ASRI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2008	200	205	195	200	27253500
03-01-2008	195	200	195	200	6647500
04-01-2008	200	220	200	210	178100000
07-01-2008	205	225	205	220	282250000
08-01-2008	220	240	220	235	432287500
09-01-2008	230	245	230	235	258355500
14-01-2008	235	240	220	230	188021000
15-01-2008	230	230	215	220	124916500
16-01-2008	215	220	210	215	72960500
17-01-2008	215	230	215	225	214200500
18-01-2008	215	225	215	225	72655000
21-01-2008	220	230	215	220	125704500
22-01-2008	215	215	195	205	106103000
23-01-2008	210	220	205	215	236271500
24-01-2008	220	220	210	215	153608000					57.90
25-01-2008	220	225	210	220	135582000					60.15
28-01-2008	215	220	200	210	162059500					53.92
29-01-2008	210	215	200	210	195556500					53.92
30-01-2008	210	215	205	215	56676000					56.53
31-01-2008	210	215	205	205	31783000					50.39
01-02-2008	210	215	205	215	49642000					55.59
04-02-2008	210	215	205	210	36800500					52.62
05-02-2008	205	225	205	220	212116500					57.51
06-02-2008	210	220	210	215	54545500					54.48
11-02-2008	210	215	205	205	24488500					48.93
12-02-2008	210	215	205	210	34951000					51.59
13-02-2008	215	230	215	225	192207000					58.55
14-02-2008	230	235	225	230	148313000					60.58
15-02-2008	225	230	220	230	72939500					60.58
18-02-2008	230	230	220	225	40906500					57.32
19-02-2008	225	225	215	220	23819000					54.18
20-02-2008	215	225	210	210	147722500					48.46
21-02-2008	215	230	215	230	162347000					58.01
22-02-2008	225	230	220	225	34464000					55.25
25-02-2008	225	225	215	225	21575000					55.25
26-02-2008	225	225	215	220	48247000					52.37
27-02-2008	220	225	215	220	43086500					52.37
28-02-2008	215	220	210	220	26745000					52.37
29-02-2008	215	215	205	210	20909000					46.32
03-03-2008	205	205	195	205	45258000					43.61
04-03-2008	205	205	190	200	30014000					41.02
05-03-2008	195	195	185	195	40007000					38.56
06-03-2008	195	195	190	195	19286000					38.56
10-03-2008	190	190	180	190	19545500					36.05
11-03-2008	181	186	179	184	2183000					33.26
12-03-2008	190	190	182	183	5041500					32.80
13-03-2008	182	182	170	172	3888500					28.21
14-03-2008	170	170	153	153	4425500					22.39
17-03-2008	145	145	129	138	13154000					19.04
18-03-2008	135	142	131	142	4704500	209.04				22.37
19-03-2008	150	150	135	138	5076500	207.8				21.42
24-03-2008	140	142	139	140	1822000	206.6				23.18
25-03-2008	144	164	141	164	6621000	205.68				40.38
26-03-2008	163	183	158	174	12668500	204.76				45.82
27-03-2008	167	172	160	171	1305000	203.48				44.51
28-03-2008	171	174	168	172	4374500	202.22				45.08
31-03-2008	173	173	165	165	783500	200.92				41.86
01-04-2008	168	168	151	165	1491500	199.82				41.86
02-04-2008	160	165	151	152	3171000	198.56				36.29
03-04-2008	150	154	138	142	2410000	196.9				32.69
04-04-2008	142	146	138	141	1946000	195.22				32.34
07-04-2008	144	144	138	143	2479000	193.68				33.85
08-04-2008	143	143	137	138	984500	192.34				31.93
09-04-2008	139	139	123	129	7337500	190.62				28.78
10-04-2008	128	132	121	132	9231500	188.96				31.22
11-04-2008	132	139	130	138	9032000	187.32				35.95
14-04-2008	130	134	118	122	23503500	185.56				30.02
15-04-2008	122	128	116	125	41448000	183.86				32.27
16-04-2008	126	132	126	130	18415500	182.16				35.98
17-04-2008	132	132	123	123	21083500	180.52				33.24
18-04-2008	123	128	123	128	4585500	178.78				36.93
21-04-2008	126	129	123	125	8629500	177.08				35.66
22-04-2008	123	125	119	125	23693500	175.18				35.66
23-04-2008	124	124	117	121	16389500	173.3				33.85
24-04-2008	121	121	116	119	7605500	171.58				32.95
25-04-2008	119	119	110	117	6436000	169.72				32.03
28-04-2008	113	115	112	115	3579000	167.52				31.10
29-04-2008	115	115	113	115	2687500	165.22				31.10
30-04-2008	114	114	110	114	6673000	162.9				30.59
02-05-2008	114	122	113	122	12344500	160.84				39.26
05-05-2008	122	127	121	125	12245000	158.94				42.18
06-05-2008	125	125	122	123	10148000	157.2				40.78
07-05-2008	123	123	119	123	7137500	155.06				40.78
08-05-2008	120	123	117	123	9853500	153.02				40.78
09-05-2008	122	123	120	123	6291500	150.98				40.78
12-05-2008	122	123	120	123	5929000	149.04				40.78
13-05-2008	123	123	121	123	4589500	147.1				40.78
14-05-2008	123	123	121	123	5555000	145.16				40.78
15-05-2008	123	128	122	126	15896000	143.48				45.37
16-05-2008	126	134	125	131	31445000	142				52.04
19-05-2008	131	137	131	135	20382500	140.7				56.61
21-05-2008	133	134	129	132	12978000	139.44				52.56
22-05-2008	130	130	126	129	16619500	138.12				48.81
23-05-2008	129	130	125	127	14787000	136.86				46.43
26-05-2008	127	130	126	127	14970000	135.72				46.43
27-05-2008	127	129	125	126	17430000	134.58				45.15
28-05-2008	126	127	125	127	12565500	133.68				46.73
29-05-2008	128	128	126	127	11080500	133.16				46.73
30-05-2008	127	127	123	125	16638000	132.9				43.81
02-06-2008	125	126	121	124	8856500	132.54	170.79			42.38
03-06-2008	123	123	121	122	11581500	132.22	170.01			39.60
04-06-2008	123	123	120	121	12371000	131.84	169.22			38.25
05-06-2008	121	125	119	124	15212500	131.04	168.36			44.38
06-06-2008	124	125	121	122	6346000	130	167.38			41.43
09-06-2008	121	123	118	120	15174000	128.98	166.23			38.66
10-06-2008	120	121	116	120	12713000	127.94	165.08			38.66
11-06-2008	119	120	118	120	15307500	127.04	163.98			38.66
12-06-2008	119	120	118	120	18021000	126.14	162.98			38.66
13-06-2008	120	120	118	118	17910000	125.46	162.01			35.47
16-06-2008	120	120	115	115	31745000	124.92	160.91			31.30
17-06-2008	117	119	114	115	20506500	124.4	159.81			31.30
18-06-2008	115	115	102	102	41324000	123.58	158.63			19.67
19-06-2008	102	112	97	107	86630000	122.96	157.65			30.38
20-06-2008	108	112	107	110	11021000	122.58	156.6			35.91
23-06-2008	107	120	105	118	83783000	122.3	155.63			47.80
24-06-2008	119	124	119	121	47288500	121.96	154.64			51.44
25-06-2008	121	125	120	122	61218500	121.96	153.76			52.62
26-06-2008	123	123	120	122	22498000	121.9	152.88			52.62
27-06-2008	118	122	118	120	27596000	121.7	151.93			49.80
30-06-2008	120	120	119	119	666000	121.62	151.07			48.41
01-07-2008	118	127	118	125	56921500	121.56	150.17			56.32
02-07-2008	124	128	123	124	45420000	121.54	149.31			54.81
03-07-2008	123	124	115	119	10347000	121.42	148.3			47.90
04-07-2008	118	121	118	121	4783500	121.42	147.36			50.58
07-07-2008	120	123	119	121	17469500	121.46	146.52			50.58
08-07-2008	118	120	116	117	5075000	121.46	145.59			45.18
09-07-2008	120	120	116	116	2412500	121.48	144.5			43.92
10-07-2008	116	118	115	118	2806500	121.54	143.38			47.10
11-07-2008	117	118	116	117	7729000	121.6	142.25			45.71
14-07-2008	117	123	116	121	38816000	121.58	141.21			51.86
15-07-2008	120	120	117	118	4356500	121.44	140.19			47.51
16-07-2008	117	119	116	118	3067500	121.34	139.27			47.51
17-07-2008	117	117	115	115	4726500	121.18	138.12			43.30
18-07-2008	115	116	114	115	3678500	121.02	137.02			43.30
21-07-2008	112	116	112	115	802000	120.86	135.92			43.30
22-07-2008	115	118	115	117	14687500	120.74	134.89			47.20
23-07-2008	117	122	114	118	29485500	120.64	133.87			49.08
24-07-2008	118	127	118	120	61665000	120.58	132.87			52.71
25-07-2008	118	123	118	121	8080500	120.48	131.98			54.46
28-07-2008	121	124	121	124	13329500	120.34	131.17			59.33
29-07-2008	121	125	120	124	17109000	120.12	130.41			59.33
31-07-2008	124	124	122	122	5401500	119.92	129.68			54.80
01-08-2008	120	122	119	120	11763500	119.74	128.93			50.64
04-08-2008	120	120	118	119	291000	119.58	128.22			48.65
05-08-2008	119	123	116	119	12770500	119.42	127.57			48.65
06-08-2008	119	119	116	118	14709500	119.26	126.92			46.54
07-08-2008	117	118	114	116	11518500	119.04	126.36			42.54
08-08-2008	115	117	114	115	6642000	118.8	125.98			40.67
11-08-2008	116	116	112	113	4988000	118.56	125.73			37.14
12-08-2008	112	112	110	112	3814500	118.32	125.43	153.3		35.48
13-08-2008	112	112	107	109	4648000	118.06	125.14	152.693		31.00
14-08-2008	112	112	109	110	300500	117.84	124.84	152.093		33.99
15-08-2008	108	109	108	108	1465000	117.52	124.28	151.413		31.09
19-08-2008	108	108	106	106	736500	117.2	123.6	150.653		28.48
20-08-2008	106	106	104	106	25085000	116.92	122.95	149.793		28.48
21-08-2008	106	115	102	113	13953500	116.78	122.36	148.98		46.69
22-08-2008	111	117	108	114	33828500	116.66	121.85	148.207		48.70
25-08-2008	114	115	110	114	2826500	116.54	121.34	147.5		48.70
26-08-2008	114	116	110	116	6335000	116.5	120.98	146.84		52.82
27-08-2008	110	119	110	115	10688000	116.5	120.71	146.107		50.63
28-08-2008	116	116	113	114	198500	116.48	120.44	145.367		48.46
29-08-2008	113	115	113	115	1633000	116.74	120.16	144.667		50.73
01-09-2008	112	112	112	112	100000	116.84	119.9	144.047		44.41
02-09-2008	112	116	112	114	6663000	116.92	119.75	143.373		48.98
03-09-2008	114	114	110	111	2905000	116.78	119.54	142.68		43.24
04-09-2008	110	111	110	111	1387500	116.58	119.27	141.953		43.24
05-09-2008	109	109	95	96	23520500	116.06	119.01	141.193		25.76
08-09-2008	97	99	97	97	2820500	115.56	118.73	140.44		27.85
09-09-2008	98	98	90	96	2273500	115.08	118.39	139.647		27.03
10-09-2008	86	92	86	87	1001500	114.44	118.03	138.86		21.02
11-09-2008	91	91	86	87	317000	113.68	117.62	138.007		21.02
12-09-2008	90	90	78	82	1964000	112.84	117.19	137.153		18.39
15-09-2008	82	82	66	71	2372500	111.88	116.65	136.16		14.18
16-09-2008	60	69	60	67	6126000	110.8	116.11	135.173		13.01
17-09-2008	73	77	70	73	2737500	109.84	115.65	134.293		23.22
18-09-2008	70	98	69	85	8376000	109.2	115.33	133.46		38.70
19-09-2008	90	90	83	85	5144000	108.58	115.03	132.527		38.70
22-09-2008	85	87	80	82	539000	107.86	114.7	131.54		36.56
23-09-2008	80	81	78	80	1242500	107.12	114.36	130.54		35.17
24-09-2008	80	80	78	79	718500	106.28	113.93	129.567		34.46
25-09-2008	80	80	75	77	1346500	105.46	113.45	128.613		33.03
26-09-2008	80	80	74	77	1095000	104.64	112.99	127.727		33.03
29-09-2008	79	79	76	78	332500	103.9	112.54	126.713		34.61
06-10-2008	76	76	60	67	917000	102.94	111.98	125.66		27.06
07-10-2008	64	65	61	62	995000	101.88	111.37	124.573		24.45
08-10-2008	58	58	52	52	353000	100.58	110.66	123.453		20.25
13-10-2008	51	55	50	55	2586000	99.32	109.98	122.353		24.45
14-10-2008	59	60	58	60	3564500	98.12	109.35	121.287		30.97
15-10-2008	59	60	54	54	826500	96.78	108.63	120.247		27.86
16-10-2008	51	53	50	53	983000	95.36	107.85	119.233		27.37
17-10-2008	52	54	51	51	1006000	93.9	107.01	118.24		26.36
20-10-2008	50	52	50	51	337500	92.48	106.2	117.28		26.36
21-10-2008	51	51	50	50	2820000	91.08	105.41	116.313		25.81
22-10-2008	50	51	50	50	4494000	89.7	104.64	115.38		25.81
23-10-2008	50	50	50	50	4485000	88.32	103.87	114.487		25.81
24-10-2008	50	51	50	50	3671500	86.96	103.11	113.6		25.81
27-10-2008	50	50	50	50	13615000	85.64	102.34	112.787		25.81
28-10-2008	50	50	50	50	189500	84.34	101.57	112.1		25.81
29-10-2008	50	50	50	50	2093500	83.08	100.82	111.513		25.81
30-10-2008	50	53	50	52	2122000	81.88	100.1	110.913	135.445	30.67
31-10-2008	52	53	51	53	1190000	80.76	99.41	110.347	134.71	33.03
03-11-2008	52	60	52	58	6002500	79.72	98.78	109.8	134	43.40
04-11-2008	63	63	53	54	1251000	78.64	98.08	109.067	133.22	38.29
05-11-2008	58	58	54	54	1676000	77.6	97.4	108.267	132.39	38.29
06-11-2008	54	54	50	50	14775000	76.48	96.7	107.46	131.465	33.69
07-11-2008	50	51	50	50	6448000	75.22	96	106.647	130.54	33.69
10-11-2008	51	51	50	50	3427000	73.94	95.3	105.88	129.64	33.69
11-11-2008	50	50	50	50	1915500	72.66	94.6	105.113	128.79	33.69
12-11-2008	50	50	50	50	2799500	71.34	93.92	104.433	127.965	33.69
13-11-2008	50	50	50	50	773000	70.04	93.27	103.82	127.09	33.69
14-11-2008	50	50	50	50	227500	68.76	92.62	103.213	126.215	33.69
17-11-2008	50	50	50	50	517500	67.46	92.1	102.593	125.365	33.69
18-11-2008	50	50	50	50	87500	66.22	91.53	102.007	124.59	33.69
24-11-2008	50	50	50	50	25000	64.94	90.93	101.48	123.765	33.69
26-11-2008	50	50	50	50	224500	63.72	90.25	100.933	122.94	33.69
27-11-2008	50	50	50	50	51000	62.5	89.54	100.347	122.09	33.69
28-11-2008	50	50	50	50	100000	61.58	88.82	99.867	121.29	33.69
01-12-2008	50	50	50	50	63500	60.64	88.1	99.367	120.49	33.69
03-12-2008	50	50	50	50	5000	59.72	87.4	98.833	119.665	33.69
04-12-2008	50	50	50	50	104000	58.98	86.71	98.347	118.89	33.69
09-12-2008	50	50	50	50	11000	58.24	85.96	97.827	118.065	33.69
10-12-2008	50	50	50	50	540000	57.6	85.22	97.327	117.265	33.69
11-12-2008	50	50	50	50	13500	57.18	84.53	96.827	116.415	33.69
12-12-2008	50	50	50	50	2232000	56.84	83.82	96.353	115.59	33.69
16-12-2008	50	50	50	50	10000	56.38	83.11	95.893	114.815	33.69
17-12-2008	50	50	50	50	265000	55.68	82.44	95.447	114.015	33.69
18-12-2008	50	50	50	50	487500	54.98	81.78	95.013	113.14	33.69
19-12-2008	50	50	50	50	689500	54.34	81.1	94.58	112.24	33.69
22-12-2008	50	50	50	50	11500	53.74	80.43	94.153	111.34	33.69
26-12-2008	50	50	50	50	50000	53.16	79.72	93.673	110.465	33.69
30-12-2008	50	50	50	50	47500	52.62	79.04	93.173	109.615	33.69
05-01-2009	50	50	50	50	32000	52.08	78.36	92.687	108.815	33.69
06-01-2009	50	50	50	50	237500	51.52	77.71	92.2	107.915	33.69
07-01-2009	50	51	50	50	11145500	51.18	77.06	91.713	107.04	33.69
08-01-2009	50	50	50	50	25000	50.94	76.41	91.227	106.165	33.69
09-01-2009	50	50	50	50	161500	50.9	75.74	90.74	105.315	33.69
12-01-2009	50	54	50	50	32580000	50.8	75.06	90.253	104.465	33.69
13-01-2009	50	51	50	50	911000	50.6	74.36	89.767	103.615	33.69
14-01-2009	50	51	50	50	2841000	50.52	73.65	89.26	102.815	33.69
19-01-2009	50	50	50	50	20000	50.46	72.91	88.72	102.04	33.69
22-01-2009	50	50	50	50	7500	50.44	72.17	88.153	101.29	33.69
12-02-2009	50	50	50	50	7500	50.42	71.45	87.607	100.565	33.69
13-02-2009	50	50	50	50	27500	50.42	70.75	87.08	99.84	33.69
18-02-2009	50	50	50	50	25000	50.42	70.06	86.567	99.14	33.69
20-02-2009	50	50	50	50	25000	50.42	69.37	86.053	98.47	33.69
26-02-2009	50	50	50	50	500	50.42	68.69	85.547	97.805	33.69
03-03-2009	50	50	50	50	206000	50.42	68.03	85.033	97.195	33.69
06-03-2009	50	50	50	50	500500	50.42	67.38	84.52	96.68	33.69
10-03-2009	50	50	50	50	25000	50.42	66.75	84.02	96.24	33.69
12-03-2009	50	50	50	50	2500	50.38	66.13	83.527	95.78	33.69
13-03-2009	50	50	50	50	29500	50.32	65.54	83.047	95.34	33.69
16-03-2009	50	50	50	50	50000	50.16	64.94	82.573	94.89	33.69
18-03-2009	50	50	50	50	5000	50.08	64.36	82.08	94.32	33.69
19-03-2009	50	50	50	50	1298500	50	63.8	81.6	93.7	33.69
20-03-2009	50	50	50	50	160000	50	63.24	81.133	93.095	33.69
23-03-2009	50	50	50	50	50000	50	62.61	80.667	92.485	33.69
24-03-2009	50	50	50	50	50500	50	61.97	80.2	91.91	33.69
25-03-2009	50	50	50	50	5000	50	61.33	79.733	91.335	33.69
27-03-2009	50	53	50	51	28344500	50.02	60.68	79.287	90.83	74.91
30-03-2009	51	52	50	50	11650000	50.02	60.03	78.853	90.37	44.87
31-03-2009	50	51	50	50	1616500	50.02	59.39	78.42	89.915	44.87
01-04-2009	50	52	50	50	3903500	50.02	58.74	78.073	89.45	44.87
02-04-2009	51	51	50	50	3136500	50.02	58.12	77.693	89.01	44.87
03-04-2009	50	50	50	50	2839000	50.02	57.48	77.293	88.615	44.87
06-04-2009	50	51	50	50	2233500	50.02	56.87	76.84	88.205	44.87
07-04-2009	50	56	50	52	23377500	50.06	56.28	76.38	87.775	75.51
08-04-2009	52	61	52	55	50094000	50.16	55.87	75.933	87.44	87.10
13-04-2009	60	60	57	59	7969500	50.34	55.49	75.513	87.11	92.32
14-04-2009	59	61	58	58	13692500	50.5	55.11	75.1	86.75	83.25
15-04-2009	58	62	57	61	14331000	50.72	54.85	74.713	86.44	87.28
16-04-2009	64	68	62	63	40831500	50.98	54.61	74.3	86.115	89.16
17-04-2009	65	66	62	64	6612500	51.26	54.43	73.9	85.81	89.96
20-04-2009	62	66	60	64	7911000	51.54	54.36	73.533	85.505	89.96
21-04-2009	60	77	58	71	28704000	51.96	54.4	73.2	85.255	93.71
22-04-2009	72	83	71	74	23260000	52.44	54.41	72.887	85.03	94.64
23-04-2009	71	75	67	67	5216000	52.78	54.23	72.553	84.78	69.09
24-04-2009	70	72	65	69	1719000	53.16	54.07	72.24	84.55	71.46
27-04-2009	66	73	66	67	997500	53.5	53.92	71.9	84.31	66.01
28-04-2009	66	69	66	66	669000	53.82	53.78	71.56	84.07	63.40
29-04-2009	68	74	67	70	6634000	54.22	53.69	71.22	83.81	68.72
30-04-2009	74	74	71	72	6557500	54.66	53.64	70.913	83.545	70.99
01-05-2009	72	77	71	74	4747500	55.14	53.61	70.62	83.3	73.09
04-05-2009	72	77	72	74	2880500	55.62	53.57	70.347	83.055	73.09
05-05-2009	77	78	70	72	4519000	56.06	53.62	70.06	82.8	67.43
06-05-2009	70	72	70	70	2239500	56.46	53.7	69.76	82.535	62.23
07-05-2009	72	78	70	74	9936000	56.94	53.92	69.473	82.29	67.61
08-05-2009	74	78	74	75	5748500	57.44	54.12	69.187	82.05	68.80
11-05-2009	80	84	76	77	11616500	57.98	54.29	68.9	81.82	71.10
12-05-2009	79	81	77	80	4391000	58.58	54.55	68.627	81.59	74.17
13-05-2009	81	95	80	95	29323500	59.48	54.97	68.433	81.41	83.58
14-05-2009	95	112	90	102	58238500	60.52	55.48	68.287	81.245	86.12
15-05-2009	105	111	88	95	15225000	61.42	55.92	68.107	81.06	73.82
18-05-2009	95	97	82	95	5889500	62.32	56.37	67.94	80.89	73.82
19-05-2009	99	104	92	95	30130500	63.22	56.82	67.78	80.73	73.82
20-05-2009	92	112	92	112	149941500	64.46	57.44	67.733	80.655	81.73
22-05-2009	108	118	107	110	76369000	65.66	58.04	67.68	80.575	78.72
25-05-2009	113	128	110	120	203870000	67.06	58.74	67.707	80.54	82.24
26-05-2009	122	130	107	114	331826500	68.34	59.38	67.7	80.475	74.29
27-05-2009	117	119	113	114	90721500	69.62	60.02	67.707	80.42	74.29
28-05-2009	112	112	106	111	15327000	70.84	60.61	67.7	80.355	70.35
29-05-2009	112	119	111	114	84624000	72.12	61.22	67.733	80.315	71.95
01-06-2009	116	124	114	120	120096500	73.52	61.84	67.8	80.31	74.88
02-06-2009	122	124	116	118	69647000	74.88	62.48	67.867	80.28	72.17
03-06-2009	118	119	114	116	27093500	76.2	63.1	67.933	80.25	69.47
04-06-2009	116	117	114	114	16555000	77.48	63.74	67.987	80.22	66.78
05-06-2009	115	118	115	117	23326500	78.82	64.41	68.013	80.205	68.74
08-06-2009	117	122	117	117	102638000	80.16	65.08	68.033	80.19	68.74
09-06-2009	118	121	117	117	12085500	81.5	65.75	68.053	80.175	68.74
10-06-2009	117	132	115	128	246866500	83.04	66.53	68.133	80.225	75.38
11-06-2009	132	158	124	128	904608000	84.6	67.31	68.22	80.29	75.38
12-06-2009	129	135	126	127	146814000	86.14	68.08	68.307	80.35	73.73
15-06-2009	127	130	114	117	281690000	87.48	68.75	68.32	80.425	59.65
16-06-2009	117	123	111	120	178362500	88.88	69.45	68.373	80.49	62.00
17-06-2009	121	125	117	122	141794000	90.32	70.17	68.427	80.55	63.52
18-06-2009	124	124	115	116	62134500	91.64	70.83	68.46	80.54	56.24
19-06-2009	117	120	112	119	54178000	92.98	71.52	68.513	80.53	58.79
22-06-2009	119	122	114	115	43985000	94.18	72.17	68.64	80.495	54.26
23-06-2009	112	113	102	103	49403500	95.06	72.7	68.68	80.4	43.45
24-06-2009	103	113	101	113	57471000	96.16	73.33	68.793	80.365	52.03
25-06-2009	114	119	111	115	57812500	97.24	73.98	68.98	80.345	53.55
26-06-2009	116	118	112	113	18731000	98.24	74.61	69.153	80.285	51.78
29-06-2009	113	115	110	111	7226000	99.18	75.22	69.347	80.22	50.01
30-06-2009	113	114	109	109	15498500	100.08	75.81	69.6	80.17	48.23
01-07-2009	109	111	107	111	7527000	100.88	76.42	69.893	80.12	50.14
02-07-2009	112	117	111	111	46360500	101.62	77.03	70.147	80.07	50.14
03-07-2009	110	115	108	113	26646000	102.54	77.66	70.333	80.05	52.19
06-07-2009	115	116	111	112	53222000	103.4	78.28	70.513	80.03	51.06
07-07-2009	113	116	113	115	30451000	104.36	78.93	70.733	80.015	54.25
09-07-2009	119	119	113	114	23723000	105.32	79.57	70.96	80	53.01
10-07-2009	114	115	109	110	28111000	106.12	80.17	71.167	79.945	48.25
13-07-2009	109	111	105	107	13092500	106.82	80.74	71.367	79.89	44.99
14-07-2009	112	112	108	109	9805000	107.52	81.33	71.58	79.845	47.53
15-07-2009	110	112	109	111	12169500	108.26	81.94	71.8	79.825	50.03
16-07-2009	112	114	107	108	36536000	108.98	82.52	72.073	79.79	46.46
17-07-2009	104	108	100	106	16837500	109.7	83.08	72.367	79.745	44.20
21-07-2009	109	109	100	107	45160500	110.36	83.65	72.733	79.695	45.63
22-07-2009	107	117	105	113	189678500	111.12	84.28	73.12	79.67	53.33
23-07-2009	113	116	112	113	40037000	111.84	84.91	73.473	79.635	53.33
24-07-2009	116	116	111	112	18871000	112.48	85.53	73.86	79.59	51.91
27-07-2009	113	115	110	111	47242000	112.8	86.14	74.247	79.525	50.46
28-07-2009	111	115	111	113	44148000	113.02	86.77	74.66	79.47	53.27
29-07-2009	113	116	111	112	49524500	113.36	87.39	75.067	79.42	51.69
30-07-2009	112	116	112	116	39241000	113.78	88.05	75.507	79.4	57.15
31-07-2009	117	117	113	114	24303000	114.16	88.69	75.933	79.375	53.87
03-08-2009	114	116	112	113	19138000	114.18	89.32	76.353	79.345	52.26
04-08-2009	114	118	114	115	60840000	114.28	89.97	76.787	79.33	55.15
05-08-2009	115	118	115	117	40166000	114.22	90.64	77.233	79.335	57.91
06-08-2009	117	118	115	116	18113000	114.26	91.3	77.673	79.34	56.05
07-08-2009	116	117	114	114	11135000	114.26	91.94	78.1	79.345	52.44
10-08-2009	115	117	115	117	34737500	114.38	92.61	78.533	79.37	56.93
11-08-2009	117	117	115	116	20303500	114.42	93.27	78.953	79.405	55.06
12-08-2009	116	116	112	114	20812000	114.3	93.91	79.327	79.425	51.44
13-08-2009	115	122	114	119	103458000	114.32	94.6	79.76	79.48	58.75
14-08-2009	120	123	117	117	23152000	114.34	95.27	80.18	79.535	55.17
18-08-2009	114	117	112	115	21519500	114.36	95.92	80.613	79.58	51.77
19-08-2009	115	117	111	111	18185000	114.24	96.53	81.02	79.57	45.71
20-08-2009	112	115	112	114	7926000	114.18	97.17	81.447	79.57	50.40
21-08-2009	114	118	112	116	37112000	114.16	97.83	81.887	79.58	53.30
24-08-2009	120	123	117	120	191174500	114	98.52	82.353	79.6	58.52
25-08-2009	120	120	117	119	29042000	113.82	99.21	82.813	79.62	56.81
26-08-2009	119	120	117	118	15043500	113.64	99.89	83.267	79.64	55.08
27-08-2009	118	118	115	116	8000000	113.62	100.55	83.707	79.645	51.68
28-08-2009	115	121	115	117	121809500	113.56	101.22	84.153	79.67	53.23
31-08-2009	117	117	111	112	73660500	113.36	101.84	84.567	79.66	45.38
01-09-2009	112	115	111	111	25603000	113.26	102.45	84.973	79.66	43.99
02-09-2009	109	112	106	110	25096000	113.08	103.03	85.373	79.655	42.58
03-09-2009	111	114	111	112	18662500	113.02	103.6	85.787	79.735	46.29
04-09-2009	112	113	110	112	9638500	113.2	104.13	86.2	79.81	46.29
07-09-2009	113	114	111	112	18770500	113.18	104.67	86.613	79.89	46.29
08-09-2009	112	114	111	112	12549000	113.12	105.18	87.027	80.015	46.29
09-09-2009	112	113	110	111	12398500	113.08	105.66	87.433	80.135	44.36
10-09-2009	112	114	111	112	13062500	113.1	106.14	87.847	80.285	46.75
11-09-2009	113	114	111	112	12384000	113.16	106.62	88.26	80.49	46.75
14-09-2009	111	114	110	112	55290000	113.18	107.03	88.673	80.715	46.75
15-09-2009	112	113	111	112	12809500	113.2	107.41	89.087	80.91	46.75
16-09-2009	113	113	111	111	7910000	113.16	107.85	89.493	81.04	44.20
17-09-2009	113	113	111	111	26567000	113.14	108.27	89.9	81.17	44.20
24-09-2009	111	113	111	111	4882500	113.06	108.71	90.307	81.315	44.20
25-09-2009	111	112	110	111	3069500	113	109.16	90.713	81.47	44.20
28-09-2009	112	117	111	114	87774000	113.08	109.6	91.14	81.645	54.27
29-09-2009	116	117	114	116	66855000	113.26	110.04	91.58	81.84	59.52
30-09-2009	116	116	113	114	21627500	113.36	110.44	92.007	82.025	52.97
01-10-2009	115	117	113	115	27047500	113.44	110.85	92.44	82.21	55.60
02-10-2009	114	122	114	122	198921500	113.72	111.35	92.92	82.485	68.77
05-10-2009	123	137	122	130	542038000	114.2	111.95	93.453	82.825	77.12
06-10-2009	130	133	124	127	218383000	114.6	112.48	93.967	83.2	69.60
07-10-2009	128	128	121	123	82180000	114.8	112.96	94.453	83.54	61.06
08-10-2009	123	123	119	121	32614000	114.96	113.4	94.927	83.845	57.27
09-10-2009	121	122	119	121	20668000	115.14	113.81	95.4	84.18	57.27
12-10-2009	121	125	119	123	61491000	115.38	114.09	95.887	84.53	60.14
13-10-2009	124	124	121	121	62582000	115.54	114.28	96.36	84.88	56.09
14-10-2009	122	123	120	121	16503500	115.72	114.54	96.833	85.23	56.09
15-10-2009	122	123	118	120	64136500	115.8	114.79	97.3	85.58	53.98
16-10-2009	120	120	117	118	30727000	115.88	115.02	97.753	85.92	49.93
19-10-2009	118	120	117	118	26640500	115.98	115.08	98.207	86.26	49.93
20-10-2009	118	120	113	115	108818000	115.98	115.13	98.64	86.585	44.18
21-10-2009	115	115	112	115	60842500	115.94	115.08	99.073	86.91	44.18
22-10-2009	114	115	111	115	63647500	115.92	115.09	99.507	87.235	44.18
23-10-2009	114	124	113	115	233039500	115.94	115.1	99.94	87.56	44.18
26-10-2009	115	118	113	114	282877500	115.88	115.13	100.367	87.87	42.01
27-10-2009	114	115	112	112	44763500	115.8	115.11	100.78	88.165	37.98
28-10-2009	112	113	106	106	86585500	115.64	114.97	101.153	88.405	29.01
29-10-2009	104	104	98	102	118664500	115.3	114.81	101.5	88.645	24.80
30-10-2009	105	110	103	109	98546000	115.14	114.74	101.893	88.92	40.94
02-11-2009	104	109	104	108	26596500	115	114.68	102.28	89.21	39.63
03-11-2009	109	110	104	104	20489000	114.86	114.55	102.64	89.48	34.84
04-11-2009	108	108	105	107	10321500	114.72	114.45	103.02	89.765	40.64
05-11-2009	106	113	106	110	61928500	114.6	114.38	103.42	90.065	45.84
06-11-2009	112	113	109	111	35788000	114.42	114.21	103.82	90.37	47.48
09-11-2009	112	112	106	108	27917500	114.2	114.01	104.207	90.66	43.23
10-11-2009	109	110	105	106	36516500	113.96	113.8	104.58	90.94	40.62
11-11-2009	104	107	104	106	39189000	113.76	113.69	104.953	91.22	40.62
12-11-2009	106	109	105	107	110299500	113.56	113.56	105.333	91.505	42.63
13-11-2009	106	108	106	106	36564000	113.44	113.4	105.707	91.785	41.13
16-11-2009	106	108	106	108	30468500	113.38	113.32	106.093	92.075	45.28
17-11-2009	108	110	106	108	41593000	113.34	113.21	106.467	92.365	45.28
18-11-2009	108	110	107	108	122229000	113.26	113.14	106.82	92.655	45.28
19-11-2009	108	108	106	107	28274000	113.16	113.18	107.14	92.94	43.37
20-11-2009	107	107	105	107	19800500	113.06	113.12	107.467	93.225	43.37
23-11-2009	108	108	106	107	26847000	112.96	113.04	107.773	93.51	43.37
24-11-2009	108	108	105	105	22907000	112.84	112.96	108.053	93.785	39.24
25-11-2009	105	107	102	105	27649000	112.7	112.9	108.327	94.06	39.24
26-11-2009	106	106	101	103	22831000	112.52	112.84	108.587	94.325	35.34
30-11-2009	103	105	101	103	59491500	112.34	112.76	108.8	94.59	35.34
01-12-2009	103	105	103	104	8421000	112.18	112.69	109	94.86	38.86
02-12-2009	104	106	103	104	43784000	112.04	112.6	109.247	95.13	38.86
03-12-2009	105	106	104	105	8924000	111.92	112.53	109.487	95.405	42.50
04-12-2009	104	105	103	105	11003000	111.8	112.43	109.74	95.68	42.50
07-12-2009	104	106	103	105	18718000	111.68	112.34	110	95.955	42.50
08-12-2009	104	106	103	105	27905000	111.5	112.29	110.233	96.23	42.50
09-12-2009	105	105	102	103	64134000	111.24	112.25	110.44	96.495	36.64
10-12-2009	103	104	102	103	20797500	111.02	112.19	110.633	96.76	36.64
11-12-2009	103	104	101	103	37196500	110.78	112.11	110.827	97.025	36.64
14-12-2009	103	103	100	102	27317000	110.38	112.05	111.027	97.285	33.73
15-12-2009	102	107	100	102	125504500	109.82	112.01	111.24	97.545	33.73
16-12-2009	103	114	102	108	472428000	109.44	112.02	111.467	97.835	57.30
17-12-2009	109	111	105	105	285822000	109.08	111.94	111.667	98.11	48.09
21-12-2009	106	106	101	103	64158000	108.72	111.84	111.84	98.375	43.11
22-12-2009	103	105	102	103	58704000	108.36	111.75	111.993	98.64	43.11
23-12-2009	104	104	102	104	15750000	107.98	111.68	112.053	98.91	46.33
28-12-2009	104	107	103	106	43768000	107.68	111.61	112.08	99.19	52.16
29-12-2009	108	108	105	106	18634000	107.38	111.55	112.153	99.47	52.16
30-12-2009	106	106	104	105	11468500	107.08	111.44	112.22	99.745	49.07
04-01-2010	105	106	103	105	8462000	106.82	111.35	112.287	100.02	49.07
05-01-2010	105	107	104	107	32896500	106.6	111.29	112.253	100.305	55.23
06-01-2010	107	109	106	107	68322000	106.44	111.21	112.233	100.59	55.23
07-01-2010	106	108	106	108	61516000	106.3	111.12	112.153	100.88	58.16
08-01-2010	108	112	107	111	151510000	106.22	111.07	112.133	101.185	65.47
11-01-2010	113	117	110	117	369357500	106.26	111.1	112.153	101.52	74.91
12-01-2010	115	118	114	115	155454000	106.28	111.08	112.18	101.845	68.21
13-01-2010	114	115	113	115	72570000	106.34	111.07	112.187	102.17	68.21
14-01-2010	115	115	113	114	56331500	106.5	111.07	112.147	102.49	64.85
15-01-2010	114	115	112	114	35614500	106.74	111.02	112.12	102.81	64.85
18-01-2010	114	114	111	112	19956000	106.8	110.97	112.093	103.12	58.20
