326	326	304	306	81400	302.56	284.12	279.227	275.76	43.81
18-12-2020	320	320	310	316	5300	303.2	284.7	279.493	275.81	49.86
21-12-2020	320	320	310	310	27500	303.68	285.26	279.72	275.88	46.61
22-12-2020	324	324	312	314	14500	304.24	285.82	279.947	275.99	48.99
23-12-2020	314	320	310	318	21600	304.88	286.46	280.227	276.06	51.33
28-12-2020	318	318	300	316	18600	305.48	287.16	280.48	276.13	50.10
29-12-2020	320	322	316	322	53100	306.32	287.88	280.773	276.28	53.70
30-12-2020	320	320	310	310	80700	306.92	288.52	280.987	276.34	46.47
04-01-2021	318	318	302	318	3500	307.68	289.18	281.267	276.45	51.19
05-01-2021	320	320	300	300	71500	308.08	289.76	281.48	276.46	42.18
06-01-2021	300	310	298	304	103800	308.56	290.36	281.64	276.51	44.52
07-01-2021	304	308	300	302	638800	308.96	290.92	281.787	276.54	43.57
08-01-2021	302	318	302	304	49200	309.52	291.46	281.947	276.63	44.84
11-01-2021	306	318	304	316	35500	310.32	292.04	282.187	276.85	51.82
12-01-2021	316	320	306	308	9100	310.92	292.58	282.373	277.01	47.50
13-01-2021	308	320	300	318	38600	311.72	293.2	282.64	277.21	52.79
14-01-2021	308	316	308	316	7500	312.4	293.78	282.96	277.51	51.67
15-01-2021	312	318	312	318	27500	313.16	294.38	283.253	277.88	52.75
18-01-2021	320	322	308	318	22900	313.92	295	283.52	278.33	52.75
19-01-2021	300	316	300	310	103500	314.52	295.5	283.76	278.79	47.79
20-01-2021	302	304	298	302	222100	314.92	295.92	283.92	279.15	43.40
21-01-2021	302	304	300	302	38400	315.32	296.34	284.187	279.59	43.40
22-01-2021	302	308	300	302	69500	315.52	296.72	284.347	280.03	43.40
25-01-2021	302	302	298	300	183900	315.68	297.08	284.613	280.48	42.19
26-01-2021	300	302	294	294	87100	315.72	297.38	284.72	280.9	38.70
27-01-2021	294	302	290	294	17100	315.68	297.7	284.827	281.27	38.70
28-01-2021	300	300	276	276	47900	315.32	297.86	284.813	281.49	30.05
29-01-2021	288	288	278	288	96100	315.04	298.18	284.88	281.74	39.72
01-02-2021	288	296	288	296	4900	314.4	298.62	285	282.02	45.16
02-02-2021	296	300	296	300	4000	314.16	299.1	285.147	282.2	47.71
03-02-2021	296	298	296	296	3700	313.72	299.46	285.333	282.39	45.44
04-02-2021	290	302	280	302	366800	313.28	299.82	285.507	282.55	49.33
05-02-2021	302	306	300	304	33300	313.04	300.02	285.8	282.79	50.60
08-02-2021	304	306	298	300	60100	312.48	300.22	286.013	282.97	48.01
09-02-2021	300	304	298	302	665700	311.92	300.58	286.293	283.11	49.40
10-02-2021	302	312	302	304	24700	311.28	300.82	286.547	283.26	50.82
11-02-2021	304	312	304	312	5700	310.8	301.1	286.853	283.38	56.11
15-02-2021	312	316	312	314	63700	310.56	301.38	287.227	283.55	57.35
16-02-2021	314	314	308	310	26700	310.16	301.78	287.6	283.7	54.07
17-02-2021	308	310	308	310	1600	309.76	301.98	287.92	283.85	54.07
18-02-2021	300	310	300	310	5100	309.36	302.16	288.347	284.09	54.07
19-02-2021	310	310	296	302	69200	309	302.3	288.64	284.22	47.31
22-02-2021	300	302	300	300	19000	308.52	302.4	288.907	284.33	45.77
23-02-2021	300	306	300	306	3200	308.04	302.76	289.213	284.47	50.93
24-02-2021	306	308	306	306	14900	307.6	303.08	289.52	284.62	50.93
25-02-2021	306	336	306	336	11100	308.12	303.58	290.013	285.01	68.38
26-02-2021	336	336	314	316	58100	308.12	303.86	290.387	285.29	54.47
01-03-2021	314	314	306	314	3200	307.88	304.12	290.72	285.56	53.31
02-03-2021	314	314	304	308	33500	307.52	304.36	291.053	285.86	49.85
03-03-2021	308	308	306	306	3200	307.12	304.62	291.387	286.05	48.72
04-03-2021	306	310	306	308	27500	307.16	304.86	291.8	286.21	49.95
05-03-2021	308	310	306	306	4200	306.96	305.08	292.12	286.36	48.69
08-03-2021	310	312	306	310	16100	306.96	305.32	292.493	286.53	51.32
09-03-2021	310	316	310	310	32900	306.88	305.56	292.84	286.68	51.32
10-03-2021	310	318	310	314	5200	306.8	305.84	293.24	286.87	54.05
12-03-2021	314	314	314	314	11800	306.76	306.12	293.693	287.05	54.05
15-03-2021	314	316	312	314	23300	306.6	306.46	294.12	287.23	54.05
16-03-2021	314	316	314	316	7500	306.72	306.82	294.587	287.42	55.61
17-03-2021	314	314	312	312	8500	306.6	307.14	294.987	287.6	51.83
18-03-2021	318	318	312	314	5300	306.88	307.48	295.467	287.83	53.53
19-03-2021	314	316	314	316	25100	307.12	307.84	295.947	288.01	55.23
22-03-2021	314	320	314	316	6300	307.4	308.18	296.413	288.19	55.23
23-03-2021	314	316	314	314	21100	307.6	308.56	296.84	288.36	52.98
24-03-2021	316	316	312	316	427900	307.6	308.96	297.227	288.54	54.96
25-03-2021	316	316	314	316	40200	307.76	309.34	297.64	288.72	54.96
26-03-2021	320	378	320	370	12729900	308.8	310.26	298.4	289.18	80.55
29-03-2021	376	450	374	398	5340000	310.44	311.42	299.333	289.83	85.24
30-03-2021	398	420	390	398	665900	312.04	312.6	300.267	290.45	85.24
31-03-2021	396	406	372	388	972100	313.44	313.68	301.147	291	77.50
01-04-2021	390	390	370	372	765100	314.68	314.6	301.893	291.49	67.03
05-04-2021	374	388	372	376	588900	316.16	315.54	302.667	291.98	68.18
06-04-2021	376	396	376	392	389600	317.96	316.64	303.547	292.63	72.37
07-04-2021	392	410	388	396	549700	319.84	317.68	304.427	293.22	73.31
08-04-2021	396	410	396	400	133200	321.84	318.76	305.333	293.92	74.26
09-04-2021	400	414	400	414	431700	324.24	319.98	306.333	294.6	77.29
12-04-2021	418	444	414	428	1329400	326.92	321.3	307.44	295.35	79.85
13-04-2021	436	444	418	422	580300	329.84	322.58	308.52	296.07	75.90
14-04-2021	422	430	410	420	466000	332.48	323.76	309.613	296.78	74.58
15-04-2021	420	444	420	426	386400	335.08	324.74	310.773	297.52	75.94
16-04-2021	426	426	420	422	113000	337.52	325.84	311.907	298.24	73.14
19-04-2021	422	422	414	414	291100	339.88	326.8	312.933	298.97	67.75
20-04-2021	414	416	412	414	91500	342.12	327.7	313.92	299.66	67.75
21-04-2021	414	422	412	418	119800	344.4	328.72	314.813	300.45	69.07
22-04-2021	418	418	402	404	262900	346.48	329.48	315.64	301.13	59.84
23-04-2021	404	422	402	420	202800	348.84	330.38	316.667	301.93	65.51
26-04-2021	422	424	412	416	173300	351.08	331.18	317.573	302.68	63.11
27-04-2021	430	520	430	520	3532200	355.24	333.02	319.147	303.95	81.79
28-04-2021	570	645	550	580	11502700	360.56	335.56	321.107	305.56	86.15
29-04-2021	580	590	540	565	1958900	365.66	337.91	323.073	307.115	80.94
30-04-2021	565	590	530	545	1688300	370.36	340.06	324.773	308.53	74.46
03-05-2021	555	620	545	585	2708300	375.86	342.61	326.727	310.225	78.22
04-05-2021	595	615	570	600	1983500	381.82	345.41	328.807	311.935	79.44
05-05-2021	600	610	560	570	1256500	387.22	347.87	330.673	313.485	70.88
06-05-2021	540	585	540	555	577700	392.2	350.12	332.573	314.96	67.00
07-05-2021	555	585	545	555	208200	397.18	352.39	334.447	316.435	67.00
10-05-2021	555	575	540	575	379400	401.96	355.04	336.373	318	69.58
11-05-2021	575	595	565	585	700400	407.34	357.73	338.353	319.625	70.81
17-05-2021	585	585	545	550	758200	412.06	359.97	340.1	321.055	61.46
18-05-2021	555	570	550	565	468800	417.2	362.36	341.973	322.59	63.67
19-05-2021	550	565	550	560	145600	422.28	364.7	343.84	324.11	62.38
20-05-2021	560	570	540	555	544100	427.22	367.19	345.647	325.655	61.06
21-05-2021	550	555	530	550	554700	432.1	369.53	347.42	327.115	59.69
24-05-2021	555	555	515	545	682700	436.8	371.88	349.147	328.57	58.28
25-05-2021	545	545	510	520	806200	441	373.94	350.707	329.88	51.71