19-01-2010	113	113	111	112	15030000	106.88	110.94	112.08	103.43	58.20
20-01-2010	112	113	110	110	32976000	107	110.93	112.033	103.73	52.02
21-01-2010	110	111	108	109	23713500	107.04	110.88	111.98	104.025	49.20
22-01-2010	107	111	106	111	43098000	107.06	110.83	111.94	104.33	54.51
25-01-2010	109	112	108	111	17044000	107.06	110.74	111.827	104.63	54.51
26-01-2010	111	111	107	108	23544000	107.06	110.63	111.693	104.92	46.13
27-01-2010	108	109	106	107	15201500	107.08	110.52	111.56	105.205	43.71
28-01-2010	108	111	108	111	50131500	107.18	110.47	111.52	105.51	54.06
29-01-2010	110	111	108	109	27360500	107.22	110.39	111.447	105.805	49.19
01-02-2010	108	110	108	110	15709000	107.3	110.37	111.367	106.105	51.54
02-02-2010	111	124	111	118	605570000	107.5	110.44	111.38	106.445	65.35
03-02-2010	120	136	117	134	907200500	108.02	110.68	111.48	106.855	78.53
04-02-2010	133	137	130	132	413826500	108.5	110.88	111.593	107.24	74.71
05-02-2010	128	131	125	128	154819000	108.92	111.04	111.76	107.585	67.61
08-02-2010	128	133	124	132	190212000	109.42	111.24	111.887	107.955	70.62
09-02-2010	131	137	130	134	284088000	109.96	111.46	112.013	108.32	72.02
10-02-2010	136	137	131	132	136380000	110.5	111.67	112.14	108.665	68.51
11-02-2010	132	133	126	129	114124000	110.98	111.84	112.26	108.99	63.51
12-02-2010	130	132	129	131	100898000	111.54	112.03	112.407	109.325	65.32
15-02-2010	131	138	131	137	248687500	112.22	112.28	112.58	109.655	70.13
16-02-2010	137	141	135	136	287852500	112.86	112.52	112.747	109.965	68.43
17-02-2010	137	137	133	135	91258500	113.48	112.76	112.893	110.305	66.68
18-02-2010	135	136	131	136	149238000	114.1	113.01	113.053	110.64	67.57
19-02-2010	135	136	132	136	110659000	114.72	113.26	113.193	110.985	67.57
22-02-2010	138	138	134	138	147882500	115.38	113.53	113.353	111.345	69.46
23-02-2010	137	138	136	136	70303500	116	113.75	113.527	111.675	65.36
24-02-2010	135	136	130	135	205789000	116.64	113.94	113.713	111.99	63.34
25-02-2010	136	136	135	136	95216000	117.3	114.16	113.893	112.3	64.52
01-03-2010	136	137	132	133	77034500	117.9	114.34	114.04	112.595	58.45
02-03-2010	133	134	132	134	46480000	118.54	114.46	114.213	112.905	59.81
03-03-2010	133	136	132	134	81805000	119.18	114.5	114.4	113.225	59.81
04-03-2010	133	134	132	133	20260000	119.68	114.56	114.573	113.52	57.63
05-03-2010	133	134	132	134	32152000	120.26	114.67	114.713	113.815	59.23
08-03-2010	134	136	133	136	57102500	120.92	114.82	114.867	114.11	62.30
09-03-2010	136	144	136	141	276238500	121.68	115.02	115.06	114.415	68.66
10-03-2010	141	145	140	142	123364000	122.44	115.21	115.267	114.65	69.76
11-03-2010	142	142	140	141	40225500	123.14	115.41	115.453	114.845	67.22
12-03-2010	140	142	140	141	17286500	123.84	115.61	115.647	115.075	67.22
15-03-2010	141	144	140	142	62609000	124.58	115.83	115.82	115.31	68.55
17-03-2010	141	146	140	146	88229000	125.4	116.11	116.033	115.565	73.21
18-03-2010	147	160	147	155	548089500	126.36	116.48	116.313	115.78	80.30
19-03-2010	156	156	153	155	114341500	127.32	116.88	116.58	116.005	80.30
22-03-2010	154	155	145	146	162127000	128.08	117.19	116.773	116.135	61.45
23-03-2010	150	155	148	149	118560000	128.84	117.53	116.993	116.31	64.44
24-03-2010	151	157	151	156	86711000	129.62	117.94	117.273	116.52	70.25
25-03-2010	157	163	156	161	190938500	130.54	118.41	117.567	116.77	73.58
26-03-2010	162	169	161	165	128048500	131.54	118.94	117.893	117.025	75.89
29-03-2010	166	169	163	166	59918500	132.58	119.54	118.24	117.255	76.45
30-03-2010	167	171	164	167	172239000	133.64	120.19	118.56	117.5	77.02
31-03-2010	168	169	162	164	148510500	134.68	120.74	118.873	117.74	71.43
01-04-2010	164	177	164	177	256841500	135.98	121.43	119.287	118.055	78.66
05-04-2010	177	183	176	179	171497500	137.36	122.18	119.74	118.365	79.52
06-04-2010	179	182	177	177	117900000	138.72	122.88	120.16	118.665	76.22
07-04-2010	178	198	178	193	626704000	140.36	123.71	120.673	119.045	82.49
08-04-2010	191	198	190	192	191302500	141.98	124.52	121.153	119.365	81.05
09-04-2010	192	199	192	193	195591500	143.68	125.37	121.647	119.69	81.40
12-04-2010	194	196	191	193	49059500	145.4	126.24	122.147	120.02	81.40
13-04-2010	193	193	189	191	145913500	147	127.09	122.647	120.39	78.06
14-04-2010	190	193	189	191	125974500	148.64	127.93	123.14	120.745	78.06
15-04-2010	191	194	189	191	166480000	150.26	128.78	123.667	121.09	78.06
16-04-2010	191	191	182	183	123549500	151.56	129.53	124.147	121.425	64.79
19-04-2010	182	184	177	181	148929000	152.5	130.26	124.62	121.735	61.95
20-04-2010	182	192	182	192	246286500	153.7	131.1	125.153	122.12	69.79
21-04-2010	192	210	192	205	583451500	155.24	132.08	125.773	122.63	76.06
22-04-2010	205	220	200	210	578144000	156.8	133.11	126.427	123.115	77.96
23-04-2010	215	215	205	210	113158500	158.32	134.14	127.08	123.59	77.96
26-04-2010	210	215	205	210	182093000	159.88	135.19	127.74	124.075	77.96
27-04-2010	210	225	210	215	348936000	161.6	136.29	128.427	124.595	79.94
28-04-2010	210	220	205	220	220619500	163.38	137.46	129.147	125.15	81.71
29-04-2010	220	225	215	225	295390000	165.14	138.68	129.9	125.72	83.30
30-04-2010	220	225	205	215	318742500	166.72	139.79	130.587	126.24	70.17
03-05-2010	210	215	210	215	120810000	168.32	140.9	131.28	126.75	70.17
04-05-2010	215	225	210	215	481610500	169.9	142	131.973	127.265	70.17
05-05-2010	205	205	182	186	850778000	170.9	142.81	132.473	127.62	44.67
06-05-2010	186	192	185	192	286021500	171.98	143.68	133.013	128.01	48.81
07-05-2010	186	188	181	182	187950000	172.9	144.45	133.467	128.37	43.03
10-05-2010	182	187	182	186	226560000	173.92	145.28	133.933	128.765	45.79
11-05-2010	187	192	182	182	238757000	174.84	146.07	134.387	129.13	43.52
12-05-2010	183	185	182	184	73257000	175.86	146.88	134.847	129.495	44.99
14-05-2010	184	190	182	189	148211000	176.96	147.75	135.293	129.9	48.60
17-05-2010	187	187	182	183	100224500	177.94	148.56	135.647	130.285	44.80
18-05-2010	184	187	182	186	103179500	179	149.34	136.04	130.68	47.03
19-05-2010	184	185	176	178	106960500	179.88	150.07	136.407	131.005	42.14
20-05-2010	180	181	166	169	225215500	180.54	150.73	136.727	131.285	37.43
21-05-2010	164	164	154	159	152984000	180.9	151.29	136.98	131.52	33.01
24-05-2010	161	163	153	153	97268000	181.12	151.78	137.18	131.73	30.68
25-05-2010	149	152	132	139	187960500	181.08	152.11	137.3	131.86	26.04
26-05-2010	139	151	139	149	299468000	181.24	152.54	137.487	132.045	33.74
27-05-2010	149	159	144	156	207238500	181.52	153.05	137.727	132.245	38.57
31-05-2010	156	171	155	170	174000000	182	153.7	138.073	132.525	46.89
01-06-2010	169	177	165	167	135039500	182.24	154.3	138.4	132.795	45.47
02-06-2010	168	171	164	166	59266500	182.46	154.89	138.74	133.05	44.98
03-06-2010	170	173	168	173	168112500	183	155.54	139.127	133.33	49.11
04-06-2010	173	173	170	172	96860000	183.46	156.15	139.507	133.61	48.55
07-06-2010	162	171	162	170	121442000	183.74	156.68	139.873	133.89	47.38
08-06-2010	170	173	170	170	76434500	183.92	157.23	140.247	134.155	47.38
09-06-2010	171	173	170	173	73930500	184.08	157.81	140.653	134.44	49.49
10-06-2010	173	182	173	182	217958500	184.4	158.49	141.16	134.78	55.29
11-06-2010	184	185	180	182	87668500	184.7	159.17	141.693	135.095	55.29
14-06-2010	182	183	177	178	17415500	184.98	159.83	142.153	135.4	52.20
15-06-2010	178	180	177	179	20863500	185.02	160.5	142.627	135.72	52.91
16-06-2010	180	186	180	181	172608000	185.06	161.21	143.14	136.07	54.36
17-06-2010	184	186	180	183	80023500	185.18	161.95	143.647	136.415	55.83
18-06-2010	184	184	181	183	28112000	184.98	162.67	144.133	136.75	55.83
21-06-2010	184	195	184	191	278473500	184.96	163.47	144.667	137.105	61.57
22-06-2010	191	193	187	187	80285500	184.84	164.26	145.193	137.445	57.55
23-06-2010	186	190	185	187	40769000	184.72	165.06	145.733	137.79	57.55
24-06-2010	187	189	184	185	38238000	184.6	165.8	146.26	138.135	55.44
25-06-2010	184	187	183	185	39595500	184.48	166.56	146.78	138.475	55.44
28-06-2010	185	185	183	184	13619000	184.34	167.3	147.3	138.835	54.29
29-06-2010	184	184	175	178	42821000	184.24	167.9	147.767	139.17	47.87
30-06-2010	175	184	174	183	57518500	184.28	168.39	148.267	139.535	52.87
01-07-2010	180	181	178	180	26735000	184.04	168.87	148.747	139.875	49.79
02-07-2010	180	185	179	184	57124000	183.62	169.43	149.26	140.235	53.67
05-07-2010	184	192	184	192	106080500	183.26	170.03	149.827	140.635	60.29
06-07-2010	192	192	187	189	44163000	182.84	170.58	150.373	141.02	57.00
07-07-2010	189	191	188	189	41410000	182.42	171.15	150.933	141.41	57.00
08-07-2010	192	210	190	205	365331000	182.22	171.91	151.6	141.875	67.84
09-07-2010	205	210	200	205	154276000	181.92	172.65	152.28	142.34	67.84
12-07-2010	205	215	205	210	130026500	181.62	173.38	152.993	142.83	70.54
13-07-2010	210	215	205	210	132272000	181.52	174.12	153.7	143.32	70.54
14-07-2010	210	220	205	210	188870000	181.42	174.87	154.407	143.815	70.54
15-07-2010	210	210	200	205	197124500	181.22	175.56	155.073	144.285	63.86
16-07-2010	205	205	200	205	15257500	181.6	176.25	155.74	144.755	63.86
19-07-2010	200	205	199	200	85212000	181.76	176.87	156.373	145.2	57.54
20-07-2010	200	205	195	198	261175500	182.08	177.49	156.993	145.62	55.19
21-07-2010	199	200	195	197	31884000	182.3	178.11	157.62	146.025	54.00
22-07-2010	197	205	196	200	104717500	182.66	178.75	158.267	146.455	56.99
23-07-2010	205	205	200	205	17486500	183.08	179.47	158.947	146.905	61.49
26-07-2010	205	210	200	205	76264500	183.4	180.18	159.633	147.32	61.49
27-07-2010	200	205	198	200	86672500	183.74	180.84	160.287	147.67	54.84
28-07-2010	200	200	198	200	34505000	184.02	181.51	160.9	148.035	54.84
29-07-2010	199	205	199	205	44369000	184.56	182.22	161.567	148.445	59.87
30-07-2010	205	210	199	205	85017500	185.28	182.91	162.247	148.865	59.87
02-08-2010	205	210	199	200	97525500	186.1	183.5	162.893	149.26	53.02
03-08-2010	205	205	194	195	84149000	186.94	184.03	163.5	149.62	47.20
04-08-2010	195	199	190	195	62698000	188.06	184.57	164.093	149.99	47.20
05-08-2010	196	205	196	205	73468000	189.18	185.21	164.753	150.41	57.91
06-08-2010	205	205	199	200	44149500	190.06	185.79	165.387	150.81	52.21
09-08-2010	200	205	199	205	53428500	190.76	186.38	166.053	151.245	56.79
10-08-2010	205	210	200	205	65888500	191.52	186.88	166.707	151.68	56.79
11-08-2010	200	210	200	205	47432500	192.3	187.38	167.36	152.13	56.79
12-08-2010	200	205	198	200	98286000	192.84	187.92	167.973	152.555	50.72
13-08-2010	200	200	198	199	41238000	193.38	188.42	168.56	152.975	49.58
16-08-2010	199	199	194	197	59560500	193.92	188.83	169.093	153.385	47.28
18-08-2010	198	198	192	194	49952000	194.4	189.16	169.62	153.785	43.99
19-08-2010	194	195	190	190	105183000	194.74	189.41	170.12	154.175	40.00
20-08-2010	190	194	188	189	99991000	194.88	189.64	170.62	154.59	39.05
23-08-2010	191	192	189	190	27609000	195.04	189.87	171.127	155.03	40.57
24-08-2010	190	197	190	193	133415500	195.34	190.16	171.667	155.45	45.02
25-08-2010	192	195	191	192	39865500	195.6	190.31	172.2	155.87	43.84
26-08-2010	193	195	190	191	79462000	195.8	190.43	172.74	156.305	42.64
27-08-2010	191	191	179	179	190440500	195.72	190.45	173.207	156.665	31.49
30-08-2010	182	183	177	181	141535000	195.68	190.33	173.673	157.02	34.56
31-08-2010	181	181	177	178	52785500	195.42	190.19	174.12	157.355	32.23
01-09-2010	180	187	180	186	140356500	195.4	190.12	174.64	157.745	43.24
02-09-2010	188	194	186	192	306244000	195.5	190.11	175.207	158.175	49.82
03-09-2010	192	194	187	188	67430000	195.56	190.08	175.72	158.585	45.99
06-09-2010	188	193	188	191	71832000	195.68	190.08	176.267	159.005	49.15
07-09-2010	192	196	191	193	129876000	195.86	190.1	176.82	159.44	51.20
15-09-2010	195	196	193	194	47749500	196.18	190.21	177.327	159.87	52.23
16-09-2010	194	195	191	193	43642000	196.38	190.33	177.72	160.295	51.07
17-09-2010	194	205	194	205	248324000	196.88	190.46	178.207	160.78	62.03
20-09-2010	205	205	197	198	60465500	197.16	190.39	178.673	161.235	54.38
21-09-2010	199	200	194	195	70880000	197.22	190.24	179.093	161.675	51.45
22-09-2010	195	198	195	198	99794500	197.4	190.12	179.52	162.13	54.11
23-09-2010	199	199	190	190	141468000	197.42	189.92	179.907	162.555	46.75
24-09-2010	190	193	189	192	23845500	197.16	189.69	180.327	162.99	48.63
27-09-2010	193	196	191	193	78138500	196.92	189.42	180.74	163.44	49.59
28-09-2010	193	199	193	195	219348000	196.62	189.12	181.127	163.9	51.54
29-09-2010	195	210	195	205	400200000	196.52	189.02	181.587	164.405	59.89
30-09-2010	205	210	199	205	87330500	196.42	188.92	182.053	164.91	59.89
01-10-2010	205	205	200	205	28888500	196.42	188.82	182.513	165.41	59.89
04-10-2010	205	215	200	205	167162500	196.42	189.01	182.973	165.91	59.89
05-10-2010	205	220	205	220	214300500	196.82	189.29	183.52	166.485	70.24
06-10-2010	220	230	215	230	289601000	197.46	189.77	184.147	167.11	74.89
07-10-2010	230	240	225	230	189080000	198.12	190.21	184.78	167.745	74.89
08-10-2010	230	235	225	225	37773000	198.62	190.64	185.373	168.355	68.67
11-10-2010	225	250	220	250	236814500	199.52	191.3	186.153	169.09	78.35
12-10-2010	250	275	250	275	482676000	200.92	192.16	187.093	169.955	83.76
13-10-2010	275	285	265	270	352317000	202.32	193.03	188	170.795	79.48
14-10-2010	270	270	255	265	121694500	203.62	193.82	188.88	171.58	75.34
15-10-2010	265	280	260	275	103512500	205.02	194.79	189.82	172.43	77.83
18-10-2010	275	280	265	270	49424500	206.32	195.8	190.713	173.265	73.82
19-10-2010	270	290	270	285	173692000	208.02	197.06	191.673	174.175	77.56
20-10-2010	270	280	270	275	87024500	209.62	198.28	192.56	175.03	70.35
21-10-2010	275	280	265	270	39222500	211.12	199.59	193.42	175.85	66.99
22-10-2010	270	275	250	255	128468000	212.12	200.65	194.18	176.595	58.05
25-10-2010	255	260	250	255	105503000	213.22	201.64	194.933	177.345	58.05
26-10-2010	255	255	245	255	54394500	214.22	202.49	195.66	178.095	58.05
27-10-2010	250	260	240	250	58336000	215.12	203.32	196.293	178.81	55.00
28-10-2010	245	260	245	255	189573500	216.12	204.21	196.96	179.55	57.41
29-10-2010	255	270	255	265	81116500	217.42	205.13	197.753	180.335	61.82
01-11-2010	270	285	265	285	217110000	219.14	206.26	198.66	181.205	68.79
02-11-2010	285	305	285	290	299454500	221	207.46	199.553	182.07	70.25
03-11-2010	290	295	280	285	95351500	222.82	208.61	200.38	182.92	66.88
04-11-2010	290	300	285	300	94480500	225.02	209.88	201.28	183.845	71.32
05-11-2010	300	320	300	320	176834500	227.64	211.26	202.307	184.875	75.96
08-11-2010	320	320	305	320	87477500	230.24	212.64	203.327	185.905	75.96
09-11-2010	315	320	310	320	44204000	232.78	214.06	204.367	186.945	75.96
10-11-2010	320	320	305	315	59641500	235.24	215.42	205.287	187.96	72.31
11-11-2010	315	320	295	315	94580500	237.72	216.76	206.193	188.985	72.31
12-11-2010	315	315	295	305	73131000	240.24	217.98	207.047	189.965	65.06
15-11-2010	305	305	295	305	52496000	242.72	219.2	207.793	190.935	65.06
16-11-2010	305	305	285	290	73325000	244.96	220.19	208.447	191.83	55.40
18-11-2010	290	295	280	290	31886000	247.04	221.22	209.093	192.74	55.40
19-11-2010	285	290	275	290	135490000	249	222.25	209.74	193.655	55.40
22-11-2010	290	295	280	285	43810500	250.94	223.25	210.367	194.525	52.17
23-11-2010	285	285	265	275	55567000	252.62	224.15	210.927	195.355	46.36
24-11-2010	270	290	270	290	69657000	254.56	225.21	211.587	196.255	54.54
25-11-2010	290	305	290	295	128137000	256.58	226.38	212.333	197.14	56.90
26-11-2010	290	300	280	285	48291000	258.42	227.4	213.027	197.895	51.18
29-11-2010	285	290	275	290	17136000	260.12	228.5	213.68	198.685	53.69
30-11-2010	290	290	270	280	108773500	261.76	229.46	214.18	199.445	48.34
01-12-2010	280	285	275	280	40821500	263.46	230.34	214.647	200.185	48.34
02-12-2010	285	290	280	290	34543000	265.3	231.35	215.18	200.965	53.69
03-12-2010	290	295	285	290	65789000	267.3	232.36	215.713	201.755	53.69
06-12-2010	290	290	280	280	28310500	269.06	233.11	216.147	202.51	47.93
08-12-2010	280	290	280	290	46619000	271	233.96	216.613	203.305	53.32
09-12-2010	290	300	285	300	90467500	273.1	234.86	217.113	204.12	58.01
10-12-2010	300	310	295	300	146584500	275	235.76	217.68	204.94	58.01
13-12-2010	300	305	290	300	48126500	276.9	236.66	218.247	205.765	58.01
14-12-2010	300	305	295	300	61327000	278.8	237.61	218.813	206.585	58.01
15-12-2010	300	310	295	305	135336500	280.8	238.61	219.607	207.43	60.66
16-12-2010	305	305	295	300	31886000	282.4	239.61	220.327	208.24	56.79
17-12-2010	300	305	295	305	53374500	283.9	240.68	221.147	209.085	59.57
20-12-2010	305	305	285	290	80780500	285.1	241.61	221.84	209.86	49.33
21-12-2010	290	295	285	290	20498500	286.4	242.51	222.56	210.63	49.33
22-12-2010	290	295	290	295	16759000	287.3	243.41	223.3	211.44	52.49
23-12-2010	295	295	285	290	18176000	287.6	244.26	223.973	212.22	49.19
27-12-2010	290	295	285	290	22237000	288	245.16	224.687	213	49.19
28-12-2010	285	290	285	290	4613500	288.5	246.06	225.38	213.785	49.19
29-12-2010	290	300	290	295	22885500	288.9	246.96	226.16	214.59	52.89
30-12-2010	300	300	290	295	19966500	289.4	247.86	227	215.385	52.89
03-01-2011	300	310	295	305	89402500	289.8	248.91	227.973	216.205	59.69
04-01-2011	310	310	290	295	63443500	290.2	249.91	228.92	216.97	51.66
05-01-2011	295	305	295	295	26078500	290.7	250.91	229.96	217.74	51.66
06-01-2011	300	305	295	305	42573000	291.7	251.91	231	218.56	58.19
07-01-2011	300	305	290	295	93513000	292.5	252.86	231.927	219.325	50.80
10-01-2011	295	295	265	270	144515000	292.8	253.51	232.593	219.945	37.86
11-01-2011	270	280	265	275	80377000	293.3	254.21	233.313	220.545	41.09
12-01-2011	275	290	275	290	57339000	294	255.06	234.14	221.22	49.57
13-01-2011	290	295	280	290	53912500	294.5	255.96	234.92	221.94	49.57
14-01-2011	285	290	280	285	21026500	294.5	256.82	235.673	222.62	46.95
17-01-2011	285	285	270	275	37982500	294.2	257.6	236.373	223.215	42.17
18-01-2011	280	280	265	275	78655000	294	258.41	237.073	223.785	42.17
19-01-2011	275	275	260	265	64936500	293.3	259.16	237.687	224.285	37.71
20-01-2011	265	265	245	245	139210000	291.8	259.72	238.107	224.68	30.72
21-01-2011	245	245	235	240	90350000	290.2	260.22	238.493	225.045	29.26
24-01-2011	245	245	230	235	52016000	288.5	260.64	238.873	225.4	27.83
25-01-2011	235	250	235	250	79097000	287.2	261.22	239.347	225.765	37.65
26-01-2011	250	255	240	255	89573000	286	261.86	239.84	226.145	40.55
27-01-2011	255	265	250	260	102720000	285.1	262.67	240.353	226.56	43.39
28-01-2011	260	260	250	250	40868500	284	263.36	240.8	226.845	39.34
31-01-2011	250	250	240	245	40843000	283.1	264.03	241.16	227.11	37.46
01-02-2011	245	250	235	240	55868500	282.1	264.57	241.513	227.345	35.63
02-02-2011	245	250	240	245	55507500	281.2	265.1	241.9	227.605	38.85
04-02-2011	250	250	240	245	9272000	280.4	265.67	242.3	227.875	38.85
07-02-2011	245	250	240	245	14046500	279.8	266.21	242.7	228.145	38.85
08-02-2011	245	245	235	240	40353000	278.8	266.68	243.073	228.39	36.56
09-02-2011	240	240	230	235	70690000	277.6	267.09	243.453	228.65	34.38
10-02-2011	230	235	225	230	38630000	276.5	267.46	243.767	228.895	32.31
11-02-2011	230	235	225	235	9121500	275.4	267.76	244.133	229.11	36.44
14-02-2011	235	240	235	235	18303000	274.5	268.13	244.473	229.26	36.44
16-02-2011	230	240	230	230	8296500	273.5	268.48	244.727	229.36	34.03
17-02-2011	235	245	235	245	31487500	272.6	268.95	245.1	229.535	45.64
18-02-2011	245	255	240	255	61400500	271.9	269.6	245.54	229.76	51.73
21-02-2011	255	255	245	255	44993500	271.4	270.23	245.873	229.96	51.73
22-02-2011	250	250	245	250	35378500	270.6	270.8	246.173	230.11	48.57
23-02-2011	245	250	240	245	21371000	269.5	271.3	246.407	230.21	45.58
24-02-2011	245	250	235	235	30598500	268.2	271.6	246.573	230.31	40.23
25-02-2011	240	245	240	245	6563000	267.1	272	246.807	230.46	46.94
28-02-2011	245	250	240	245	16726500	266	272.4	247.073	230.61	46.94
01-03-2011	245	250	240	250	22537500	264.9	272.85	247.373	230.93	50.18
02-03-2011	245	245	240	240	20388000	263.7	273.05	247.64	231.17	44.34
03-03-2011	245	255	245	250	42067500	262.6	273.25	247.987	231.51	50.54
04-03-2011	255	260	250	255	62848500	261.9	273.5	248.373	231.855	53.33
07-03-2011	260	265	255	265	58620000	261.4	273.9	248.807	232.27	58.40
08-03-2011	265	265	255	265	23064000	260.8	274.05	249.207	232.675	58.40
09-03-2011	265	275	260	270	133325000	260.4	274	249.64	233.08	60.86
10-03-2011	270	275	265	275	50529000	260.1	274.05	250.14	233.54	63.21
11-03-2011	265	270	260	260	22309000	259.5	274	250.54	233.91	52.95
14-03-2011	260	265	260	265	27954000	258.9	273.9	250.94	234.345	55.54
15-03-2011	265	265	250	260	33898000	258.2	273.8	251.307	234.8	52.43
16-03-2011	260	265	255	260	20788500	257.3	273.55	251.707	235.305	52.43
17-03-2011	255	260	250	260	15480500	256.6	273.4	252.14	235.84	52.43
18-03-2011	260	265	255	265	15079500	256	273.35	252.607	236.47	55.54
21-03-2011	265	265	255	260	21525000	255.1	273.4	252.973	237.025	51.89
22-03-2011	260	265	255	255	23647500	254.3	273.4	253.34	237.52	48.46
23-03-2011	255	265	255	265	9486000	254.2	273.5	253.74	237.995	54.88
24-03-2011	265	270	260	270	33096000	254.1	273.7	254.173	238.51	57.72
25-03-2011	270	275	265	265	26958000	253.6	273.8	254.573	239.005	54.06
28-03-2011	265	270	260	270	13228000	253.2	273.85	255.04	239.49	57.00
29-03-2011	265	285	260	280	142818500	253.1	273.8	255.58	240.03	62.20
30-03-2011	285	290	280	285	60711500	253.3	273.75	256.167	240.605	64.51
31-03-2011	285	285	275	285	39119500	253.5	273.75	256.773	241.18	64.51
01-04-2011	285	290	280	285	30395500	253.9	273.6	257.407	241.74	64.51
04-04-2011	285	290	280	285	12707000	254.7	273.25	258.047	242.255	64.51
05-04-2011	280	290	280	285	12876000	255.6	272.9	258.68	242.77	64.51
06-04-2011	280	295	280	290	64415000	256.7	272.6	259.327	243.33	67.40
07-04-2011	290	295	285	290	46014000	257.5	272.35	259.98	243.885	67.40
08-04-2011	290	290	280	290	23127000	258.2	272.1	260.64	244.43	67.40
11-04-2011	285	290	280	290	26905000	258.8	271.95	261.38	244.965	67.40
12-04-2011	290	290	280	290	33900000	259.6	271.8	262.107	245.5	67.40
13-04-2011	285	290	280	280	17498000	260.3	271.7	262.787	245.945	54.54
14-04-2011	280	285	275	280	90040500	261.1	271.6	263.413	246.41	54.54
15-04-2011	280	280	275	280	32415000	261.8	271.5	264	246.875	54.54
18-04-2011	280	280	270	275	72667000	262.4	271.4	264.58	247.325	48.73
19-04-2011	265	275	265	275	11743000	263	271.4	265.14	247.775	48.73
20-04-2011	275	285	275	285	44291500	263.9	271.35	265.753	248.28	58.89
21-04-2011	285	290	280	285	58590000	264.9	271.25	266.36	248.815	58.89
25-04-2011	285	295	285	295	76222500	266.2	271.35	267.04	249.375	66.57
26-04-2011	295	295	290	295	64798500	267.4	271.4	267.64	249.95	66.57
27-04-2011	295	300	295	300	25362500	268.7	271.6	268.32	250.53	69.84
28-04-2011	300	305	295	305	118479500	270.2	271.85	269.053	251.095	72.71
29-04-2011	305	305	295	295	40935000	271.2	271.9	269.7	251.625	60.33
02-05-2011	295	300	290	295	13052500	272	271.95	270.4	252.155	60.33
03-05-2011	295	295	285	290	27025500	272.7	272.05	271.053	252.58	54.91
04-05-2011	285	290	285	285	17816000	273.4	272	271.667	252.98	50.07
05-05-2011	285	290	285	285	19913000	274.2	271.85	272.267	253.355	50.07
06-05-2011	280	300	280	290	102101000	275.3	271.75	272.833	253.755	54.70
09-05-2011	290	295	290	290	6873500	276.2	271.65	273.4	254.155	54.70
10-05-2011	290	300	290	295	43366000	277.2	271.6	274	254.605	59.10
11-05-2011	300	315	295	315	286029500	278.5	271.7	274.733	255.155	71.17
12-05-2011	310	325	305	315	159498000	280	271.85	275.367	255.73	71.17
13-05-2011	315	325	310	310	52876000	281.2	271.9	275.9	256.29	65.56
16-05-2011	310	315	305	310	25512000	282.3	272.1	276.433	256.855	65.56
18-05-2011	305	315	305	310	33032000	283.2	272.3	277	257.405	65.56
19-05-2011	310	310	305	305	26676000	284	272.4	277.367	257.905	59.69
20-05-2011	310	315	300	310	31960500	284.8	272.6	277.6	258.43	63.24
23-05-2011	305	310	290	290	38927000	285.1	272.6	277.733	258.88	45.85
24-05-2011	290	295	290	290	45232000	285.7	272.6	277.9	259.33	45.85
25-05-2011	290	305	290	300	56668500	286.4	272.65	278.067	259.805	53.30
26-05-2011	300	305	295	300	57881000	287.2	272.7	278.267	260.28	53.30
27-05-2011	295	305	295	305	48670500	288.1	272.7	278.4	260.805	56.75
30-05-2011	305	305	295	300	50048500	288.9	272.75	278.567	261.33	52.57
31-05-2011	300	315	300	310	161173000	289.8	272.9	278.833	261.905	59.06
01-06-2011	320	345	320	335	328368000	291.3	273.2	279.367	262.555	70.09
03-06-2011	330	340	325	335	65338000	292.9	273.6	279.9	263.23	70.09
06-06-2011	325	330	325	330	51018500	294.2	274.2	280.4	263.855	65.97
07-06-2011	325	335	325	330	33407500	295.4	274.75	280.933	264.48	65.97
08-06-2011	325	330	320	325	33935500	296.6	275.1	281.4	265.08	61.76
09-06-2011	325	330	320	325	44805500	297.7	275.45	281.8	265.705	61.76
10-06-2011	325	325	315	320	24381500	298.5	275.8	282.033	266.31	57.50
13-06-2011	315	320	310	315	19577500	299.1	276.2	282.2	266.9	53.52
14-06-2011	315	320	310	320	25523000	299.8	276.65	282.433	267.53	56.74
15-06-2011	325	325	315	315	22705000	300.4	277.15	282.533	268.155	52.80
16-06-2011	315	320	310	320	89890000	301.1	277.9	282.533	268.81	56.09
17-06-2011	315	320	305	315	63948000	301.7	278.65	282.5	269.435	52.18
20-06-2011	315	315	310	310	30920000	302.1	279.4	282.433	270.02	48.54
21-06-2011	315	320	315	315	36500500	302.6	280.05	282.433	270.635	52.13
22-06-2011	320	325	320	325	12005000	303.3	280.75	282.5	271.305	58.40
23-06-2011	325	330	320	320	43033500	303.9	281.35	282.6	272.01	54.55
24-06-2011	325	325	315	320	41838000	304.5	282.05	282.7	272.705	54.55
27-06-2011	320	320	310	315	39320500	305.2	282.75	282.867	273.39	50.68
28-06-2011	315	320	315	315	10921500	305.9	283.5	283.033	274.035	50.68
30-06-2011	320	330	315	325	90486500	306.8	284.3	283.267	274.7	57.65
01-07-2011	330	340	325	330	79816000	307.9	285.15	283.567	275.41	60.65
04-07-2011	325	335	325	330	53333000	309	286	283.933	276.105	60.65
05-07-2011	330	330	320	320	13836000	309.7	286.8	284.133	276.74	52.10
06-07-2011	320	330	320	320	19184500	310.4	287.65	284.3	277.37	52.10
07-07-2011	320	325	315	320	93567000	310.9	288.55	284.533	278.005	52.10
08-07-2011	320	335	320	330	142362500	311.6	289.5	284.8	278.63	59.27
11-07-2011	325	335	325	335	36896000	312.3	290.5	285.167	279.315	62.31
12-07-2011	330	330	325	325	30527000	312.7	291.45	285.467	279.965	53.69
13-07-2011	325	340	325	335	196431500	313.5	292.35	285.767	280.65	59.69
14-07-2011	340	355	335	355	154991500	314.7	293.35	286.2	281.475	68.49
15-07-2011	355	380	350	365	191029500	316.2	294.45	286.767	282.34	71.81
18-07-2011	370	375	365	365	73602500	317.8	295.6	287.267	283.2	71.81
19-07-2011	365	390	365	380	109281000	319.7	296.95	287.8	284.125	76.17
20-07-2011	385	410	385	405	180187500	322	298.65	288.5	285.125	81.35
21-07-2011	405	405	385	385	73064500	323.9	300.05	289.067	286.025	68.52
22-07-2011	390	395	385	395	77207500	325.9	301.55	289.7	286.975	70.98
25-07-2011	395	430	390	425	213888000	328.1	303.3	290.5	288.075	76.84
26-07-2011	425	450	420	425	243645000	330.3	305.15	291.333	289.1	76.84
27-07-2011	425	440	415	425	193769000	332.6	306.9	292.133	290.075	76.84
28-07-2011	425	435	420	430	70414500	335	308.65	293.067	291.075	77.77
29-07-2011	430	435	420	420	32685500	337.2	310.2	293.933	292.05	71.56
01-08-2011	430	445	425	440	93619500	339.9	311.95	294.9	293	75.74
02-08-2011	440	440	425	435	83941500	342.4	313.6	295.867	293.8	72.86
03-08-2011	425	430	420	425	57698000	345.1	315.1	296.767	294.575	67.34
04-08-2011	425	430	415	415	50406500	347.6	316.65	297.6	295.325	62.26
05-08-2011	400	400	375	385	193446000	349.3	317.85	298.2	295.875	50.07
08-08-2011	370	395	360	390	181893000	351.1	319.15	298.833	296.475	51.76
09-08-2011	380	400	360	375	135507000	352.5	320.3	299.3	296.925	46.65
10-08-2011	390	410	390	405	146260000	354.6	321.75	300.033	297.575	56.01
11-08-2011	395	430	395	430	107854500	357	323.4	300.933	298.375	62.00
12-08-2011	440	450	430	430	116215500	358.9	325.1	301.767	299.25	62.00
15-08-2011	435	440	430	430	66485000	360.8	326.85	302.667	300.125	62.00
16-08-2011	435	435	420	430	78172000	362.8	328.5	303.733	301	62.00
18-08-2011	430	440	425	425	106360000	364.7	330.05	304.733	301.875	59.81
19-08-2011	405	420	400	400	112410000	366.2	331.4	305.467	302.6	50.25
22-08-2011	400	410	395	400	106515000	367.7	332.7	306.2	303.275	50.25
23-08-2011	405	425	400	420	101076500	369.7	334.1	307.1	303.95	56.68
24-08-2011	420	435	420	420	119420000	371.8	335.45	308.067	304.6	56.68
25-08-2011	425	440	425	430	71817000	374	336.9	309.1	305.325	59.69
26-08-2011	430	435	420	420	88080000	376.1	338.25	310.133	305.925	55.53
05-09-2011	420	425	410	425	46035000	378.2	339.65	311.333	306.45	57.14
06-09-2011	420	425	415	415	99358500	380.2	340.95	312.5	306.925	53.00
07-09-2011	420	425	410	425	65454500	382.5	342.3	313.767	307.45	56.40
08-09-2011	425	430	420	420	61988000	384.6	343.6	314.9	307.975	54.29
09-09-2011	420	440	420	440	161557000	386.9	345.1	316.133	308.6	60.64
12-09-2011	430	435	420	420	115998500	388.9	346.4	317.2	309.175	52.75
13-09-2011	425	435	420	420	115047500	390.9	347.7	318.333	309.75	52.75
14-09-2011	425	435	410	415	109913000	392.9	349.05	319.467	310.375	50.83
15-09-2011	420	425	415	425	65161500	395.1	350.5	320.7	311.05	54.40
16-09-2011	425	435	420	430	60702000	397.2	352	321.933	311.75	56.12
19-09-2011	430	430	415	420	56742500	399	353.45	323.1	312.425	51.91
20-09-2011	415	420	405	415	82846000	400.7	354.85	324.233	313.125	49.89
21-09-2011	415	425	410	415	48612000	402.6	356.15	325.4	313.75	49.89
22-09-2011	410	410	365	370	166427500	403.6	357	326.3	314.125	35.51
23-09-2011	360	380	340	365	176741000	404.5	357.7	327.2	314.525	34.32
26-09-2011	365	370	340	360	142085000	405.1	358.35	328.033	314.875	33.13
27-09-2011	370	380	365	375	119423500	405.9	359.1	328.967	315.35	39.87
28-09-2011	375	380	370	370	46414500	406.8	359.75	329.9	315.8	38.48
29-09-2011	365	375	365	370	41953000	407.5	360.5	330.733	316.2	38.48
30-09-2011	375	400	370	385	162552000	408.1	361.4	331.6	316.675	45.14
03-10-2011	385	385	355	355	102280500	407.9	362.05	332.267	317.05	36.60
04-10-2011	355	365	340	340	68500000	407.4	362.6	332.867	317.3	33.22
05-10-2011	345	355	340	345	53603000	406.7	363.2	333.533	317.525	35.36
06-10-2011	355	370	350	365	51076500	405.9	363.95	334.4	317.85	43.22
07-10-2011	370	380	360	365	70501500	405.5	364.7	335.2	318.175	43.22
10-10-2011	365	370	360	365	20209000	404.9	365.4	336	318.5	43.22
11-10-2011	380	395	375	385	127960500	404.1	366.1	336.9	318.9	50.70
12-10-2011	385	430	385	425	314751000	404.1	367.2	338.133	319.525	61.60
13-10-2011	435	435	420	425	116153500	404.1	368.35	339.3	320.125	61.60
14-10-2011	425	430	410	415	76624500	403.8	369.4	340.367	320.75	57.89
17-10-2011	420	460	420	460	222262500	404.6	370.9	341.667	321.6	67.40
18-10-2011	450	450	425	430	192288000	404.4	372.15	342.767	322.275	58.00
19-10-2011	440	500	440	475	503332000	405.2	373.8	344.133	323.2	65.72
20-10-2011	460	470	450	460	134972500	405.9	375.5	345.367	324.05	61.65
21-10-2011	465	475	455	460	117494500	406.8	377.2	346.7	324.9	61.65
24-10-2011	470	480	445	450	282277000	408.1	378.7	347.933	325.675	58.83
25-10-2011	455	460	440	445	133103000	409.2	380.15	349.167	326.425	57.42
26-10-2011	440	455	435	445	74325000	410.6	381.55	350.4	327.125	57.42
27-10-2011	455	460	435	445	370674000	411.4	383	351.633	327.875	57.42
28-10-2011	450	450	430	430	102230000	411.4	384.2	352.733	328.55	52.68
31-10-2011	430	445	430	435	48162500	411.5	385.2	353.9	329.2	54.04
01-11-2011	430	435	410	410	73030000	411.1	385.95	354.933	329.775	46.79
02-11-2011	400	450	395	450	227286000	411.5	387.15	356.167	330.675	56.78
03-11-2011	450	470	435	440	418438000	411.8	388.25	357.3	331.5	54.05
04-11-2011	450	460	445	450	139927500	412.8	389.5	358.533	332.3	56.31
07-11-2011	445	455	435	435	47680000	413.5	390.6	359.633	333.025	52.16
08-11-2011	440	450	435	445	33386000	414	391.85	360.733	333.825	54.57
09-11-2011	450	455	445	445	54859500	414.5	393.15	361.8	334.675	54.57
10-11-2011	425	440	425	440	107296500	414.7	394.35	362.833	335.5	53.02
11-11-2011	440	450	435	450	111037500	415.3	395.7	363.933	336.425	55.72
14-11-2011	455	470	450	460	333668000	416	397.1	365.1	337.5	58.31
15-11-2011	460	465	455	460	46890000	416.9	398.55	366.267	338.6	58.31
16-11-2011	460	460	445	460	52871000	417.6	400.05	367.4	339.725	58.31
17-11-2011	455	455	445	450	21644000	418.2	401.4	368.467	340.725	54.35
18-11-2011	445	450	440	445	21743500	418.3	402.6	369.5	341.675	52.43
21-11-2011	440	445	425	425	50463500	418.4	403.65	370.4	342.5	45.51
22-11-2011	425	445	425	440	35304500	418.8	404.85	371.4	343.45	50.76
23-11-2011	440	440	430	430	14205000	419.1	406	372.4	344.375	47.48
24-11-2011	430	435	420	430	59462500	419.2	407.15	373.4	345.325	47.48
25-11-2011	425	430	410	420	62053000	419	408.1	374.333	346.2	44.17
28-11-2011	425	430	420	425	30304000	419.1	409.05	375.333	347.1	46.19
29-11-2011	430	430	420	425	46832500	419.3	410	376.333	348	46.19
30-11-2011	425	430	420	425	29809000	419.5	411.05	377.267	348.925	46.19
01-12-2011	430	445	430	430	86082500	420.7	412.15	378.233	349.9	48.52
02-12-2011	430	445	430	445	47968500	422.3	413.4	379.233	350.975	54.83
05-12-2011	445	465	445	460	159548500	424.3	414.7	380.333	352.1	60.10
06-12-2011	460	465	440	450	91566000	425.8	415.85	381.333	353.175	55.45
07-12-2011	450	460	445	445	80384500	427.3	417.05	382.267	354.25	53.24
08-12-2011	445	450	440	440	21203500	428.7	418.1	383.233	355.225	51.04
09-12-2011	435	455	435	455	47147500	430.1	419.1	384.3	356.225	56.80
12-12-2011	455	470	450	455	155882500	432.1	420	385.4	357.225	56.80
13-12-2011	450	460	445	455	70294500	434.4	420.9	386.533	358.25	56.80
14-12-2011	455	460	445	455	49133500	436.6	421.65	387.667	359.3	56.80
15-12-2011	450	450	440	450	73711500	438.3	422.1	388.733	360.375	53.95
16-12-2011	450	460	450	460	108284000	440.2	422.85	389.867	361.45	58.44
19-12-2011	455	460	450	455	19743000	442	423.45	390.933	362.5	55.53
20-12-2011	455	465	455	465	99358000	443.6	423.85	391.933	363.575	59.84
21-12-2011	465	475	460	470	104742000	444.5	424.3	392.967	364.725	61.83
22-12-2011	470	470	460	465	27300500	445.3	424.7	394	365.8	58.69
23-12-2011	460	470	455	460	19646000	446.2	425	395	366.825	55.66
27-12-2011	465	465	455	460	7609000	446.2	425.4	396	367.8	55.66
28-12-2011	470	480	450	460	35663000	446.8	425.6	397.033	368.775	55.66
29-12-2011	460	465	450	465	17095500	446.6	425.9	398.067	369.75	58.35
30-12-2011	460	470	460	460	23530000	446.6	426.25	399.2	370.675	54.77
02-01-2012	460	465	455	460	7218500	446.6	426.7	400.333	371.675	54.77
03-01-2012	460	470	460	465	12665000	446.9	427.5	401.433	372.675	57.77
04-01-2012	465	490	460	480	210967500	447.6	428.4	402.633	373.775	65.24
05-01-2012	485	495	475	485	174111000	448.4	429.5	403.833	374.9	67.31
06-01-2012	480	500	480	490	179704000	449.3	430.35	405.1	376.05	69.29
09-01-2012	495	520	490	500	202216500	450.7	431.05	406.367	377.225	72.82
10-01-2012	500	510	490	495	130036000	451.9	431.7	407.433	378.4	68.57
11-01-2012	495	495	485	490	33750000	453.5	432.3	408.467	379.575	64.52
12-01-2012	485	490	470	480	174432000	454.1	432.8	409.467	380.65	57.23
13-01-2012	480	485	475	480	60122000	454.9	433.35	410.467	381.7	57.23
16-01-2012	480	480	475	475	36190500	455.4	434.1	411.467	382.75	53.71
17-01-2012	475	485	475	480	98457000	456.3	434.9	412.5	383.8	56.59
18-01-2012	485	490	480	485	100368000	457.1	435.55	413.6	384.825	59.31
19-01-2012	480	490	475	480	110553000	457.8	436.15	414.7	385.8	55.56
20-01-2012	480	480	465	470	60594000	458.4	436.55	415.7	386.725	48.90
24-01-2012	470	475	470	475	12877500	458.9	437.1	416.767	387.675	52.00
25-01-2012	475	475	465	475	29127000	459.2	437.6	417.8	388.625	52.00
26-01-2012	475	475	465	475	32568000	459.5	438.2	418.867	389.575	52.00
27-01-2012	475	495	470	490	194753500	460.1	438.85	420.067	390.575	60.88
30-01-2012	490	490	475	480	43054500	460.7	439.45	421.167	391.525	53.74
31-01-2012	475	485	475	485	61568500	461.5	439.9	422.233	392.5	56.49
01-02-2012	485	495	480	495	191027500	462.9	440.65	423.4	393.525	61.43
02-02-2012	495	530	495	530	485243500	464.7	441.75	424.8	394.725	72.98
03-02-2012	530	540	520	540	127146000	466.9	443	426.3	396.025	75.26
06-02-2012	540	540	520	540	107285500	469.1	444.15	427.8	397.325	75.26
07-02-2012	540	560	530	550	145518500	471.7	445.35	429.3	398.675	77.47
08-02-2012	550	560	530	550	100267500	474.2	446.65	430.767	400.05	77.47
09-02-2012	540	550	530	550	57963500	476.7	448	432.233	401.425	77.47
10-02-2012	550	580	540	560	155209000	479.4	449.45	433.833	402.8	79.72
13-02-2012	570	590	560	570	69858500	482.2	451.45	435.5	404.225	81.70
14-02-2012	580	590	570	580	69629500	484.9	453.6	437.233	405.65	83.44
15-02-2012	580	610	580	600	62739000	487.7	456	439.033	407.175	86.25
16-02-2012	590	600	570	570	60786500	490.1	457.95	440.6	408.525	67.69
17-02-2012	580	600	570	590	146226000	493	460.15	442.367	409.95	72.01
20-02-2012	600	610	590	590	28191000	496	462.35	444.067	411.425	72.01
21-02-2012	590	610	580	590	70361500	498.7	464.4	445.633	412.9	72.01
22-02-2012	580	590	560	570	71858000	501	466.55	447	414.3	61.70
23-02-2012	560	590	560	580	83848500	503.5	468.95	448.433	415.775	64.44
24-02-2012	590	590	540	570	261837500	505.8	471.2	449.7	417.2	59.83
27-02-2012	550	560	530	540	153350000	507.6	472.95	450.6	418.45	48.59
28-02-2012	540	570	540	560	73968500	509.6	474.9	451.767	419.8	54.70
29-02-2012	560	580	560	570	97578000	511.9	476.95	452.933	421.175	57.42
01-03-2012	570	580	560	560	44302500	513.8	478.7	453.833	422.4	53.93
02-03-2012	570	590	570	570	133020000	515.8	480.15	454.8	423.675	56.76
05-03-2012	570	590	570	580	46999000	518.1	481.7	455.833	425.025	59.45
06-03-2012	580	590	570	580	12270000	520.5	483.35	456.833	426.375	59.45
07-03-2012	570	580	570	580	24856500	522.9	484.55	457.9	427.725	59.45
08-03-2012	580	590	570	580	20980000	525.3	486.05	458.833	429.1	59.45
09-03-2012	580	590	570	580	73123000	527.6	487.1	459.8	430.45	59.45
12-03-2012	580	600	580	590	139046000	530.2	488.4	460.9	431.95	62.79
13-03-2012	590	600	580	590	86596000	532.8	489.7	462.067	433.45	62.79
14-03-2012	590	590	580	580	64022500	535.1	491	463.367	434.85	57.31
15-03-2012	580	620	580	610	215182500	537.7	492.65	464.833	436.4	66.71
16-03-2012	610	620	600	610	102651500	540.2	494.3	466.4	437.925	66.71
19-03-2012	600	610	590	600	101370000	542.4	495.85	467.7	439.425	61.48
20-03-2012	610	630	600	610	162003000	544.6	497.65	468.9	440.925	64.47
21-03-2012	610	630	600	630	162963500	547.3	499.6	470.233	442.4	69.58
22-03-2012	630	630	600	610	134334000	549.7	501.6	471.433	443.775	60.26
26-03-2012	610	620	590	590	78256500	551.9	503	472.5	445.075	52.66
27-03-2012	600	610	590	610	142394000	554.5	504.7	473.733	446.475	58.32
28-03-2012	600	610	600	600	45355000	557	506.2	475.067	447.85	54.79
29-03-2012	600	620	600	610	136914500	559.6	507.95	476.467	449.275	57.56
30-03-2012	620	630	610	620	39570500	562.3	509.7	477.8	450.775	60.18
02-04-2012	610	630	600	610	58901500	564.9	511.35	479.067	452.25	56.43
03-04-2012	610	650	600	630	188692500	568.1	513.25	480.4	453.8	61.59
04-04-2012	630	640	600	600	208949500	570.6	514.75	481.6	455.225	51.70
05-04-2012	600	620	600	610	46100500	573.3	516.25	482.833	456.675	54.33
09-04-2012	610	620	590	590	230950000	575.6	517.55	484	458.05	48.62
10-04-2012	600	610	590	590	118306500	577.6	518.85	485.1	459.45	48.62
11-04-2012	600	600	590	590	85104000	579.8	520.25	486.233	460.825	48.62
12-04-2012	600	610	600	600	28725000	582.1	521.8	487.3	462.2	51.78
13-04-2012	610	620	600	610	56695000	584.4	523.65	488.567	463.65	54.78
16-04-2012	610	620	600	610	27665000	586	525.35	489.833	465.1	54.78
17-04-2012	610	610	590	590	33934500	587	526.95	491	466.475	47.88
18-04-2012	600	610	590	600	66388500	588.2	528.65	492.167	467.9	51.19
19-04-2012	600	610	580	580	97005500	588.8	530.25	493.167	469.175	45.03
20-04-2012	580	590	570	580	62774000	589.4	531.8	494.233	470.425	45.03
23-04-2012	580	600	570	580	59733500	590	533.35	495.333	471.675	45.03
24-04-2012	580	580	560	560	115387000	590	534.7	496.3	472.875	39.14
25-04-2012	570	590	570	580	146553500	590.2	536.2	497.7	474.175	46.65
26-04-2012	590	600	580	580	70084500	590.2	537.55	499.133	475.475	46.65
27-04-2012	590	600	580	600	79929000	590.2	538.95	500.733	476.825	53.33
30-04-2012	590	600	580	600	20101000	590.8	540.45	502.233	478.15	53.33
01-05-2012	600	620	600	610	131556500	591.2	542.1	503.833	479.575	56.49
02-05-2012	620	620	600	600	57453000	591.4	543.7	505.367	480.9	52.65
03-05-2012	600	620	600	610	61698500	591.8	545.25	506.867	482.175	55.88
04-05-2012	610	620	600	610	68712500	592.6	546.8	508.567	483.4	55.88
07-05-2012	600	600	580	600	74823500	593	548.25	510.3	484.575	51.79
08-05-2012	600	600	570	580	106071500	593.2	549.5	511.867	485.575	44.73
09-05-2012	580	590	570	580	51576500	594	550.8	513.3	486.45	44.73
10-05-2012	570	580	560	570	58985500	594.2	551.9	514.667	487.375	41.45
11-05-2012	570	570	550	550	106148500	593.8	552.85	515.9	488.15	35.80
14-05-2012	560	560	540	540	73244500	593.4	553.6	516.933	488.725	33.35
15-05-2012	550	580	530	570	86318000	593.4	554.6	517.9	489.45	45.41
16-05-2012	560	570	540	560	98886000	593	555.55	518.8	490.125	42.64
21-05-2012	550	570	550	570	52388000	592.8	556.65	519.833	490.825	46.18
22-05-2012	580	590	570	580	39558000	592.8	557.85	520.633	491.625	49.53
23-05-2012	570	580	560	570	17242500	592.6	558.95	521.567	492.275	46.42
24-05-2012	570	580	560	580	21304500	592.6	560.1	522.267	493	49.81
25-05-2012	580	580	550	550	68108500	591.8	561	522.867	493.625	41.35
28-05-2012	550	570	540	540	47307500	590.8	561.8	523.4	494.25	38.97
29-05-2012	540	550	530	530	37087500	589.8	562.45	523.933	494.975	36.70
30-05-2012	530	540	520	530	85308000	588.2	562.95	524.5	495.675	36.70
31-05-2012	530	540	510	540	43166000	586.8	563.5	525.133	496.5	40.71
01-06-2012	540	540	520	540	42148000	585.6	564	525.767	497.175	40.71
04-06-2012	520	520	510	520	33336500	583.8	564.2	526.367	497.625	35.49
05-06-2012	520	540	520	530	29993500	581.8	564.55	527	498.125	39.65
06-06-2012	530	550	530	550	35866000	580.6	565.15	527.933	498.725	47.02
07-06-2012	560	560	540	560	52862000	580	565.95	528.667	499.375	50.28
08-06-2012	560	560	540	550	12480000	578.8	566.65	529.4	500	47.15
11-06-2012	560	570	560	560	22206000	578	567.5	530.133	500.8	50.47
12-06-2012	560	560	540	550	36497000	576.8	568.2	530.9	501.55	47.28
13-06-2012	550	550	540	550	12485000	575.4	568.85	531.6	502.2	47.28
14-06-2012	550	550	530	540	25754000	574	569.45	532.233	502.8	44.04
15-06-2012	540	550	530	540	113725500	572.2	570.15	532.9	503.35	44.04
18-06-2012	550	560	530	540	60461000	571	570.8	533.5	503.95	44.04
19-06-2012	540	540	520	530	77278500	569.4	571.35	533.967	504.475	40.57
20-06-2012	530	540	520	540	51401500	568.4	572	534.5	505.1	45.22
21-06-2012	530	540	520	520	20380500	567	572.3	534.9	505.575	38.70
22-06-2012	510	510	490	500	124610000	565.2	572.5	535.233	505.975	33.50
25-06-2012	500	500	465	470	145359500	562.6	572.35	535.4	506.125	27.52
26-06-2012	465	470	455	455	212185500	559.5	571.95	535.6	506.3	25.11
27-06-2012	455	460	455	455	92442500	556.4	571.2	535.7	506.475	25.11
28-06-2012	455	485	455	475	213396500	554.1	570.55	536	506.775	34.05
29-06-2012	475	490	470	490	107365000	551.9	570.05	536.4	507.1	39.85
02-07-2012	500	510	495	500	126501500	550.3	569.55	536.933	507.45	43.42
03-07-2012	500	520	495	510	71220500	548.9	569.15	537.5	507.9	46.82
04-07-2012	510	520	500	510	80885500	547.5	568.75	538.067	508.375	46.82
05-07-2012	510	510	495	500	43337500	546.3	568.15	538.567	508.8	43.77
06-07-2012	500	510	495	500	32624500	544.7	567.45	539.033	509.45	43.77
09-07-2012	495	495	480	485	39168500	542.8	566.5	539.3	510.05	39.31
10-07-2012	485	490	480	490	19093500	540.6	565.4	539.5	510.7	41.45
11-07-2012	485	490	480	485	22217500	538.3	564.55	539.733	511.25	39.94
12-07-2012	475	480	470	480	26850000	535.7	563.45	539.967	511.8	38.42
13-07-2012	475	485	470	480	37439000	533.3	562.35	540.233	512.35	38.42
16-07-2012	485	490	480	485	23136000	530.8	561.3	540.433	512.85	41.01
17-07-2012	485	495	485	495	27949000	528.5	560.55	540.7	513.55	45.92
18-07-2012	500	510	495	510	65417000	526.7	559.85	541.067	514.4	52.32
19-07-2012	510	520	495	510	149524500	525.3	559.25	541.433	515.225	52.32
20-07-2012	510	510	495	500	15318500	523.7	558.85	541.767	515.9	47.93
23-07-2012	490	490	480	480	27508500	521.9	558.05	541.9	516.475	40.60
24-07-2012	480	485	470	475	65824000	520.4	557.1	542.033	517.025	38.99
25-07-2012	470	475	460	470	111472000	519	556.2	542.067	517.45	37.40
26-07-2012	470	475	455	460	132585500	516.8	555.1	542	517.625	34.37
27-07-2012	465	470	460	460	61220500	514.8	553.9	541.967	517.8	34.37
30-07-2012	470	475	465	465	56659000	512.7	552.75	542	518.05	37.32
31-07-2012	470	475	455	460	203347000	510.3	551.55	542	518.05	35.60
01-08-2012	460	465	455	460	57535000	508.1	550.35	542	518.2	35.60
02-08-2012	460	460	445	455	120194500	505.6	549.1	541.933	518.1	33.79
03-08-2012	450	455	440	455	52645500	503.7	547.75	541.9	518.075	33.79
06-08-2012	460	460	445	450	105558500	501.9	546.35	541.833	518.025	31.92
07-08-2012	450	450	440	440	127819500	500.1	544.95	541.667	517.975	28.51
08-08-2012	445	460	440	450	175956000	498.5	543.35	541.467	518	35.88
09-08-2012	450	460	445	455	35667000	496.8	541.8	541.267	518.05	39.26
10-08-2012	455	460	445	460	38382000	495.2	540.4	541.067	518.125	42.51
13-08-2012	455	460	450	450	18646000	493.8	538.8	540.733	518.225	38.11
14-08-2012	455	460	450	460	12137500	492.4	537.1	540.5	518.35	44.32
15-08-2012	460	480	460	480	158177500	491	535.8	540.433	518.7	54.22
16-08-2012	480	495	480	485	282579500	489.5	534.75	540.467	518.875	56.31
23-08-2012	485	490	480	490	54069000	488.3	533.55	540.533	519.125	58.35
24-08-2012	480	485	470	475	72200500	486.6	532.3	540.533	519.25	50.68
27-08-2012	475	485	470	475	19928500	485.1	530.95	540.5	519.45	50.68
28-08-2012	470	480	460	465	72450500	483.4	529.4	540.367	519.55	46.00
29-08-2012	465	465	450	455	146180500	481.7	527.85	540.2	519.6	41.84
30-08-2012	450	450	430	440	159434000	479.7	525.95	540	519.6	36.51
31-08-2012	440	445	430	440	168181000	477.7	524.35	539.767	519.55	36.51
03-09-2012	440	455	435	450	94672500	476.1	522.75	539.6	519.5	42.21
04-09-2012	450	450	430	435	84528500	474	521.2	539.333	519.375	36.87
05-09-2012	435	435	415	420	116414500	472	519.5	538.867	519.175	32.44
06-09-2012	420	430	410	415	137598000	470.3	517.75	538.433	519	31.10
07-09-2012	420	430	415	425	158867000	469.4	516	538.033	518.9	36.73
10-09-2012	430	440	425	440	165737500	469.1	514.3	537.667	518.975	44.10
11-09-2012	435	445	430	445	109155500	468.9	512.65	537.1	519	46.35
12-09-2012	445	465	445	465	151057500	468.7	511.4	536.6	519.175	54.26
13-09-2012	465	470	450	460	81801500	468.1	510	536.067	519.325	52.19
14-09-2012	470	485	465	480	258132000	467.7	509	535.6	519.625	58.94
17-09-2012	480	485	470	480	121374000	467.1	508	535.133	519.9	58.94
18-09-2012	475	490	475	480	107994000	466.5	507	534.667	520.175	58.94
19-09-2012	480	485	475	485	37692000	466.2	506.25	534.167	520.475	60.67
20-09-2012	485	485	470	480	90745000	465.8	505.25	533.567	520.725	58.03
21-09-2012	475	485	475	485	70150000	465.8	504.3	532.933	520.925	59.91
24-09-2012	480	495	475	490	142201000	465.8	503.2	532.2	521.075	61.76
25-09-2012	490	510	485	510	200168000	466.3	502.3	531.8	521.375	68.08
26-09-2012	500	520	490	500	213795000	466.7	501.2	531.2	521.65	62.51
27-09-2012	500	510	495	500	39493500	467.1	500.2	530.6	521.95	62.51
28-09-2012	500	500	485	495	166387000	467.3	499.05	529.967	522.15	59.68
01-10-2012	495	495	485	490	75406000	467.2	497.85	529.433	522.325	56.91
02-10-2012	490	495	480	490	70659000	466.8	496.75	528.833	522.5	56.91
03-10-2012	490	490	475	480	81838500	466.2	495.75	528.233	522.625	51.37
04-10-2012	480	490	470	490	46976000	466	494.85	527.9	522.825	55.99
05-10-2012	490	495	485	490	36115500	466.2	494.05	527.433	522.975	55.99
08-10-2012	485	495	485	490	42686500	466.5	493.45	526.9	523.15	55.99
09-10-2012	490	490	485	490	33431000	466.9	492.95	526.433	523.275	55.99
10-10-2012	480	485	475	485	18948500	467.4	492.1	525.867	523.35	52.63
11-10-2012	485	500	480	500	134021000	468.2	491.5	525.333	523.525	60.32
12-10-2012	500	530	500	530	246294500	469.5	491.1	525	523.875	70.60
15-10-2012	530	540	520	540	107411000	471.1	490.7	524.733	524.275	73.10
16-10-2012	540	550	530	550	175717000	472.9	490.5	524.533	524.725	75.35
17-10-2012	560	560	530	560	158450000	475	490.3	524.4	525.2	77.40
18-10-2012	560	560	540	560	103617000	477.1	490.4	524.2	525.7	77.40
19-10-2012	550	580	540	570	261930000	479.5	490.7	524.067	526.25	79.38
22-10-2012	560	580	550	570	114400000	482.1	491.1	524	526.775	79.38
23-10-2012	570	580	560	570	110246500	484.5	491.5	523.733	527.225	79.38
24-10-2012	560	580	550	570	84522500	486.8	491.8	523.467	527.65	79.38
25-10-2012	570	580	560	570	19621500	489	492.1	523.267	528.05	79.38
29-10-2012	560	580	560	570	52993000	491.4	492.6	523	528.4	79.38
30-10-2012	570	580	570	580	49270000	493.8	493.1	522.667	528.825	81.86
31-10-2012	580	580	570	580	37704500	495.8	493.4	522.467	529.275	81.86
01-11-2012	580	590	570	580	57102000	497.7	493.6	522.4	529.775	81.86
02-11-2012	580	590	580	590	23690000	499.7	494	522.267	530.325	84.23
05-11-2012	590	590	560	570	46788000	501.6	494.1	522.067	530.8	65.73
06-11-2012	560	570	550	560	70986000	503.3	494.2	521.733	531.2	58.78
07-11-2012	560	570	550	570	64109500	505.4	494.4	521.4	531.625	63.00
08-11-2012	560	570	550	560	85427500	507.5	494.6	521.067	532.025	56.75
09-11-2012	560	570	550	570	37481500	510.1	494.9	520.667	532.525	60.92
12-11-2012	570	570	560	570	34899500	512.7	495.2	520.467	533	60.92
13-11-2012	560	590	560	580	97816500	515.3	495.7	520.267	533.525	64.86
14-11-2012	580	590	570	590	36372000	518.4	496.2	520.267	534.1	68.29
19-11-2012	590	620	580	610	124221000	522.2	497.1	520.4	534.7	73.81
20-11-2012	610	620	600	610	60252000	526.1	498.2	520.533	535.35	73.81
21-11-2012	610	610	580	600	48333500	529.6	499.5	520.533	535.925	67.04
22-11-2012	590	610	590	610	31276000	533	501.05	520.533	536.5	70.01
23-11-2012	600	610	600	600	30886500	536.1	502.5	520.467	536.85	63.83
26-11-2012	600	610	600	610	20087000	539	503.85	520.6	537.2	66.97
27-11-2012	610	620	600	610	25878000	542	505.05	520.667	537.55	66.97
28-11-2012	600	610	590	610	131949500	544.6	506.15	520.867	537.85	66.97
29-11-2012	610	610	590	600	61314000	547	507.05	521	538.1	60.42
30-11-2012	600	610	590	610	43020000	549.6	508.05	521.2	538.4	64.19
03-12-2012	600	620	600	610	110893000	552.1	509.15	521.533	538.65	64.19
04-12-2012	610	620	600	610	76339000	554.7	510.25	521.733	538.85	64.19
05-12-2012	610	630	610	630	137646000	557.6	511.7	522.067	539.1	71.07
06-12-2012	630	640	610	630	198923500	560.4	513.1	522.267	539.25	71.07
07-12-2012	630	630	620	630	13338500	562.8	514.55	522.467	539.55	71.07
10-12-2012	630	630	610	620	48438000	565.2	515.95	522.533	539.7	63.46
11-12-2012	620	620	600	620	78000500	567.6	517.35	522.667	539.85	63.46
12-12-2012	620	620	590	600	110107000	569.7	518.5	522.6	539.9	50.82
13-12-2012	600	600	580	580	55510000	571.5	519.35	522.4	539.95	41.85
14-12-2012	580	600	580	590	18271000	573.5	520.15	522.333	540	46.90
17-12-2012	600	600	590	590	11838500	575.7	520.95	522.4	540.1	46.90
18-12-2012	600	600	580	590	34942500	577.7	521.85	522.467	540.35	46.90
19-12-2012	590	600	570	580	58953000	579.5	522.85	522.533	540.45	42.31
20-12-2012	570	590	560	570	80000500	581.1	523.8	522.667	540.45	38.28
21-12-2012	570	590	550	580	114003500	582.9	524.9	522.933	540.55	44.02
26-12-2012	570	600	570	600	34462500	585.2	526.3	523.133	540.7	53.37
27-12-2012	590	600	570	570	62759000	586.6	527.4	523.2	540.65	42.03
28-12-2012	580	610	570	600	167205000	588	528.75	523.4	540.75	52.83
02-01-2013	610	620	600	610	71208000	589.4	530.25	523.6	540.9	55.78
03-01-2013	610	630	600	600	110113000	590.4	531.65	523.8	541	52.26
04-01-2013	610	640	600	630	117923000	591.8	533.4	524.133	541.25	60.35
07-01-2013	630	690	630	680	231008500	594.2	535.65	525	541.7	69.60
08-01-2013	680	700	670	680	94269000	596.4	537.95	525.933	542.15	69.60
09-01-2013	680	680	660	670	71983500	598.4	540.25	526.867	542.6	66.03
10-01-2013	670	680	660	670	40208000	600.4	542.45	527.8	542.9	66.03
11-01-2013	670	690	670	680	119967000	602.6	544.7	528.733	543.25	67.94
14-01-2013	680	720	680	710	268577500	605.4	547.2	529.867	543.8	72.87
15-01-2013	710	720	700	720	47463500	608.4	549.9	531.2	544.35	74.29
16-01-2013	700	720	700	720	41287000	611.2	552.5	532.467	544.8	74.29
17-01-2013	720	720	710	710	22283500	613.8	554.8	533.533	545.3	70.04
18-01-2013	710	750	710	750	131550500	617.2	557.45	534.8	546.1	75.96
21-01-2013	740	750	720	730	27196500	620	559.85	536	546.7	68.65
22-01-2013	730	760	730	740	78582500	623.4	562.5	537.2	547.4	70.20
23-01-2013	730	740	710	720	55424000	626.6	564.95	538.333	547.95	63.47
25-01-2013	720	730	700	720	109089000	629.6	567.5	539.467	548.45	63.47
28-01-2013	720	740	710	720	39640500	632.8	570.15	540.667	549	63.47
29-01-2013	720	780	720	760	228147000	636.6	573.35	542.133	549.65	70.53
30-01-2013	770	810	770	800	134743000	641.2	576.95	543.867	550.65	75.60
31-01-2013	800	810	770	770	98648000	645	580.15	545.467	551.45	66.37
01-02-2013	770	800	770	780	78007500	648.8	583.6	547.067	552.4	67.78
04-02-2013	780	800	770	770	52789000	652	587.1	548.733	553.3	64.85
05-02-2013	770	780	750	780	64209500	655.4	590.75	550.6	554.25	66.41
06-02-2013	770	790	770	790	22940500	659.2	594.4	552.733	555.2	67.95
07-02-2013	780	790	780	780	26917000	662.6	597.8	554.9	556.05	64.76
08-02-2013	780	810	780	800	77988000	666.6	601.35	557.2	557	68.00
11-02-2013	800	820	790	820	69729000	670.8	604.9	559.5	558.15	70.88
12-02-2013	820	850	810	840	92932500	675.4	608.7	561.833	559.35	73.45
13-02-2013	850	870	840	860	50300500	680.4	612.5	564.233	560.75	75.76
14-02-2013	850	860	830	840	55986500	685.2	616.1	566.433	562.05	69.28
15-02-2013	830	850	830	830	33380500	689.6	619.6	568.567	563.3	66.22
18-02-2013	830	880	830	880	58618000	695	623.55	571.1	564.9	72.70
19-02-2013	880	890	850	860	45779500	700	627.35	573.5	566.3	67.15
20-02-2013	860	910	860	900	93148000	705.4	631.5	576.267	567.9	71.79
21-02-2013	890	910	880	900	93692500	710.8	635.6	579	569.4	71.79
22-02-2013	890	950	890	930	82868500	716.8	639.8	581.967	571.05	74.87
25-02-2013	940	970	930	930	51241500	723	644.1	584.967	572.65	74.87
26-02-2013	930	940	900	920	118390000	729	648.3	587.9	574.25	71.84
27-02-2013	920	940	920	930	54638500	735.6	652.65	590.867	575.85	73.02
28-02-2013	940	950	920	930	52302500	742.6	657.05	593.767	577.45	73.02
01-03-2013	930	980	930	960	96614500	750	661.75	596.767	579.25	76.45
04-03-2013	970	990	960	980	173471000	757.8	666.75	599.9	581.25	78.41
05-03-2013	980	990	960	970	65962500	765.4	671.55	603.033	583.2	75.04
06-03-2013	980	1000	980	1000	77466000	773.8	676.65	606.5	585.35	78.09
07-03-2013	1000	1030	1000	1030	59501500	783	682.05	610.2	587.75	80.63
08-03-2013	1030	1050	1020	1050	66829500	792.4	687.65	614.067	590.3	82.13
11-03-2013	1060	1070	1030	1030	38770500	801	693.1	617.867	592.6	75.83
13-03-2013	1040	1040	1000	1000	127481000	809.6	698.1	621.467	594.8	67.48
14-03-2013	1000	1010	960	990	176875500	817.4	702.7	624.967	596.9	64.92
15-03-2013	990	1030	990	1000	96753000	825.2	707.3	628.567	599	66.30
18-03-2013	1000	1020	990	1010	56386500	833.4	711.9	632.233	601.2	67.67
19-03-2013	1020	1030	1010	1020	85745500	841.2	716.5	636	603.4	69.02
20-03-2013	1020	1120	1020	1120	196575000	850	722.1	640.433	606.25	78.66
21-03-2013	1130	1160	1110	1130	145131500	859	727.7	644.967	609.2	79.35
22-03-2013	1130	1140	1050	1080	152529500	867.2	732.8	649.233	611.95	67.56
25-03-2013	1090	1110	1080	1090	94526000	875.6	738	653.5	614.75	68.57
26-03-2013	1090	1110	1080	1080	83972500	883.6	743.1	657.667	617.45	66.35
27-03-2013	1100	1120	1080	1080	120175500	891	748.2	661.8	620.15	66.35
28-03-2013	1080	1100	1060	1070	86357000	898	753.2	665.933	622.9	63.95
01-04-2013	1070	1090	1050	1070	68192000	905	758.1	670	625.6	63.95
02-04-2013	1070	1070	1030	1030	154257000	911.4	762.6	673.667	628	54.77
03-04-2013	1030	1050	1010	1020	81675500	916.8	767	677.233	630.3	52.73