27-05-2021	520	530	515	520	250000	445.12	375.96	352.267	331.21	51.71
28-05-2021	520	545	520	545	378000	449.74	378.25	353.993	332.705	57.29
31-05-2021	565	610	545	610	1852100	455.66	381.13	356.193	334.505	67.73
02-06-2021	655	660	580	625	3508000	461.84	384.28	358.493	336.4	69.58
03-06-2021	625	640	595	605	1674600	467.7	387.15	360.66	338.165	64.29
04-06-2021	605	620	585	620	615200	473.82	390.35	362.927	340.055	66.36
07-06-2021	620	635	595	610	626200	479.7	393.41	365.127	341.885	63.71
08-06-2021	630	635	585	605	1295200	485.48	396.44	367.28	343.68	62.37
09-06-2021	605	605	575	575	891100	490.7	399.15	369.273	345.305	54.92
10-06-2021	590	600	550	565	1191300	495.68	401.64	371.2	346.84	52.66
11-06-2021	580	580	565	570	732500	500.76	404.26	373.147	348.42	53.69
14-06-2021	580	590	570	580	1552800	504.96	406.88	375.16	350.04	55.75
15-06-2021	580	585	550	550	1539800	508	409.22	376.947	351.5	48.73
16-06-2021	535	540	520	525	1091500	510.54	411.29	378.58	352.835	43.78
17-06-2021	525	570	520	555	1090900	513.88	413.66	380.413	354.33	50.30
18-06-2021	555	570	520	530	430100	517.04	415.86	382.08	355.68	45.56
21-06-2021	520	530	505	520	351600	519.92	418.04	383.667	356.98	43.78
22-06-2021	530	560	530	535	398600	522.78	420.37	385.353	358.355	47.12
23-06-2021	540	570	530	535	841300	525.56	422.7	386.973	359.71	47.12
24-06-2021	535	545	520	530	330400	528.16	425	388.56	361.04	46.06
25-06-2021	530	545	530	540	636900	530.68	427.46	390.213	362.42	48.54
28-06-2021	545	550	505	525	789000	532.62	429.77	391.74	363.735	45.18
29-06-2021	400	406	372	378	1444600	531.74	430.79	392.3	364.325	26.10
30-06-2021	380	408	380	396	599800	531.26	431.87	392.927	365.025	30.00
01-07-2021	396	408	384	384	1077500	530.42	432.75	393.3	365.685	28.91
02-07-2021	384	396	380	380	467800	529.58	433.55	393.753	366.325	28.53
05-07-2021	378	394	376	380	645100	528.9	434.39	394.167	366.925	28.53
06-07-2021	380	392	376	380	322800	528.22	435.17	394.54	367.495	28.53
07-07-2021	382	382	370	378	525500	527.42	435.91	394.953	367.965	28.31
08-07-2021	380	380	360	360	1983900	526.54	436.51	395.167	368.365	26.27
09-07-2021	360	360	340	340	1607700	524.94	436.89	395.233	368.735	24.18
12-07-2021	342	346	326	338	492700	523.38	437.23	395.247	369.025	23.98
13-07-2021	338	338	328	332	691700	519.62	437.43	395.22	369.265	23.34
14-07-2021	334	350	326	328	556900	514.58	437.57	395.233	369.475	22.90
15-07-2021	332	332	312	316	1405100	509.6	437.63	395.14	369.705	21.59
16-07-2021	316	320	310	314	1131600	504.98	437.67	395.033	369.825	21.37
19-07-2021	314	322	310	314	595500	499.56	437.71	394.927	369.935	21.37
21-07-2021	312	330	312	322	875500	494	437.91	394.94	370.105	24.91
22-07-2021	324	332	322	328	423800	489.16	438.19	394.967	370.295	27.54
23-07-2021	328	332	326	328	419800	484.62	438.41	394.953	370.585	27.54
26-07-2021	330	338	326	328	543600	480.08	438.63	394.953	370.855	27.54
27-07-2021	328	332	314	320	248600	474.98	438.47	395.02	371.025	26.02
28-07-2021	322	386	322	374	8216100	470.76	439.05	395.407	371.455	47.20
29-07-2021	388	450	374	390	19305700	467.56	439.81	395.833	371.965	51.62
30-07-2021	400	402	370	374	3731700	463.74	440.47	396.153	372.415	47.35
02-08-2021	374	378	350	354	1765600	459.62	440.95	396.34	372.785	42.61
03-08-2021	352	372	344	360	866600	455.72	441.47	396.7	373.165	44.41
04-08-2021	360	372	350	356	858300	451.84	441.97	396.967	373.525	43.43
05-08-2021	356	362	352	352	763500	447.98	442.39	397.247	373.855	42.43
06-08-2021	352	360	348	350	469100	444.58	442.79	397.487	374.175	41.90
09-08-2021	350	356	346	348	626000	441.14	443.13	397.687	374.485	41.36
10-08-2021	350	360	344	352	476000	437.28	443.51	397.927	374.815	42.96
12-08-2021	358	360	348	350	488800	432.08	443.87	398.113	375.165	42.34
13-08-2021	350	370	346	358	939800	426.74	444.29	398.433	375.555	45.74
16-08-2021	358	368	358	358	847500	421.8	444.75	398.7	375.945	45.74
18-08-2021	358	358	338	346	1003300	416.32	445.07	399.007	376.275	41.48
19-08-2021	346	356	344	348	445300	411.08	445.39	399.3	376.615	42.44
20-08-2021	348	356	346	350	261600	405.98	445.73	399.62	376.955	43.45
23-08-2021	350	356	342	354	946500	401.56	446.13	399.953	377.345	45.49
24-08-2021	356	364	354	354	378800	397.34	446.51	400.207	377.735	45.49
25-08-2021	356	364	356	362	1198700	393.18	446.97	400.567	378.155	49.70
26-08-2021	364	400	364	376	5407800	389.1	447.03	400.953	378.645	56.09
27-08-2021	382	402	370	370	3226300	385.5	446.75	401.313	379.085	52.98
30-08-2021	372	378	364	364	1034200	382.28	446.41	401.62	379.505	50.00
31-08-2021	364	376	356	368	718000	378.54	446.21	401.953	379.945	51.94
01-09-2021	368	376	362	362	776700	375.18	446.11	402.3	380.355	48.87
02-09-2021	364	368	358	366	733800	372.1	446.01	402.727	380.775	50.95
03-09-2021	366	368	362	366	277200	368.72	445.75	403.153	381.195	50.95
06-09-2021	366	366	360	364	383200	365.3	445.43	403.567	381.555	49.78
07-09-2021	364	368	364	366	405800	362.02	445.09	404.007	381.925	51.00
08-09-2021	366	374	366	366	679300	358.54	444.61	404.487	382.295	51.00
09-09-2021	366	366	360	364	493100	355.32	443.97	404.953	382.635	49.60
10-09-2021	362	364	358	358	697700	354.92	443.33	405.5	382.955	45.58
13-09-2021	358	364	358	358	244100	354.16	442.71	405.967	383.235	45.58
14-09-2021	358	362	358	362	267400	353.72	442.07	406.407	383.405	48.79
15-09-2021	362	366	360	360	397200	353.32	441.45	406.807	383.645	47.29
16-09-2021	360	362	358	360	251300	352.92	440.91	407.233	383.855	47.29
17-09-2021	360	364	358	360	164400	352.52	440.37	407.62	384.035	47.29
20-09-2021	360	360	346	348	1157100	351.92	439.67	407.913	384.195	38.42
21-09-2021	348	350	342	350	400100	351.72	439.13	408.247	384.305	40.43
22-09-2021	350	360	344	352	1618700	351.96	438.45	408.58	384.415	42.45
23-09-2021	352	352	342	346	375900	352.12	437.75	408.86	384.465	38.26
24-09-2021	346	350	344	344	360800	352.36	435.99	409.073	384.505	36.95
27-09-2021	344	346	342	344	345100	352.68	433.63	409.273	384.595	36.95
28-09-2021	344	346	340	340	641400	353.16	431.38	409.473	384.645	34.23
29-09-2021	340	356	340	350	923000	353.88	429.43	409.74	384.745	45.10
30-09-2021	350	364	350	362	1709000	354.84	427.2	410.087	384.905	54.76
01-10-2021	364	368	356	358	688700	355.56	424.78	410.46	385.095	51.50
04-10-2021	358	360	354	360	762800	356.2	422.68	410.86	385.275	53.01
05-10-2021	362	362	352	358	370700	356.8	420.71	411.207	385.415	51.29
06-10-2021	358	360	352	354	388200	357.32	418.7	411.527	385.545	47.96
07-10-2021	356	356	352	354	368100	358	416.49	411.647	385.765	47.96
08-10-2021	356	380	356	358	1114800	357.68	414.22	411.927	385.975	51.61
11-10-2021	362	362	354	358	316800	357.04	412.3	412.22	386.135	51.61
12-10-2021	358	362	358	362	557300	356.8	410.27	412.58	386.315	55.25
13-10-2021	364	366	362	362	629900	356.96	408.29	412.953	386.495	55.25
14-10-2021	362	366	354	364	515400	357.04	406.38	413.327	386.785	57.12
15-10-2021	362	364	360	362	136800	357.16	404.5	413.7	387.015	54.66
18-10-2021	362	370	362	364	524000	357.4	402.69	414.06	387.285	56.67
19-10-2021	364	366	358	362	992800	357.64	401.11	414.407	387.525	54.09
21-10-2021	364	374	364	370	1140500	358.08	399.61	414.78	387.785	61.62
22-10-2021	370	372	362	368	1856800	358.4	397.84	415.14	388.045	59.01