04-04-2013	1010	1040	990	1020	163978000	922.6	771.3	680.767	632.65	52.73
05-04-2013	1010	1030	1000	1020	95010500	928.2	775.8	684.4	634.95	52.73
08-04-2013	1020	1020	970	980	157058000	933.4	780	687.767	637.1	44.46
09-04-2013	980	1010	980	990	129851500	938.8	784.2	691.267	639.3	46.71
10-04-2013	1000	1010	980	980	66340500	944	788.4	694.767	641.5	44.76
11-04-2013	990	1030	990	1020	145015000	949.2	792.9	698.633	643.9	53.19
12-04-2013	1030	1050	1020	1030	79166500	953.8	797.5	702.567	646.35	55.04
15-04-2013	1030	1040	1000	1020	73727000	958.8	801.9	706.367	648.8	52.79
16-04-2013	1000	1060	990	1040	114897500	964	806.4	710.4	651.3	56.60
17-04-2013	1050	1090	1050	1070	163004500	970	811	714.733	654.05	61.61
18-04-2013	1070	1080	1050	1060	69059500	975.6	815.5	719.033	656.85	59.16
19-04-2013	1060	1080	1050	1080	56247000	981.4	820.3	723.4	659.9	62.38
22-04-2013	1080	1090	1040	1040	71382000	986.6	824.6	727.4	662.825	53.32
23-04-2013	1040	1060	1030	1030	66996000	991.2	828.9	731.3	665.7	51.32
24-04-2013	1030	1050	1010	1050	73237000	995.8	833.3	735.2	668.575	54.96
25-04-2013	1050	1060	1040	1040	48794500	999.8	837.6	739.067	671.325	52.83
26-04-2013	1040	1060	1030	1030	51727000	1003.2	841.8	742.733	673.975	50.71
29-04-2013	1040	1050	1030	1050	31955500	1007.4	846.3	746.533	676.675	54.63
30-04-2013	1050	1070	1050	1050	122716500	1011.8	850.7	750.333	679.375	54.63
01-05-2013	1050	1100	1040	1090	172539500	1016	855.5	754.367	682.325	61.70
02-05-2013	1090	1090	1040	1050	96334500	1019.8	859.9	758.167	685.075	52.84
03-05-2013	1050	1070	1020	1040	74060000	1022.6	864	761.867	687.85	50.87
06-05-2013	1030	1050	1030	1030	45002500	1025.2	868	765.467	690.55	48.91
07-05-2013	1040	1060	1030	1040	79862000	1027.4	872.1	769	693.325	50.95
08-05-2013	1050	1090	1050	1080	124288500	1030.4	876.7	772.867	696.325	58.13
10-05-2013	1080	1110	1060	1100	139614000	1034	881.5	776.867	699.425	61.19
13-05-2013	1100	1110	1080	1080	87703500	1037	886.3	780.767	702.4	56.73
14-05-2013	1090	1090	1060	1090	58012500	1040.2	891.4	784.767	705.375	58.36
15-05-2013	1090	1100	1080	1080	46833500	1042.6	896.3	788.7	708.225	56.08
16-05-2013	1080	1110	1080	1080	102999000	1044.6	901.2	792.7	711.075	56.08
17-05-2013	1090	1090	1060	1080	70399500	1046.8	906.1	796.633	713.975	56.08
20-05-2013	1080	1090	1070	1070	49564000	1048.2	911	800.5	716.925	53.47
21-05-2013	1070	1100	1070	1080	57957500	1049.2	916.1	804.433	719.95	55.69
22-05-2013	1090	1130	1080	1110	145251500	1050.4	921.4	808.567	723.15	61.62
23-05-2013	1110	1110	1040	1050	161620500	1050.8	925.9	812.333	726.1	47.84
24-05-2013	1070	1080	1050	1050	65637500	1051.8	930.7	816	729.05	47.84
27-05-2013	1060	1070	1040	1050	99127500	1053	935.2	819.467	731.975	47.84
28-05-2013	1050	1080	1050	1080	59952000	1054.6	939.9	823.067	735.075	54.23
29-05-2013	1080	1090	1060	1070	61819500	1055.8	944.6	826.533	738.125	51.94
30-05-2013	1070	1070	1040	1050	92080500	1056.4	948.8	829.8	741.1	47.62
31-05-2013	1050	1080	1050	1060	117377500	1055.2	952.6	833.133	744.125	49.87
03-06-2013	1060	1080	1010	1020	163507000	1053	956	836.133	746.975	42.09
04-06-2013	1020	1030	960	970	281196500	1050.8	959	838.8	749.625	34.79
05-06-2013	970	970	930	940	106211500	1047.8	961.7	841.267	752.075	31.28
07-06-2013	930	940	880	900	144385500	1044.2	963.9	843.467	754.3	27.33
10-06-2013	900	920	850	890	157597500	1040.4	965.7	845.6	756.45	26.43
11-06-2013	890	890	800	800	176724000	1035	966.5	847.133	758.2	20.04
12-06-2013	780	850	750	850	451954500	1030.6	967.8	848.933	760.15	30.15
13-06-2013	820	840	790	820	192812000	1026.4	968.9	850.533	761.85	27.87
14-06-2013	840	850	810	840	210393500	1022.8	969.8	852.267	763.625	31.58
17-06-2013	840	890	840	880	212857500	1020	971.3	854.2	765.575	38.40
18-06-2013	880	910	870	870	194128000	1017	972.6	856.2	767.55	37.40
19-06-2013	880	890	850	860	75953000	1014.6	974	858.2	769.475	36.37
20-06-2013	850	850	800	800	124967000	1010.8	974.8	859.733	771.15	30.90
21-06-2013	770	800	740	800	234667000	1007.2	975.6	861.333	772.875	30.90
24-06-2013	800	800	760	760	58899000	1002	975.6	862.6	774.475	27.69
25-06-2013	760	790	720	770	125796500	996.8	975.3	863.933	776.125	29.66
26-06-2013	790	810	760	800	98976000	992.4	975.6	865.4	777.875	35.35
27-06-2013	820	840	800	810	103859500	987.8	975.9	866.867	779.75	37.18
28-06-2013	810	820	750	750	139506000	981.4	975.7	867.8	781.4	31.44
01-07-2013	770	790	750	750	126261500	975.2	975.4	868.733	783.075	31.44
02-07-2013	760	770	730	730	77350000	968.2	974.8	869.6	784.6	29.67
03-07-2013	720	730	700	710	116344500	961.6	974.1	870.267	785.95	27.97
04-07-2013	730	730	680	690	90920500	954.8	973	870.867	787.175	26.35
05-07-2013	700	750	680	740	69861500	948.6	972.2	871.733	788.55	36.30
08-07-2013	720	720	660	670	110046000	941.2	970.5	872.133	789.6	30.16
09-07-2013	680	690	650	670	86721000	934	968.6	872.533	790.55	30.16
10-07-2013	680	710	670	700	69652500	927	967.2	873.2	791.65	35.58
11-07-2013	710	750	710	710	92317500	920.2	966	873.867	792.8	37.32
12-07-2013	720	760	710	730	151756000	913	964.5	874.667	794.025	40.78
15-07-2013	730	740	720	730	36256000	906.6	963.2	875.467	795.275	40.78
16-07-2013	730	750	710	750	94862000	900.8	961.7	876.267	796.6	44.34
17-07-2013	740	780	730	760	122761000	895.4	960.3	877.133	797.95	46.08
18-07-2013	770	790	760	760	93576000	889.8	958.6	878	799.2	46.08
19-07-2013	770	780	740	750	64471500	883.2	956.8	878.867	800.45	44.47
22-07-2013	750	760	730	750	36998500	876.2	955.1	879.733	801.7	44.47
23-07-2013	750	800	740	780	125565000	870.2	953.6	880.933	803.125	50.51
24-07-2013	770	790	730	750	69045500	863.4	951.8	882.067	804.425	45.21
25-07-2013	750	750	720	740	52946000	856.6	949.6	883.067	805.675	43.57
26-07-2013	740	750	690	700	102778000	849	946.8	883.8	806.775	37.68
29-07-2013	700	710	680	710	50048000	841.6	944.2	884.6	807.875	39.87
30-07-2013	710	730	690	710	35481000	834.4	941.3	885.467	808.975	39.87
31-07-2013	710	720	690	700	19570000	826.8	938	886.333	810.025	38.31
01-08-2013	710	730	690	700	49918000	818.6	934.5	887.133	811.075	38.31
02-08-2013	710	720	690	720	42051500	812	931.4	887.933	812.25	43.44
12-08-2013	720	760	720	750	48549500	806	928.9	889.133	813.5	50.14
13-08-2013	760	800	760	800	105178000	801	927	890.467	814.85	58.89
14-08-2013	810	830	800	810	103105000	795.6	925.1	891.8	816.2	60.38
15-08-2013	800	820	780	810	82247500	790.4	923.1	893.2	817.5	60.38
16-08-2013	790	810	780	790	63947000	785.2	920.8	894.267	818.65	55.68
19-08-2013	780	780	710	710	147238500	778.2	916.7	894.467	819.4	41.70
20-08-2013	690	700	650	700	220381500	771.8	912.4	894.6	820.05	40.34
21-08-2013	700	710	670	680	46248000	766	908.4	894.667	820.6	37.68
22-08-2013	680	680	580	590	211169000	759	903.4	894.133	820.7	28.57
23-08-2013	610	620	530	550	182552000	752	898.1	893.267	820.6	25.61
26-08-2013	560	590	560	560	139578000	745.4	892.9	892.267	820.55	27.63
27-08-2013	550	550	490	495	92730500	739.3	887.15	890.767	820.175	23.21
28-08-2013	475	510	445	485	315774000	732	881.3	889.2	819.7	22.62
29-08-2013	490	540	485	540	192059000	726.4	876.4	888.067	819.5	32.87
30-08-2013	540	580	530	550	116112000	720.6	871.7	886.733	819.35	34.57
02-09-2013	570	580	510	520	88761500	713.4	866.7	885.333	819	31.96
03-09-2013	530	560	520	530	59144500	706.6	861.8	883.933	818.8	33.75
04-09-2013	530	530	490	490	122413000	699.2	856.9	882.4	818.45	30.31
05-09-2013	495	510	465	470	131444000	692.6	851.7	880.733	817.95	28.73
06-09-2013	465	475	450	460	121021500	685.8	846.5	879	817.45	27.94
09-09-2013	470	510	460	510	176760500	680.8	841.4	877.333	817.15	37.18
10-09-2013	520	630	510	620	398677000	677.8	837.3	876.133	817.4	51.81
11-09-2013	630	640	580	590	142846000	673.6	833	874.933	817.45	48.49
12-09-2013	590	620	580	600	105656500	669.4	828.6	873.733	817.5	49.65
13-09-2013	590	620	580	600	102101500	666.4	823.9	872.6	817.45	49.65
16-09-2013	600	650	600	610	196360000	663.6	819.4	871.467	817.45	50.93
17-09-2013	610	620	580	580	116499000	660.6	814.4	870.067	817.35	47.07
18-09-2013	590	590	570	580	76358000	658	809.8	868.733	817.2	47.07
19-09-2013	620	760	620	680	525475500	657.8	806.3	867.933	817.6	59.06
20-09-2013	680	690	650	660	161504000	656.2	802.4	866.867	817.85	56.32
23-09-2013	640	660	630	640	57289500	655.6	798.4	865.533	818	53.63
24-09-2013	640	660	610	620	99753500	654.6	794.3	863.933	818.05	51.00
25-09-2013	620	630	600	610	35192000	652.8	789.9	862.4	818.1	49.70
26-09-2013	600	640	590	630	115192000	651.2	785.7	861.067	818.2	52.33
27-09-2013	630	640	610	630	44755000	649.2	781.1	859.4	818.3	52.33
30-09-2013	620	620	590	600	55307000	646.6	776.6	857.667	818.25	47.96
01-10-2013	600	640	600	620	73102000	644	772.4	855.8	818.2	50.90
02-10-2013	630	640	610	610	65981000	641	768.2	853.867	818.1	49.40
03-10-2013	620	640	610	620	56157000	638.2	764	851.8	818.05	50.96
04-10-2013	610	630	610	620	63284000	635.6	759.4	849.733	818.05	50.96
07-10-2013	620	630	590	590	68603500	632.4	754.3	847.533	817.9	46.02
08-10-2013	590	610	590	610	48246500	629	749.6	845.4	817.95	49.53
09-10-2013	600	610	590	600	50133500	626	744.7	843.2	818.05	47.86
10-10-2013	600	610	570	580	91407000	622.8	739.7	840.667	818	44.61
11-10-2013	600	610	580	580	82442500	620.4	734.7	838	817.95	44.61
16-10-2013	590	600	570	580	51664500	617.8	729.7	835.4	817.9	44.61
17-10-2013	590	600	560	570	131040500	615	724.7	832.533	817.85	42.79
18-10-2013	580	610	570	610	100342500	613.2	720	829.733	818.05	51.32
21-10-2013	620	630	610	620	101095500	611.6	715.1	826.867	818.25	53.20
22-10-2013	610	620	600	600	63550000	609.2	710.6	824	818.25	49.12
23-10-2013	610	660	610	640	294151500	607	706.5	821.6	818.6	56.34
24-10-2013	640	690	640	690	233605500	604.8	702.9	819.6	819.05	63.34
25-10-2013	690	700	670	680	123663500	602.2	698.9	817.467	819.4	61.23
28-10-2013	690	690	660	670	60909000	599.4	694.9	815.2	819.75	59.10
29-10-2013	670	680	650	660	53194000	596.8	691	812.8	819.9	56.97
30-10-2013	670	680	650	660	99845500	595.8	687	809.733	819.8	56.97
31-10-2013	660	660	610	610	184495500	594	682.9	806.267	819.45	47.13
01-11-2013	610	610	570	580	268144000	592	679	802.933	819	42.39
04-11-2013	580	600	560	570	135754000	591.6	675.3	799.467	818.5	40.92
06-11-2013	570	580	560	560	93116000	591.8	671.9	796	817.9	39.44
07-11-2013	570	590	560	570	137812000	592	668.7	792.6	817.2	41.71
08-11-2013	570	570	540	540	191307000	592.9	666.1	789.067	816.3	37.20
11-11-2013	550	560	530	540	94419000	594	663	785.533	815.4	37.20
12-11-2013	530	540	520	520	115588500	593.6	660	782.133	814.45	34.34
13-11-2013	520	520	495	510	100294500	592.8	656.7	778.733	813.25	32.97
14-11-2013	520	540	510	520	101284000	592.8	653.1	775.4	812.2	35.73
15-11-2013	530	540	500	500	70515000	592.2	649.4	771.933	811	32.82
18-11-2013	500	520	500	510	37311500	592.6	645.9	768.8	809.95	35.64
19-11-2013	510	520	495	510	55880000	593.4	643	765.6	808.9	35.64
20-11-2013	500	510	495	500	46839000	594.2	640	762.4	807.8	33.99
21-11-2013	495	500	480	485	100448000	593.7	637.25	758.833	806.425	31.62
22-11-2013	485	495	470	470	107410500	590.7	634.25	755.1	804.775	29.41
25-11-2013	470	480	460	470	79689500	588.3	630.95	751.433	803.275	29.41
26-11-2013	470	475	455	455	62883000	585.4	627.4	747.533	801.65	27.20
27-11-2013	455	480	455	480	104391500	583	624.7	743.6	800.2	35.83
28-11-2013	485	490	465	470	80453500	580.2	621.9	739.667	798.65	34.09
29-11-2013	470	480	470	475	21786000	578.1	619.35	735.633	797.075	35.77
02-12-2013	480	530	475	530	175834000	577.1	617.55	732.233	795.825	50.68
03-12-2013	530	530	500	520	175679500	573.9	615.85	728.833	794.425	48.47
04-12-2013	510	510	490	495	95469000	570.6	613.4	725.133	792.8	43.40
05-12-2013	490	490	480	485	43437500	567.5	611.55	721.433	791.025	41.52
06-12-2013	480	495	475	475	61109000	564.6	609.6	717.733	789.1	39.68
09-12-2013	485	490	465	470	68138000	561.8	607.3	713.867	787.25	38.75
10-12-2013	470	480	460	460	113441500	558.4	604.8	709.933	785.4	36.89
11-12-2013	460	470	455	465	73522000	555.1	602.15	705.767	783.325	38.48
12-12-2013	465	480	455	465	153024000	552.4	599.5	701.867	781.35	38.48
13-12-2013	460	465	450	455	75133000	549.1	596.55	697.967	779.125	36.36
16-12-2013	455	455	440	445	99203500	545.8	593.4	694.067	776.85	34.32
17-12-2013	450	460	450	460	56775000	542.6	590.4	690.2	774.5	39.77
18-12-2013	460	460	450	455	73396500	539.3	587.45	686.033	772.125	38.62
19-12-2013	465	465	445	450	82797000	536.5	584.45	681.7	769.775	37.46
20-12-2013	445	450	430	430	118031500	532.9	580.95	677.367	767.275	33.14
23-12-2013	430	440	425	425	37343000	529.4	577.7	672.933	764.75	32.15
24-12-2013	430	440	425	430	29400500	526.4	574.6	668.6	762.1	34.27
27-12-2013	435	440	430	430	25266500	523.4	571.9	664.267	759.35	34.27
30-12-2013	430	440	430	430	46321500	520.4	569.1	659.933	756.65	34.27
01-01-2014	430	440	430	430	46321500	517.6	566.3	655.667	753.8	34.27
02-01-2014	435	460	435	455	73456500	514.5	563.85	651.5	750.925	45.73
03-01-2014	450	455	440	445	79257500	511	561.3	647.067	747.9	42.53
06-01-2014	442	445	430	430	36133900	507.6	558.4	642.933	744.9	38.22
07-01-2014	426	430	424	425	45969900	503.3	555.15	638.767	742.025	36.88
08-01-2014	430	452	428	448	60571300	498.46	551.63	634.753	739.315	46.23
09-01-2014	450	458	441	444	117235200	493.74	547.97	630.513	736.535	44.98
10-01-2014	448	458	445	458	63240800	489.5	544.45	626.433	733.775	50.06
13-01-2014	465	500	465	498	264705200	486.26	541.53	622.753	731.165	61.12
15-01-2014	500	515	493	496	147995800	482.98	539.39	618.993	728.045	60.40
16-01-2014	498	525	491	515	185992200	481.08	537.54	615.627	724.97	64.65
17-01-2014	515	535	500	520	135543200	479.88	535.94	612.627	722.17	65.70
20-01-2014	520	530	515	525	126037500	478.98	535.29	609.86	719.345	66.76
21-01-2014	525	550	525	540	132522700	478.58	535.19	607.46	716.645	69.77
22-01-2014	540	550	515	520	134157500	477.58	534.79	604.993	713.845	61.73
23-01-2014	520	540	520	525	155591600	477.28	535.09	603.16	711.12	62.89
24-01-2014	520	530	510	510	64426800	476.68	535.34	600.893	708.32	57.32
27-01-2014	490	499	475	495	79112500	476.18	534.89	598.727	705.645	52.32
28-01-2014	495	510	494	500	74270200	475.98	534.39	596.46	703.045	53.77
29-01-2014	505	520	505	520	69890700	475.98	534.39	594.06	700.545	59.11
30-01-2014	510	515	500	510	56668300	476.18	534.19	591.66	697.995	55.65
03-02-2014	505	520	505	515	50780500	476.28	534.44	589.36	695.67	57.00
04-02-2014	500	510	500	505	39412700	476.18	534.79	587.393	693.245	53.48
05-02-2014	510	520	505	510	55512800	476.38	535.29	585.46	690.895	54.98
06-02-2014	520	545	515	535	219424300	477.38	535.54	583.96	688.47	61.63
07-02-2014	545	565	540	555	250728700	479.08	534.89	582.527	686.095	65.96
10-02-2014	565	570	540	540	105165700	480.48	534.39	580.793	683.695	60.45
11-02-2014	545	580	540	570	157004100	482.78	534.09	579.193	681.345	66.48
12-02-2014	580	580	555	570	133929700	484.58	533.79	577.993	678.845	66.48
13-02-2014	560	570	555	560	88251500	486.38	533.29	576.727	676.345	62.78
14-02-2014	570	575	565	570	74317100	488.28	533.19	575.66	673.795	64.89
17-02-2014	575	600	575	590	210308400	489.48	533.29	574.86	671.545	68.70
18-02-2014	600	600	580	580	98202900	490.68	532.29	574.127	669.295	64.90
19-02-2014	585	585	570	580	47515300	492.38	531.49	573.06	666.945	64.90
20-02-2014	580	580	560	565	55158800	493.98	530.74	572.36	664.57	59.21
21-02-2014	575	600	575	595	176153100	496.38	530.49	571.86	662.395	65.69
24-02-2014	595	605	585	595	129806200	498.88	530.34	571.16	660.12	65.69
25-02-2014	600	605	585	585	59020800	501.38	529.89	570.327	657.795	61.89
26-02-2014	585	585	565	565	113758700	503.38	529.24	569.227	655.17	55.03
27-02-2014	570	585	565	580	47242200	505.68	529.04	568.227	652.82	58.73
28-02-2014	585	590	570	575	52462100	508.08	528.59	567.06	650.495	57.04
03-03-2014	565	570	560	565	73230800	510.48	528.14	565.76	648.17	53.73
04-03-2014	565	580	565	580	64637600	512.88	527.74	564.56	645.87	57.70
05-03-2014	590	595	580	585	71794600	515.48	527.39	563.46	643.395	58.96
06-03-2014	585	610	580	605	316614800	518.58	527.54	562.493	640.92	63.65
07-03-2014	610	620	605	605	245383900	522.08	527.49	561.327	638.545	63.65
10-03-2014	600	610	590	595	103106300	525.48	527.44	560.293	636.07	59.70
11-03-2014	600	620	600	620	278748700	529.28	527.84	559.493	633.77	65.47
12-03-2014	615	635	610	615	220485300	532.98	528.19	558.927	631.445	63.51
13-03-2014	615	630	615	615	77209800	536.68	528.54	558.293	629.12	63.51
14-03-2014	610	640	600	635	246781300	540.78	529.19	557.793	626.945	67.95
17-03-2014	645	670	640	660	294121700	544.88	529.69	557.527	624.845	72.47
18-03-2014	670	680	645	655	154838900	549.08	530.04	557.227	622.57	70.33
19-03-2014	660	670	660	660	72135000	553.68	530.64	556.827	620.62	71.25
20-03-2014	650	655	625	630	180857000	557.78	530.54	556.027	618.52	59.44
21-03-2014	640	645	615	635	99674900	561.52	529.99	554.927	616.445	60.61
24-03-2014	640	645	630	635	36970800	565.34	529.54	553.76	614.22	60.61
25-03-2014	635	645	625	625	58437600	568.68	529.09	552.527	611.995	56.80
26-03-2014	630	635	610	620	91755000	571.12	528.69	551.393	609.845	54.95
27-03-2014	620	625	610	620	56535600	573.6	528.29	550.793	607.645	54.95
28-03-2014	620	620	590	595	150294600	575.2	528.14	550.093	605.52	46.19
01-04-2014	600	625	600	620	114639200	577.2	528.54	549.693	603.77	54.07
02-04-2014	630	645	620	625	172681300	579.2	529.09	549.927	602.195	55.48
03-04-2014	630	635	625	625	75127800	580.9	529.74	550.427	600.82	55.48
04-04-2014	620	625	615	615	40779700	582.8	530.19	550.793	599.445	51.80
07-04-2014	610	635	610	625	68597100	584.8	531.04	551.66	598.57	55.01
08-04-2014	625	630	615	620	38888000	587	531.84	552.56	597.42	53.11
10-04-2014	610	610	545	545	445589500	588	532.09	552.593	596.045	34.06
11-04-2014	530	555	530	535	169484300	588.7	532.34	552.493	594.52	32.39
14-04-2014	540	565	535	555	123869300	589.4	532.69	552.727	592.895	38.84
15-04-2014	560	570	555	555	79658600	590.3	533.24	552.893	591.32	38.84
16-04-2014	560	565	550	560	30023700	591.2	533.74	553.36	589.82	40.49
17-04-2014	565	565	545	555	56070600	592.2	534.19	553.927	588.595	39.35
21-04-2014	560	560	550	550	16003500	593	534.69	554.527	587.345	38.19
22-04-2014	555	555	540	545	27227300	593.2	535.29	554.76	586.27	37.02
23-04-2014	545	550	525	530	84490000	592.7	535.89	554.16	585.07	33.67
24-04-2014	525	540	525	530	75343000	592.5	536.49	553.76	583.72	33.67
25-04-2014	530	555	530	550	75287900	592.1	537.44	553.427	582.42	41.80
28-04-2014	545	550	530	530	86679300	591.3	537.94	552.96	581.32	36.93
29-04-2014	530	540	525	535	39273600	590.8	538.59	552.46	580.245	38.85
30-04-2014	540	540	530	530	32573800	590	539.14	552.127	579.245	37.61
02-05-2014	530	535	520	520	43883300	588.6	539.04	551.727	578.295	35.21
05-05-2014	520	525	510	515	40606600	587.3	538.99	550.627	577.42	34.03
06-05-2014	515	520	500	505	50393400	585.8	539.09	549.593	576.245	31.76
07-05-2014	500	515	500	515	65519200	584.8	539.39	548.76	575.47	36.35
08-05-2014	515	520	505	510	74799300	583.1	539.74	548.027	574.67	35.08
09-05-2014	515	540	510	530	178865300	581.8	540.34	547.493	573.82	43.57
12-05-2014	535	545	530	540	88677600	580.9	541.14	546.893	572.97	47.28
13-05-2014	545	550	525	530	61160900	580.2	541.79	546.227	571.97	44.15
14-05-2014	535	545	530	540	92745300	579.4	542.54	545.827	571.02	47.87
16-05-2014	535	540	530	535	24701300	578.6	543.34	545.26	569.945	46.21
19-05-2014	540	545	510	515	99096600	577.6	544.04	544.627	568.72	40.22
20-05-2014	520	520	495	497	171454500	575.94	544.41	543.807	567.405	35.73
21-05-2014	499	510	494	500	103201400	574.24	544.86	543.007	566.155	36.99
22-05-2014	505	510	500	505	35453500	572.24	545.41	542.44	564.93	39.14
23-05-2014	510	510	500	500	26873400	570.14	546.11	541.707	563.53	37.75
26-05-2014	500	505	497	497	25593800	568.18	546.83	541.02	562.265	36.91
28-05-2014	495	505	495	500	34131300	565.78	547.53	540.487	561.065	38.39
30-05-2014	505	505	495	500	58228300	563.48	548.23	539.953	560.065	38.39
02-06-2014	496	499	491	493	30107100	561.04	548.86	539.373	558.98	36.10
03-06-2014	490	499	489	494	19359300	558.22	549.5	538.867	557.9	36.68
04-06-2014	495	498	493	493	17711000	554.88	549.88	538.087	556.865	36.32
05-06-2014	497	497	490	491	15241600	551.6	550.34	537.227	555.82	35.58
06-06-2014	492	495	488	488	23713800	548.16	550.92	536.48	554.66	34.44
09-06-2014	488	490	467	468	58048900	544.92	551.35	535.333	553.25	27.99
10-06-2014	468	473	465	468	22422600	541.58	551.55	533.853	551.59	27.99
11-06-2014	468	479	467	478	63494900	538.44	551.89	532.507	549.93	35.04
12-06-2014	477	480	471	474	22287100	535.42	552.05	531.2	548.25	33.62
13-06-2014	470	473	465	467	31532600	532.36	551.74	529.913	546.635	31.24
16-06-2014	465	467	459	459	39983700	529.14	551.37	528.573	545.38	28.74
17-06-2014	458	466	456	460	38893600	526.44	550.82	527.573	544.18	29.50
18-06-2014	460	460	451	451	32483400	523.06	550.13	526.713	543.035	26.73
19-06-2014	452	454	437	438	47014700	519.32	549.26	525.833	542.275	23.33
20-06-2014	437	460	437	459	49569700	516	548.45	525.16	541.82	37.23
23-06-2014	460	464	446	448	27191600	512.66	547.73	524.347	541.26	33.78
24-06-2014	452	458	447	450	43509900	509.16	546.98	523.747	541.035	34.96
25-06-2014	448	452	437	438	42474600	505.52	546.26	523.067	540.8	31.34
26-06-2014	435	441	435	437	51617400	503.36	545.68	522.513	540.285	31.06
27-06-2014	438	443	436	437	40326600	501.4	545.05	522.027	539.72	31.06
30-06-2014	437	444	437	442	33401100	499.14	544.27	521.507	539.33	34.55
01-07-2014	444	445	440	441	22240900	496.86	543.58	521.113	538.885	34.17
02-07-2014	445	449	441	444	34767400	494.54	542.87	520.673	538.655	36.39
03-07-2014	447	470	444	469	104661900	492.82	542.51	520.4	538.65	51.15
04-07-2014	470	484	469	477	89753300	491.36	542.18	520.247	538.735	54.77
07-07-2014	477	505	477	500	160530900	490.46	541.83	520.347	538.685	63.20
08-07-2014	500	515	498	500	143523700	489.86	541.28	520.547	538.085	63.20
09-07-2014	500	515	498	500	143523700	489.26	540.88	520.747	537.635	63.20
10-07-2014	530	540	500	510	291391700	488.46	540.28	521.113	537.185	66.59
11-07-2014	510	510	494	498	70625200	487.82	539.56	521.233	536.675	59.52
14-07-2014	500	505	490	498	53074600	487.08	538.94	521.42	536.115	59.52
15-07-2014	500	515	499	510	78942700	486.68	538.34	521.653	535.765	63.96
16-07-2014	510	535	510	530	229390900	486.88	537.74	521.653	535.515	69.88
17-07-2014	530	550	525	530	218319700	487.18	537.24	521.72	534.765	69.88
18-07-2014	525	545	520	535	143075600	487.78	536.79	521.987	534.14	71.26
21-07-2014	545	555	540	550	175380600	488.48	536.64	522.42	533.69	74.94
22-07-2014	555	560	510	540	166988000	489.08	536.09	522.853	533.29	68.62
23-07-2014	550	550	525	535	104781400	489.18	535.49	523.287	532.915	65.65
24-07-2014	535	540	520	525	44587900	488.88	534.89	523.72	532.39	60.03
25-07-2014	525	535	520	525	35845600	488.78	534.49	524.12	531.865	60.03
04-08-2014	525	525	510	515	35061700	488.28	533.84	524.453	531.44	54.61
05-08-2014	515	540	515	530	77263000	488.18	533.39	524.953	530.99	60.39
06-08-2014	530	545	520	540	97120800	488.68	533.14	525.587	530.64	63.70
07-08-2014	540	545	530	540	62785800	489.54	532.74	526.12	530.24	63.70
08-08-2014	535	540	530	535	27320700	490.24	532.24	526.653	529.815	60.76
11-08-2014	545	545	535	535	59185800	490.84	531.54	527.22	529.54	60.76
12-08-2014	535	545	535	535	46492900	491.54	530.84	527.92	529.165	60.76
13-08-2014	535	545	530	545	64965700	492.5	530.34	528.72	528.89	64.82
14-08-2014	545	570	540	555	201021300	493.6	529.69	529.553	528.765	68.35
15-08-2014	555	560	550	550	42607300	494.6	529.04	530.353	528.615	64.85
18-08-2014	550	555	545	545	31937900	495.64	528.34	531.12	528.44	61.45
19-08-2014	550	560	550	550	32159300	496.76	527.49	531.92	528.34	63.51
20-08-2014	550	560	545	550	36342300	497.9	526.39	532.553	528.04	63.51
21-08-2014	545	555	535	550	60860000	499.08	525.34	533.253	527.69	63.51
22-08-2014	560	560	535	540	88605800	500.12	524.14	533.987	527.39	56.04
25-08-2014	535	540	520	525	83212200	501.26	523.09	534.653	526.815	47.09
26-08-2014	525	530	497	498	174850700	501.86	521.72	534.987	525.855	35.96
27-08-2014	498	505	498	500	73905100	502.3	520.37	535.36	524.955	37.15
28-08-2014	500	515	500	510	68269600	503.02	519.22	535.707	524.155	42.84
29-08-2014	505	515	505	510	22549400	503.88	518.12	535.787	523.405	42.84
01-09-2014	510	510	499	500	59570500	504.7	516.92	535.813	522.605	38.77
02-09-2014	500	505	499	500	56875500	505.5	515.97	535.713	522.055	38.77
03-09-2014	500	505	500	505	22732100	506.58	514.82	535.613	521.68	41.97
04-09-2014	505	510	493	496	71079400	507.74	513.53	535.42	521.31	38.11
05-09-2014	496	505	495	495	61628600	508.46	512.23	535.12	520.985	37.69
08-09-2014	500	505	493	496	61635500	509.42	511.04	534.96	520.615	38.42
09-09-2014	500	500	487	489	46665500	510.2	509.68	534.72	520.36	35.33
10-09-2014	489	489	481	481	39753400	511.06	508.29	534.527	520.065	32.15
11-09-2014	481	489	481	481	27302400	511.94	507.65	534.433	519.87	32.15
12-09-2014	482	485	480	483	18845300	512.86	507.13	534.32	519.735	33.88
15-09-2014	480	485	477	481	29280600	513.64	506.39	534.06	519.54	32.97
16-09-2014	482	484	478	478	23431700	514.38	505.62	533.847	519.43	31.61
17-09-2014	482	493	482	490	51892400	515.3	504.92	533.68	519.33	41.94
18-09-2014	490	490	482	482	31917100	515.56	504.19	533.527	519.19	37.84
19-09-2014	484	487	482	487	22063100	515.76	503.56	533.373	519.125	41.67
22-09-2014	484	486	482	482	12336700	515.4	502.93	533.02	519.11	39.08
23-09-2014	482	482	477	477	24630800	514.94	502.4	532.5	519.145	36.62
24-09-2014	477	483	477	479	15296200	514.52	501.89	532.093	519.19	38.29
25-09-2014	484	492	484	488	50685600	514.08	501.27	531.547	519.355	45.29
26-09-2014	482	484	470	470	70382800	513.52	500.67	530.88	519.305	36.40
29-09-2014	470	472	454	458	53898800	512.72	499.9	530.2	519.245	31.90
30-09-2014	454	459	451	455	25061600	511.62	499.15	529.433	519.145	30.88
01-10-2014	455	467	453	462	41500400	510.26	498.57	528.58	518.805	36.05
02-10-2014	457	457	440	440	107678000	508.46	497.82	527.647	518.405	28.76
03-10-2014	440	446	433	434	48490900	506.44	497.11	526.673	518.1	27.15
06-10-2014	435	438	430	434	35045600	504.12	496.3	525.8	517.845	27.15
07-10-2014	434	443	434	441	42967600	502.14	495.61	524.773	517.675	32.28
08-10-2014	435	440	431	439	29237800	500.22	494.7	523.733	517.52	31.60
09-10-2014	443	452	441	442	56174900	498.56	493.72	522.78	517.43	33.87
10-10-2014	435	442	433	438	26495600	496.82	492.8	521.933	517.295	32.33
13-10-2014	438	440	433	437	15188900	495.26	491.77	520.98	517.155	31.94
14-10-2014	435	446	434	442	22282400	493.5	490.84	520.093	517.09	36.10
15-10-2014	442	444	437	438	37115200	491.46	490.07	519.247	517.055	34.29
16-10-2014	436	442	434	440	32145100	489.46	489.5	518.313	516.955	36.01
17-10-2014	442	473	440	472	107036200	488.2	489.22	517.56	517.04	55.92
20-10-2014	481	490	476	480	137169100	487.1	488.97	516.727	517.19	59.33
21-10-2014	480	481	471	479	51689100	485.98	488.76	515.887	517.435	58.72
22-10-2014	481	484	475	475	36782300	484.58	488.54	515.087	517.685	56.23
23-10-2014	475	488	472	481	65584700	483.1	488.35	514.16	517.94	59.04
24-10-2014	481	482	472	473	31108600	481.56	488.08	513.213	518.155	54.05
27-10-2014	477	479	457	459	33217400	479.84	487.74	512.173	518.3	46.63
28-10-2014	459	460	454	456	23424900	477.96	487.36	510.98	518.43	45.20
29-10-2014	457	463	455	458	16942000	476.12	487.01	509.633	518.445	46.38
30-10-2014	458	459	455	457	10593600	474.26	486.67	508.313	518.505	45.85
31-10-2014	458	466	454	464	33501200	472.74	486.43	507.007	518.675	50.16
03-11-2014	468	468	457	457	28278000	471.38	486.32	505.853	518.835	46.20
04-11-2014	458	463	455	457	19037600	470.56	486.21	504.667	518.88	46.20
05-11-2014	457	460	452	455	16042000	469.66	485.98	503.467	518.935	45.02
06-11-2014	455	457	451	454	11399500	468.54	485.78	502.327	518.915	44.41
07-11-2014	454	455	445	445	22218700	467.24	485.56	501.16	518.65	39.26
10-11-2014	446	451	444	446	10615100	466.16	485.43	500	518.4	40.09
11-11-2014	446	453	446	448	19356400	465.12	485.31	499.02	518.065	41.81
12-11-2014	448	454	448	450	18736100	464.02	485.3	497.887	517.715	43.55
13-11-2014	450	455	447	448	12743400	463.06	485.4	496.707	517.33	42.19
14-11-2014	448	451	446	450	16048600	462.16	485.31	495.54	516.88	44.07
17-11-2014	450	460	450	453	48519400	461.3	485.36	494.46	516.545	46.86
18-11-2014	452	464	452	462	56027500	460.76	485.48	493.373	516.23	54.25
19-11-2014	462	478	459	473	126432700	460.6	485.83	492.393	516.045	61.32
20-11-2014	473	477	468	470	44989700	460.38	486.16	491.893	515.92	58.66
21-11-2014	470	510	469	505	203509500	460.82	486.84	491.693	515.945	73.25
24-11-2014	510	515	496	499	160686100	461.18	487.41	491.32	515.84	68.77
25-11-2014	500	510	496	505	121108100	461.72	488.05	490.987	515.815	70.70
26-11-2014	505	510	500	510	74548600	462.12	488.71	490.653	515.79	72.24
27-11-2014	510	520	505	520	113763900	462.88	489.22	490.42	515.865	75.07
28-11-2014	520	565	515	560	513024200	464.34	490.05	490.487	516.115	82.66
01-12-2014	560	565	550	550	146419200	465.7	490.55	490.52	516.19	76.40
02-12-2014	550	580	550	570	166851100	467.56	491.25	490.787	516.265	79.71
03-12-2014	575	600	575	590	252696800	469.78	492.15	491.187	516.515	82.37
04-12-2014	595	605	585	595	141481900	471.92	493	491.487	516.64	82.98
05-12-2014	595	610	585	600	97863300	474.52	494.02	491.953	516.79	83.58
08-12-2014	600	605	570	575	88704400	476.86	494.79	492.22	516.865	70.18
09-12-2014	565	580	560	570	61922100	479.16	495.39	492.487	516.865	67.83
10-12-2014	575	590	570	580	76587800	481.52	495.89	492.887	516.815	69.99
11-12-2014	575	600	570	590	90693900	484.52	496.49	493.387	516.865	72.01
12-12-2014	590	590	580	580	51279100	487.44	496.94	493.887	516.865	67.14
15-12-2014	575	575	550	560	148428300	489.96	497.04	494.187	516.84	58.60
16-12-2014	540	540	497	510	429011700	491.34	496.74	494.187	516.415	43.66
17-12-2014	510	525	505	520	104613500	492.96	496.59	494.12	516.04	46.59
18-12-2014	535	550	530	535	215537100	494.82	496.69	494.087	515.79	50.73
19-12-2014	545	550	515	520	310829300	496.46	496.64	494.02	515.565	46.82
22-12-2014	525	530	520	525	47194200	498.22	496.74	493.92	515.29	48.25
23-12-2014	530	530	520	525	35112700	499.88	496.69	493.853	515.04	48.25
24-12-2014	525	545	525	540	131013900	501.92	496.69	494.02	514.915	52.69
29-12-2014	545	565	540	560	124916700	504.32	496.89	494.44	514.815	57.87
30-12-2014	560	570	555	560	110454200	506.08	497.14	494.84	514.69	57.87
02-01-2015	560	585	555	580	101460100	508.08	497.59	495.34	514.565	62.62
05-01-2015	575	580	560	570	111374600	509.9	497.94	495.807	514.39	59.04
06-01-2015	560	565	550	555	63563000	511.5	498.04	496.193	514.19	54.04
07-01-2015	555	585	555	580	166655100	513.48	498.29	496.727	513.99	60.10
08-01-2015	585	590	575	580	98344000	515.62	498.59	497.26	513.815	60.10
09-01-2015	580	605	575	590	187601800	518.24	499.04	497.907	513.69	62.40
12-01-2015	590	600	585	590	44803100	520.92	499.44	498.547	513.465	62.40
13-01-2015	590	600	585	590	34685500	523.56	499.84	499.193	513.115	62.40
14-01-2015	590	595	570	575	44890200	525.92	500.09	499.753	512.715	56.32
15-01-2015	575	595	570	590	62223400	528.44	500.59	500.433	512.365	60.47
16-01-2015	585	590	575	575	39885900	530.8	501.09	501.147	512.09	54.86
19-01-2015	580	595	575	580	45641100	533.26	501.91	501.893	511.815	56.31
20-01-2015	585	590	575	580	40413500	535.76	502.71	502.573	511.54	56.31
21-01-2015	580	585	560	580	93392900	538.28	503.41	503.28	511.315	56.31
22-01-2015	585	610	580	600	168424300	541.38	504.31	504.167	511.215	62.37
23-01-2015	605	620	605	605	215688100	544.56	505.36	505.14	511.14	63.73
26-01-2015	600	605	585	595	109620600	547.5	506.31	506.04	511.14	59.14
27-01-2015	600	605	585	600	48583100	550.5	507.26	507.033	511.04	60.67
28-01-2015	585	600	585	595	33507700	553.44	508.25	508.08	510.89	58.32
29-01-2015	595	600	585	595	25289400	556.34	509.25	508.987	510.74	58.32
30-01-2015	600	605	585	595	56332900	559.18	510.24	509.967	510.64	58.32
02-02-2015	590	595	585	585	25039200	561.64	511.2	510.867	510.44	53.19
03-02-2015	590	615	585	605	187613100	564.28	512.44	511.98	510.365	60.65
04-02-2015	610	620	595	595	138252600	566.78	513.58	513.033	510.615	55.86
05-02-2015	595	605	590	600	33990100	568.68	514.75	514.12	510.94	57.66
06-02-2015	600	630	595	625	229893300	571.2	516.19	515.34	511.29	65.29
09-02-2015	625	650	625	635	229070200	573.8	517.76	516.633	511.69	67.79
10-02-2015	640	640	625	630	73006800	576.2	519.16	517.873	512.04	65.26
11-02-2015	635	650	625	640	152213400	578.6	520.74	519.013	512.465	67.84
12-02-2015	640	650	625	635	75206100	580.1	522.22	520.067	512.89	65.23
13-02-2015	640	640	625	635	64995300	581.8	523.75	520.967	513.34	65.23
16-02-2015	640	640	615	620	68231100	582.8	525.18	521.767	513.79	57.52
17-02-2015	620	635	615	630	62126600	583.6	526.69	522.633	514.29	60.84
18-02-2015	640	670	640	665	342949400	585	528.46	523.667	514.865	69.76
20-02-2015	670	695	665	690	242570000	586.8	530.66	524.947	515.665	74.27
23-02-2015	700	700	680	685	86638200	589	532.93	526.193	516.415	71.96
24-02-2015	685	695	675	675	87337700	591.1	535.13	527.293	517.14	67.44
25-02-2015	675	690	670	675	86795500	593	537.26	528.26	517.915	67.44
26-02-2015	675	680	660	665	165786100	594.5	539.51	529.16	518.665	62.86
27-02-2015	665	675	660	670	58321800	596.3	541.87	530.06	519.49	64.17
02-03-2015	670	675	660	660	49824100	598.3	544.13	530.793	520.215	59.64
03-03-2015	660	665	630	635	137233900	600.8	546.07	531.427	520.84	50.12
04-03-2015	635	645	620	620	134977300	602.8	547.88	531.993	521.29	45.43
05-03-2015	620	625	600	610	158456700	604.3	549.56	532.56	521.64	42.57
06-03-2015	610	620	595	610	187483800	606.1	551.28	533.127	522.04	42.57
09-03-2015	600	605	585	585	146235500	607.3	552.76	533.593	522.265	36.00
10-03-2015	585	595	575	585	140260600	608.5	554.19	533.96	522.515	36.00
11-03-2015	575	575	550	555	279282600	608.8	555.36	534.06	522.715	29.64
12-03-2015	560	570	550	560	160248600	608.8	556.56	534.193	523.03	31.80
13-03-2015	570	570	550	565	129335000	608.9	557.49	534.393	523.355	33.99
16-03-2015	560	565	555	560	37383400	608.5	558.29	534.56	523.63	32.85
17-03-2015	565	590	560	590	152133700	608.9	559.4	534.927	524.08	44.76
18-03-2015	590	590	570	570	123217300	609.2	560.35	535.093	524.445	39.71
19-03-2015	585	595	580	590	189262300	609.4	561.44	535.327	524.895	46.25
20-03-2015	585	590	575	580	93420600	609.4	562.51	535.527	525.295	43.69
23-03-2015	585	590	570	570	59443800	609	563.62	535.693	525.68	41.24
24-03-2015	575	580	565	570	94165000	608.6	564.76	535.827	526.06	41.24
25-03-2015	565	570	545	545	112699400	607.7	565.63	535.793	526.32	35.47
26-03-2015	535	545	525	525	121014000	606.7	566.31	535.627	526.49	31.66
27-03-2015	530	545	530	540	54670100	605.7	567.07	535.627	526.75	37.12
30-03-2015	540	565	540	555	70530300	605.3	568.05	535.827	527.185	42.11
31-03-2015	565	570	555	555	64492400	604.8	569.03	536.207	527.62	42.11
01-04-2015	550	585	545	585	161188000	604.9	570.33	536.773	528.155	51.10
02-04-2015	590	620	590	610	302178800	605.5	571.89	537.44	528.835	57.08
06-04-2015	615	635	610	615	157812700	605.8	573.59	538.14	529.575	58.18
07-04-2015	615	640	615	635	150673100	606.4	575.48	539.04	530.455	62.34
08-04-2015	640	650	625	640	85027100	607.3	577.4	539.973	531.355	63.33
09-04-2015	640	645	630	630	22376200	607.9	579.2	540.807	532.25	59.95
10-04-2015	630	640	630	635	44551200	608.7	581.07	541.733	533.235	61.07
13-04-2015	630	635	620	630	93931200	609.4	582.87	542.633	534.09	59.29
14-04-2015	630	650	625	640	143981800	610.3	584.74	543.593	535.05	61.69
15-04-2015	645	650	635	645	43247400	611.5	586.57	544.633	536.025	62.88
16-04-2015	640	665	640	655	126071800	612.5	588.39	545.793	537.11	65.19
17-04-2015	655	655	640	640	67024800	613.4	590.09	546.853	538.125	59.23
20-04-2015	635	650	625	645	35508300	614.3	591.49	547.933	539.165	60.53
21-04-2015	645	650	635	650	45725700	614.8	593	549.06	540.205	61.83
22-04-2015	655	665	645	650	95499300	615.1	594.45	550.207	541.25	61.83
23-04-2015	660	670	645	670	109200400	615.9	596.05	551.407	542.38	66.91
24-04-2015	670	680	670	670	45731800	616.5	597.55	552.66	543.385	66.91
27-04-2015	670	670	625	640	122818200	616.6	598.35	553.68	544.2	54.34
28-04-2015	640	645	620	640	91984400	616.7	599.25	554.733	544.9	54.34
29-04-2015	645	645	605	605	148414200	616.4	599.6	555.587	545.425	43.32
30-04-2015	605	625	600	615	81424900	616.1	599.85	556.493	546	46.65
04-05-2015	615	650	615	650	116521700	615.8	600.4	557.573	546.7	56.32
05-05-2015	660	675	635	650	119045700	615	600.9	558.773	547.46	56.32
06-05-2015	645	665	640	665	49175200	614.6	601.8	560.153	548.295	59.93
07-05-2015	660	670	650	655	35531000	614.2	602.65	561.487	549.02	56.57
08-05-2015	655	655	635	635	34776400	613.4	603.2	562.64	549.545	50.48
11-05-2015	645	650	630	630	20873400	612.7	603.6	563.907	550.045	49.06
12-05-2015	630	640	610	615	58016900	611.6	603.95	565.113	550.445	44.97
13-05-2015	625	645	615	635	67881100	611.1	604.7	566.453	550.87	50.85
15-05-2015	640	655	630	635	73123800	611.1	605.95	567.747	551.345	50.85
18-05-2015	630	650	630	640	78579400	611.5	607.15	569.087	551.87	52.33
19-05-2015	640	650	630	645	31336600	612.2	608.25	570.44	552.47	53.83
20-05-2015	645	665	635	655	114239500	613.1	609.6	571.887	553.12	56.75
21-05-2015	660	660	645	650	62109700	614.4	610.85	573.307	553.795	54.88
22-05-2015	650	655	645	650	29615000	615.7	612.1	574.693	554.395	54.88
25-05-2015	655	655	630	630	37749300	617.2	613	575.973	554.845	47.60
26-05-2015	635	645	630	630	25139500	618.6	613.7	577.24	555.295	47.60
27-05-2015	630	635	615	625	34863700	619.8	614.35	578.26	555.745	45.84
28-05-2015	630	630	615	615	20246800	620.9	614.7	579.16	556.145	42.45
29-05-2015	620	620	600	600	59481500	621.1	615	579.967	556.47	37.93
01-06-2015	605	605	595	600	12909400	621.7	615.45	580.8	556.745	37.93
03-06-2015	600	605	580	585	35157300	621.6	615.5	581.493	556.895	33.76
04-06-2015	590	600	580	580	42318000	621.6	615.5	582.207	557.045	32.47
05-06-2015	575	585	575	580	22367000	621.8	615.4	583.013	557.22	32.47
08-06-2015	580	585	555	555	58194700	621.5	615.05	583.673	557.245	26.61
09-06-2015	560	560	520	525	102219100	621.1	614.4	584.12	557.12	21.58
10-06-2015	525	545	525	535	75932400	621.3	614	584.64	557.045	26.56
11-06-2015	545	550	535	540	40599600	621.3	613.5	585.147	557.045	29.00
12-06-2015	540	545	530	530	15783700	620.8	613.05	585.633	557.07	27.07
15-06-2015	530	530	500	505	58751000	619.8	612.3	585.953	557.105	22.95
16-06-2015	505	520	505	515	52053100	618.4	611.65	586.353	557.18	27.69
17-06-2015	520	540	520	530	50512000	616.8	611.15	586.86	557.28	34.22
18-06-2015	530	540	520	520	37663600	614.9	610.35	587.36	557.33	32.13
19-06-2015	525	535	520	520	21989600	612.6	609.5	587.853	557.43	32.13
22-06-2015	525	555	515	555	143160500	610.9	609.1	588.567	557.705	45.58
23-06-2015	560	560	545	550	60963900	609.3	608.6	589.233	557.93	44.23
24-06-2015	555	580	555	570	80796400	608	608.35	590.047	558.3	50.54
25-06-2015	570	615	565	610	130688900	607.6	608.5	591.113	558.875	60.22
26-06-2015	620	625	605	605	109674900	606.9	608.6	592.127	559.42	58.67
29-06-2015	590	590	565	580	96797200	605.6	608.55	592.913	559.875	51.55
30-06-2015	575	590	575	575	31270700	604	608.25	593.593	560.345	50.23
01-07-2015	580	585	555	560	38332800	602.4	607.9	594.193	560.74	46.41
02-07-2015	565	580	565	570	52510500	600.9	607.6	594.627	561.175	49.19
03-07-2015	570	580	565	575	56136700	599.4	607.1	595.133	561.645	50.56
06-07-2015	560	570	550	550	58887300	597.4	606.25	595.433	562.005	44.12
07-07-2015	555	570	555	565	57204000	595.3	605.6	595.8	562.38	48.37
08-07-2015	555	580	555	560	143531900	593.1	604.8	596.067	562.77	47.08
09-07-2015	555	565	540	555	52066900	591.4	604	596.033	563.11	45.77
10-07-2015	560	570	550	565	65531100	589.9	603.3	596.133	563.525	48.84
13-07-2015	570	575	555	560	44372300	589	602.7	596.067	563.94	47.40
14-07-2015	565	565	550	555	30341900	587.8	601.95	595.833	564.32	45.94
15-07-2015	550	560	530	535	70068000	585.5	600.65	595.433	564.555	40.55
22-07-2015	530	540	525	530	60549600	583.1	599.05	594.967	564.855	39.30
23-07-2015	535	555	530	535	51772200	580.5	597.55	594.7	565.24	41.24
24-07-2015	535	540	515	515	61717000	577.7	595.95	594.333	565.54	36.26
27-07-2015	515	520	505	510	52499900	575.2	594.3	593.867	565.78	35.11
28-07-2015	510	520	505	510	54863200	572.8	592.75	593.333	566.13	35.11
29-07-2015	515	520	505	510	70695800	570.7	591.15	592.867	566.51	35.11
30-07-2015	510	515	505	510	21010300	568.2	589.65	592.533	566.89	35.11
31-07-2015	510	520	505	505	42002800	565.6	588.35	592.5	567.21	33.68
03-08-2015	510	515	500	500	78126100	562.8	587.15	592.367	567.515	32.27
04-08-2015	505	510	500	505	61909600	560	586.1	592.167	567.83	35.20
05-08-2015	510	525	505	520	69183900	557.3	585.2	592.167	568.24	43.14
06-08-2015	520	525	510	510	60046900	554.5	584.45	592.067	568.605	39.65
07-08-2015	510	515	505	505	28100500	551.6	583.65	591.933	568.92	38.00
10-08-2015	505	510	500	505	35107400	549.1	583.15	591.7	569.255	38.00
11-08-2015	510	510	481	481	113069800	546.12	582.36	591.173	569.46	30.83
12-08-2015	474	474	426	426	136428400	542.14	580.97	590.28	569.23	21.04
13-08-2015	430	458	430	452	87270000	538.88	579.89	589.427	569.09	32.03
14-08-2015	456	457	438	440	94910300	535.68	578.39	588.56	568.895	29.96
18-08-2015	450	450	408	408	105378800	531.84	576.77	587.58	568.56	25.27
19-08-2015	410	422	404	408	79609400	528.3	574.95	586.433	568.195	25.27
20-08-2015	408	408	396	397	60776700	524.64	573.12	585.213	567.815	23.78
21-08-2015	390	390	362	365	155417300	520.34	571.07	583.713	567.345	20.08
24-08-2015	345	352	328	339	115441900	516.02	568.76	582.04	566.76	17.68
25-08-2015	340	356	330	334	159319200	512.2	566.65	580.333	566.14	17.25
26-08-2015	331	336	323	325	95862000	508	564.65	578.667	565.48	16.47
27-08-2015	335	354	331	351	228861100	504.22	562.76	577.073	564.915	26.70
28-08-2015	364	377	353	355	204407400	500.72	560.76	575.607	564.405	28.15
31-08-2015	353	365	348	354	118990500	497.7	558.75	574.1	563.89	28.00
01-09-2015	353	354	340	341	58120500	494.22	556.31	572.507	563.32	26.06
02-09-2015	335	347	330	340	54097700	490.42	553.61	570.907	562.75	25.91
03-09-2015	343	347	340	344	90401100	486.9	550.9	569.2	562.245	27.69
04-09-2015	346	348	338	338	51452000	483.26	547.93	567.42	561.705	26.66
07-09-2015	340	344	331	335	38692100	478.86	544.88	565.687	561.14	26.13
08-09-2015	331	342	330	339	76935500	474.64	541.97	563.947	560.585	28.17
09-09-2015	346	362	342	350	241564800	470.24	539.12	562.313	560.095	33.58
10-09-2015	345	353	340	348	99105000	465	536.3	560.667	559.585	33.09
11-09-2015	351	357	345	345	96438800	459.8	533.35	559	559.045	32.33
14-09-2015	349	352	346	346	62679900	455.12	530.36	557.407	558.465	32.89
15-09-2015	344	346	334	334	82126500	450.3	527.15	555.6	557.77	29.74
16-09-2015	340	342	334	334	67780500	445.78	524.09	553.86	557.09	29.74
17-09-2015	339	344	335	338	51724500	441.14	521.02	552.113	556.255	32.25
18-09-2015	341	354	341	347	135053500	436.58	517.99	550.26	555.495	37.63
21-09-2015	340	350	338	344	63937800	432.46	514.93	548.32	554.69	36.58
22-09-2015	349	349	342	342	44934400	428	511.65	546.4	553.85	35.87
23-09-2015	342	342	332	337	68966400	423.54	508.32	544.38	552.935	34.08
25-09-2015	335	336	328	330	83807900	419.04	505.22	542.347	551.785	31.69
28-09-2015	330	332	321	323	33314600	414.2	502.05	540.267	550.65	29.47
29-09-2015	320	323	307	316	73672600	409.32	499.16	538.24	549.38	27.40
30-09-2015	320	323	316	316	50153100	404.54	496.17	536.147	548.01	27.40
01-10-2015	319	328	317	320	62042700	400.24	492.87	533.847	546.635	30.63
02-10-2015	322	325	317	318	35152500	396	489.55	531.367	545.225	29.92
05-10-2015	322	342	322	341	113696900	392.12	486.31	529.073	544.055	45.65
06-10-2015	350	373	347	365	238147800	389.12	483.41	527.007	543.03	56.60
07-10-2015	370	398	370	398	232849300	386.88	481.04	525.16	542.12	66.57
08-10-2015	402	404	375	377	173264000	384.22	478.51	523.24	541.055	57.51
09-10-2015	390	410	390	402	176314500	382.06	476.38	521.453	540.165	63.82
12-10-2015	406	418	403	410	117135600	380.06	474.13	519.787	539.415	65.59
13-10-2015	406	406	385	386	77069100	377.68	471.64	518.127	538.795	56.67
15-10-2015	400	406	388	396	98822000	375.6	469.2	516.633	538.175	59.16
16-10-2015	398	400	375	375	59125400	373	466.5	515.067	537.375	52.36
19-10-2015	378	390	378	385	85092100	370.3	463.8	513.567	536.7	55.01
20-10-2015	384	393	379	380	126215800	367.7	461.1	512.2	535.975	53.41
21-10-2015	380	386	372	378	173049100	365.16	458.38	510.82	535.24	52.75
22-10-2015	382	392	375	381	189156000	362.68	455.89	509.66	534.445	53.67
23-10-2015	394	402	387	397	292276900	361	453.56	508.573	533.63	58.37
26-10-2015	403	428	402	414	389845300	360.76	451.45	507.567	532.9	62.69
27-10-2015	415	426	407	419	223961500	360.1	449.49	506.627	532.095	63.88
28-10-2015	419	420	401	406	144590200	359.42	447.55	505.4	531.275	58.65
29-10-2015	410	411	382	383	122242300	358.92	445.38	504.153	530.415	50.73
30-10-2015	380	396	376	389	145734200	358.54	443.42	502.813	529.46	52.53
02-11-2015	379	382	370	376	98221700	358.12	441.38	501.453	528.44	48.41
03-11-2015	380	391	379	388	125523300	358.58	439.46	500.24	527.43	52.14
04-11-2015	395	396	386	389	152716100	359.58	437.8	499.033	526.425	52.45
05-11-2015	385	394	382	388	53058900	360.66	436.43	497.987	525.415	52.09
06-11-2015	382	389	376	384	56728700	361.84	434.92	497.047	524.46	50.59
09-11-2015	378	379	363	363	90372400	362.08	433.15	495.867	523.325	43.48
10-11-2015	357	372	353	359	92343600	362.16	431.44	494.56	522.245	42.27
11-11-2015	364	367	350	350	66698900	362.08	429.89	493.193	521.095	39.58
12-11-2015	350	358	346	354	55395000	362.34	428.28	491.653	519.965	41.36
13-11-2015	350	355	341	342	49918000	362.38	426.4	489.867	518.775	37.76
16-11-2015	340	342	331	339	43360600	362.28	424.59	488.027	517.47	36.90
17-11-2015	345	348	334	335	41380800	362.22	422.74	486.027	516.12	35.73
18-11-2015	339	341	324	325	89211800	362.02	420.44	483.927	514.77	32.91
19-11-2015	330	332	323	331	54899200	361.86	418.25	481.933	513.425	36.16
20-11-2015	331	344	328	343	110140100	361.72	415.98	479.987	512.165	42.20
23-11-2015	348	349	337	337	85862200	361.5	413.25	478.033	510.875	40.16
24-11-2015	332	341	332	337	40280100	361.34	410.57	476.013	509.585	40.16
25-11-2015	336	347	336	345	58639900	361.32	408.22	474.013	508.385	44.33
26-11-2015	346	353	341	346	75179200	361.56	405.93	471.953	507.09	44.85
27-11-2015	343	347	333	334	46899300	361.56	403.67	469.913	505.785	40.04
30-11-2015	331	340	327	339	56942500	361.58	401.36	467.873	504.48	42.79
01-12-2015	339	362	338	361	144214200	361.86	399.22	465.947	503.16	53.02
02-12-2015	365	372	358	368	128530600	362.34	397.4	464.067	501.825	55.73
03-12-2015	365	370	361	363	51423600	362.76	395.38	462.02	500.49	53.36
04-12-2015	357	361	353	354	23471800	363.1	393.32	459.913	499.06	49.30
07-12-2015	356	360	344	345	25061600	363.4	391.22	457.947	497.61	45.56
08-12-2015	345	347	335	336	37623000	363.66	388.93	455.92	496.115	42.12
10-12-2015	336	341	335	335	18642200	364.04	386.68	454.12	494.69	41.75
11-12-2015	339	340	332	332	19037400	364.36	384.45	452.233	493.2	40.57
14-12-2015	328	331	323	327	15069400	364.5	382.37	450.08	491.51	38.63
15-12-2015	329	333	324	325	20801200	364.64	380.32	447.913	489.685	37.84
16-12-2015	330	341	329	339	26964600	364.6	378.36	445.74	487.955	46.08
17-12-2015	355	357	341	344	37108400	364.18	376.65	443.667	486.3	48.69
18-12-2015	344	344	336	340	13574500	363.02	374.95	441.7	484.625	46.74
21-12-2015	340	344	340	341	14192400	362.3	373.26	439.773	483.005	47.31
22-12-2015	343	352	341	343	32469600	361.12	371.59	437.96	481.37	48.50
23-12-2015	346	348	339	340	16621100	359.72	369.89	435.993	479.77	46.80
28-12-2015	339	346	339	346	17264000	358.92	368.3	434.067	478.325	50.53
29-12-2015	349	349	343	345	14509900	357.9	366.75	432.1	476.95	49.90
30-12-2015	345	351	343	343	38450200	357.26	365.13	430.087	475.615	48.60
04-01-2016	343	344	329	331	27081400	356.18	363.24	427.927	474.22	41.59
05-01-2016	332	340	332	338	19714000	355.34	361.52	425.847	472.985	46.44
06-01-2016	339	352	338	340	41521300	354.58	359.87	423.78	471.76	47.78
07-01-2016	340	342	334	334	17496100	353.64	358.16	421.807	470.655	44.21
08-01-2016	335	338	330	331	41464800	352.32	356.66	419.813	469.51	42.51
11-01-2016	328	330	324	327	16856400	350.58	355.67	417.827	468.32	40.28
12-01-2016	332	334	327	329	33280200	348.78	354.44	415.92	467.165	41.92
13-01-2016	333	337	331	331	24867000	347.28	353.35	414.127	465.87	43.59
14-01-2016	328	335	322	332	43197200	346.26	352.59	412.34	464.68	44.45
15-01-2016	335	337	328	329	22426500	345.06	351.8	410.633	463.375	42.36
18-01-2016	325	330	322	323	26166300	344	351.06	408.92	462.09	38.47
19-01-2016	323	335	323	334	50777700	342.92	350.75	407.28	460.91	47.92
20-01-2016	332	332	321	321	40375500	341.56	350.57	405.72	459.665	40.08
21-01-2016	323	329	320	321	24102800	340.22	350.44	404.36	458.545	40.08
22-01-2016	324	327	317	324	19422000	339.02	350.43	402.953	457.54	42.60
25-01-2016	328	330	325	325	19555800	338.26	350.17	401.52	456.465	43.45
26-01-2016	323	326	320	321	14558700	337.5	349.83	400.127	455.295	40.84
27-01-2016	323	326	321	321	25135500	336.92	349.5	398.9	454.125	40.84
28-01-2016	321	323	319	320	19477600	336.24	349.29	397.6	452.8	40.14
29-01-2016	323	325	320	321	23900300	335.82	349.1	396.207	451.355	41.22
01-02-2016	324	334	322	328	55113700	335.6	348.94	394.927	449.92	48.28
02-02-2016	328	337	326	328	46869400	335.46	348.84	393.647	448.385	48.28
03-02-2016	327	328	322	325	24492300	335.46	348.74	392.113	446.81	45.56
04-02-2016	330	331	325	325	27003400	335.34	348.6	390.613	445.285	45.56
05-02-2016	326	340	326	333	89930900	335.14	348.43	389.033	443.775	53.63
09-02-2016	331	331	327	328	21588600	334.96	348.23	387.153	442.265	48.76
10-02-2016	329	333	328	330	28289700	334.82	348.08	385.32	440.715	50.69
11-02-2016	331	341	331	333	84065300	334.58	347.95	383.673	439.155	53.52
12-02-2016	333	338	332	332	16304500	334.3	347.93	382.053	437.54	52.44
15-02-2016	336	340	334	336	32164200	334.34	347.95	380.56	436.02	56.24
16-02-2016	340	345	338	341	48945500	334.38	347.98	379.033	434.5	60.48
17-02-2016	344	373	342	372	219638600	334.6	348.23	377.68	433.11	76.02
18-02-2016	376	379	363	365	158842600	334.54	348.44	376.447	431.685	69.39
19-02-2016	365	369	354	354	79154200	334.36	348.56	375.04	430.105	60.46
22-02-2016	356	361	353	356	27620900	334.4	348.75	373.68	428.535	61.43
23-02-2016	360	362	341	341	39772300	334.32	348.86	372.253	427.04	51.25
24-02-2016	342	354	341	352	30568700	334.64	349.15	370.833	425.6	56.89
25-02-2016	355	356	346	346	28930500	334.86	349.45	369.407	424.305	53.27
26-02-2016	349	356	348	349	27629600	335.2	349.78	368.033	422.975	54.82
29-02-2016	349	353	344	344	14478200	335.54	350.02	366.76	421.445	51.74
01-03-2016	347	364	345	363	97108700	336.3	350.47	365.647	420.01	60.76
02-03-2016	367	369	360	361	54132500	336.74	350.67	364.487	418.49	59.50
03-03-2016	364	368	354	358	38535600	337.02	350.6	363.44	417.005	57.57
04-03-2016	362	368	359	367	51777500	337.56	350.29	362.487	415.665	61.59
07-03-2016	370	375	362	363	71520600	338	350.15	361.507	414.33	58.92
08-03-2016	365	369	362	364	45108100	338.42	349.77	360.533	413.075	59.39
10-03-2016	364	366	358	358	37140300	338.78	349.25	359.52	411.69	55.27
11-03-2016	359	363	356	363	33517700	339.12	349.02	358.573	410.33	57.89
14-03-2016	365	397	365	395	236180700	340.12	349.01	357.873	409.105	70.02
15-03-2016	395	400	381	382	132048200	340.9	349.08	357.053	407.79	62.18
16-03-2016	382	392	382	384	94416200	341.96	349.07	356.147	406.435	62.87
17-03-2016	390	396	387	389	107912700	342.98	349.16	355.34	405.13	64.61
18-03-2016	395	395	387	387	86856500	343.92	349.25	354.553	403.815	63.33
21-03-2016	388	390	384	384	49260300	344.92	349.28	353.747	402.585	61.38
22-03-2016	384	389	381	381	42113300	345.92	349.12	353.08	401.34	59.40
23-03-2016	385	390	383	385	32753300	347.08	348.83	352.807	400.14	61.19
24-03-2016	385	389	384	384	29000500	348.18	348.48	352.353	398.985	60.48
28-03-2016	384	386	373	377	35539900	349.1	348.19	351.933	397.87	55.55
29-03-2016	375	382	375	377	21056700	350	348.13	351.727	396.755	55.55
30-03-2016	378	382	372	375	49505200	350.92	347.99	351.507	395.705	54.10
31-03-2016	378	380	371	372	27386600	351.9	347.95	351.34	394.665	51.89
01-04-2016	375	377	370	376	18667100	352.74	347.83	351.413	393.645	54.55
04-04-2016	379	383	374	380	27768700	353.92	347.74	351.687	392.77	57.10
05-04-2016	377	395	376	386	98416700	355.22	347.72	352.033	392.075	60.67
06-04-2016	386	394	386	392	42219000	356.58	347.8	352.48	391.36	63.90
07-04-2016	392	397	387	388	48245600	357.84	348.05	352.727	390.6	60.34
08-04-2016	386	389	383	386	26945600	359.14	348.32	352.933	389.88	58.58
11-04-2016	386	394	386	389	39282100	360.5	348.71	353.167	389.3	60.44
12-04-2016	390	392	385	385	40889500	361.8	349.02	353.46	388.65	56.78
13-04-2016	389	392	385	386	40418400	363.1	349.46	353.767	387.93	57.47
14-04-2016	387	390	384	385	19460700	364.24	349.92	354.04	387.255	56.50
15-04-2016	387	387	374	375	42900700	365.18	350.32	354.287	386.53	47.76
18-04-2016	375	394	372	393	46935900	366.54	351	354.673	385.72	59.81
19-04-2016	395	419	388	417	294911700	368.38	351.86	355.193	385.055	69.81
20-04-2016	419	426	415	418	137256500	370.08	352.61	355.647	384.295	70.14
21-04-2016	419	420	407	408	61967300	371.68	353.32	356.047	383.285	62.69
22-04-2016	409	415	405	410	39341700	373.28	354.05	356.48	382.31	63.52
25-04-2016	410	416	403	404	46167900	374.7	354.64	356.867	381.43	59.24
26-04-2016	404	404	390	395	53118300	375.96	355.13	357.273	380.53	53.42
27-04-2016	395	401	390	395	31063900	377.14	355.74	357.68	379.705	53.42
28-04-2016	396	400	391	392	24269700	378.16	356.27	358.04	378.815	51.47
29-04-2016	390	396	386	396	33395100	378.64	356.62	358.367	377.92	53.89
02-05-2016	402	412	394	398	73386600	379.3	356.92	358.727	377.16	55.10
03-05-2016	400	404	390	392	30562800	380.06	357.21	359.06	376.295	50.80
04-05-2016	390	392	378	380	59009200	380.54	357.47	359.347	375.395	43.50
09-05-2016	382	384	362	370	66949100	381.12	357.72	359.613	374.47	38.53
10-05-2016	368	378	362	370	58658000	381.48	358.06	359.927	373.495	38.53
11-05-2016	374	384	370	380	60497700	382.16	358.51	360.353	372.595	45.72
12-05-2016	380	386	376	380	44416900	382.78	358.99	360.78	371.72	45.72
13-05-2016	380	380	360	366	39276900	383.22	359.38	361.087	370.875	38.42
16-05-2016	366	366	360	362	24052300	383.2	359.75	361.38	370.035	36.62
17-05-2016	364	368	360	362	39772900	383.22	359.98	361.52	369.17	36.62
18-05-2016	360	382	360	382	97230800	383.7	360.36	361.633	368.505	50.16
19-05-2016	382	384	368	374	80329400	383.84	360.7	361.473	367.825	45.93
20-05-2016	372	386	368	380	72418200	384.18	361.09	361.493	367.175	49.38
23-05-2016	380	386	378	380	28935100	384.5	361.46	361.347	366.525	49.38
24-05-2016	380	390	376	380	47463500	384.94	361.86	361.147	365.875	49.38
25-05-2016	384	396	382	390	85294600	385.48	362.3	361.173	365.3	55.30
26-05-2016	394	398	388	396	62199100	385.5	362.81	361.173	364.78	58.45
27-05-2016	398	400	392	400	53862100	385.86	363.38	361.34	364.255	60.44
30-05-2016	396	398	388	394	81018300	386.06	364.01	361.4	363.625	56.09
31-05-2016	394	396	386	386	32208200	386	364.49	361.44	363.005	50.83
01-06-2016	390	396	388	388	62532600	386.02	364.97	361.507	362.42	52.04
02-06-2016	390	398	386	394	58002700	386.22	365.57	361.593	361.865	55.58
03-06-2016	396	396	390	390	19145500	386.4	366.16	361.547	361.41	52.78
06-06-2016	394	396	390	394	26248600	386.58	366.83	361.413	361.25	55.21
07-06-2016	396	408	394	402	121926400	386.94	367.56	361.3	361	59.67
08-06-2016	404	406	396	400	43691800	387.4	368.25	361.26	360.8	58.11
09-06-2016	404	406	398	398	23036500	387.82	368.91	361.36	360.75	56.52
10-06-2016	396	400	394	394	14185100	388.2	369.56	361.393	360.68	53.38
13-06-2016	390	394	384	390	18519100	388.56	370.23	361.487	360.645	50.36