25-10-2021	366	372	364	368	522500	358.76	395.42	415.5	388.275	59.01
26-10-2021	372	372	364	366	228000	358.92	392.83	415.833	388.555	56.25
27-10-2021	366	372	362	366	1388000	359.08	390.44	416.193	388.795	56.25
28-10-2021	366	368	362	362	405000	359.4	387.86	416.513	389.105	50.75
29-10-2021	362	380	362	368	302200	359.8	385.44	416.86	389.425	57.47
01-11-2021	390	440	380	422	7068800	361.24	383.61	417.567	390.025	81.69
02-11-2021	422	426	400	408	4245100	362.32	381.94	418.193	390.545	70.49
03-11-2021	410	410	388	398	3098500	363.2	380.27	418.74	390.955	63.76
04-11-2021	400	420	396	408	6545600	364.12	378.65	419.353	391.455	67.14
05-11-2021	410	432	410	422	4823300	365.04	377.07	419.7	391.975	71.19
08-11-2021	424	470	424	470	8810800	367.04	376.27	420.18	392.745	80.20
09-11-2021	474	545	472	520	10354700	370.16	376.22	420.993	393.755	85.34
10-11-2021	530	530	494	510	3125400	373	375.77	421.807	394.715	80.82
11-11-2021	515	515	492	500	1851900	375.76	375.47	422.66	395.665	76.46
12-11-2021	510	510	494	496	1609900	378.36	375.23	423.46	396.635	74.72
15-11-2021	505	505	488	488	1564600	380.8	374.76	424.1	397.565	71.23
16-11-2021	488	494	458	480	2683200	383.12	374.21	424.66	398.455	67.83
17-11-2021	484	494	480	490	689900	385.6	373.81	425.26	399.405	69.77
18-11-2021	496	500	476	498	1139700	388.24	373.39	425.82	400.425	71.27
19-11-2021	498	525	498	515	5778900	391.26	373.29	426.4	401.53	74.20
22-11-2021	515	535	500	515	2103500	394.4	374.66	427.02	402.725	74.20
23-11-2021	520	535	515	530	2129400	397.84	376	427.753	403.935	76.63
24-11-2021	530	585	525	585	7936800	402.3	378.01	428.813	405.38	82.98
25-11-2021	585	595	550	590	4008300	406.9	380.11	429.933	406.83	83.42
26-11-2021	600	600	560	575	3588900	411.2	382.06	431.007	408.225	76.98
29-11-2021	570	580	540	580	1623600	415.6	384.06	432.113	409.615	77.60
30-11-2021	585	670	585	645	8320200	421.54	386.73	433.627	411.32	83.74
01-12-2021	655	655	615	630	1788400	427.14	389.43	435.133	412.97	78.40
02-12-2021	635	655	610	610	1567600	432.3	392.13	436.4	414.51	71.82
03-12-2021	625	630	590	590	1617800	437.18	394.65	437.56	415.94	65.87
06-12-2021	595	655	570	650	4425500	443.3	397.83	438.427	417.63	73.08
07-12-2021	660	660	610	635	2522000	449.12	400.9	438.793	419.235	69.15
08-12-2021	625	645	625	640	1456400	455.12	404.14	439.293	420.885	69.73
09-12-2021	640	645	630	645	791100	461.02	407.45	439.96	422.56	70.34
10-12-2021	645	690	645	685	3470000	467.48	411.16	440.627	424.435	74.70
13-12-2021	685	695	660	680	1498700	473.92	414.74	441.16	426.325	73.25
14-12-2021	680	695	660	670	1342900	480.12	418.16	441.827	428.175	70.31
15-12-2021	670	680	635	650	2325400	485.96	421.38	442.46	429.895	64.72
16-12-2021	655	680	640	650	1227500	491.88	424.6	443.093	431.615	64.72
17-12-2021	655	735	650	735	7655700	499.5	428.75	444.16	433.61	74.65
20-12-2021	745	805	710	740	8680900	507.14	432.41	445.193	435.73	75.10
21-12-2021	740	750	715	730	1518200	514.58	435.81	446.393	437.81	72.37
22-12-2021	730	750	690	695	4089300	521.24	439.02	447.26	439.745	63.64
23-12-2021	695	740	690	730	2327100	528.6	442.78	448.393	441.865	67.82
24-12-2021	735	750	700	715	2025800	535.62	446.33	449.46	443.9	64.40
27-12-2021	715	770	715	735	3652300	543.08	450.12	450.693	446.045	66.80
28-12-2021	735	755	730	745	1972800	550.7	454.05	452.027	448.22	67.97
29-12-2021	750	760	720	735	1385800	558.16	457.9	453.46	450.345	65.50
30-12-2021	735	740	700	700	1878600	564.76	461.42	454.66	452.275	57.60
03-01-2022	700	740	660	740	3681900	572.2	465.3	455.96	454.405	63.08
04-01-2022	750	855	740	840	14871400	581.64	470.2	457.493	457.035	72.61
05-01-2022	850	855	800	815	3939300	590.62	474.77	458.76	459.53	67.89
06-01-2022	820	820	780	800	2583800	599.3	479.19	460.06	461.97	65.16
07-01-2022	800	865	800	800	4353900	608.06	483.73	461.26	464.4	65.16
10-01-2022	800	820	780	805	2168100	616.8	488.3	462.56	466.845	65.69
11-01-2022	805	830	795	810	1200300	624.56	492.9	463.927	469.315	66.25
12-01-2022	815	840	815	835	2641400	633.1	497.71	465.66	471.92	68.96
13-01-2022	835	850	810	820	1686500	641.54	502.37	467.36	474.44	65.55
14-01-2022	820	825	780	815	1994600	649.68	506.9	468.993	476.935	64.41
17-01-2022	815	820	800	810	1485700	657.44	511.24	470.527	479.135	63.23
18-01-2022	820	820	795	800	1435000	664.04	515.54	472.193	481.145	60.81
19-01-2022	815	815	780	810	2428600	669.84	520	474.093	483.205	62.36
20-01-2022	810	815	785	795	1439600	675.54	524.27	475.693	485.24	58.62
21-01-2022	795	810	755	805	3648900	681.64	528.7	477.527	487.405	60.33
24-01-2022	810	815	780	795	1260800	687.62	532.99	479.36	489.5	57.76
25-01-2022	790	795	740	740	3555300	692.66	536.73	480.727	491.24	46.13
26-01-2022	740	740	690	705	3373700	697.16	540.14	481.86	492.785	40.54
27-01-2022	710	735	700	700	1188400	701.36	543.48	482.993	494.285	39.80
28-01-2022	705	745	665	725	3765800	705.9	547.07	484.227	495.84	45.20
31-01-2022	725	755	725	740	1762900	710.4	550.83	485.66	497.4	48.21
02-02-2022	740	765	730	735	1172100	714.8	554.6	488.04	498.965	47.28
03-02-2022	735	740	725	725	744300	718.7	558.27	490.233	500.49	45.39
04-02-2022	725	740	710	720	808500	721.4	561.85	492.473	501.96	44.43
07-02-2022	720	745	710	730	746300	724.2	565.55	494.807	503.5	46.84
08-02-2022	730	740	730	740	296000	727.5	569.35	497.207	505.13	49.21
09-02-2022	740	760	740	740	771200	730.7	573.15	499.607	506.76	49.21
10-02-2022	740	750	735	740	1018600	732.6	577.07	502.02	508.37	49.21
11-02-2022	745	750	740	740	491200	734.8	580.97	504.553	510.05	49.21
14-02-2022	740	750	705	710	2166100	736.8	584.55	507.02	511.5	41.71
15-02-2022	710	730	700	730	866800	739.6	588.39	509.633	513.07	47.46
16-02-2022	730	790	730	790	2653700	742.4	592.85	512.687	514.42	60.16
17-02-2022	800	800	760	770	1325100	745.1	597.11	515.633	515.37	55.36
18-02-2022	770	775	730	740	2569100	747.1	601.11	518.46	516.245	49.03
21-02-2022	740	770	725	750	1156900	749.2	605.11	521.367	517.27	51.04
22-02-2022	750	760	735	745	636900	750.4	608.94	524.24	518.07	49.98
23-02-2022	745	750	725	735	971600	751.5	612.71	526.993	518.745	47.84
24-02-2022	750	750	685	690	4694200	751.9	616.01	529.407	519.345	39.62
25-02-2022	685	725	670	725	1848100	753.4	619.68	532.053	520.195	47.22
01-03-2022	725	755	715	720	788300	754.8	623.34	534.667	521.02	46.32
02-03-2022	715	725	700	715	943300	754.4	626.95	537.3	521.72	45.39
04-03-2022	715	725	705	715	1256300	753.9	630.52	539.573	522.37	45.39
07-03-2022	715	765	710	760	2557000	754.5	634.54	542.04	523.42	54.84
08-03-2022	760	775	710	745	1167100	755.5	638.37	544.513	524.32	51.63
09-03-2022	745	745	725	735	993200	755.6	642.1	547.053	525.195	49.55
10-03-2022	735	755	725	740	965000	756.1	645.86	549.587	526.12	50.62
11-03-2022	740	750	720	720	431600	755.8	649.44	552.013	526.97	46.38
14-03-2022	720	730	715	715	193300	755.2	652.95	554.433	527.82	45.36
15-03-2022	715	730	705	710	292000	754.7	656.43	556.833	528.77	44.31
16-03-2022	715	725	705	725	396200	755.2	659.98	559.347	529.795	48.19
17-03-2022	720	720	705	710	150900	754.6	663.4	561.733	530.62	44.82
18-03-2022	710	720	690	700	1311700	751.8	666.72	564.067	531.07	42.68
21-03-2022	700	705	675	685	1620900	749.2	669.91	566.247	531.37	39.62