14-06-2016	390	394	386	386	22568300	388.76	370.75	361.473	360.75	47.47
15-06-2016	388	408	388	408	134525500	389.32	371.62	361.6	361.095	60.79
16-06-2016	410	414	402	404	80907700	389.68	372.45	361.707	361.445	57.92
17-06-2016	410	420	410	418	89269700	390.2	373.39	361.933	361.91	64.29
20-06-2016	420	424	414	418	72448100	390.8	374.32	362.3	362.245	64.29
21-06-2016	420	486	418	486	426661900	392.8	375.97	363.147	362.9	80.72
22-06-2016	490	505	484	496	328338100	394.94	377.72	364.12	363.61	82.03
23-06-2016	505	515	476	482	224985400	396.88	379.34	364.973	364.315	74.41
24-06-2016	486	490	454	474	167214700	398.64	380.87	365.853	364.985	70.39
27-06-2016	472	496	466	492	182890000	400.78	382.51	366.873	365.725	73.82
28-06-2016	494	510	482	482	208419500	402.92	384.05	367.853	366.445	69.03
29-06-2016	492	498	484	486	92857200	404.78	385.66	368.927	367.2	69.87
30-06-2016	488	492	478	480	58800500	406.04	387.21	369.92	367.905	66.94
01-07-2016	484	484	472	476	37439000	407.2	388.64	370.807	368.535	64.98
11-07-2016	482	494	482	488	67017500	408.8	390.24	371.813	369.235	68.00
12-07-2016	490	494	484	486	68057900	410.32	391.8	372.807	369.94	66.96
13-07-2016	490	494	482	492	74570900	412.08	393.39	373.787	370.67	68.52
14-07-2016	494	505	490	492	128952900	414.02	394.99	374.76	371.46	68.52
15-07-2016	496	498	480	484	58274000	415.8	396.47	375.76	372.21	63.87
18-07-2016	488	494	482	488	49570700	417.72	397.94	376.753	372.96	65.14
19-07-2016	490	496	486	488	51482200	419.56	399.1	377.6	373.665	65.14
20-07-2016	490	500	488	492	83095700	421.44	400.37	378.427	374.405	66.51
21-07-2016	498	520	496	505	304828000	423.7	401.88	379.373	375.22	70.56
22-07-2016	510	520	500	515	131692900	426.4	403.47	380.447	376.11	73.24
25-07-2016	515	520	500	505	93249700	429.1	405.11	381.513	376.985	66.70
26-07-2016	505	510	496	500	57638300	431.7	406.59	382.607	377.87	63.64
27-07-2016	505	510	496	500	87248500	434.1	408.13	383.707	378.79	63.64
28-07-2016	500	545	498	540	238257100	437.3	410.04	385.093	379.91	74.49
29-07-2016	545	560	520	525	194595000	440.48	411.85	386.413	380.935	66.48
01-08-2016	525	545	525	535	80625200	443.94	413.57	387.813	382.02	68.88
02-08-2016	535	540	520	520	52058700	447.1	415.16	389.02	382.915	61.74
03-08-2016	520	535	520	530	70235500	450.06	416.88	390.26	383.74	64.39
04-08-2016	530	535	520	530	62239500	453.18	418.51	391.527	384.4	64.39
05-08-2016	530	540	520	525	88209800	456.08	420.13	392.753	385.14	61.90
08-08-2016	535	535	525	535	72468300	459.18	421.84	394.033	385.805	64.83
09-08-2016	540	560	540	555	201963200	462.68	423.81	395.467	386.53	69.82
10-08-2016	560	570	545	550	64592300	465.88	425.68	396.827	387.35	67.25
11-08-2016	555	585	550	565	221345700	469.26	427.38	398.293	388.195	70.73
12-08-2016	570	570	540	550	109449100	472.26	429.06	399.673	389.07	63.47
15-08-2016	555	555	530	540	62853400	475.18	430.62	401.067	389.845	59.11
16-08-2016	540	550	535	535	29958500	478.16	432.08	402.38	390.62	57.00
18-08-2016	540	550	535	540	64093300	481.2	433.61	403.713	391.43	58.59
19-08-2016	545	545	525	525	46214600	483.82	435.02	404.987	392.15	52.33
22-08-2016	525	535	520	520	60715500	486.42	436.41	406.247	392.765	50.40
23-08-2016	525	525	505	515	61612900	488.84	437.71	407.5	393.27	48.48
24-08-2016	515	525	505	515	35519800	491.1	439.02	408.74	393.75	48.48
25-08-2016	520	530	510	515	43412100	493.4	440.4	409.967	394.295	48.48
26-08-2016	515	520	505	505	47965000	495.54	441.68	411.12	394.905	44.25
29-08-2016	505	505	486	486	81549700	497.38	442.79	412.167	395.39	37.55
30-08-2016	492	498	476	486	70287200	499.3	443.93	413.253	395.94	37.55
31-08-2016	486	496	482	492	52729800	501.42	445.09	414.307	396.46	40.83
01-09-2016	494	494	482	484	31059400	502.94	446.13	415.393	396.935	37.97
02-09-2016	488	496	482	494	40352800	504.74	447.21	416.547	397.465	43.32
05-09-2016	498	510	498	498	99063300	506.34	448.27	417.707	398.035	45.35
06-09-2016	505	505	496	498	30351200	507.94	449.37	418.86	398.71	45.35
07-09-2016	500	505	494	494	29030500	508.1	450.45	420.013	399.385	43.54
08-09-2016	498	498	484	484	40016800	507.86	451.4	421.1	400.055	39.32
09-09-2016	482	482	472	474	41363600	507.7	452.29	422.127	400.655	35.60
13-09-2016	470	470	446	446	75181400	507.14	452.89	422.96	401.175	27.70
14-09-2016	442	462	436	462	74154200	506.54	453.66	423.853	401.79	36.39
15-09-2016	462	470	454	470	68793500	506.3	454.61	424.8	402.465	40.25
16-09-2016	474	476	462	472	46263100	506.02	455.4	425.78	403.2	41.21
19-09-2016	470	480	466	478	36190400	505.98	456.01	426.8	403.935	44.12
20-09-2016	478	480	460	462	41462400	505.7	456.45	427.66	404.53	38.64
21-09-2016	462	476	460	476	45668500	505.46	457.13	428.647	405.225	45.07
22-09-2016	482	496	482	488	96720200	505.5	457.91	429.7	405.98	49.92
23-09-2016	492	494	480	486	53159800	505.38	458.73	430.72	406.685	49.14
26-09-2016	480	484	474	474	23234300	505.02	459.52	431.667	407.325	44.64
27-09-2016	476	488	470	482	44974200	504.98	460.39	432.64	408.065	48.05
28-09-2016	486	486	476	476	40372000	504.74	461.23	433.54	408.75	45.78
29-09-2016	482	484	476	476	35985400	504.5	462.03	434.233	409.325	45.78
30-09-2016	472	480	462	462	44092800	503.9	462.67	434.88	409.795	40.57
03-10-2016	468	482	468	476	52929100	503.32	463.51	435.693	410.36	47.05
04-10-2016	476	478	466	474	37910500	502.5	464.45	436.48	410.96	46.28
05-10-2016	474	474	466	468	17088600	501.76	465.43	437.327	411.575	43.93
06-10-2016	470	472	462	462	28807700	501	466.35	438.06	412.205	41.66
07-10-2016	462	468	462	464	14029300	500.28	467.19	438.847	412.85	42.72
10-10-2016	464	468	452	454	43299800	498.56	467.93	439.547	413.46	38.91
11-10-2016	458	460	452	454	27538700	497.14	468.81	440.28	414.095	38.91
12-10-2016	454	458	452	452	18818900	495.48	469.71	440.873	414.73	38.11
13-10-2016	456	458	446	446	38837600	494	470.55	441.44	415.265	35.77
14-10-2016	448	454	442	446	21352300	492.32	471.19	442.027	415.775	35.77
17-10-2016	446	450	436	442	57117500	490.56	471.87	442.527	416.285	34.14
18-10-2016	442	468	442	468	114240200	489.42	472.75	443.227	416.92	50.04
19-10-2016	472	476	456	458	66553100	487.88	473.53	443.853	417.495	45.49
20-10-2016	462	464	452	454	20632500	485.86	474.27	444.493	418.065	43.78
21-10-2016	462	468	456	460	48836000	484.06	474.97	445.14	418.635	47.00
24-10-2016	462	468	460	466	41894000	482.08	475.67	445.613	419.24	50.09
25-10-2016	468	470	454	458	49757200	480.24	476.25	446.12	419.815	46.22
26-10-2016	458	458	444	448	45418300	478.4	476.79	446.547	420.4	41.88
27-10-2016	448	456	442	444	31875000	476.58	477.37	446.913	420.93	40.25
28-10-2016	442	448	438	442	25752400	474.62	477.91	447.28	421.44	39.42
31-10-2016	442	450	440	448	39387000	473.08	478.45	447.707	422.01	43.19
01-11-2016	450	454	436	438	39547200	471.44	478.93	448.087	422.545	38.85
02-11-2016	438	440	424	426	57945200	469.66	479.25	448.36	423.04	34.39
03-11-2016	426	432	410	412	50860900	467.6	479.35	448.547	423.455	30.05
04-11-2016	410	424	406	420	51754400	465.7	479.55	448.833	423.9	35.09
07-11-2016	424	434	418	424	50405000	464.08	479.81	449.147	424.36	37.51
08-11-2016	428	432	424	426	27644800	462.88	480.13	449.487	424.845	38.74
09-11-2016	430	430	412	416	49167500	461.48	480.39	449.78	425.31	35.03
10-11-2016	420	430	420	422	43909400	460.08	480.75	450.087	425.75	38.82
11-11-2016	416	416	400	402	48834600	458.44	480.69	450.233	426.155	32.09
14-11-2016	402	402	380	380	54589400	456.16	480.45	450.193	426.45	26.63
15-11-2016	384	394	378	380	46800300	453.8	480.07	450.113	426.73	26.63
16-11-2016	388	396	382	390	33441200	451.64	479.79	450.127	427.055	32.67
17-11-2016	392	396	384	384	14912900	449.44	478.77	450.113	427.37	31.02
18-11-2016	384	388	384	386	7954100	447.48	477.67	450.093	427.695	32.25
21-11-2016	388	390	380	384	17102200	445.68	476.69	450.087	428.015	31.64
22-11-2016	386	390	382	386	24436600	444.48	475.81	450.087	428.34	33.00
23-11-2016	386	390	382	382	18178400	442.88	474.71	450.067	428.61	31.65
24-11-2016	380	382	372	372	19367600	440.92	473.61	450.047	428.83	28.50
25-11-2016	372	376	364	366	19508400	438.8	472.41	449.867	429.035	26.78
28-11-2016	368	368	362	364	11099600	436.52	471.25	449.513	429.23	26.21
29-11-2016	366	374	362	362	28639200	434.52	470.11	449.14	429.375	25.62
30-11-2016	366	380	364	380	65506000	432.6	469.03	448.953	429.635	38.87
01-12-2016	384	386	368	368	39543500	430.2	467.85	448.673	429.825	34.46
02-12-2016	370	380	366	378	18607500	428.04	466.71	448.5	430.05	40.51
05-12-2016	376	384	376	378	17468900	426.12	465.57	448.387	430.28	40.51
06-12-2016	384	386	376	382	26411600	424.12	464.55	448.3	430.51	42.95
07-12-2016	382	384	376	378	13703500	422.16	463.45	448.207	430.695	41.14
08-12-2016	382	404	382	394	127970100	420.52	462.51	448.193	430.805	50.22
09-12-2016	398	400	390	390	31699200	419.08	461.49	448.14	430.93	48.22
13-12-2016	390	390	380	382	21010000	417.2	460.26	448.073	431.07	44.40
14-12-2016	384	388	376	376	27629000	415.24	458.87	448.047	431.17	41.73
15-12-2016	374	376	366	370	33517600	413.28	457.52	448.047	431.315	39.20
16-12-2016	370	374	364	366	28666600	411.36	456.18	448.02	431.385	37.56
19-12-2016	370	372	354	356	34624900	409.2	454.74	447.86	431.435	33.76
20-12-2016	356	364	354	356	25972500	407.24	452.9	447.7	431.47	33.76
21-12-2016	356	364	352	352	16939200	405.2	451.17	447.607	431.51	32.25
22-12-2016	352	356	344	344	18086500	403.04	449.26	447.487	431.415	29.41
23-12-2016	344	348	332	334	25319300	400.8	447.4	447.3	431.28	26.29
27-12-2016	334	352	334	344	27489400	398.76	445.54	447.047	431.21	33.84
28-12-2016	346	356	346	354	40958900	397	443.78	446.913	431.145	40.41
29-12-2016	354	364	352	356	36732800	394.76	442.09	446.753	431.11	41.66
30-12-2016	360	360	350	352	23953400	392.64	440.26	446.567	431.05	39.86
03-01-2017	354	358	346	358	14470600	390.72	438.29	446.42	431.05	43.78
04-01-2017	356	386	352	386	92238200	389.24	436.65	446.393	431.165	57.66
05-01-2017	388	390	372	376	60738900	387.44	434.76	446.26	431.07	52.66
06-01-2017	382	386	376	380	44879600	385.88	433.06	446.127	431.06	54.36
09-01-2017	382	384	368	374	26734500	384.4	431.4	445.993	431.01	51.38
10-01-2017	374	378	370	374	17349900	383	429.79	445.913	430.935	51.38
11-01-2017	376	380	372	374	31828000	381.64	428.13	445.82	430.87	51.38
12-01-2017	374	392	374	378	103181700	380.24	426.66	445.713	430.84	53.50
13-01-2017	380	382	372	374	16420700	378.96	425.2	445.607	430.805	51.10
16-01-2017	372	378	364	374	27578700	377.92	423.79	445.473	430.75	51.10
17-01-2017	374	378	370	370	31595700	377.08	422.34	445.26	430.68	48.56
18-01-2017	374	388	374	380	79093400	376.28	420.99	445.127	430.695	54.62
19-01-2017	384	414	384	412	245015900	376.04	420.06	445.22	430.87	67.72
20-01-2017	416	416	398	400	94902800	375.52	419.2	445.26	430.995	60.65
23-01-2017	404	406	390	392	62798700	375.04	418.26	445.273	431.095	56.42
24-01-2017	396	398	390	392	46745400	374.44	417.26	445.313	431.175	56.42
25-01-2017	392	396	380	384	62968000	374.08	416.26	445.153	431.195	52.20
26-01-2017	384	392	384	390	42609200	374.28	415.22	445.06	431.215	54.92
27-01-2017	394	396	386	388	22579300	374.44	414.12	444.86	431.195	53.82
30-01-2017	388	394	386	386	23845900	374.36	413	444.647	431.185	52.68
31-01-2017	386	390	382	382	26353600	374.32	411.88	443.953	431.165	50.39
01-02-2017	384	390	382	386	22758300	374.32	410.9	443.22	431.15	52.61
02-02-2017	386	396	384	392	49568100	374.48	410.08	442.62	431.185	55.81
03-02-2017	396	408	394	398	98758000	374.72	409.6	442.113	431.245	58.80
06-02-2017	398	402	394	394	35027800	374.96	408.92	441.46	431.29	56.08
07-02-2017	392	396	386	386	36916200	375.24	408.08	440.82	431.345	50.98
08-02-2017	388	390	384	388	16626400	375.68	407.24	440.167	431.32	52.15
09-02-2017	388	396	386	386	34284200	376.12	406.32	439.54	431.165	50.85
10-02-2017	388	394	386	390	28607000	376.68	405.6	438.967	431.025	53.36
13-02-2017	398	398	388	392	29298200	376.92	404.76	438.327	430.945	54.62
14-02-2017	394	396	386	386	25718700	377.28	403.74	437.66	430.825	50.26
16-02-2017	384	392	384	388	24732700	377.48	402.76	436.967	430.745	51.64
17-02-2017	388	390	384	384	17212400	377.6	401.86	436.247	430.69	48.72
20-02-2017	384	388	384	384	6995700	377.64	400.88	435.58	430.635	48.72
21-02-2017	384	386	372	376	38817800	377.6	399.88	434.833	430.555	43.07
22-02-2017	378	382	376	378	16163100	377.28	398.9	434.1	430.465	44.79
23-02-2017	380	384	378	380	8513500	377.08	398.08	433.353	430.375	46.54
24-02-2017	374	382	374	378	16347900	377	397.1	432.507	430.305	45.01
27-02-2017	380	382	374	376	10891900	377	396.12	431.58	430.285	43.47
28-02-2017	378	378	372	372	16204300	377.04	395.16	430.693	430.295	40.48
01-03-2017	372	376	366	366	23370500	377.04	394.2	429.8	430.275	36.44
02-03-2017	368	374	368	370	18196200	377.32	393.26	428.933	430.225	40.69
03-03-2017	370	370	362	366	13819300	377.52	392.38	427.773	430.155	37.96
06-03-2017	370	374	366	368	22681900	377.84	391.52	426.727	430.165	40.12
07-03-2017	368	378	366	370	30136200	378.36	390.7	425.627	430.205	42.29
08-03-2017	372	376	370	372	16407400	379.12	389.96	424.64	430.255	44.46
09-03-2017	372	374	366	368	15915600	379.6	389.18	423.56	430.185	41.13
10-03-2017	366	370	366	366	10539000	379.84	388.42	422.467	430.145	39.54
13-03-2017	364	370	362	366	9832500	380.04	387.4	421.407	430.075	39.54
14-03-2017	370	374	366	368	11324600	380.36	386.5	420.293	430.015	42.14
15-03-2017	368	372	366	366	9924200	380.52	385.62	419.033	429.945	40.28
16-03-2017	368	370	358	362	38517400	380.04	384.64	417.78	429.805	36.77
17-03-2017	366	366	358	366	22609500	379.84	383.64	416.453	429.655	42.19
20-03-2017	366	372	366	366	15672800	379.56	382.72	415.227	429.485	42.19
21-03-2017	370	374	368	370	19106200	379.48	381.94	414.093	429.365	47.41
22-03-2017	370	370	362	366	18430600	379.32	381.16	412.967	429.265	43.21
23-03-2017	366	370	366	366	7851400	379.16	380.4	411.807	429.155	43.21
24-03-2017	368	368	362	362	13068200	378.84	379.54	410.72	428.995	39.18
27-03-2017	364	366	358	360	13984100	378.56	378.76	409.653	428.845	37.30
29-03-2017	360	368	360	368	10572100	378.44	378.18	408.673	428.715	48.01
30-03-2017	368	370	364	364	9665200	378.32	377.7	407.667	428.525	43.97
31-03-2017	366	368	362	362	9909300	377.96	377.12	406.647	428.335	42.06
03-04-2017	362	368	352	354	25110300	376.8	376.42	405.64	428.115	35.44
04-04-2017	354	360	352	356	21928800	375.92	375.72	404.773	427.925	38.06
05-04-2017	356	364	350	350	45330200	375.08	375.06	403.867	427.725	33.64
06-04-2017	350	356	346	348	16098000	374.2	374.32	402.907	427.535	32.30
07-04-2017	348	352	346	348	8743200	373.48	373.78	402	427.235	32.30
10-04-2017	356	356	346	348	26784500	372.64	373.46	401.027	426.955	32.30
11-04-2017	348	352	346	346	9933100	371.8	373.12	400.013	426.595	30.76
12-04-2017	346	366	346	358	55091000	371.24	372.8	399.08	426.295	47.05
13-04-2017	360	360	354	354	17216100	370.68	372.5	398.147	425.635	43.38
17-04-2017	350	354	350	350	6779000	369.96	372.14	397.253	424.905	40.03
18-04-2017	350	354	350	352	7461500	369.16	371.82	396.44	424.255	42.43
20-04-2017	352	352	346	348	9035000	368.16	371.44	395.787	423.625	39.06
21-04-2017	346	350	346	346	11145900	367.2	371.08	395.013	422.895	37.46
25-04-2017	350	352	346	348	18147900	366.44	370.84	394.2	422.225	40.10
26-04-2017	350	360	348	350	36330900	365.68	370.68	393.387	421.545	42.71
27-04-2017	352	352	348	350	5962100	364.96	370.54	392.533	420.895	42.71
28-04-2017	350	350	346	348	5672000	364.12	370.4	391.773	420.255	40.66
02-05-2017	348	352	344	346	10264300	363.2	370.06	390.907	419.545	38.66
03-05-2017	346	346	336	336	20144500	362.2	369.74	389.893	418.795	30.56
04-05-2017	338	340	334	338	24185200	361.2	369.34	388.907	418.025	33.56
05-05-2017	338	342	336	340	9810600	360.32	368.96	388.013	417.265	36.51
08-05-2017	340	346	340	342	12899200	359.48	368.56	387.08	416.555	39.41
09-05-2017	344	352	340	342	27107000	358.8	368.2	386.187	415.825	39.41
10-05-2017	342	346	332	336	13175600	357.96	367.62	385.253	415.065	34.01
12-05-2017	336	338	330	330	15150800	356.96	367.02	384.373	414.255	29.63
15-05-2017	332	336	328	330	7139700	356	366.5	383.4	413.38	29.63
16-05-2017	330	334	328	330	13074800	355.08	366.04	382.44	412.455	29.63
17-05-2017	332	336	316	320	27745100	354.04	365.54	381.453	411.53	23.38
18-05-2017	320	322	314	318	17069400	353.08	365.06	380.493	410.62	22.36
19-05-2017	320	328	318	326	21662900	352.2	364.76	379.573	409.75	34.61
22-05-2017	332	340	328	328	75457300	351.44	364.48	378.733	408.69	37.28
23-05-2017	336	338	326	328	25622100	350.64	364.24	377.893	407.705	37.28
24-05-2017	332	332	326	328	7960600	349.8	364.08	377.067	406.67	37.28
26-05-2017	328	330	324	326	8314100	348.88	364	376.267	405.7	35.47
29-05-2017	328	332	326	326	9401300	348.04	363.82	375.467	404.68	35.47
30-05-2017	328	328	324	324	6623900	347.2	363.52	374.68	403.65	33.59
31-05-2017	324	334	322	334	13909800	346.56	363.3	373.787	402.695	48.37
02-06-2017	330	330	326	326	6819900	345.72	363.04	372.907	401.65	40.59
05-06-2017	326	332	322	324	12745700	344.88	362.7	372.04	400.495	38.90
06-06-2017	326	330	322	330	7342000	344.24	362.14	371.173	399.395	46.13
07-06-2017	330	338	326	334	32102000	343.6	361.72	370.293	398.24	50.35
08-06-2017	334	336	330	330	13450100	342.88	361.22	369.44	397.14	46.43
09-06-2017	330	334	320	322	23252100	341.92	360.7	368.6	396.05	39.77
12-06-2017	322	324	318	318	14890600	340.96	360.14	367.76	394.965	36.92
13-06-2017	320	324	318	322	7660000	340.08	359.62	366.96	393.875	41.44
14-06-2017	322	328	320	324	14605200	339.32	359.08	366.133	392.87	43.62
15-06-2017	326	328	322	322	9153700	338.56	358.56	365.36	391.88	41.94
16-06-2017	322	326	318	322	9423500	337.64	358.04	364.667	390.915	41.94
19-06-2017	324	324	318	318	13993000	336.72	357.52	364.04	389.93	38.50
20-06-2017	320	322	316	318	10548800	335.84	356.9	363.36	388.945	38.50
21-06-2017	318	320	316	318	9014100	335.12	355.96	362.653	388.01	38.50
22-06-2017	322	322	316	318	3971300	334.36	355.14	361.933	387.17	38.50
03-07-2017	322	322	318	320	15950500	333.76	354.42	361.293	386.34	41.72
04-07-2017	324	324	318	318	18968100	333.16	353.68	360.6	385.47	39.49
05-07-2017	318	324	318	320	14297100	332.6	353.04	360.053	384.65	42.78
06-07-2017	322	322	318	322	4812800	332.08	352.36	359.667	383.79	45.93
07-07-2017	320	322	318	318	5968100	331.52	351.66	359.253	382.89	41.05
10-07-2017	318	320	316	316	8111100	330.68	350.96	358.76	381.98	38.83
11-07-2017	318	322	316	316	9327200	329.92	350.3	358.307	381.09	38.83
12-07-2017	318	326	316	320	15725000	329.32	349.64	357.867	380.27	45.65
13-07-2017	320	324	320	320	7110800	328.68	348.92	357.44	379.5	45.65
14-07-2017	322	324	320	320	8957300	328.12	348.14	357	378.87	45.65
17-07-2017	322	324	320	320	7556300	327.6	347.4	356.587	378.16	45.65
18-07-2017	320	322	316	318	6912200	327	346.72	356.227	377.4	42.47
19-07-2017	318	324	316	320	15794800	326.4	346.04	355.92	376.64	46.49
20-07-2017	320	328	318	324	19943800	325.88	345.42	355.653	375.87	53.49
21-07-2017	326	326	316	316	16963600	325.24	344.68	355.347	375.14	41.73
24-07-2017	318	318	310	310	23899600	324.52	343.86	354.88	374.31	35.44
25-07-2017	312	314	302	304	28407800	323.88	343.04	354.453	373.39	30.49
26-07-2017	306	308	304	308	8104700	323.28	342.24	353.987	372.5	36.82
27-07-2017	308	310	306	308	14071700	322.64	341.48	353.52	371.67	36.82
28-07-2017	308	310	304	306	7801000	321.92	340.7	353.013	370.79	34.98
31-07-2017	308	326	306	322	124404900	321.52	340.16	352.64	370.02	54.61
01-08-2017	324	332	324	330	60016400	321.4	339.68	352.213	369.29	60.96
02-08-2017	330	334	326	330	24835400	321.4	339.18	351.813	368.63	60.96
03-08-2017	330	354	326	350	126831300	321.8	338.9	351.6	368	72.22
04-08-2017	350	362	330	354	100684800	322.28	338.68	351.453	367.4	73.85
07-08-2017	356	360	348	350	47459900	322.88	338.46	351.32	366.81	69.47
08-08-2017	352	356	344	352	36411300	323.56	338.32	351.227	366.26	70.41
09-08-2017	352	366	352	360	61326900	324.24	338.22	351.253	365.74	73.89
10-08-2017	362	366	356	356	31123700	324.8	338.12	351.253	365.25	69.49
11-08-2017	356	360	344	348	33511100	325.2	337.92	351.227	364.72	61.59
14-08-2017	348	354	348	350	23336400	325.64	337.72	351.267	364.21	62.73
15-08-2017	352	358	352	358	21463100	326.28	337.58	351.427	363.77	66.96
16-08-2017	360	374	358	372	92238100	327.2	337.62	351.613	363.4	72.78
18-08-2017	370	372	364	366	26817400	328.04	337.62	351.693	363.02	67.31
21-08-2017	366	374	362	370	58148200	328.76	337.66	351.787	362.53	68.98
22-08-2017	370	372	364	366	31753100	329.56	337.64	351.88	362.07	65.38
23-08-2017	372	374	366	370	45907700	330.48	337.68	351.96	361.65	67.22
24-08-2017	370	370	362	362	19237200	331.12	337.68	351.8	361.16	60.30
25-08-2017	362	368	362	364	17627000	331.72	337.66	351.72	360.65	61.37
28-08-2017	366	368	360	360	15514300	332.32	337.6	351.587	360.16	58.00
29-08-2017	360	362	352	358	33194700	333.04	337.48	351.48	359.71	56.34
30-08-2017	358	362	358	360	16456800	333.88	337.42	351.387	359.29	57.65
31-08-2017	358	362	352	358	13571100	334.6	337.34	351.28	358.87	55.84
04-09-2017	358	360	344	346	27653000	335.04	337.18	351.067	358.36	46.45
05-09-2017	348	350	332	336	40559000	335.32	336.94	350.813	357.85	40.36
06-09-2017	334	338	330	332	18613300	335.52	336.58	350.533	357.38	38.20
07-09-2017	334	346	332	346	42462400	336.08	336.4	350.373	357.05	48.57
08-09-2017	346	354	346	346	32837800	336.64	336.24	350.147	356.68	48.57
11-09-2017	346	354	344	346	16173600	337.2	336.16	349.707	356.29	48.57
12-09-2017	348	352	344	344	18249100	337.72	336.04	349.333	355.88	47.16
13-09-2017	344	348	338	344	16121100	338.2	335.98	349.013	355.52	47.16
14-09-2017	348	368	342	360	85865700	339.04	336.1	348.8	355.21	58.38
15-09-2017	362	372	360	364	76814300	339.92	336.26	348.667	355.02	60.63
18-09-2017	366	404	364	402	281632000	341.52	336.8	348.747	355.13	74.65
19-09-2017	402	408	388	396	82575900	343.08	337.3	348.8	355.21	70.39
20-09-2017	396	404	390	396	59481600	344.68	337.68	348.867	355.24	70.39
22-09-2017	398	404	392	396	29588600	346.28	338.1	348.96	355.3	70.39
25-09-2017	398	408	396	402	87608400	347.92	338.62	349.067	355.38	72.36
26-09-2017	406	406	396	398	58374100	349.48	339.08	349.107	355.45	69.06
27-09-2017	398	400	380	390	63354300	350.88	339.5	349.053	355.47	62.88
28-09-2017	390	396	380	380	67611700	352.08	339.84	348.96	355.46	56.12
29-09-2017	382	386	372	378	52735800	353.28	340.14	348.907	355.49	54.85
02-10-2017	378	386	378	382	38922700	354.52	340.46	348.867	355.57	56.95
03-10-2017	382	386	374	376	63300500	355.56	340.72	348.8	355.63	52.97
04-10-2017	376	396	376	396	79470600	357.16	341.2	348.84	355.8	62.40
05-10-2017	396	398	386	388	32764200	358.72	341.62	348.813	355.84	57.44
06-10-2017	390	390	386	388	15547300	360.4	342.14	348.827	355.94	57.44
09-10-2017	386	390	380	384	29179800	361.92	342.6	348.8	355.97	54.91
10-10-2017	382	388	382	388	10314200	363.52	343.08	348.827	356.02	56.95
11-10-2017	388	398	388	394	47859500	365.28	343.6	348.893	356.08	59.89
12-10-2017	392	404	392	398	46488800	366.8	344.16	349.04	356.18	61.76
13-10-2017	398	400	388	390	21034100	368	344.7	349.12	356.16	56.12
16-10-2017	396	396	388	394	19628400	369.28	345.34	349.213	356.18	58.18
17-10-2017	394	396	382	384	25733100	369.96	345.88	349.253	356.19	51.66
18-10-2017	384	390	372	378	45218100	370.44	346.36	349.267	356.2	48.17
19-10-2017	378	382	374	374	14069500	370.92	346.9	349.28	356.22	45.94
20-10-2017	376	382	374	380	18150100	371.48	347.52	349.373	356.29	49.70
23-10-2017	380	386	380	382	16438000	371.92	348.08	349.453	356.42	50.92
24-10-2017	382	392	380	392	26312700	372.64	348.72	349.627	356.6	56.61
25-10-2017	392	404	392	400	58363800	373.68	349.44	349.84	356.84	60.55
26-10-2017	400	404	392	394	22950400	374.56	350.1	350	357.09	56.41
27-10-2017	394	402	392	396	20585000	375.32	350.8	350.16	357.4	57.46
30-10-2017	396	398	388	388	22330000	375.64	351.42	350.293	357.62	52.09
31-10-2017	388	414	388	406	168823200	376.44	352.24	350.56	357.88	60.93
01-11-2017	408	410	396	402	47855600	377.08	352.92	350.8	358.11	58.35
02-11-2017	402	406	394	396	25446200	377.68	353.62	350.987	358.33	54.62
03-11-2017	400	406	396	404	29537600	378.36	354.42	351.24	358.56	58.44
06-11-2017	404	406	400	402	12013100	379.16	355.14	351.507	358.64	57.14
07-11-2017	402	412	400	406	43530400	380	355.86	351.773	358.79	59.10
08-11-2017	404	408	400	402	13874900	380.84	356.58	352.013	358.9	56.33
09-11-2017	402	404	396	398	13744600	381.64	357.34	352.2	359.02	53.63
10-11-2017	398	400	396	398	7817900	382.4	358.14	352.413	359.14	53.63
13-11-2017	400	400	390	390	15200900	383.04	358.82	352.573	359.22	48.27
14-11-2017	390	394	382	388	23152000	383.88	359.46	352.747	359.27	47.00
15-11-2017	390	396	388	392	19516900	385	360.16	352.96	359.36	49.83
16-11-2017	394	398	392	394	11996700	386.24	360.88	353.133	359.46	51.24
17-11-2017	394	396	388	388	18240300	387.08	361.58	353.293	359.55	46.99
20-11-2017	388	392	382	386	14955700	387.88	362.26	353.453	359.58	45.63
21-11-2017	386	388	380	386	21299800	388.68	362.94	353.667	359.45	45.63
22-11-2017	386	398	382	388	25159500	389.56	363.64	353.88	359.39	47.40
23-11-2017	388	392	386	388	5810100	390.44	364.32	354.133	359.37	47.40
24-11-2017	390	392	382	384	6227400	390.92	364.98	354.373	359.33	44.08
27-11-2017	384	388	382	386	11551200	391.36	365.64	354.627	359.34	46.11
28-11-2017	386	386	374	378	27937900	390.88	366.2	354.827	359.28	39.87
29-11-2017	378	380	368	372	47929300	390.4	366.74	355	359.2	35.95
30-11-2017	372	374	370	370	25165000	389.88	367.28	355.08	359.12	34.72
04-12-2017	370	372	354	358	53993500	389.12	367.7	355.107	359	28.44
05-12-2017	358	360	350	352	21269300	388.12	368.02	355.12	358.83	25.92
06-12-2017	350	358	336	338	48549700	386.92	368.2	355.027	358.56	21.19
07-12-2017	340	346	338	340	19021200	385.92	368.4	354.973	358.27	23.34
08-12-2017	340	354	340	346	32932200	385.24	368.66	354.973	358.03	29.55
11-12-2017	346	354	338	338	36615400	384.44	368.86	354.907	357.79	26.47
12-12-2017	338	342	338	342	15303400	383.64	369.08	354.853	357.56	30.38
13-12-2017	342	350	342	348	18627600	383.08	369.32	354.84	357.37	35.88
14-12-2017	348	358	346	354	31791300	382.24	369.7	354.88	357.19	40.91
15-12-2017	356	374	354	370	47914900	381.88	370.3	355.04	357.08	51.77
18-12-2017	370	374	360	368	9519100	381.48	370.94	355.253	356.99	50.52
19-12-2017	368	372	366	368	13421500	381.16	371.54	355.453	356.89	50.52
20-12-2017	368	372	354	358	14831600	380.56	372.04	355.573	356.76	44.32
21-12-2017	358	366	354	360	15556300	379.88	372.58	355.693	356.64	45.75
22-12-2017	360	366	356	356	9817300	379.04	372.92	355.787	356.54	43.35
27-12-2017	356	362	354	360	14498300	378.44	373.22	355.947	356.45	46.38
28-12-2017	362	362	356	356	6781800	377.68	373.48	356.12	356.33	43.85
29-12-2017	356	360	354	356	7795900	377.12	373.54	356.293	356.22	43.85
02-01-2018	350	364	340	360	10118400	376.76	373.6	356.493	356.14	47.19
03-01-2018	360	362	356	356	8518200	376.4	373.66	356.733	356.06	44.35
04-01-2018	360	366	354	358	39167300	375.96	373.72	357	356.02	46.10
05-01-2018	358	362	356	358	14920300	375.48	373.7	357.213	355.96	46.10
08-01-2018	362	376	362	374	45196700	375.12	373.88	357.52	356	58.27
09-01-2018	372	388	372	380	85442900	374.72	374.2	357.867	356.06	61.75
10-01-2018	380	386	378	382	33399800	374.48	374.52	358.227	356.12	62.87
11-01-2018	382	382	374	378	23525100	374.12	374.72	358.573	356.15	59.16
12-01-2018	378	380	374	378	11458800	373.92	374.78	358.92	356.2	59.16
15-01-2018	384	384	376	378	11609800	373.36	374.9	359.28	356.26	59.16
16-01-2018	378	380	370	374	32917200	372.8	374.94	359.547	356.3	55.10
17-01-2018	374	380	372	378	17658500	372.44	375.06	359.893	356.35	58.19
18-01-2018	378	386	376	380	43391200	371.96	375.16	360.267	356.42	59.68
19-01-2018	380	382	376	376	12106800	371.44	375.3	360.573	356.49	55.41
22-01-2018	376	380	374	376	16019000	370.84	375.42	360.853	356.54	55.41
23-01-2018	378	382	374	378	33719900	370.36	375.6	361.173	356.6	57.19
24-01-2018	378	394	376	390	116714600	370.2	375.92	361.627	356.7	65.95
25-01-2018	390	392	384	386	51260300	369.96	376.18	362.08	356.8	61.44
26-01-2018	384	400	384	396	73019700	370.08	376.56	362.573	356.95	67.43
29-01-2018	400	408	396	406	99094800	370.44	377.16	363.12	357.17	72.11
30-01-2018	406	406	384	388	66372200	370.36	377.68	363.56	357.31	56.42
31-01-2018	386	398	380	394	35310400	370.36	378.3	364.04	357.44	59.57
01-02-2018	396	420	394	412	165338600	370.84	378.96	364.667	357.68	67.24
02-02-2018	416	416	406	412	59844400	371.36	379.62	365.293	357.93	67.24
05-02-2018	402	406	394	396	61650900	371.56	380.12	365.813	358.14	56.24
06-02-2018	388	390	368	378	104792900	371.36	380.46	366.213	358.25	46.94
07-02-2018	384	390	382	386	45931200	371.32	380.88	366.653	358.43	50.83
08-02-2018	388	390	382	386	21727900	371.36	381.14	367.107	358.62	50.83
09-02-2018	380	380	372	376	22973400	371.16	381.26	367.48	358.76	45.95
12-02-2018	376	384	376	378	31711200	371.16	381.02	367.853	358.91	47.04
13-02-2018	382	388	382	382	16400900	371.36	380.88	368.28	359.09	49.26
14-02-2018	386	386	380	382	5285400	371.6	380.74	368.72	359.21	49.26
15-02-2018	384	388	382	382	8751400	372.08	380.6	369.16	359.35	49.26
19-02-2018	384	390	380	388	21104400	372.8	380.46	369.613	359.54	52.95
20-02-2018	388	398	388	390	29494500	373.84	380.38	370.08	359.73	54.15
21-02-2018	398	398	388	388	21136700	374.8	380.36	370.533	359.93	52.70
22-02-2018	388	394	380	382	19667800	375.52	380.38	370.947	360.11	48.52
23-02-2018	384	390	384	384	12851400	376.44	380.44	371.387	360.29	49.95
26-02-2018	384	390	382	382	8553600	377.24	380.44	371.8	360.45	48.50
27-02-2018	382	390	382	384	19659000	377.96	380.52	372.2	360.62	50.06
28-02-2018	386	396	384	392	44582100	378.72	380.48	372.707	360.84	55.81
01-03-2018	394	406	392	400	77835700	379.32	380.6	373.307	361.11	60.69
02-03-2018	404	404	394	396	18491300	379.88	380.68	373.92	361.41	57.29
05-03-2018	400	402	388	390	15087300	380.32	380.74	374.467	361.67	52.53
06-03-2018	392	396	386	388	14534000	380.92	380.74	375	361.91	51.00
07-03-2018	392	392	374	376	81938500	381.24	380.56	375.467	362.08	42.96
08-03-2018	376	384	374	382	26897800	381.76	380.4	375.867	362.28	47.43
09-03-2018	384	388	378	388	14759300	382.32	380.38	376.253	362.54	51.51
12-03-2018	388	392	386	386	10579000	382.92	380.3	376.627	362.82	50.11
13-03-2018	386	392	378	382	17969900	383.44	380.28	376.84	363.08	47.35
14-03-2018	380	382	378	380	5485000	383.84	380.3	377.013	363.33	45.98
15-03-2018	380	386	376	378	15692300	384.28	380.34	377.2	363.62	44.59
16-03-2018	376	390	370	390	31333000	384.92	380.44	377.453	363.98	53.63
19-03-2018	388	392	384	386	11775000	385.48	380.48	377.627	364.28	50.66
20-03-2018	386	392	380	384	18296600	385.68	380.4	377.813	364.56	49.20
21-03-2018	388	392	384	390	24959600	385.88	380.3	378.093	364.87	53.54
22-03-2018	390	400	386	390	26141000	386.04	380.26	378.36	365.18	53.54
23-03-2018	378	388	370	378	23052300	386.04	380.08	378.493	365.44	44.68
26-03-2018	382	390	374	380	28149600	386.08	380	378.547	365.71	46.28
27-03-2018	382	392	382	384	24796800	386.2	379.78	378.667	366.01	49.42
28-03-2018	382	386	376	382	11237700	386.36	379.58	378.747	366.25	47.91
29-03-2018	384	384	376	378	5157300	386.36	379.4	378.827	366.51	44.95
02-04-2018	378	386	376	386	6201700	386.48	379.22	378.933	366.82	51.41
03-04-2018	384	392	382	392	20131300	386.8	379.12	379.133	367.13	55.62
04-04-2018	396	400	382	382	26783200	386.92	378.88	379.253	367.37	48.14
05-04-2018	390	390	382	386	8278000	387.08	378.72	379.427	367.65	50.98
06-04-2018	386	390	378	380	10361100	386.88	378.54	379.573	367.94	46.84
09-04-2018	378	392	378	390	10924900	386.96	378.46	379.773	368.3	53.60
10-04-2018	390	392	386	390	11502600	386.84	378.46	379.987	368.64	53.60
11-04-2018	390	392	386	388	7051900	386.48	378.46	380.267	368.96	52.07
12-04-2018	386	390	386	390	4772500	386.52	378.44	380.627	369.3	53.50
13-04-2018	390	390	386	388	4852500	386.4	378.38	381	369.63	51.83
16-04-2018	390	394	388	390	13329200	385.96	378.4	381.293	369.99	53.40
17-04-2018	390	394	386	386	5504000	385.44	378.4	381.56	370.33	49.90
18-04-2018	388	394	388	388	9725800	385.28	378.42	381.84	370.68	51.61
19-04-2018	390	392	386	388	7968000	385.48	378.42	382.133	371.03	51.61
20-04-2018	388	390	380	382	19550200	385.4	378.36	382.387	371.34	46.14
23-04-2018	382	384	380	380	4530300	385.28	378.32	382.52	371.65	44.44
24-04-2018	380	384	372	380	17000600	385.36	378.26	382.627	371.95	44.44
25-04-2018	380	380	370	372	13132200	385.24	378.2	382.427	372.2	37.98
26-04-2018	372	374	358	358	18811400	384.76	378.06	382.173	372.4	29.82
27-04-2018	360	366	354	358	10460900	384.28	377.94	381.92	372.61	29.82
30-04-2018	362	364	356	364	6631600	383.92	378	381.707	372.85	36.59
02-05-2018	364	370	358	368	12726800	383.52	378.16	381.48	373.09	40.70
03-05-2018	368	370	350	368	15100900	383.08	378.46	381.28	373.33	40.70
04-05-2018	368	374	352	352	17162800	382.36	378.58	381.027	373.49	31.29
07-05-2018	352	360	352	360	6302100	381.92	378.72	380.893	373.69	38.90
08-05-2018	362	362	352	352	10669100	381.28	378.86	380.72	373.86	34.76
09-05-2018	352	354	342	348	11282600	380.6	378.92	380.493	374	32.87
11-05-2018	348	358	340	340	51668600	379.72	378.84	380.253	374.08	29.43
14-05-2018	338	348	336	340	5396700	378.68	378.7	379.88	374.2	29.43
15-05-2018	344	344	336	340	3922100	377.48	378.4	379.56	374.35	29.43
16-05-2018	340	342	326	328	29625600	376.12	378	379.16	374.47	24.61
17-05-2018	330	338	328	334	16054300	375	377.66	378.827	374.6	30.72
18-05-2018	336	338	330	330	7778700	373.84	377.38	378.44	374.71	29.03
21-05-2018	330	334	324	330	10635700	372.92	377.08	378.013	374.83	29.03
22-05-2018	330	334	328	334	18526700	371.96	376.86	377.587	374.89	33.29
23-05-2018	332	338	332	334	12541100	370.88	376.6	377.213	374.91	33.29
24-05-2018	334	346	334	342	23422600	370	376.46	376.867	374.97	41.44
25-05-2018	344	354	340	344	32196900	369.24	376.34	376.6	374.94	43.30
28-05-2018	348	356	344	356	24319700	368.76	376.3	376.453	374.95	52.97
30-05-2018	352	362	346	354	31214700	368.28	376.28	376.32	374.97	51.40
31-05-2018	350	358	346	354	24710100	367.56	376.24	376.147	374.98	51.40
04-06-2018	354	354	348	350	8635900	366.84	376.16	375.933	374.93	48.09
05-06-2018	350	356	348	352	15387700	366.2	375.94	375.667	374.91	49.83
06-06-2018	352	358	352	354	8232200	365.48	375.68	375.36	374.94	51.58
07-06-2018	354	370	352	368	26653000	365.04	375.54	375.187	375.03	61.66
08-06-2018	364	370	352	368	11272200	364.84	375.44	375	375.08	61.66
20-06-2018	360	368	352	356	23343300	364.36	375.22	374.787	375	51.09
21-06-2018	356	362	354	356	8519800	363.8	375	374.453	374.95	51.09
22-06-2018	356	358	346	346	10342600	363.08	374.72	374.08	374.83	43.82
25-06-2018	346	358	342	352	10452100	362.56	374.46	373.787	374.76	48.55
26-06-2018	352	354	344	346	6827300	361.76	374.12	373.4	374.64	44.52
27-06-2018	346	358	340	342	12752400	360.76	373.78	373	374.54	42.01
28-06-2018	342	346	332	332	9887400	359.76	373.34	372.507	374.38	36.48
29-06-2018	350	350	322	328	11574800	358.6	372.84	372.013	374.22	34.53
02-07-2018	328	334	324	324	4886600	357.48	372.18	371.52	374.05	32.64
03-07-2018	324	326	308	310	12373200	355.88	371.42	370.933	373.8	27.07
04-07-2018	308	312	292	308	9886000	354.24	370.54	370.387	373.55	26.38
05-07-2018	308	312	304	308	6201700	352.64	369.56	369.853	373.36	26.38
06-07-2018	310	310	304	306	5761100	350.96	368.74	369.28	373.21	25.62
09-07-2018	308	320	308	318	4599800	349.56	367.98	368.773	373.14	37.29
10-07-2018	324	342	318	332	15846100	348.4	367.18	368.4	373.07	47.63
11-07-2018	332	334	320	322	14391100	347.12	366.28	367.973	372.95	42.27
12-07-2018	322	328	318	322	5499500	345.8	365.54	367.547	372.83	42.27
13-07-2018	322	326	318	320	6703200	344.44	364.96	367.093	372.71	41.19
16-07-2018	318	324	318	320	2323800	343.2	364.3	366.64	372.59	41.19
17-07-2018	320	324	318	322	3199300	342.04	363.66	366.227	372.4	42.88
18-07-2018	322	328	320	328	4884800	341	363.18	365.84	372.22	47.72
19-07-2018	328	336	326	328	9059300	340.12	362.68	365.507	371.85	47.72
20-07-2018	330	332	322	324	5775600	339.44	362.1	365.187	371.49	44.78
23-07-2018	326	328	320	326	3126800	338.8	361.54	364.893	371.14	46.55
24-07-2018	328	336	328	336	8776800	338.24	361.08	364.747	370.84	54.42
25-07-2018	336	342	334	334	6335100	337.56	360.54	364.627	370.5	52.75
26-07-2018	336	342	334	334	5598600	336.88	359.98	364.6	370.18	52.75
27-07-2018	334	338	328	330	5923200	336.44	359.4	364.533	369.88	49.24
30-07-2018	332	338	332	338	5039900	336	358.96	364.48	369.67	55.60
31-07-2018	338	338	320	320	18375200	335.36	358.32	364.36	369.38	42.65
01-08-2018	324	338	322	336	9335900	335.12	357.86	364.32	369.15	53.10
02-08-2018	336	338	330	334	3853900	335	357.36	364.227	368.94	51.83
03-08-2018	334	336	324	324	4429000	334.68	356.68	364.027	368.58	45.91
06-08-2018	326	336	326	336	4352300	334.6	356.04	363.8	368.32	52.87
07-08-2018	340	340	336	338	3084700	334.8	355.46	363.6	368.07	53.93
08-08-2018	338	340	332	332	5025100	334.76	354.88	363.36	367.81	50.27
09-08-2018	334	336	328	328	3382300	334.72	354.28	363.16	367.51	47.93
10-08-2018	328	334	328	334	1820600	334.8	353.86	362.987	367.21	51.57
13-08-2018	332	332	322	326	4086200	334.64	353.3	362.787	366.85	46.87
14-08-2018	326	326	314	320	5811600	334.36	352.62	362.52	366.5	43.65
15-08-2018	320	324	316	318	3557500	333.88	351.94	362.267	366.12	42.60
16-08-2018	318	320	310	310	5883600	333.2	351.22	361.96	365.75	38.60
20-08-2018	314	324	312	320	6271900	332.48	350.62	361.693	365.46	45.49
21-08-2018	322	324	320	322	3543700	331.84	350.06	361.467	365.2	46.77
23-08-2018	322	330	320	330	6701400	331.36	349.46	361.28	364.95	51.68
24-08-2018	332	332	322	326	4497600	330.88	348.86	361.067	364.67	49.24
27-08-2018	326	330	324	326	3731900	330.36	348.28	360.747	364.34	49.24
28-08-2018	328	330	324	328	4946800	329.84	347.66	360.4	363.98	50.59
29-08-2018	328	330	324	324	1832500	328.96	347	360.013	363.63	47.84
30-08-2018	324	330	318	318	5624800	327.96	346.4	359.613	363.24	43.98
31-08-2018	320	326	312	326	5777100	327.36	345.86	359.267	362.93	49.80
03-09-2018	324	324	318	318	3891100	326.6	345.2	358.867	362.49	44.79
04-09-2018	320	320	310	314	4865600	325.96	344.52	358.467	362.05	42.49
05-09-2018	314	314	286	288	33158400	324.68	343.62	357.867	361.51	31.24
06-09-2018	288	294	280	288	7107700	323.52	342.64	357.253	360.93	31.24
07-09-2018	290	292	282	284	8637800	322.36	341.56	356.64	360.34	29.83
10-09-2018	284	288	278	282	3693600	321.36	340.56	356.013	359.72	29.13
12-09-2018	286	290	282	282	7471200	320.44	339.52	355.373	359.12	29.13
13-09-2018	284	298	284	290	15134000	319.76	338.62	354.707	358.58	36.15
14-09-2018	294	296	288	292	10536500	319.4	337.64	354.08	358.05	37.81
17-09-2018	296	296	290	290	4139900	319.04	336.64	353.373	357.55	36.78
18-09-2018	290	290	282	286	8097100	318.6	335.62	352.573	357.04	34.74
19-09-2018	288	292	282	282	4710100	318.12	334.54	351.867	356.49	32.79
20-09-2018	284	288	284	284	3625000	317.44	333.5	351.133	355.94	34.76
21-09-2018	282	290	282	290	5730000	316.6	332.5	350.32	355.45	40.42
24-09-2018	292	292	284	284	4657500	315.84	331.48	349.467	354.94	36.97
25-09-2018	284	286	282	282	2346600	315.04	330.42	348.707	354.42	35.87
26-09-2018	282	286	280	280	6901400	314.24	329.34	348.053	353.88	34.76
27-09-2018	282	286	280	286	4738500	313.56	328.38	347.387	353.37	40.71
28-09-2018	286	294	282	286	7968600	312.84	327.44	346.72	352.88	40.71
01-10-2018	288	290	284	288	4539100	312.04	326.52	346.133	352.39	42.72
02-10-2018	288	298	286	288	10395300	311.24	325.68	345.533	351.94	42.72
03-10-2018	288	292	286	290	3784600	310.56	325	344.92	351.53	44.90
04-10-2018	290	292	276	282	7760300	309.68	324.24	344.253	351.09	38.59
05-10-2018	282	282	272	272	6512600	308.4	323.32	343.52	350.66	32.44
08-10-2018	272	276	270	272	3044700	307.16	322.36	342.747	350.26	32.44
09-10-2018	270	278	270	276	5828900	306	321.44	341.987	349.95	37.09
10-10-2018	278	282	274	276	2768200	304.92	320.68	341.24	349.63	37.09
11-10-2018	276	276	260	266	4197700	303.48	319.74	340.467	349.23	30.92
12-10-2018	266	272	266	272	2835200	302.52	318.94	339.72	348.9	37.62
15-10-2018	272	278	268	276	7040200	301.32	318.22	339.013	348.57	41.68
16-10-2018	278	280	272	272	6362600	300.08	317.54	338.267	348.19	38.95
17-10-2018	276	280	274	278	1772000	299.16	316.92	337.507	347.81	44.80
18-10-2018	278	280	274	280	2256200	298.04	316.32	336.707	347.36	46.63
19-10-2018	280	282	274	274	3832400	296.76	315.78	335.893	346.89	42.11
22-10-2018	278	286	278	284	5239400	295.8	315.28	335.187	346.47	50.69
23-10-2018	286	290	284	286	4277500	294.96	314.84	334.507	346.11	52.21
24-10-2018	286	294	284	288	6466400	294.04	314.42	333.92	345.75	53.75
25-10-2018	288	288	274	278	5173200	293.08	313.86	333.227	345.36	45.80
26-10-2018	278	280	276	276	2792400	292.2	313.28	332.48	344.94	44.39
29-10-2018	276	280	276	278	1078100	291.4	312.64	331.76	344.55	46.18
30-10-2018	278	278	272	272	2012500	290.64	311.92	331.027	344.13	41.83
31-10-2018	274	278	272	278	1991300	289.8	311.14	330.347	343.72	47.19
01-11-2018	278	288	270	270	6781000	288.76	310.3	329.627	343.29	41.68
02-11-2018	276	286	274	278	5540000	287.72	309.54	328.88	342.89	48.19
05-11-2018	282	284	278	280	7894100	286.8	308.84	328.173	342.5	49.70
06-11-2018	280	308	280	300	19118300	286.28	308.32	327.613	342.13	61.74
07-11-2018	306	308	296	304	16269300	285.8	307.82	327.04	341.75	63.61
08-11-2018	306	312	304	306	14417600	285.44	307.2	326.48	341.37	64.55
09-11-2018	306	306	296	304	11367500	285.16	306.56	325.987	341	62.81
12-11-2018	302	304	294	300	8510400	284.64	306	325.453	340.61	59.36
13-11-2018	296	296	288	292	5696700	284.12	305.36	324.84	340.18	53.09
14-11-2018	296	300	290	290	5202900	283.64	304.8	324.227	339.76	51.62
15-11-2018	292	298	290	296	6095800	283.8	304.24	323.68	339.35	55.59
16-11-2018	298	306	298	300	9870000	284.04	303.78	323.107	338.95	58.06
19-11-2018	300	318	300	314	20850200	284.64	303.5	322.587	338.64	65.33
21-11-2018	314	314	306	312	18603800	285.24	303.3	322.12	338.32	63.63
22-11-2018	312	324	312	322	19037600	286.04	303.24	321.693	338.04	68.09
23-11-2018	324	330	316	316	7537600	286.56	303.16	321.267	337.67	63.09
26-11-2018	318	324	312	322	6576800	287.16	303.28	320.813	337.35	65.80
27-11-2018	322	324	314	314	6783300	287.64	303.34	320.307	336.94	59.53
28-11-2018	314	318	308	314	6507500	288.2	303.4	319.813	336.48	59.53
29-11-2018	320	330	316	330	18892000	289.16	303.64	319.413	336.19	66.85
30-11-2018	330	348	324	348	29070500	290.44	303.94	319.147	335.96	72.81
03-12-2018	348	356	348	356	22649900	291.76	304.18	318.92	335.68	74.97
04-12-2018	356	358	350	354	8785400	293.16	304.5	318.707	335.39	73.40
05-12-2018	348	352	340	352	16541700	294.56	304.8	318.467	335.17	71.79
06-12-2018	352	354	344	346	11122100	295.88	305.06	318.187	335.01	67.02
07-12-2018	346	352	344	348	9618800	297.12	305.34	317.96	334.82	67.79
10-12-2018	350	350	344	346	2393100	298.32	305.58	317.733	334.62	66.13
11-12-2018	346	348	330	342	9387400	299.4	305.72	317.48	334.45	62.83
12-12-2018	342	348	336	342	3703500	300.48	305.86	317.28	334.27	62.83
13-12-2018	344	350	344	350	8622800	301.68	306.12	317.227	334.11	66.69
14-12-2018	352	354	340	342	12125600	302.88	306.28	317.12	333.91	59.98
17-12-2018	342	346	334	338	7962400	304.2	306.3	316.947	333.69	56.89
18-12-2018	338	338	324	328	9297200	305.32	306.24	316.68	333.39	49.97
19-12-2018	328	338	328	338	5330600	306.56	306.28	316.48	333.13	55.77
20-12-2018	336	338	330	332	4105200	307.68	306.3	316.347	332.85	51.88
21-12-2018	336	336	318	318	14674200	308.72	306.1	316.067	332.53	44.16
26-12-2018	318	318	308	314	5439000	309.56	306.04	315.813	332.18	42.23
27-12-2018	318	320	312	312	5311500	310.28	305.8	315.573	331.83	41.25
28-12-2018	316	320	310	312	11981900	311.08	305.58	315.387	331.47	41.25
02-01-2019	314	318	308	310	5356300	311.72	305.44	315.187	331.06	40.18
03-01-2019	314	330	310	330	17812200	312.72	305.38	315.12	330.71	53.28
04-01-2019	330	334	326	328	15591200	313.8	305.28	315.12	330.37	52.05
07-01-2019	334	342	330	334	12399800	314.8	305.3	315.12	330.09	55.37
08-01-2019	334	340	330	332	8698300	315.72	305.34	315.133	329.81	54.03
09-01-2019	332	344	332	342	15855300	316.8	305.42	315.213	329.64	59.34
10-01-2019	346	350	342	346	17827300	318.16	305.62	315.293	329.46	61.27
11-01-2019	346	352	344	348	11086300	319.6	305.9	315.387	329.26	62.23
14-01-2019	348	352	342	342	5587800	320.88	306.14	315.387	329.04	57.60
15-01-2019	342	350	332	346	25052500	322.36	306.5	315.4	328.86	59.75
16-01-2019	350	354	346	350	16996100	323.8	306.8	315.36	328.71	61.84
17-01-2019	350	354	340	342	10209000	325.24	307	315.28	328.53	55.63
18-01-2019	342	346	338	338	5076600	326.44	307.08	315.173	328.27	52.78
21-01-2019	338	344	338	340	6131900	327.64	307.22	315.107	328.04	54.04
22-01-2019	340	340	334	338	8002500	328.4	307.34	315.013	327.81	52.52
23-01-2019	340	348	338	342	15187800	329.16	307.48	314.933	327.57	55.24
24-01-2019	346	354	344	348	23570800	330	307.72	314.8	327.36	59.02
25-01-2019	352	374	352	368	51932600	331.28	308.22	314.8	327.31	68.55
28-01-2019	372	376	350	354	30773700	332.36	308.5	314.787	327.18	58.32
29-01-2019	354	362	350	356	12527200	333.64	308.88	314.787	327.04	59.26
30-01-2019	356	360	340	358	18370300	335	309.32	314.867	326.92	60.22
31-01-2019	358	366	354	356	21495900	336.2	310	314.893	326.81	58.73
01-02-2019	358	362	356	356	8052600	337.32	310.68	314.96	326.66	58.73
04-02-2019	360	360	346	350	11688100	338.04	311.34	315.013	326.45	54.07
06-02-2019	360	366	348	366	20538100	339.12	312.18	315.24	326.37	62.59
07-02-2019	364	376	364	370	27528500	340.08	313.06	315.52	326.29	64.37
08-02-2019	366	372	354	360	12869900	340.96	313.76	315.76	326.19	57.06
11-02-2019	360	364	350	352	11055400	341.56	314.36	316.04	326	51.97
12-02-2019	354	356	332	342	23698800	342.12	314.88	316.267	325.76	46.41
13-02-2019	342	346	340	344	5259100	342.72	315.46	316.507	325.54	47.61
14-02-2019	346	348	340	342	11772500	342.96	316.06	316.747	325.3	46.49
15-02-2019	344	344	330	330	11495900	342.6	316.52	316.827	325.01	40.31
18-02-2019	330	336	330	336	6839400	342.2	316.98	316.853	324.74	44.29
19-02-2019	338	340	332	332	5361900	341.76	317.46	316.92	324.47	42.27
20-02-2019	332	338	326	330	16623900	341.32	317.94	316.973	324.18	41.25
21-02-2019	332	334	326	330	34051700	341	318.44	317.04	323.89	41.25
22-02-2019	332	332	324	328	14005800	340.6	318.86	317.093	323.62	40.13
25-02-2019	330	334	326	326	13473700	340.2	319.26	317.12	323.35	38.99
26-02-2019	326	328	322	326	14875000	339.88	319.64	317.107	323.08	38.99
27-02-2019	326	336	324	330	18043100	339.64	320.06	317.12	322.87	42.76
28-02-2019	330	332	322	324	12308200	339.12	320.4	317.12	322.7	38.88
01-03-2019	326	326	320	322	7901200	338.72	320.8	317.093	322.52	37.66
04-03-2019	322	332	322	326	8737600	338.48	321.34	317.027	322.33	41.62
05-03-2019	326	326	314	316	20391800	338.24	321.78	316.907	322.07	35.54
06-03-2019	316	318	310	314	10017600	337.76	322.16	316.773	321.8	34.45
08-03-2019	314	316	310	314	6403200	337.4	322.54	316.667	321.61	34.45
11-03-2019	314	316	306	306	10409500	337.16	322.94	316.453	321.34	30.18
12-03-2019	306	310	302	302	10266300	336.92	323.24	316.333	321.09	28.29
13-03-2019	304	306	300	304	5285400	336.76	323.52	316.12	320.87	30.63
14-03-2019	304	308	304	308	3397600	336.68	323.88	315.947	320.71	35.18
15-03-2019	308	314	304	304	11512700	336.56	324.14	315.813	320.53	32.86
18-03-2019	312	318	306	312	11145900	336.2	324.46	315.653	320.39	41.22
19-03-2019	314	318	312	316	9310700	335.96	324.88	315.507	320.33	44.91
20-03-2019	314	318	314	318	4627700	335.64	325.22	315.413	320.25	46.71
21-03-2019	318	330	318	326	27538700	335.52	325.62	315.4	320.23	53.30
22-03-2019	330	330	322	324	8080900	335.16	325.98	315.333	320.2	51.58
25-03-2019	322	322	310	310	9556300	334.44	326.3	315.227	320.08	41.51
26-03-2019	310	316	310	312	2779100	333.72	326.66	315.173	319.97	43.21
27-03-2019	314	316	310	312	7943900	333.12	327	315.133	319.82	43.21
28-03-2019	316	316	310	314	2413000	332.48	327.42	315.16	319.67	45.07
29-03-2019	314	316	310	310	6068900	331.68	327.74	315.093	319.44	42.10
01-04-2019	310	320	306	320	14220800	331.24	328.24	315.08	319.27	50.82
02-04-2019	320	328	320	320	10363500	330.88	328.66	315.013	319.1	50.82
04-04-2019	320	340	320	336	33081500	330.8	329.22	315.08	319.03	61.56
05-04-2019	340	340	332	334	13713100	330.72	329.56	315.133	318.94	59.80
08-04-2019	334	340	328	340	21682300	330.68	329.92	315.213	318.87	63.20
09-04-2019	340	356	340	354	63708200	330.8	330.4	315.413	318.8	69.64
10-04-2019	354	354	346	348	18314600	330.4	330.84	315.613	318.7	64.44
11-04-2019	346	350	338	338	11869200	330.08	331.22	315.693	318.61	56.81
12-04-2019	338	344	332	336	5283500	329.68	331.66	315.813	318.51	55.40
15-04-2019	338	346	338	342	6651300	329.36	332.18	316	318.49	58.71
16-04-2019	340	348	338	344	8451000	329.12	332.66	316.373	318.45	59.79
18-04-2019	350	354	344	352	28575000	329.04	333.18	316.8	318.48	63.84
22-04-2019	352	360	346	348	12673600	329	333.52	317.227	318.51	60.55
23-04-2019	350	354	348	352	15426800	328.72	333.92	317.693	318.61	62.62
24-04-2019	352	352	346	346	6841100	328.24	334.16	318.12	318.7	57.73
25-04-2019	348	352	340	342	9563900	327.88	334.42	318.467	318.79	54.66
26-04-2019	342	342	324	336	11671700	327.56	334.56	318.76	318.92	50.34
29-04-2019	336	344	330	336	6122500	327.44	334.78	319.067	319.06	50.34
30-04-2019	338	340	334	336	7199300	327.28	335	319.4	319.2	50.34
02-05-2019	336	342	330	340	11036600	327.24	335.1	319.787	319.37	53.41
03-05-2019	340	340	324	332	17296700	327.28	334.94	320.107	319.44	47.14
06-05-2019	332	332	320	326	5017300	327.08	334.64	320.347	319.41	43.06
07-05-2019	328	336	324	332	6862600	327.08	334.42	320.667	319.46	47.92
08-05-2019	330	332	324	328	5541200	327.04	334.18	320.973	319.49	45.15
09-05-2019	328	330	314	324	16054600	326.92	333.96	321.267	319.51	42.51
10-05-2019	324	326	316	322	8328600	326.8	333.7	321.507	319.52	41.21
13-05-2019	326	326	310	310	23316100	326.48	333.34	321.667	319.46	34.42
14-05-2019	310	328	304	328	12987600	326.52	333.2	321.933	319.46	48.21
15-05-2019	328	330	312	312	6432300	326.16	332.9	322.093	319.38	40.13
16-05-2019	314	316	306	310	8438100	325.88	332.5	322.227	319.31	39.25
17-05-2019	314	314	300	308	14526500	325.6	332.16	322.4	319.22	38.34
20-05-2019	312	312	300	306	3364100	325.2	331.84	322.627	319.07	37.40
21-05-2019	308	314	304	312	6835600	325.12	331.68	322.893	318.96	41.97
22-05-2019	312	318	308	318	7035300	325.2	331.48	323.173	318.88	46.20
23-05-2019	318	322	318	318	3342400	325.28	331.34	323.453	318.82	46.20
24-05-2019	318	324	316	322	2133300	325.6	331.38	323.827	318.74	49.07
27-05-2019	324	328	322	328	4194200	326.12	331.52	324.2	318.78	53.11
28-05-2019	328	328	306	306	28945600	326.16	331.46	324.4	318.63	40.44
29-05-2019	308	318	308	314	8257100	326.28	331.48	324.68	318.53	45.53
31-05-2019	316	326	316	324	5040000	326.68	331.62	324.987	318.53	51.15
10-06-2019	326	330	324	330	10121100	327.04	331.62	325.32	318.5	54.20
11-06-2019	330	332	324	328	5074200	327.28	331.62	325.68	318.45	53.01
12-06-2019	330	332	326	328	5560800	327.48	331.56	325.973	318.43	53.01
13-06-2019	328	338	316	336	17532000	327.68	331.6	326.307	318.47	57.35
14-06-2019	336	338	330	330	6382500	327.8	331.48	326.587	318.45	53.37
17-06-2019	334	334	322	322	3038000	328.04	331.24	326.88	318.43	48.53
18-06-2019	322	332	322	328	5667600	328.36	331.04	327.227	318.47	52.04
19-06-2019	330	344	330	342	21015400	328.96	331.04	327.653	318.59	59.06
20-06-2019	342	348	334	336	22494600	329.4	330.94	328.08	318.72	55.33
21-06-2019	338	340	334	334	5183700	329.88	330.78	328.453	318.79	54.10
24-06-2019	336	346	334	340	11255900	330.28	330.76	328.92	318.88	57.17
25-06-2019	342	350	338	346	16317800	330.8	330.84	329.373	318.96	60.05
26-06-2019	346	350	338	346	5468100	331	330.9	329.813	319.06	60.05
27-06-2019	346	348	342	344	3746600	331.2	330.96	330.107	319.15	58.53
28-06-2019	346	348	340	340	3113300	331.2	330.94	330.347	319.21	55.50
01-07-2019	342	346	342	342	5497100	330.96	330.88	330.587	319.3	56.71
02-07-2019	344	346	340	344	9961600	330.88	330.64	330.853	319.43	57.93
03-07-2019	344	346	342	344	7825200	331	330.54	331.147	319.52	57.93
04-07-2019	344	344	340	342	4776600	331.12	330.4	331.48	319.64	56.09
05-07-2019	344	344	338	340	7206300	331.08	330.22	331.813	319.77	54.23
08-07-2019	338	342	334	334	7473500	330.88	330	332.067	320	48.98
09-07-2019	334	340	334	338	6438100	330.6	329.82	332.32	320.25	52.30
10-07-2019	338	346	338	346	10176700	330.56	329.78	332.533	320.56	58.15
11-07-2019	348	356	348	354	22566600	330.6	329.66	332.813	320.92	63.04
12-07-2019	356	356	344	346	9973800	330.6	329.42	332.973	321.24	56.00
15-07-2019	346	352	344	348	17583800	330.72	329.3	333.187	321.53	57.28
16-07-2019	352	352	346	346	3528500	330.92	329.24	333.347	321.8	55.54
17-07-2019	348	348	342	344	5057600	331.08	329.26	333.547	322.07	53.77
18-07-2019	344	352	342	352	7644400	331.4	329.34	333.8	322.4	59.34
19-07-2019	352	354	346	346	4730500	331.52	329.38	333.907	322.72	54.08
22-07-2019	346	348	342	344	9444900	331.76	329.52	333.88	323.02	52.41
23-07-2019	348	348	344	346	3789000	332.16	329.62	333.813	323.3	53.94
24-07-2019	346	348	342	346	4183000	332.44	329.76	333.76	323.61	53.94
25-07-2019	346	348	342	348	7163900	332.84	329.94	333.733	323.94	55.60
26-07-2019	348	350	334	342	7580100	333.2	330.06	333.707	324.25	49.81
29-07-2019	344	344	334	336	4329400	333.48	330.14	333.627	324.5	44.79
30-07-2019	338	344	334	334	5530300	333.96	330.22	333.547	324.74	43.23
31-07-2019	336	338	328	332	9580900	334.04	330.28	333.48	324.96	41.66
01-08-2019	334	334	322	322	11339600	334.24	330.2	333.347	325.13	34.86
02-08-2019	324	324	312	314	6035100	334.32	330.1	333.107	325.25	30.56
05-08-2019	320	320	304	310	12842900	334.36	329.98	332.893	325.39	28.66
06-08-2019	300	310	300	310	9435400	334.44	329.82	332.707	325.58	28.66
07-08-2019	312	318	308	310	11437600	334.4	329.76	332.587	325.77	28.66
08-08-2019	310	324	310	322	9874000	334.48	329.84	332.48	326	42.16
09-08-2019	322	328	312	312	7527800	334.36	329.82	332.347	326.18	36.04
12-08-2019	314	318	312	314	2022000	334.2	329.9	332.32	326.42	37.98
13-08-2019	314	314	308	312	7381800	333.88	330	332.307	326.62	36.78
14-08-2019	312	320	312	318	6111400	334.12	330.14	332.347	326.83	42.63
15-08-2019	310	316	310	312	4818800	334.08	330.18	332.347	327.03	38.77
16-08-2019	318	328	312	318	7242500	333.96	330.32	332.4	327.23	44.22
19-08-2019	318	322	316	318	3685300	333.72	330.38	332.32	327.42	44.22
20-08-2019	318	322	314	316	2325000	333.48	330.38	332.24	327.63	42.75
21-08-2019	314	320	312	316	2893400	333.24	330.36	332.12	327.79	42.75
22-08-2019	316	318	314	316	2825200	332.84	330.26	332.013	327.94	42.75
23-08-2019	314	320	314	314	3016500	332.52	330.16	331.827	328.07	41.04
26-08-2019	316	316	308	312	4322400	332.32	330.18	331.6	328.24	39.35
27-08-2019	312	312	306	306	6626600	331.88	330.12	331.32	328.39	34.73
28-08-2019	306	314	306	312	2881000	331.28	330.12	331.12	328.56	42.06
29-08-2019	314	314	306	308	4961700	330.72	330.06	330.867	328.74	38.92
30-08-2019	308	314	308	312	3369700	330.28	330.08	330.613	328.91	43.46
02-09-2019	312	316	310	310	6061300	329.68	329.98	330.4	329.11	41.79
03-09-2019	312	312	308	310	2563500	328.96	329.88	330.213	329.27	41.79
04-09-2019	310	312	306	306	3808500	328.16	329.58	329.987	329.4	38.36
05-09-2019	308	312	308	308	4291400	327.44	329.32	329.787	329.44	40.97
06-09-2019	308	312	306	306	7147300	326.76	328.98	329.547	329.45	39.18
09-09-2019	306	314	306	314	5542900	326.2	328.58	329.32	329.49	48.79
10-09-2019	314	318	308	308	5467900	325.48	328.18	328.92	329.51	43.27
11-09-2019	308	322	308	322	11689700	325.04	328.02	328.707	329.62	55.83
12-09-2019	322	326	316	316	7007200	324.52	327.82	328.44	329.74	50.65
13-09-2019	318	320	312	312	5090200	323.96	327.52	328.133	329.85	47.49
16-09-2019	316	316	310	312	3399800	323.52	327.2	327.84	329.93	47.49
17-09-2019	312	314	308	310	3566300	322.96	326.78	327.533	329.98	45.83