22-03-2022	670	700	670	700	1316900	747.2	673.25	568.527	531.845	43.95
23-03-2022	695	820	690	795	5714900	747.1	677.58	571.52	532.72	62.34
24-03-2022	795	820	750	805	2710600	747.1	681.95	574.567	533.695	63.70
25-03-2022	810	830	795	820	1398700	747.3	685.93	577.7	534.77	65.68
28-03-2022	840	885	765	785	11402900	746.3	689.7	580.573	535.82	57.74
29-03-2022	795	800	760	770	2492000	745.3	693.42	583.347	536.845	54.68
30-03-2022	770	775	735	735	3305400	743.7	696.69	585.833	537.67	48.27
31-03-2022	735	755	720	735	2349200	742.2	699.82	588.227	538.445	48.27
01-04-2022	745	750	710	720	2462300	740.6	702.32	590.56	539.295	45.61
04-04-2022	720	720	705	710	1586800	738.6	704.22	592.867	540.22	43.88
05-04-2022	710	735	705	730	1662300	737.3	706.42	595.28	541.095	48.13
06-04-2022	735	745	690	695	5609900	735.1	708.37	597.5	541.92	42.11
07-04-2022	690	705	685	700	854500	733.2	710.41	599.727	542.82	43.21
08-04-2022	700	710	685	700	2724100	732.4	712.53	601.953	543.645	43.21
11-04-2022	695	695	665	670	4556000	731.7	714.43	603.993	544.32	38.20
12-04-2022	670	695	620	695	6600000	731.6	716.48	606.187	545.145	44.02
13-04-2022	700	700	655	685	2093000	730.8	718.35	608.313	545.87	42.30
14-04-2022	685	695	675	685	340200	729.7	720.05	610.453	546.67	42.30
18-04-2022	680	710	675	680	1156200	728.6	721.7	612.6	548.18	41.37
19-04-2022	680	680	650	660	1782700	727.3	723	614.613	549.5	37.77
20-04-2022	655	655	625	640	3590200	725.7	723.55	616.467	550.78	34.53
21-04-2022	635	635	590	615	5480300	723.4	723.8	618.167	551.955	30.96
22-04-2022	615	615	590	610	1738600	720.8	724.15	619.833	553.105	30.28
25-04-2022	605	695	590	630	5977500	718.6	724.65	621.633	554.355	36.27
26-04-2022	645	690	630	675	3374700	717.3	724.95	623.813	555.84	47.24
27-04-2022	680	695	640	645	3017300	715.4	725.1	625.78	557.265	42.04
28-04-2022	645	675	645	670	1287300	714.6	725.7	627.9	558.915	47.25
09-05-2022	680	700	650	660	2763400	713.2	726.4	629.993	560.525	45.49
10-05-2022	660	660	615	640	1657000	710.2	726.3	631.967	562.065	42.11
11-05-2022	630	655	620	640	925500	707.6	726.35	633.94	563.625	42.11
12-05-2022	635	640	595	595	4259100	704.7	725.9	635.64	565.02	35.27
13-05-2022	595	605	585	600	1575900	701.7	725.45	637.307	566.45	36.51
17-05-2022	610	670	605	660	2765600	700	725.2	639.293	568.18	49.05
18-05-2022	665	680	635	655	2040700	698.4	724.95	641.273	569.845	48.20
19-05-2022	645	655	630	640	1122600	697.4	724.65	643.14	571.405	45.63
20-05-2022	640	660	640	650	1329100	695.9	724.65	645.087	573.015	47.63
23-05-2022	650	660	640	645	685100	694.4	724.6	647.027	574.6	46.71
24-05-2022	650	710	645	700	4093900	694.1	724.25	649.333	576.5	56.69
25-05-2022	710	730	690	700	2470100	693.8	723.85	651.613	578.13	56.69
27-05-2022	705	730	705	720	1555900	693	723.75	654.027	579.78	59.86
30-05-2022	725	770	725	755	3653100	693.2	724.35	656.647	581.685	64.73
31-05-2022	760	770	730	740	1548900	693.3	724.45	659.167	583.615	61.30
02-06-2022	735	760	715	730	1762700	693.1	724.6	661.607	585.465	59.05
03-06-2022	735	750	715	745	1286800	693.6	724.7	664.16	587.41	61.34
06-06-2022	745	765	735	745	1287500	694.2	724.7	666.7	589.375	61.34
07-06-2022	735	760	715	730	3558600	694.6	724.65	669.153	591.275	57.61
08-06-2022	730	750	690	715	2265900	694.4	724.8	671.453	593.11	54.06
09-06-2022	720	720	690	690	2787300	694	724.3	673.6	594.8	48.68
10-06-2022	690	730	680	715	2080000	694.3	723.05	675.913	596.625	53.65
13-06-2022	725	725	670	685	3464300	694.3	721.75	678.04	598.26	47.69
14-06-2022	690	705	670	700	1109200	694.3	720.75	680.267	599.97	50.64
15-06-2022	655	690	630	635	2422200	691.1	719.1	682.087	601.415	40.08
16-06-2022	630	655	625	645	1331500	687.9	717.5	683.933	602.9	42.08
17-06-2022	645	645	625	630	1096300	684.1	715.7	685.32	604.3	39.93
20-06-2022	630	645	625	635	278400	681.1	713.7	686.833	605.705	41.01
21-06-2022	635	650	635	650	570500	678.7	712	688.513	607.185	44.26
22-06-2022	655	665	650	650	859900	677	710.35	690.127	608.625	44.26
23-06-2022	660	660	630	645	1412100	675.2	708.7	691.613	609.97	43.34
24-06-2022	645	650	640	640	536000	673.6	707.1	692.747	611.32	42.39
27-06-2022	650	650	630	640	660800	672.2	705.4	693.547	612.7	42.39
28-06-2022	640	650	635	640	432400	670.4	703.85	694.413	614.06	42.39
29-06-2022	640	640	630	630	161200	669.1	702.1	695.28	615.4	40.18
30-06-2022	630	640	595	610	716900	667.3	700.25	696.04	616.62	36.13
01-07-2022	610	610	595	600	650000	665.3	698.85	696.787	617.79	34.27
04-07-2022	605	610	590	600	1318500	663.9	697.8	697.587	618.97	34.27
05-07-2022	600	625	600	620	198400	662.4	697	698.453	620.24	41.28
06-07-2022	620	625	605	610	326500	660.9	695.85	699.2	621.46	39.04
07-07-2022	610	635	605	620	321700	659.6	694.65	699.9	622.74	42.41
08-07-2022	600	625	600	615	457800	658.3	693.45	700.567	624.025	41.18
11-07-2022	615	625	605	605	496200	657.2	692.25	701.067	625.26	38.77
12-07-2022	615	620	600	605	289000	656.5	691.1	701.2	626.475	38.77
13-07-2022	610	610	600	600	808100	656.2	689.8	701.267	627.675	37.50
14-07-2022	600	605	595	600	507500	656	688.4	701.433	628.875	37.50
15-07-2022	610	620	595	600	660800	655.4	687	701.567	630.075	37.50
18-07-2022	605	615	600	600	253900	653.9	685.6	701.267	631.335	37.50
19-07-2022	600	615	600	605	241800	653.1	684.25	701.1	632.61	40.14
20-07-2022	605	625	605	620	528800	652.1	683.35	701.167	633.95	47.34
21-07-2022	620	625	610	620	133600	651.3	682.25	701.367	635.32	47.34
22-07-2022	625	630	615	615	246500	650.8	680.5	701.133	636.675	45.24
25-07-2022	620	620	600	615	288900	650.3	678.95	701	638.03	45.24
26-07-2022	615	625	605	625	653700	650.9	677.8	700.9	639.455	50.35
27-07-2022	620	625	605	615	600200	651.2	676.45	700.7	640.78	45.75
28-07-2022	615	635	615	630	757100	650.6	675.3	700.333	642.12	52.73
29-07-2022	610	610	590	590	6523400	649.3	673.85	699.733	643.28	38.50
01-08-2022	580	580	550	550	2514300	647.5	672.45	698.933	644.23	29.84
02-08-2022	515	560	515	555	6128600	645.6	670.75	698.3	645.215	31.90
03-08-2022	555	570	550	560	960200	643.9	669.15	697.7	646.245	33.99
04-08-2022	570	570	560	560	508200	641.1	667.6	696.533	647.275	33.99
05-08-2022	570	570	555	560	443900	638.3	666.05	695.333	648.285	33.99
08-08-2022	565	565	545	555	896200	635	664	694.167	649.27	32.73
09-08-2022	550	570	540	555	875400	631	662.1	693.233	650.235	32.73
10-08-2022	555	555	535	545	715300	627.1	660.2	692	651.15	30.15
11-08-2022	545	550	525	540	1331300	623.3	658.2	690.833	652.03	28.92
12-08-2022	540	555	540	545	423400	619.3	656.45	689.567	652.945	31.91
15-08-2022	550	555	540	550	392900	615.4	654.8	688.267	653.875	34.86
16-08-2022	545	550	540	545	143700	611.7	653.15	687	654.79	33.31
18-08-2022	545	550	530	535	924400	608.1	651.25	685.9	655.615	30.39
19-08-2022	535	545	535	540	267100	605.1	649.55	684.567	656.475	33.53
22-08-2022	535	540	525	525	660000	601.3	647.8	682.467	657.26	29.27
23-08-2022	525	535	520	530	299400	598.2	646.25	680.567	658.08	32.35
24-08-2022	525	535	525	525	436300	594.7	644.5	678.733	658.875	30.90
25-08-2022	535	535	520	530	419800	592.6	641.85	676.933	659.715	34.08
26-08-2022	530	535	525	530	359600	590.3	639.1	675.1	660.525	34.08
29-08-2022	530	535	520	525	477600	588.2	636.15	673.2	661.04	32.36
30-08-2022	525	530	520	520	366000	585.9	633.5	671.1	661.6	30.68
31-08-2022	530	530	515	520	570900	583.3	631	669.1	662.21	30.68
01-09-2022	525	525	505	505	1558000	580.4	628.7	667.033	662.695	25.99
02-09-2022	515	515	498	500	2357200	577.5	626.35	664.967	663.085	24.64
05-09-2022	500	500	466	482	5839100	574.34	623.97	662.847	663.145	20.51
06-09-2022	480	488	462	468	2596900	570.9	621.55	660.567	662.885	17.98
07-09-2022	468	470	458	458	2143600	567.26	618.83	658.32	662.625	16.43
08-09-2022	458	484	458	478	2779200	564.22	616.66	656.14	662.515	29.56
09-09-2022	476	478	466	472	1450300	561.46	614.38	653.987	662.395	28.13
12-09-2022	472	500	472	486	2150300	559.18	612.24	652.293	662.385	35.91
13-09-2022	488	488	480	484	775900	556.86	610.38	650.82	662.405	35.32
14-09-2022	484	484	480	482	558100	554.1	608.25	649.367	662.365	34.71
15-09-2022	484	492	480	482	1075700	551.54	606.22	647.747	662.285	34.71
16-09-2022	496	498	486	490	1195900	548.94	604.27	646.08	662.16	39.57
19-09-2022	488	490	472	474	890600	546.12	602.21	644.34	661.955	34.10
20-09-2022	476	482	476	478	308200	543.58	600.39	642.693	661.695	36.47
21-09-2022	478	480	470	470	314200	540.88	598.69	641.027	661.12	33.85
22-09-2022	474	474	460	468	412600	538.24	597.22	639.28	660.51	33.21
23-09-2022	472	472	468	472	193600	535.68	595.84	637.493	659.995	35.83
26-09-2022	472	472	464	468	399000	533.04	594.22	635.68	659.435	34.38
27-09-2022	468	468	462	464	533200	530.32	592.11	633.84	658.53	32.94
28-09-2022	464	464	456	456	817300	527.34	590.22	631.947	657.66	30.22
29-09-2022	454	468	452	454	388300	524.02	588.06	630.24	656.88	29.56
30-09-2022	452	464	440	446	1138600	520.54	585.92	628.347	656.16	27.03
03-10-2022	446	494	440	458	8539800	517.4	584.1	626.133	655.2	35.90
04-10-2022	458	470	456	464	935800	514.38	582.34	624.093	654.345	39.84
05-10-2022	466	476	466	474	628500	511.36	581.13	622.32	653.515	45.81
06-10-2022	474	476	458	466	1115900	508.38	579.79	620.427	652.62	42.20
07-10-2022	468	468	462	464	885600	505.06	577.83	618.553	651.515	41.33
10-10-2022	464	464	452	454	314700	502.34	575.82	616.68	650.385	37.17
11-10-2022	458	458	450	452	396100	500.38	573.94	615.093	649.295	36.38
12-10-2022	454	454	444	446	470700	498.2	571.9	613.233	648.275	34.05
13-10-2022	448	454	434	434	1034300	495.68	569.79	611.327	647.195	29.91
14-10-2022	434	440	404	426	1711400	493	567.05	609.4	645.65	27.51
17-10-2022	422	422	402	408	1516900	489.96	564.13	607.353	643.99	23.04
18-10-2022	408	414	404	410	237000	487.06	561.03	605.02	642.39	24.51
19-10-2022	410	416	406	414	114700	484.24	557.62	602.813	640.985	27.49
20-10-2022	414	432	414	424	553000	481.82	554.46	600.74	639.455	34.46
21-10-2022	428	436	428	432	372100	479.66	551.48	598.687	638.04	39.47
24-10-2022	434	442	434	438	427300	477.52	548.41	596.807	636.555	42.99
25-10-2022	442	444	434	436	261500	475.24	545.32	594.947	635.01	42.11
26-10-2022	438	446	428	436	411500	473.06	542.38	593.12	633.515	42.11
27-10-2022	440	450	436	444	246100	471.24	539.67	591.247	632.235	47.13
28-10-2022	446	452	440	440	139700	469.24	537.17	589.447	630.735	45.03
31-10-2022	442	448	438	446	481700	467.66	534.48	587.753	628.765	48.72
01-11-2022	480	555	480	555	18785800	468.16	533.18	586.887	627.465	77.84
02-11-2022	600	610	525	560	11318700	468.86	531.78	585.953	626.265	78.45
03-11-2022	560	560	525	545	1920200	469.16	530.88	584.287	624.99	72.09
04-11-2022	545	575	540	570	3280800	469.96	530.13	582.72	623.815	75.64
07-11-2022	570	585	550	555	1486100	470.56	529.38	580.953	622.54	69.90
08-11-2022	555	560	540	545	1074200	471.06	528.48	579.353	621.09	66.29
09-11-2022	545	555	535	550	1189800	471.66	527.48	577.887	619.74	67.20
10-11-2022	550	560	540	540	696200	472.36	526.38	576.587	618.365	63.51
11-11-2022	540	585	540	565	1977000	473.66	525.58	575.453	617.14	68.22
14-11-2022	560	575	540	550	1933100	475.02	524.68	574.32	615.89	62.96
15-11-2022	550	560	545	545	1293100	476.56	523.73	573.22	614.565	61.27
16-11-2022	540	550	515	535	1194400	478.1	522.68	571.92	613.265	57.92
17-11-2022	535	545	525	535	1090000	479.24	521.73	570.853	611.915	57.92
18-11-2022	535	585	535	560	2707600	481	521.23	569.92	610.74	63.68
21-11-2022	560	610	540	560	3531200	482.48	520.83	568.987	609.84	63.68
22-11-2022	575	580	555	565	835900	484.1	520.48	568.287	609.14	64.80
23-11-2022	565	575	560	575	810500	485.96	520.03	567.487	608.515	66.99
24-11-2022	570	580	565	575	1253700	487.82	519.68	566.753	607.765	66.99
25-11-2022	580	590	565	575	743300	489.52	519.23	566.02	606.94	66.99
28-11-2022	580	590	565	585	815000	491.74	518.93	565.387	606.19	69.37
29-11-2022	585	590	565	565	523500	493.48	518.53	564.753	605.39	60.05
30-11-2022	565	585	565	575	980500	495.58	518.23	564.32	604.665	62.74
01-12-2022	575	595	565	570	611300	497.62	517.93	564.02	603.865	60.54
02-12-2022	570	575	545	550	755500	499.18	517.43	563.62	602.915	52.60
05-12-2022	550	570	545	545	284300	500.72	516.88	563.053	601.94	50.80
06-12-2022	540	550	520	545	481800	502.34	516.33	562.187	600.965	50.80
07-12-2022	545	545	530	545	221500	504.12	515.73	561.52	599.99	50.80
08-12-2022	545	545	510	535	2467900	505.74	514.88	560.62	599.115	46.81
09-12-2022	535	535	515	515	519100	507.12	513.83	559.653	598.04	40.04
12-12-2022	515	540	505	540	369300	508.76	513.08	558.987	596.79	49.81
13-12-2022	540	545	530	530	217000	510.08	512.23	558.253	595.59	46.55
14-12-2022	535	535	520	520	260800	511	511.18	557.753	594.49	43.47
15-12-2022	520	535	510	535	586800	512.38	510.38	557.32	593.415	48.92
16-12-2022	545	545	515	520	127400	513.5	509.28	556.387	592.29	44.32
19-12-2022	520	525	515	520	126900	514.82	508.58	555.487	591.215	44.32
20-12-2022	515	525	515	525	136300	516.28	508.33	554.72	590.39	46.27
21-12-2022	525	525	505	515	347700	517.66	507.93	553.82	589.34	43.02
22-12-2022	515	520	496	515	1273900	519.28	507.48	552.953	588.315	43.02
23-12-2022	515	515	498	505	785700	520.86	506.93	551.653	587.265	39.78
26-12-2022	505	510	500	505	171500	522.8	506.38	550.353	586.215	39.78
27-12-2022	505	520	500	500	275300	524.6	505.83	548.887	584.915	38.12
28-12-2022	500	505	494	494	273900	526.2	505.22	547.147	583.66	36.16
29-12-2022	494	494	484	492	569300	527.56	504.69	545.493	582.445	35.51
30-12-2022	492	498	492	496	137500	528.84	504.25	543.933	581.225	37.93
02-01-2023	498	498	490	496	142300	530	503.76	542.273	580.105	37.93
03-01-2023	496	510	496	500	187400	531.28	503.26	540.64	579.03	40.51
04-01-2023	500	505	486	494	227600	532.44	502.75	539.067	577.95	37.96
05-01-2023	496	496	478	480	1277300	533.16	502.2	537.5	576.725	32.77
06-01-2023	480	515	476	482	439600	534	501.62	536.113	575.585	34.15
09-01-2023	484	500	474	474	446100	534.56	501.11	534.507	574.455	31.37
10-01-2023	476	496	476	480	133300	533.06	500.61	533.14	573.43	35.61
11-01-2023	496	496	482	484	156500	531.54	500.2	531.7	572.35	38.34
12-01-2023	494	494	480	484	142200	530.32	499.74	530.693	570.795	38.34
13-01-2023	490	490	482	488	91300	528.68	499.32	529.647	569.21	41.24
16-01-2023	500	500	488	488	195100	527.34	498.95	528.7	567.55	41.24
17-01-2023	488	494	488	494	157500	526.32	498.69	527.76	566.095	45.68
18-01-2023	494	505	494	500	219200	525.32	498.49	526.76	564.745	49.76
19-01-2023	500	505	492	505	494700	524.62	498.49	525.793	563.595	52.94
20-01-2023	505	515	500	515	234400	523.62	498.64	524.927	562.495	58.58
24-01-2023	510	525	510	520	264500	523.02	499.02	524.127	561.495	61.09
25-01-2023	525	525	510	520	179000	522.52	499.54	523.327	560.545	61.09
26-01-2023	510	520	500	505	521300	521.92	500.01	522.427	559.42	50.45
27-01-2023	505	515	505	510	92000	521.42	500.33	521.627	558.495	53.36
30-01-2023	510	515	505	515	61300	520.52	500.76	520.993	557.57	56.14
31-01-2023	510	515	505	505	104100	519.42	500.95	520.36	556.595	49.76
01-02-2023	510	515	510	510	462000	518.32	501.21	519.76	555.795	52.66
02-02-2023	510	515	505	515	86300	517.12	501.54	519.06	554.895	55.43
03-02-2023	515	515	505	515	78300	515.92	501.87	518.427	554.045	55.43
06-02-2023	515	530	515	525	395600	514.92	502.22	517.793	553.245	60.76
07-02-2023	530	535	510	520	210700	513.62	502.68	517.16	552.445	57.08
08-02-2023	520	530	510	520	77300	512.72	503.1	516.593	551.745	57.08
09-02-2023	515	530	510	520	324000	511.62	503.6	516.027	551.145	57.08
10-02-2023	520	520	505	505	225200	510.32	503.97	515.393	550.595	46.54
13-02-2023	515	545	505	505	1237400	509.42	504.3	514.76	550.07	46.54
14-02-2023	505	520	500	510	855600	508.72	504.72	514.16	549.47	50.10
15-02-2023	510	510	505	505	69500	507.92	505.13	513.527	548.62	46.75
16-02-2023	510	510	505	510	194200	507.22	505.67	512.893	547.945	50.33
17-02-2023	510	515	500	515	268100	506.82	506.28	512.193	547.17	53.68
20-02-2023	515	515	505	505	190100	506.62	506.87	511.427	546.395	46.87
21-02-2023	510	520	510	515	112700	506.12	507.44	510.76	545.77	53.26
22-02-2023	510	520	510	520	207300	505.92	508	510.127	545.17	56.10
23-02-2023	520	520	510	510	152300	505.72	508.36	509.36	544.745	49.60
24-02-2023	510	525	510	515	169600	505.32	508.85	508.693	544.32	52.56
27-02-2023	515	530	510	510	222600	505.12	509.31	507.893	543.57	49.44
28-02-2023	510	520	510	515	106800	505.02	509.92	507.393	542.87	52.48
01-03-2023	510	520	505	515	119100	504.82	510.55	507.16	542.245	52.48
02-03-2023	515	520	510	520	104400	504.92	511.29	506.927	541.595	55.58
03-03-2023	520	520	505	515	623500	504.92	512.1	506.627	540.945	51.93
06-03-2023	515	520	505	520	369200	505.22	513.04	506.36	540.045	55.11
07-03-2023	520	520	510	510	192400	505.32	514.06	506.027	539.095	48.24
08-03-2023	510	515	505	515	164400	505.62	515.11	505.76	538.07	51.50
09-03-2023	510	515	505	515	52300	506.04	516.12	505.493	536.87	51.50
10-03-2023	515	515	505	505	161700	506.3	516.93	505.227	535.695	44.94
13-03-2023	505	510	496	500	434000	506.38	517.61	504.96	534.545	42.06
14-03-2023	500	505	492	496	114900	506.38	518.19	504.633	533.3	39.86
15-03-2023	494	505	492	500	223900	506.38	518.83	504.3	532.075	43.07
16-03-2023	500	500	490	490	261800	506.3	519.37	503.933	530.875	37.66
17-03-2023	492	498	484	498	110700	506.66	519.91	503.687	529.79	43.75
20-03-2023	500	500	494	500	91000	507.02	520.51	503.42	528.84	45.19
21-03-2023	500	500	496	500	41400	507.54	521.05	503.253	527.765	45.19
24-03-2023	500	505	498	498	51700	507.9	520.48	503.04	526.83	43.89
27-03-2023	498	498	494	496	103000	508.14	519.84	502.847	525.81	42.56
28-03-2023	496	498	494	498	36900	508.42	519.37	502.633	525.125	44.37
29-03-2023	500	500	496	494	214400	508.54	518.61	502.393	524.37	41.55
30-03-2023	496	500	494	496	507200	508.7	518.02	502.2	523.7	43.48
31-03-2023	500	510	494	496	251500	508.74	517.53	502.04	523.005	43.48
03-04-2023	500	500	462	468	4581600	508.1	516.71	501.693	522.095	28.31
04-04-2023	470	474	466	466	481500	507.32	515.97	501.433	521.175	27.57
05-04-2023	474	494	466	472	480000	506.46	515.04	501.247	520.31	33.21
06-04-2023	474	476	462	468	356800	505.42	514.22	501.153	519.45	31.45
10-04-2023	462	468	460	468	202900	504.38	513.45	501.153	518.59	31.45
11-04-2023	468	468	458	464	351600	503.56	512.74	501.193	517.71	29.63
12-04-2023	462	470	460	462	323300	502.6	512.01	501.087	516.87	28.74
13-04-2023	460	466	458	462	231400	501.54	511.03	501.02	516.13	28.74
14-04-2023	462	464	454	460	521700	500.64	510.03	500.847	515.43	27.76
17-04-2023	460	464	456	462	107400	499.68	509	500.7	514.74	30.30
18-04-2023	460	464	452	454	357200	498.46	507.79	500.513	513.91	26.32
26-04-2023	460	470	458	466	300400	497.48	506.7	500.407	513.19	39.23
27-04-2023	472	484	470	476	324100	496.5	505.71	500.313	512.47	47.50
28-04-2023	476	478	460	466	657100	495.42	504.52	500.26	511.725	41.43
02-05-2023	468	468	444	450	1996100	494.02	503.37	500.073	510.95	33.96
03-05-2023	442	458	442	448	291200	492.58	502.1	499.927	510.165	33.15
04-05-2023	440	452	440	444	86600	491.36	500.84	499.767	509.385	31.54
05-05-2023	446	454	446	448	247800	490.22	499.82	499.607	508.625	34.95
08-05-2023	448	466	446	450	353600	489.02	498.87	499.487	507.875	36.64
09-05-2023	452	454	448	450	302500	487.92	497.92	499.393	507.125	36.64
10-05-2023	450	454	446	450	222500	486.72	496.97	499.353	506.35	36.64
11-05-2023	448	452	444	450	315600	485.42	496.12	499.327	505.5	36.64
12-05-2023	446	452	444	448	186300	484.28	495.45	499.34	504.64	35.40
15-05-2023	450	450	442	446	586700	482.9	494.51	499.26	503.795	34.15
16-05-2023	448	448	446	446	119600	481.42	493.67	499.14	502.95	34.15
17-05-2023	446	450	442	444	355400	480.1	492.91	498.94	502.045	32.81
19-05-2023	446	450	446	448	225400	478.76	492.04	498.82	501.21	38.05
22-05-2023	448	448	444	448	177900	477.52	491.32	498.713	500.3	38.05
23-05-2023	446	450	444	446	378000	476.14	490.58	498.66	499.58	36.40
24-05-2023	444	450	444	446	205500	474.76	489.79	498.62	499.06	36.40
25-05-2023	444	448	444	446	113200	473.28	489.1	498.62	498.515	36.40
26-05-2023	450	450	446	446	56700	471.9	488.41	498.7	497.945	36.40
29-05-2023	444	448	444	446	44500	470.42	487.82	498.833	497.375	36.40
30-05-2023	448	470	446	466	403000	469.54	487.43	499.22	496.905	60.89
31-05-2023	470	472	454	466	259200	468.56	487.09	499.593	496.46	60.89
05-06-2023	460	468	456	460	407900	467.46	486.75	499.9	495.985	53.70
06-06-2023	466	466	460	464	78500	466.64	486.47	500.167	495.58	57.32
07-06-2023	464	466	462	462	134700	465.88	486.13	500.367	495.19	55.00
08-06-2023	466	476	464	468	334200	465.32	485.85	500.567	494.805	60.20
09-06-2023	474	474	450	454	1088000	464.4	485.39	500.687	494.325	46.66
12-06-2023	450	454	440	444	2314600	463.48	484.89	500.74	493.82	39.78
13-06-2023	442	446	434	440	816400	462.32	484.49	500.713	493.345	37.40
14-06-2023	440	448	436	444	276700	461.2	484.11	500.74	492.865	41.19
15-06-2023	448	452	442	444	356700	460.08	483.81	500.727	492.46	41.19
16-06-2023	446	448	440	442	200000	458.96	483.43	499.973	492.02	39.79
19-06-2023	440	446	440	442	311800	457.88	483.01	499.187	491.605	39.79
20-06-2023	444	446	440	444	128100	456.8	482.61	498.513	491.175	42.07
21-06-2023	444	446	440	442	381700	455.76	482.15	497.66	490.735	40.42
22-06-2023	442	446	442	442	258400	454.68	481.69	496.907	490.32	40.42
23-06-2023	444	444	442	442	114200	453.6	481.17	496.22	489.93	40.42
26-06-2023	420	436	420	432	696500	452.88	480.49	495.433	489.49	32.49
27-06-2023	426	432	420	430	288600	452.16	479.74	494.7	489.115	31.17
03-07-2023	426	438	426	438	423700	451.48	478.97	493.853	488.805	41.41
04-07-2023	436	438	432	434	178500	450.8	478.11	493.08	488.565	38.34
05-07-2023	436	442	432	442	325100	450.28	477.33	492.393	488.435	46.83
06-07-2023	440	456	440	452	667100	450.04	476.8	491.84	488.405	55.14
07-07-2023	458	460	450	458	318500	449.96	476.28	491.327	488.305	59.26
10-07-2023	456	470	456	464	704400	450	475.77	490.687	488.265	62.92
11-07-2023	466	474	462	468	431700	450.16	475.4	490.073	488.175	65.17
12-07-2023	466	472	456	458	595400	450.08	474.88	489.36	488.045	56.02
13-07-2023	456	462	450	454	525700	450.08	474.27	488.553	487.905	52.83
14-07-2023	458	466	456	462	385300	450	473.74	487.8	487.805	57.99
17-07-2023	468	468	458	460	246800	449.68	473.09	487.033	487.655	56.33
18-07-2023	462	462	456	458	172000	449.52	472.47	486.187	487.575	54.65
20-07-2023	460	460	452	458	259500	449.68	471.85	485.473	487.475	54.65
21-07-2023	456	458	452	452	175900	449.76	471.17	484.653	487.385	49.50
24-07-2023	454	458	448	454	850600	449.96	470.66	483.88	487.315	51.15
25-07-2023	452	454	448	454	372400	450.08	470.15	483.24	487.225	51.15
26-07-2023	454	454	448	448	598600	450.04	469.53	482.593	487.125	45.93
27-07-2023	450	454	448	452	271900	450.08	469	481.973	487.065	49.62
31-07-2023	440	446	420	432	1816300	449.72	468.22	481.22	486.945	36.27
01-08-2023	438	438	414	424	2110500	449.2	467.31	480.48	486.795	32.51
02-08-2023	422	428	420	426	217000	448.76	466.52	479.887	486.695	34.34
03-08-2023	426	428	416	422	1804700	448.28	465.59	479.1	486.515	32.44
04-08-2023	424	430	424	428	217700	447.92	464.67	478.42	486.335	37.99
07-08-2023	428	428	422	424	447600	447.52	463.81	477.78	486.085	35.87
08-08-2023	426	428	422	426	375200	447.08	462.92	477.053	485.885	37.74
09-08-2023	436	448	436	442	621700	446.96	462.24	476.533	485.775	50.21
10-08-2023	442	448	438	442	176800	446.88	461.51	476.013	485.715	50.21
11-08-2023	440	440	434	438	129200	446.72	460.74	475.433	485.645	47.46
14-08-2023	440	446	438	442	148900	446.64	459.96	474.947	485.625	50.39
15-08-2023	438	444	432	438	309400	446.48	459.19	474.433	485.645	47.53
16-08-2023	438	442	434	434	92700	446.24	458.33	473.96	485.685	44.80
18-08-2023	438	438	434	434	98200	445.6	457.57	473.487	485.815	44.80
21-08-2023	438	438	434	434	106900	444.96	456.76	473.047	485.935	44.80
22-08-2023	432	436	428	430	154500	444.36	455.91	472.62	486.015	41.79
23-08-2023	434	436	432	432	127300	443.72	455.18	472.22	486.055	43.82
24-08-2023	430	432	426	428	230100	443.04	454.46	471.767	486.035	40.76
25-08-2023	430	430	428	434	76800	442.36	453.84	471.353	486.015	46.77
28-08-2023	434	434	426	434	141100	441.96	453.18	470.913	486.005	46.77
29-08-2023	434	434	430	434	185700	441.76	452.62	470.513	485.995	46.77
30-08-2023	434	434	428	434	210100	441.64	451.98	470.207	485.945	46.77
31-08-2023	430	430	428	430	381200	441.36	451.28	469.86	485.895	42.87
01-09-2023	430	454	430	442	1202400	441.32	450.7	469.647	485.875	54.99
04-09-2023	444	450	440	440	471700	441.28	450.12	469.38	485.3	52.97
05-09-2023	444	444	440	440	249100	441.24	449.56	469.087	484.7	52.97
06-09-2023	438	444	434	436	222900	441.08	448.94	468.767	484.155	48.82
07-09-2023	438	442	436	438	53200	441	448.38	468.433	483.495	50.89
08-09-2023	440	442	438	438	50400	440.92	447.8	468.1	482.91	50.89
11-09-2023	440	442	436	436	121400	440.8	447.2	467.713	482.365	48.61
12-09-2023	440	440	430	436	743300	440.88	446.88	467.287	481.795	48.61
13-09-2023	442	450	438	442	879900	441.12	446.64	466.867	481.305	55.55
14-09-2023	446	450	442	442	1263900	441.2	446.34	466.38	480.69	55.55
15-09-2023	444	444	438	442	153400	441.36	446.08	465.86	480.15	55.55
18-09-2023	444	448	440	448	743800	441.48	445.88	465.38	479.665	61.96
19-09-2023	452	472	450	464	2445300	441.72	445.88	465.107	479.31	73.11
20-09-2023	462	470	454	456	1187800	441.68	445.82	464.747	478.915	63.14
21-09-2023	458	466	454	454	1612100	441.48	445.74	464.34	478.385	60.91
22-09-2023	454	458	454	454	535100	441.2	445.68	464	477.855	60.91
25-09-2023	450	458	444	444	1229500	440.92	445.5	463.56	477.25	50.54
26-09-2023	444	448	440	442	274400	440.68	445.38	463.073	476.585	48.75
27-09-2023	442	446	440	444	131700	440.32	445.16	462.6	475.93	50.63
29-09-2023	444	450	444	448	305700	440.08	444.88	462.087	475.295	54.25
10-10-2023	440	440	436	438	117800	439.68	444.6	461.54	474.56	45.31
11-10-2023	436	436	428	430	406800	439.12	444.4	460.94	473.885	39.68
12-10-2023	428	430	428	430	400100	438.68	444.22	460.34	473.16	39.68
13-10-2023	432	432	426	428	101700	438.16	444.06	459.827	472.45	38.30
16-10-2023	428	428	420	420	280900	437.48	443.78	459.26	471.8	33.31
17-10-2023	422	426	422	424	68000	437	443.52	458.687	471.195	37.68
18-10-2023	424	426	420	424	146200	436.44	443.26	458.147	470.59	37.68
19-10-2023	422	422	410	416	947700	436.12	442.92	457.52	469.945	32.71
20-10-2023	416	416	400	410	2598300	435.84	442.52	456.82	469.32	29.56
23-10-2023	404	410	398	404	1130200	435.4	442.08	456.147	468.765	26.78
24-10-2023	400	400	390	398	387800	434.92	441.6	455.367	468.055	24.32
25-10-2023	402	406	390	396	755800	434.28	441.1	454.54	467.385	23.54
26-10-2023	398	400	398	398	159600	433.76	440.64	453.793	466.775	26.08
27-10-2023	402	406	400	404	90700	433.32	440.2	453.053	466.12	33.25
30-10-2023	406	410	376	380	2210400	432.08	439.52	452.187	465.42	23.45
31-10-2023	364	366	328	336	3777700	429.96	438.42	450.993	464.5	14.83
01-11-2023	342	348	330	338	637700	427.96	437.34	449.813	463.565	16.33
02-11-2023	338	346	336	344	288700	426	436.32	448.64	462.71	20.86
03-11-2023	346	366	340	358	527600	424.4	435.44	447.593	461.925	30.32
06-11-2023	366	368	360	368	64500	423.08	434.66	446.58	461.24	36.19
07-11-2023	368	368	364	366	40300	421.72	433.66	445.62	460.545	35.55
08-11-2023	366	368	360	360	99300	420.24	432.6	444.587	459.845	33.61
09-11-2023	362	364	362	362	25100	418.88	431.62	443.567	459.185	34.88
10-11-2023	362	364	360	360	116500	417.44	430.58	442.6	458.525	34.18
13-11-2023	364	366	360	362	106800	416.12	429.58	441.68	457.855	35.58
14-11-2023	366	366	354	360	88300	414.64	428.5	440.773	457.175	34.78
15-11-2023	362	364	352	360	83300	413.16	427.56	439.84	456.475	34.78
16-11-2023	360	364	360	360	38100	411.68	426.72	438.973	455.805	34.78
17-11-2023	362	364	358	358	140300	410.16	425.9	438.04	455.195	33.83
20-11-2023	362	376	360	362	227300	408.8	425.08	437.12	454.595	37.50
21-11-2023	366	366	362	364	144100	407.24	424.28	436.213	454.045	39.32
22-11-2023	362	366	362	364	68700	405.72	423.5	435.32	453.465	39.32
23-11-2023	366	366	360	360	183600	404.12	422.68	434.413	452.845	36.84
24-11-2023	362	364	358	360	103200	402.6	421.84	433.493	452.225	36.84
27-11-2023	358	364	358	360	246000	401.04	421.02	432.6	451.585	36.84
28-11-2023	360	364	356	358	54700	399.44	420.18	431.68	450.935	35.44
29-11-2023	358	360	358	358	71700	397.88	419.34	430.76	450.255	35.44
30-11-2023	356	362	356	362	184800	396.4	418.64	430.053	449.565	40.66
01-12-2023	362	362	360	360	168500	394.76	417.94	429.347	448.84	38.96
04-12-2023	360	364	358	362	48700	393.16	417.18	428.613	448.075	41.58
05-12-2023	362	362	356	362	210400	391.56	416.46	427.907	447.285	41.58
06-12-2023	362	362	352	358	301700	389.76	415.62	427.173	446.475	37.82
07-12-2023	358	358	352	358	143300	387.64	414.68	426.467	445.74	37.82
08-12-2023	358	358	354	354	30000	385.6	413.64	425.747	444.96	34.22
11-12-2023	354	356	350	354	262500	383.6	412.54	425.027	444.155	34.22
12-12-2023	354	354	350	352	37100	381.56	411.38	424.307	443.39	32.43
13-12-2023	350	356	348	352	493500	379.72	410.32	423.573	442.6	32.43
14-12-2023	350	356	350	354	59400	377.96	409.32	422.907	441.795	36.29
15-12-2023	352	352	346	348	109800	376.04	408.18	422.12	440.96	30.64
18-12-2023	348	354	348	348	143300	374.04	407.06	421.267	440.075	30.64
19-12-2023	348	352	346	352	53800	372.32	406	420.507	439.235	38.10
20-12-2023	350	352	348	350	91200	370.72	404.92	419.84	438.385	36.01
21-12-2023	352	354	348	354	97100	369.2	403.94	419.213	437.555	42.76
22-12-2023	354	358	350	352	400500	367.68	402.92	418.6	436.79	40.46
27-12-2023	352	354	348	348	546200	366.24	401.86	417.933	436.005	36.27
28-12-2023	348	350	346	348	133400	364.72	400.86	417.253	435.195	36.27
29-12-2023	350	352	346	348	89400	363.2	399.82	416.573	434.41	36.27
02-01-2024	354	354	350	350	59500	361.88	399	415.907	433.61	40.14
03-01-2024	354	356	352	356	378100	360.8	398.32	415.28	432.815	49.97
04-01-2024	354	360	354	356	53800	359.84	397.62	414.667	432.07	49.97
05-01-2024	358	402	356	390	1823700	359.68	397.3	414.293	431.445	75.94
08-01-2024	384	390	374	376	406800	359.28	396.78	413.827	430.725	61.73
09-01-2024	374	390	374	376	214700	358.84	396.3	413.373	430.055	61.73
10-01-2024	374	384	370	370	141000	358.16	395.74	412.853	429.33	56.48
11-01-2024	370	374	370	370	64600	357.96	395.02	412.333	428.63	56.48
12-01-2024	370	374	370	372	79300	358.68	394.32	411.84	427.915	57.87
15-01-2024	370	376	370	376	201600	359.44	393.7	411.373	427.22	60.57
16-01-2024	376	380	376	376	134900	360.08	393.04	410.907	426.5	60.57
17-01-2024	380	380	372	372	95000	360.36	392.38	410.413	425.785	56.37
18-01-2024	374	374	368	370	133900	360.4	391.74	409.907	425.035	54.35
19-01-2024	372	374	366	368	106600	360.44	391.08	409.253	424.325	52.32
22-01-2024	370	372	364	364	158900	360.52	390.38	408.573	423.57	48.43
23-01-2024	364	364	356	362	292000	360.52	389.7	407.92	422.805	46.57
24-01-2024	360	364	350	356	534200	360.44	388.94	407.2	422.06	41.42
25-01-2024	362	366	352	356	39100	360.32	388.22	406.493	421.34	41.42
26-01-2024	356	356	352	354	72600	360.2	387.42	405.733	420.63	39.72
29-01-2024	354	364	352	354	375500	360.08	386.62	405.067	419.9	39.72
30-01-2024	354	362	352	352	99100	359.92	385.8	404.453	419.21	37.91
31-01-2024	356	358	350	352	249900	359.8	384.98	403.867	418.48	37.91
01-02-2024	352	360	350	352	45700	359.6	384.2	403.253	417.74	37.91
02-02-2024	354	356	350	354	33700	359.4	383.32	402.653	417.01	41.25
05-02-2024	360	360	356	358	8800	359.28	382.5	402.093	416.31	47.33
06-02-2024	358	358	348	348	184900	359.04	381.58	401.467	415.57	37.01
07-02-2024	358	360	352	354	31300	358.92	380.76	400.867	414.85	44.79
12-02-2024	352	360	352	356	5900	358.84	379.94	400.293	414.16	47.13
13-02-2024	358	358	350	356	106700	358.8	379.12	399.72	413.46	47.13
15-02-2024	356	360	350	350	388400	358.64	378.26	399.107	412.73	41.07
16-02-2024	356	356	350	352	45900	358.44	377.42	398.573	412.15	43.67
19-02-2024	354	356	350	350	126200	358.24	376.5	398.04	411.57	41.69
20-02-2024	352	352	348	348	121400	357.96	375.56	397.44	410.95	39.74
21-02-2024	350	350	342	350	47600	357.72	374.64	396.88	410.36	42.62
22-02-2024	348	350	346	348	35700	357.52	373.64	396.253	409.76	40.54
23-02-2024	350	364	350	354	196000	357.44	372.54	395.6	409.21	48.66
26-02-2024	352	358	350	350	159100	357.36	371.48	394.88	408.65	44.31
27-02-2024	356	368	352	356	154200	357.4	370.5	394.16	408.12	51.33
28-02-2024	356	356	352	352	18300	357.4	369.48	393.387	407.58	47.07
29-02-2024	352	356	350	352	100300	357.4	368.56	392.68	407.03	47.07
01-03-2024	354	358	332	350	202600	357.32	367.64	391.987	406.51	44.91
04-03-2024	350	352	348	348	61900	357.32	366.68	391.227	405.92	42.80
05-03-2024	350	352	344	348	34400	357.32	365.68	390.48	405.28	42.80
07-03-2024	350	356	350	350	41800	357.28	364.8	389.76	404.7	45.76
08-03-2024	352	370	350	352	21100	357.32	364.02	389.053	404.21	48.63
13-03-2024	350	354	342	352	416400	357.28	363.24	388.387	403.73	48.63
14-03-2024	350	362	344	346	89200	357.16	362.42	387.667	403.24	41.07
15-03-2024	350	360	350	350	88200	357.2	361.72	386.973	402.75	46.99
18-03-2024	350	354	348	350	41000	357.24	360.98	386.32	402.25	46.99
19-03-2024	350	350	344	348	34400	357.24	360.22	385.627	401.74	44.40
20-03-2024	346	350	346	350	57700	357.24	359.56	385.08	401.24	47.51
21-03-2024	350	350	346	348	44400	357.08	358.94	384.573	400.73	44.81
22-03-2024	346	350	344	350	246000	356.96	358.4	384.067	400.24	47.99
25-03-2024	348	350	346	350	32600	356.16	357.92	383.587	399.76	47.99
26-03-2024	350	350	346	348	140000	355.6	357.44	383.053	399.27	44.99
27-03-2024	350	350	342	348	353700	355.04	356.94	382.547	398.79	44.99
28-03-2024	348	350	342	342	42600	354.48	356.32	381.987	398.26	36.94
01-04-2024	344	350	330	344	306000	353.96	355.96	381.333	397.74	40.74
02-04-2024	348	348	340	344	73300	353.4	356.04	380.68	397.23	40.74
03-04-2024	348	348	336	340	130000	352.68	356.06	380.027	396.7	35.74
04-04-2024	342	344	338	338	53400	351.92	356	379.333	396.16	33.52
05-04-2024	340	340	330	332	492700	351.12	355.74	378.627	395.59	27.93
16-04-2024	336	340	330	336	200500	350.44	355.42	377.973	395.04	35.64
17-04-2024	338	338	324	336	239300	349.8	355.12	377.32	394.39	35.64
18-04-2024	336	336	328	330	69700	349.12	354.82	376.627	393.71	30.05
19-04-2024	330	330	324	326	130200	348.4	354.46	375.933	393.04	27.00
22-04-2024	324	324	320	320	95100	347.68	354.06	375.187	392.32	23.21
23-04-2024	320	348	318	320	221000	346.96	353.64	374.467	391.61	23.21
24-04-2024	326	334	322	332	19500	346.52	353.36	373.787	390.93	42.09
25-04-2024	324	328	324	324	14400	345.92	353	373.053	390.28	35.78
26-04-2024	330	330	318	330	106000	345.48	352.7	372.36	389.71	42.72
29-04-2024	326	330	310	330	257400	345.04	352.42	371.667	389.16	42.72
30-04-2024	318	330	314	316	351700	344.32	351.96	370.907	388.52	33.05
02-05-2024	318	318	300	308	832800	343.4	351.4	370.013	387.84	29.01
03-05-2024	308	308	300	304	489700	342.32	350.8	369.107	387.15	27.22
06-05-2024	302	302	280	286	1709100	341.08	350.06	368.08	386.37	20.95
07-05-2024	290	308	290	298	398400	339.96	349.44	367.16	385.64	32.17
08-05-2024	300	300	290	296	25400	338.76	348.8	366.213	384.91	31.37
13-05-2024	298	298	284	288	314800	337.4	348.1	365.213	384.14	28.34
14-05-2024	294	300	290	296	369600	336.32	347.48	364.28	383.41	35.09
15-05-2024	294	296	280	292	112500	335.12	346.78	363.32	382.71	33.40
16-05-2024	290	298	290	296	437600	334.04	346.14	362.347	382.04	36.69
17-05-2024	296	296	294	294	11500	332.96	345.46	361.36	381.32	35.74
20-05-2024	296	316	294	304	209100	332.04	344.88	360.44	380.67	43.62
21-05-2024	310	310	290	304	7100	331.16	344.34	359.48	379.98	43.62
22-05-2024	298	306	298	306	20600	330.2	343.82	358.427	379.25	45.17
27-05-2024	302	308	302	304	123400	329.28	343.32	357.413	378.48	43.87
28-05-2024	308	308	300	300	333600	328.16	342.78	356.387	377.66	41.30
29-05-2024	300	300	292	294	92300	327	342.2	355.32	376.79	37.72

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%