18-09-2019	310	316	308	314	3380900	322.32	326.44	327.293	329.98	49.62
19-09-2019	316	320	312	312	4368700	321.48	326.04	326.933	329.98	47.82
20-09-2019	312	314	300	300	5226000	320.56	325.58	326.467	329.87	38.74
23-09-2019	302	308	300	306	6875800	319.72	325.22	326.107	329.82	44.42
24-09-2019	308	308	294	296	11929000	318.72	324.82	325.733	329.69	38.08
25-09-2019	296	302	296	300	6525300	317.84	324.46	325.453	329.62	41.67
26-09-2019	300	304	298	300	10562700	316.8	324.1	325.16	329.55	41.67
27-09-2019	300	300	290	292	12694500	315.72	323.62	324.827	329.36	36.73
30-09-2019	292	294	288	290	5760500	314.64	323.2	324.56	329.07	35.60
01-10-2019	290	294	288	294	3931000	313.6	322.88	324.28	328.76	39.62
02-10-2019	292	294	288	288	10325700	312.44	322.44	323.987	328.43	35.99
03-10-2019	288	290	282	282	8320200	311.12	321.98	323.667	328.08	32.76
04-10-2019	286	290	280	282	4837100	309.92	321.56	323.347	327.76	32.76
07-10-2019	284	290	272	274	5974400	308.68	321.08	322.987	327.39	28.76
08-10-2019	274	278	274	276	6427500	307.52	320.74	322.653	327.04	31.03
09-10-2019	280	280	272	272	11842900	306.32	320.18	322.293	326.69	29.04
10-10-2019	274	276	272	276	4610300	305.4	319.82	321.933	326.36	33.62
11-10-2019	278	280	276	276	5667800	304.64	319.48	321.613	325.99	33.62
14-10-2019	280	282	274	276	7139900	303.96	319.16	321.307	325.66	33.62
15-10-2019	280	280	274	276	5530800	303.28	318.86	320.973	325.35	33.62
16-10-2019	278	288	278	284	9456500	302.76	318.58	320.76	325.13	43.44
17-10-2019	286	292	284	290	5616900	302.12	318.3	320.6	324.89	49.48
18-10-2019	290	290	284	286	1856300	301.6	317.98	320.413	324.66	45.95
21-10-2019	286	290	284	284	2454300	301	317.6	320.267	324.49	44.26
22-10-2019	284	288	282	286	2442200	300.48	317.18	320.16	324.35	46.39
23-10-2019	286	288	282	286	2576200	299.84	316.98	320.04	324.22	46.39
24-10-2019	286	294	286	290	8585600	299.4	316.74	319.92	324.11	50.76
25-10-2019	290	294	288	288	4442500	298.8	316.38	319.813	324	48.62
28-10-2019	288	290	284	284	1184700	298.12	315.92	319.627	323.77	44.59
29-10-2019	286	288	282	284	2331600	297.48	315.48	319.413	323.55	44.59
30-10-2019	284	286	280	280	6745400	296.76	315	319.16	323.28	40.67
31-10-2019	280	284	274	274	5034300	295.92	314.38	318.813	322.99	35.62
01-11-2019	276	276	260	262	12678300	294.88	313.7	318.4	322.59	28.10
04-11-2019	266	268	260	262	4112900	293.88	313.1	318.08	322.17	28.10
05-11-2019	266	270	262	270	4059700	293.16	312.52	317.8	321.78	38.19
06-11-2019	272	274	262	264	4294800	292.2	311.74	317.48	321.39	34.30
07-11-2019	264	266	260	262	2995600	291.28	311	317.133	320.97	33.09
08-11-2019	262	266	262	262	3368100	290.28	310.28	316.813	320.53	33.09
11-11-2019	264	270	260	268	5190000	289.44	309.56	316.467	320.16	40.40
12-11-2019	268	270	262	264	3695900	288.52	308.74	316.093	319.79	37.46
13-11-2019	264	266	262	264	3844700	287.68	307.92	315.613	319.41	37.46
14-11-2019	266	266	252	260	8632700	286.72	307.08	315.12	319.02	34.55
15-11-2019	260	264	256	258	3775400	285.76	306.26	314.573	318.6	33.16
18-11-2019	258	262	256	260	2916600	284.68	305.44	313.947	318.16	35.94
19-11-2019	260	262	256	258	2498600	283.68	304.58	313.347	317.61	34.40
20-11-2019	260	260	258	258	2594400	282.4	303.72	312.813	317.13	34.40
21-11-2019	260	260	254	260	2789800	281.28	302.9	312.307	316.65	37.50
22-11-2019	260	260	252	254	2242000	280.12	302.04	311.72	316.13	32.53
25-11-2019	254	258	242	258	9142700	279.04	301.28	311.147	315.64	38.39
26-11-2019	258	260	246	246	3155700	277.76	300.36	310.44	315.09	29.98
27-11-2019	246	248	240	242	4891600	276.32	299.32	309.733	314.55	27.79
28-11-2019	244	244	232	238	5136400	274.84	298.16	308.973	313.91	25.77
29-11-2019	238	240	230	240	4810500	273.64	297.1	308.267	313.26	28.57
02-12-2019	242	242	234	234	14375800	272.2	295.96	307.547	312.63	25.47
03-12-2019	236	246	232	238	4901700	271.04	294.88	306.893	312.06	30.86
04-12-2019	236	238	232	236	5865900	269.76	293.8	306.227	311.53	29.70
05-12-2019	236	242	236	240	8630200	268.56	292.68	305.587	311.01	34.96
06-12-2019	240	242	234	236	7876000	267.44	291.58	304.893	310.48	32.35
09-12-2019	236	244	234	242	9680200	266.48	290.56	304.293	310.04	39.62
10-12-2019	242	252	242	248	9974700	265.56	289.58	303.773	309.6	45.88
11-12-2019	250	250	244	244	2728700	264.68	288.56	303.187	309.16	42.70
12-12-2019	246	248	242	246	2467200	263.96	287.54	302.64	308.74	44.76
13-12-2019	248	250	240	242	8818200	263.16	286.54	302.093	308.3	41.54
16-12-2019	244	246	236	240	6072400	262.48	285.58	301.547	307.86	39.99
17-12-2019	240	244	238	244	4669500	261.84	284.68	301.107	307.45	44.45
18-12-2019	244	248	242	246	7712900	261.32	283.82	300.56	307.05	46.59
19-12-2019	246	248	244	246	2484900	260.72	283.06	300.12	306.63	46.59
20-12-2019	246	246	238	238	7674000	259.96	282.3	299.64	306.2	39.53
23-12-2019	240	242	238	238	6674000	259.2	281.58	299.173	305.78	39.53
26-12-2019	238	242	236	240	10282300	258.48	280.88	298.733	305.35	42.08
27-12-2019	240	242	238	240	7237700	257.6	280.18	298.253	304.97	42.08
30-12-2019	238	240	236	238	15034700	256.56	279.34	297.72	304.59	40.12
02-01-2020	238	240	236	238	3323600	255.6	278.6	297.187	304.21	40.12
03-01-2020	238	240	236	236	15815400	254.64	277.82	296.613	303.86	38.07
06-01-2020	236	236	232	234	3246300	253.6	277.04	295.987	303.52	36.08
07-01-2020	236	238	232	236	3340600	252.6	276.22	295.52	303.18	39.48
08-01-2020	236	236	230	232	2501900	251.44	275.42	294.973	302.8	35.42
09-01-2020	232	236	230	234	4490100	250.36	274.58	294.373	302.45	38.81
10-01-2020	234	236	232	234	13398500	249.36	273.74	293.733	302.06	38.81
13-01-2020	236	248	232	246	27439200	248.6	273.04	293.187	301.71	55.18
14-01-2020	246	250	244	246	16779300	247.92	272.34	292.64	301.35	55.18
15-01-2020	246	246	240	242	5060300	247.28	271.6	292.013	300.93	50.01
16-01-2020	242	242	234	236	9474600	246.76	270.82	291.387	300.49	43.43
17-01-2020	236	240	232	234	8423100	246.2	270.04	290.8	300.11	41.48
20-01-2020	238	238	230	230	3471900	245.4	269.28	290.147	299.7	37.80
21-01-2020	230	230	218	218	21386800	244.48	268.34	289.32	299.23	29.40
22-01-2020	218	220	212	212	4811000	243.48	267.38	288.493	298.72	26.25
23-01-2020	212	216	210	212	6542800	242.48	266.38	287.68	298.23	26.25
24-01-2020	212	218	212	212	3271400	241.36	265.4	286.827	297.69	26.25
27-01-2020	212	216	210	212	9689900	240.32	264.42	285.933	297.15	26.25
28-01-2020	212	216	208	212	7252200	239.28	263.48	285.04	296.53	26.25
29-01-2020	212	216	208	210	12363400	238.28	262.5	284.147	295.91	24.97
30-01-2020	212	214	204	206	6709600	237.24	261.5	283.253	295.24	22.58
31-01-2020	208	208	198	198	8545000	236	260.34	282.293	294.46	18.72
03-02-2020	198	199	180	186	15133600	234.56	259.12	281.24	293.65	14.67
04-02-2020	186	190	185	185	10564000	233.1	257.75	280.18	292.885	14.39
05-02-2020	185	189	185	189	3913600	231.68	256.48	279.16	292.15	20.88
06-02-2020	188	197	188	196	4825500	230.52	255.32	278.2	291.42	30.77
07-02-2020	195	198	190	191	3395400	229.18	254.11	277.247	290.655	28.07
10-02-2020	190	192	184	185	4633000	227.96	252.86	276.227	289.82	25.21
11-02-2020	185	187	183	186	4488600	226.84	251.58	275.16	289.01	26.56
12-02-2020	185	186	176	177	6825800	225.62	250.23	273.98	288.135	22.62
13-02-2020	177	179	168	170	6115500	224.22	248.93	272.807	287.255	20.12
14-02-2020	169	173	167	170	6679500	222.94	247.57	271.62	286.395	20.12
17-02-2020	168	176	168	174	4320300	221.66	246.35	270.473	285.585	25.57
18-02-2020	175	181	174	177	9783900	220.48	245.12	269.36	284.79	29.45
19-02-2020	178	184	177	180	6698300	219.28	243.92	268.213	284.01	33.21
20-02-2020	180	184	177	177	3063000	218.1	242.77	267.087	283.195	31.41
21-02-2020	177	178	174	175	4343300	216.76	241.62	265.96	282.41	30.23
24-02-2020	170	177	170	173	3846800	215.26	240.41	264.807	281.645	29.06
25-02-2020	173	174	163	172	4412900	213.82	239.25	263.647	280.845	28.47
26-02-2020	172	173	166	169	4091500	212.28	238.12	262.453	280.05	26.70
27-02-2020	169	169	156	156	8627300	210.56	236.86	261.213	279.21	20.71
28-02-2020	150	152	134	152	28255900	208.8	235.64	259.987	278.36	19.28
02-03-2020	152	157	140	145	7784700	206.82	234.33	258.727	277.535	17.05
03-03-2020	146	152	139	142	12809000	204.74	233.03	257.46	276.605	16.19
04-03-2020	142	158	139	157	11480000	202.96	231.84	256.36	275.83	34.12
05-03-2020	157	164	153	157	4299000	201.34	230.65	255.313	275.065	34.12
06-03-2020	154	154	150	153	4535700	199.64	229.42	254.267	274.29	32.01
09-03-2020	153	153	142	142	10537800	197.68	228.08	253.147	273.47	27.04
10-03-2020	141	153	140	151	4366200	195.9	226.75	252.087	272.665	35.82
11-03-2020	151	152	139	151	7806200	194.16	225.36	250.947	271.83	35.82
12-03-2020	150	151	136	150	24005300	192.4	224	249.867	270.99	35.27
13-03-2020	142	150	140	140	5158100	190.48	222.56	248.707	270.08	30.29
16-03-2020	140	140	131	133	8026700	188.46	221.03	247.513	269.105	27.37
17-03-2020	133	134	124	124	4562300	186.22	219.41	246.22	268.195	24.16
18-03-2020	124	124	116	116	5475700	183.9	217.67	244.913	267.205	21.71
19-03-2020	110	110	108	108	694400	181.38	215.87	243.513	266.125	19.58
20-03-2020	102	107	101	101	30593700	178.72	214.04	242.067	264.98	17.92
23-03-2020	94	101	94	94	8700300	175.68	212.14	240.587	263.81	16.42
24-03-2020	94	97	88	92	11718900	172.6	210.26	239.093	262.63	16.01
26-03-2020	87	108	87	105	22240000	169.86	208.57	237.687	261.475	28.55
27-03-2020	110	121	110	114	14675600	167.42	207.09	236.353	260.395	35.71
30-03-2020	113	114	107	107	2679500	164.88	205.54	234.987	259.32	32.95
31-03-2020	107	112	100	104	8476500	162.36	203.88	233.64	258.2	31.81
01-04-2020	104	109	101	104	7037600	160.08	202.28	232.253	257.01	31.81
02-04-2020	104	115	101	105	8899600	157.94	200.71	230.9	255.855	32.71
03-04-2020	106	111	106	110	12441100	155.9	199.19	229.553	254.735	37.16
06-04-2020	111	135	110	134	28715100	154.34	197.85	228.38	253.705	53.18
07-04-2020	138	144	125	125	70091700	152.6	196.46	227.147	252.6	48.22
08-04-2020	126	126	117	117	25297500	150.7	194.99	225.887	251.455	44.26
09-04-2020	117	120	109	119	33615800	148.88	193.58	224.627	250.33	45.47
13-04-2020	119	122	111	115	30636800	147.06	192.15	223.353	249.205	43.45
14-04-2020	114	126	114	125	31745600	145.6	190.8	222.093	248.12	49.49
15-04-2020	125	128	117	118	23611100	144.24	189.4	220.827	246.99	45.80
16-04-2020	117	118	111	112	11026700	142.78	187.94	219.427	245.83	42.85
17-04-2020	116	118	114	116	11614800	141.32	186.5	218.093	244.7	45.38
20-04-2020	116	117	112	114	5914400	139.68	185.1	216.773	243.57	44.32
21-04-2020	114	114	107	108	12263200	138.02	183.6	215.413	242.44	41.23
22-04-2020	107	111	103	110	4454900	136.52	182.24	214.08	241.3	42.66
23-04-2020	111	116	109	114	7370300	135.08	180.96	212.747	240.14	45.53
24-04-2020	113	119	111	112	11416100	133.78	179.7	211.413	238.93	44.34
27-04-2020	114	117	111	114	6376700	132.66	178.44	210.173	237.77	45.87
28-04-2020	114	116	112	113	6762100	131.52	177.23	208.887	236.595	45.20
29-04-2020	113	115	112	114	5475700	130.32	175.99	207.673	235.435	46.05
30-04-2020	117	122	115	118	25665500	129.14	174.81	206.46	234.305	49.42
04-05-2020	118	118	113	113	9022400	127.8	173.54	205.213	233.11	45.58
05-05-2020	113	117	113	115	4713400	126.56	172.33	204.033	231.955	47.34
06-05-2020	118	118	114	117	5076600	125.4	171.08	202.88	230.82	49.11
08-05-2020	117	119	116	116	5968300	124.26	169.76	201.693	229.67	48.24
11-05-2020	117	121	116	118	10494100	123.18	168.5	200.56	228.53	50.15
12-05-2020	123	123	114	114	17849100	122.08	167.18	199.44	227.36	46.46
13-05-2020	114	116	111	115	5184200	121.26	165.91	198.327	226.225	47.50
14-05-2020	115	116	111	112	5989000	120.46	164.63	197.247	225.105	44.69
15-05-2020	112	114	110	111	9522600	119.78	163.3	196.147	223.99	43.76
18-05-2020	111	112	105	106	15135000	119.06	161.9	195.04	222.86	39.36
19-05-2020	107	111	106	108	7218500	118.08	160.52	193.92	221.79	41.88
20-05-2020	109	109	106	107	6336900	117.08	159.21	192.793	220.755	40.96
26-05-2020	108	113	105	111	42488200	116.24	157.94	191.693	219.76	46.05
27-05-2020	112	117	109	113	106920900	115.66	156.67	190.607	218.775	48.44
28-05-2020	115	115	112	112	45400800	114.88	155.39	189.46	217.785	47.31
29-05-2020	112	115	106	106	143873900	113.98	154.07	188.233	216.705	41.12
02-06-2020	109	112	106	110	31169600	113.18	152.79	187.06	215.695	46.18
03-06-2020	112	122	111	120	135126900	112.78	151.63	185.967	214.725	56.29
04-06-2020	123	127	118	119	141205400	112.5	150.48	184.853	213.76	55.17
05-06-2020	119	135	118	133	141417600	112.68	149.45	183.833	212.835	65.49
08-06-2020	138	176	136	152	237395800	113.4	148.65	182.913	212.035	74.17
09-06-2020	157	162	142	142	139452800	114.08	147.73	181.94	211.155	64.91
10-06-2020	138	147	133	134	82022100	114.74	146.73	180.94	210.235	58.61
11-06-2020	132	137	126	128	56017300	115.42	145.55	179.9	209.295	54.35
12-06-2020	131	131	120	129	68010500	116.16	144.38	178.893	208.36	54.93
15-06-2020	129	135	125	125	50346900	116.56	143.21	177.9	207.405	52.05
16-06-2020	128	141	128	138	155843900	117.04	142.23	177.073	206.525	59.50
17-06-2020	142	142	136	138	91933800	117.66	141.27	176.247	205.655	59.50
18-06-2020	135	148	135	145	180574800	118.48	140.42	175.413	204.85	63.08
19-06-2020	145	147	138	138	82369400	119.16	139.62	174.573	203.98	57.60
22-06-2020	138	140	133	135	34839800	119.76	138.85	173.727	203.115	55.37
23-06-2020	135	138	128	131	58966900	120.18	138.04	172.853	202.21	52.46
24-06-2020	131	135	131	133	33253300	120.16	137.25	171.953	201.325	53.77
25-06-2020	131	138	129	130	85452300	120.26	136.43	171.06	200.425	51.48
26-06-2020	132	135	129	129	58094900	120.5	135.6	170.16	199.54	50.71
29-06-2020	129	132	128	130	30043200	120.72	134.8	169.293	198.65	51.50
30-06-2020	131	133	128	129	26509800	121	134.03	168.433	197.765	50.63
01-07-2020	130	131	125	128	25908800	121.06	133.33	167.553	196.835	49.72
02-07-2020	128	131	125	131	56711300	121.32	132.78	166.707	195.95	52.46
03-07-2020	133	135	127	128	72525200	121.64	132.21	165.84	194.98	49.55
06-07-2020	129	131	126	129	23806800	121.9	131.61	164.967	194.045	50.54
07-07-2020	129	130	128	128	22591400	122.18	130.93	164.127	193.125	49.50
08-07-2020	128	133	126	132	61136300	122.66	130.34	163.287	192.225	53.61
09-07-2020	133	136	130	131	88797800	123.08	129.8	162.52	191.33	52.46
10-07-2020	135	135	129	130	54124200	123.4	129.24	161.773	190.41	51.28
13-07-2020	131	132	129	131	26926500	123.78	128.78	161.06	189.505	52.43
14-07-2020	132	132	129	129	28317800	124.08	128.37	160.32	188.65	49.88
15-07-2020	129	138	129	138	207199900	124.58	128.05	159.68	187.81	59.45
16-07-2020	140	141	132	134	132395700	124.98	127.65	158.987	187	54.47
17-07-2020	135	136	130	134	45932700	125.3	127.22	158.307	186.17	54.47
20-07-2020	131	138	130	131	192171200	125.66	126.73	157.58	185.325	50.77
21-07-2020	133	133	130	131	75971100	125.98	126.27	156.88	184.52	50.77
22-07-2020	133	133	129	129	54658500	126.22	125.81	156.127	183.715	48.24
23-07-2020	125	131	125	131	48849000	126.52	125.39	155.347	182.9	50.88
24-07-2020	131	131	127	128	70528200	126.72	124.95	154.573	182.1	47.01
27-07-2020	128	131	127	128	60301300	127	124.54	153.787	181.33	47.01
28-07-2020	128	130	127	127	28434900	127.24	124.25	153.02	180.555	45.67
29-07-2020	128	130	126	126	33728100	127.52	123.99	152.26	179.815	44.31
30-07-2020	129	129	122	123	59749600	127.76	123.77	151.453	179.05	40.41
03-08-2020	123	124	115	115	58715000	127.94	123.5	150.58	178.265	32.26
04-08-2020	115	118	112	114	26097300	128.06	123.07	149.7	177.455	31.41
05-08-2020	115	119	114	118	32482200	128.28	122.68	148.9	176.665	38.42
06-08-2020	121	122	118	120	17947900	128.46	122.35	148.113	175.885	41.63
07-08-2020	120	122	118	118	9673500	128.56	122.11	147.3	175.095	39.42
10-08-2020	120	120	117	117	10480100	128.66	121.77	146.48	174.26	38.32
11-08-2020	121	121	116	118	40460200	128.9	121.44	145.68	173.4	40.12
12-08-2020	119	124	117	120	86445900	129.1	121.14	144.893	172.57	43.65
13-08-2020	120	122	118	119	24976400	129.08	120.93	144.113	171.745	42.30
14-08-2020	119	121	118	118	13918700	129.06	120.78	143.34	170.905	40.95
18-08-2020	118	121	118	120	60752300	128.8	120.74	142.567	170.075	44.77
19-08-2020	120	122	118	118	44480500	128.12	120.76	141.807	169.215	41.85
24-08-2020	118	120	118	119	40102500	127.66	120.87	141.04	168.37	43.82
25-08-2020	120	127	120	126	133265700	127.5	121.12	140.32	167.58	55.25
26-08-2020	127	128	123	123	72952100	127.4	121.41	139.5	166.775	50.50
27-08-2020	123	133	121	129	470846000	127.4	121.78	138.72	166.02	58.23
28-08-2020	129	133	127	128	170423500	127.46	122.01	137.96	165.29	56.64
31-08-2020	130	132	123	125	193724300	127.2	122.12	137.22	164.605	52.06
01-09-2020	122	127	122	125	47906100	126.94	122.3	136.493	163.92	52.06
02-09-2020	125	128	125	126	50931800	126.56	122.52	135.8	163.2	53.51
03-09-2020	127	128	123	123	31819100	126.26	122.71	135.167	162.495	48.74
04-09-2020	122	123	119	121	56772800	125.98	122.87	134.56	161.79	45.81
07-09-2020	121	122	119	120	46640400	125.76	122.97	133.947	161.08	44.37
08-09-2020	120	124	120	123	48342800	125.56	122.86	133.353	160.355	49.49
09-09-2020	123	123	119	120	55907400	125.36	122.81	132.74	159.635	45.03
10-09-2020	120	120	112	112	70257800	125.02	122.76	132.073	158.875	35.76
11-09-2020	106	114	105	113	95790700	124.68	122.7	131.427	158.14	37.49
14-09-2020	113	119	111	118	53198800	124.46	122.73	130.84	157.44	45.41
15-09-2020	119	119	114	116	33693500	124.22	122.64	130.293	156.72	43.06
16-09-2020	116	121	115	116	75766500	123.92	122.62	129.827	156.01	43.06
17-09-2020	117	118	115	117	53113200	123.7	122.67	129.373	155.305	44.72
18-09-2020	118	137	118	131	938565200	123.74	122.82	128.987	154.66	61.60
21-09-2020	131	137	122	122	551252300	123.62	122.9	128.493	154	50.85
22-09-2020	119	120	114	116	267652200	123.3	122.98	127.993	153.29	45.19
23-09-2020	117	121	113	118	141857400	123.04	123.06	127.547	152.65	47.30
24-09-2020	116	117	112	113	118841000	122.7	123.05	127.06	152.005	42.86
25-09-2020	115	116	112	114	99483800	122.36	123.07	126.64	151.385	43.99
28-09-2020	116	116	112	113	72597200	122.04	123.06	126.26	150.75	43.07
29-09-2020	114	116	112	113	48636800	121.54	123.06	125.88	150.145	43.07
30-09-2020	113	114	108	111	61999400	121.08	123.03	125.46	149.51	41.09
01-10-2020	113	115	111	112	71065800	120.64	122.97	125.027	148.89	42.52
02-10-2020	113	114	109	110	56207100	120.22	122.94	124.56	148.24	40.40
05-10-2020	111	112	109	111	40548800	119.82	122.9	124.12	147.615	41.96
06-10-2020	112	114	111	111	39987700	119.46	122.84	123.693	146.96	41.96
07-10-2020	110	113	110	112	32173600	119.08	122.8	123.287	146.28	43.66
08-10-2020	112	114	111	113	84580800	118.78	122.75	122.893	145.625	45.38
09-10-2020	113	117	113	115	83417500	118.52	122.76	122.533	144.97	48.76
12-10-2020	116	121	116	117	132957300	118.32	122.78	122.273	144.345	51.96
13-10-2020	119	120	115	119	64841100	118.18	122.85	122.053	143.74	54.99
14-10-2020	121	123	117	121	121808800	118.14	122.95	121.893	143.125	57.85
15-10-2020	121	127	120	122	219569500	118.28	123.11	121.76	142.505	59.24
16-10-2020	123	124	119	120	45695800	118.4	123.23	121.513	141.875	55.30
19-10-2020	121	126	120	124	88578700	118.52	123.4	121.293	141.305	60.90
20-10-2020	125	125	120	121	41436500	118.54	123.5	121.08	140.72	55.31
21-10-2020	123	129	121	123	178441700	118.64	123.6	120.953	140.135	58.07
22-10-2020	126	160	123	151	2147483647	119.32	123.99	120.953	139.69	78.31
23-10-2020	155	157	146	149	662111800	119.94	124.42	120.94	139.245	75.51
26-10-2020	153	166	147	156	861444300	120.66	124.88	120.98	138.835	78.42
27-10-2020	156	165	149	155	643301500	121.38	125.23	121.08	138.43	77.01
02-11-2020	156	162	151	156	268653000	122.14	125.6	121.233	138.04	77.45
03-11-2020	159	162	155	156	110925600	122.86	125.83	121.447	137.64	77.45
04-11-2020	158	159	148	149	165263300	123.48	125.8	121.667	137.225	67.11
05-11-2020	150	155	149	151	92581600	124.12	125.89	121.953	136.81	68.41
06-11-2020	151	157	151	154	217040000	124.68	126.09	122.307	136.41	70.30
09-11-2020	157	171	156	167	670614400	125.56	126.48	122.793	136.015	76.79
10-11-2020	169	177	163	167	294803900	126.32	126.86	123.293	135.62	76.79
11-11-2020	169	170	164	164	159144500	127.04	127.25	123.687	135.23	72.55
12-11-2020	166	166	159	161	105047300	127.76	127.48	124	134.855	68.47
13-11-2020	161	167	158	167	149168500	128.6	127.77	124.4	134.52	71.87
16-11-2020	169	184	167	179	571680200	129.66	128.11	124.9	134.265	77.18
17-11-2020	181	199	179	191	831207000	131.02	128.64	125.48	134.13	81.03
18-11-2020	193	198	191	194	226141800	132.48	129.23	126.073	134.04	81.86
19-11-2020	194	254	194	252	1027079600	135.12	130.44	127.02	134.24	90.48
20-11-2020	248	254	236	236	767717600	137.38	131.47	127.7	134.36	79.29
23-11-2020	232	244	224	234	285990300	139.66	132.51	128.427	134.47	77.99
24-11-2020	238	242	232	234	194267500	142.1	133.56	129.207	134.58	77.99
25-11-2020	236	252	230	232	416907900	144.48	134.58	129.96	134.69	76.53
26-11-2020	232	238	230	234	87383400	146.8	135.63	130.753	134.83	77.00
27-11-2020	234	252	234	250	672640000	149.48	136.85	131.587	135.09	80.33
30-11-2020	256	264	234	236	618809900	151.88	137.9	132.373	135.34	70.68
01-12-2020	236	244	220	236	242433000	154.26	138.98	133.2	135.595	70.68
02-12-2020	236	246	232	240	179261200	156.44	140.09	134.027	135.85	71.80
03-12-2020	246	248	240	240	182133700	158.8	141.21	134.867	136.07	71.80
04-12-2020	240	242	232	236	73778000	161.2	142.25	135.72	136.295	68.75
07-12-2020	238	244	236	240	136455900	163.64	143.34	136.587	136.57	70.11
08-12-2020	242	246	234	238	148220900	166.14	144.42	137.413	136.83	68.50
10-12-2020	240	262	238	260	759735200	169.06	145.71	138.4	137.245	75.25
11-12-2020	260	272	250	254	405201600	171.88	146.96	139.333	137.665	70.80
14-12-2020	256	260	250	252	135777400	174.66	148.1	140.26	138.075	69.32
15-12-2020	252	262	246	252	191946600	177.48	149.28	141.18	138.465	69.32
16-12-2020	252	266	252	260	267065400	180.44	150.54	142.127	138.88	72.02
17-12-2020	262	282	258	268	625113000	183.6	151.91	143.16	139.32	74.45
18-12-2020	272	286	270	278	397500500	186.94	153.38	144.247	139.825	77.12
21-12-2020	282	304	280	288	381185500	190.48	154.97	145.387	140.39	79.43
22-12-2020	288	292	268	268	402596700	193.6	156.34	146.4	140.865	65.23
23-12-2020	276	276	250	262	303485300	196.58	157.68	147.36	141.315	61.66
28-12-2020	264	268	252	258	126589500	199.44	158.98	148.32	141.76	59.34
29-12-2020	260	274	254	256	225122100	202.22	160.27	149.26	142.26	58.15
30-12-2020	258	260	242	242	203779800	204.68	161.43	150.127	142.71	50.56
04-01-2021	242	252	228	252	212933600	207.3	162.72	151.067	143.245	55.07
05-01-2021	252	272	246	260	348661600	210.06	164.17	152.093	143.835	58.35
06-01-2021	260	268	244	254	181408000	212.74	165.57	153.067	144.32	55.10
07-01-2021	258	266	254	256	127325800	215.38	166.95	154.06	144.815	55.98
08-01-2021	256	262	254	256	114901600	218.08	168.31	155.027	145.33	55.98
11-01-2021	258	270	254	264	206506400	220.9	169.77	156.033	145.94	59.65
12-01-2021	264	282	258	278	478322700	223.44	171.38	157.14	146.575	65.12
13-01-2021	282	286	264	268	262391900	225.82	172.88	158.22	147.16	58.97
14-01-2021	270	272	256	258	162289600	227.86	174.26	159.207	147.7	53.52
15-01-2021	258	268	254	260	142623400	229.96	175.67	160.14	148.3	54.43
18-01-2021	262	266	242	246	196196300	231.76	176.95	160.987	148.865	47.46
19-01-2021	246	252	230	236	145186800	233.36	178.11	161.673	149.425	43.20
20-01-2021	236	246	232	238	105900000	235.14	179.31	162.247	150.035	44.28
21-01-2021	240	260	240	248	193416000	237.08	180.6	162.953	150.735	49.44
22-01-2021	252	252	232	234	137473100	238.68	181.68	163.62	151.4	43.38
25-01-2021	232	234	218	218	178146900	239.7	182.63	164.22	152.02	37.69
26-01-2021	210	220	204	204	159992900	240.44	183.38	164.72	152.58	33.55
27-01-2021	204	204	190	200	233091600	241.16	184.1	165.22	153.055	32.45
28-01-2021	200	200	186	186	124848000	241.66	184.71	165.54	153.415	28.89
29-01-2021	189	199	182	192	260709600	242.16	185.38	165.9	153.84	32.32
01-02-2021	192	220	186	220	248204200	242.98	186.32	166.4	154.42	45.52
02-02-2021	220	228	208	210	280851900	243.36	187.19	166.88	154.95	42.35
03-02-2021	210	216	204	212	77686800	243.72	188.1	167.393	155.485	43.20
04-02-2021	212	216	206	208	71750600	242.84	188.98	167.907	155.975	41.86
05-02-2021	210	220	208	218	69432800	242.48	189.93	168.473	156.395	46.33
08-02-2021	220	226	216	224	105562700	242.28	190.97	169.1	156.89	48.87
09-02-2021	226	250	224	236	631039700	242.32	192.21	169.813	157.485	53.60
10-02-2021	238	248	228	242	199545200	242.52	193.5	170.56	158.1	55.80
11-02-2021	242	244	236	236	76331200	242.56	194.68	171.273	158.705	53.09
15-02-2021	238	256	236	248	267609400	242.52	196	172.073	159.32	57.53
16-02-2021	248	252	242	244	101395700	242.68	197.28	172.827	159.95	55.64
17-02-2021	244	254	232	238	230615500	242.72	198.49	173.56	160.58	52.83
18-02-2021	240	248	238	244	244150700	242.8	199.62	174.327	161.22	55.26
19-02-2021	246	256	236	244	338648900	242.88	200.84	175.1	161.87	55.26
22-02-2021	246	250	240	240	109181300	242.96	202.08	175.82	162.53	53.14
23-02-2021	242	246	238	240	51648000	242.96	203.3	176.547	163.18	53.14
24-02-2021	242	242	232	240	54443800	243	204.57	177.28	163.81	53.14
25-02-2021	238	244	236	238	56223300	242.56	205.81	177.993	164.44	51.90
26-02-2021	236	238	226	236	87412500	242.2	207.04	178.707	165.05	50.63
01-03-2021	236	260	236	254	700666500	242.24	208.45	179.48	165.755	60.12
02-03-2021	258	266	252	252	431826200	242.24	209.86	180.267	166.445	58.77
03-03-2021	254	256	238	244	138299400	241.92	211.18	181	167.075	53.58
04-03-2021	240	246	236	240	83090600	241.36	212.48	181.727	167.71	51.15
05-03-2021	236	242	232	238	54536200	240.56	213.75	182.44	168.325	49.93
08-03-2021	240	246	236	236	62113800	239.52	215	183.153	168.92	48.68
09-03-2021	236	240	222	230	142610200	238.76	216.18	183.813	169.49	45.03
10-03-2021	230	244	224	236	147863100	238.24	217.41	184.533	170.08	49.13
12-03-2021	236	252	236	250	292010800	238.08	218.76	185.347	170.76	57.16
15-03-2021	250	256	248	248	136293500	237.92	220.07	186.153	171.425	55.81
16-03-2021	248	252	244	244	42698000	237.96	221.32	186.94	172.085	53.10
17-03-2021	244	248	242	244	35566600	237.8	222.55	187.747	172.75	53.10
18-03-2021	244	248	242	246	33954700	237.52	223.79	188.62	173.45	54.38
19-03-2021	246	246	238	238	59821200	237.2	224.97	189.447	174.1	48.64
22-03-2021	238	244	236	238	46926400	236.84	226.11	190.247	174.755	48.64
23-03-2021	240	242	232	234	65157600	236.4	227.24	191.007	175.37	45.83
24-03-2021	234	236	230	232	41837900	235.76	228.33	191.767	175.965	44.45
25-03-2021	234	236	224	232	69830800	234.84	229.14	192.533	176.565	44.45
26-03-2021	232	238	230	236	44091400	234.2	230.01	193.32	177.215	48.08
29-03-2021	236	240	232	232	32194200	233.68	230.77	194.067	177.825	44.92
30-03-2021	234	234	222	224	62447900	232.96	231.46	194.767	178.345	39.35
31-03-2021	230	230	210	212	134438500	232.28	232.02	195.393	178.81	32.78
01-04-2021	212	218	212	216	27348400	231.88	232.62	196.033	179.225	36.58
05-04-2021	216	220	212	214	30277000	231.4	233.27	196.673	179.535	35.50
06-04-2021	214	218	212	216	35693100	230.76	233.92	197.32	179.905	37.49
07-04-2021	216	216	212	214	17951600	230.36	234.52	197.907	180.305	36.29
08-04-2021	214	228	212	222	78338900	230.44	235.07	198.567	180.775	44.03
09-04-2021	222	226	218	218	25404600	230.72	235.58	199.16	181.22	41.33
12-04-2021	218	218	204	206	83137700	230.84	236	199.68	181.625	34.48
13-04-2021	206	208	198	204	27300600	231.2	236.43	200.207	181.955	33.49
14-04-2021	204	208	202	204	37124200	231.44	236.8	200.733	182.285	33.49
15-04-2021	204	208	204	206	17587900	231.16	237.07	201.267	182.59	35.64
16-04-2021	208	208	204	206	18720900	231.08	237.22	201.82	182.93	35.64
19-04-2021	206	206	200	202	21265500	230.88	237.3	202.36	183.265	33.15
20-04-2021	204	208	200	204	34980400	230.8	236.82	202.92	183.63	35.58
21-04-2021	204	204	202	202	22920100	230.48	236.48	203.447	183.975	34.24
22-04-2021	202	204	198	199	25597400	229.98	236.13	203.973	184.32	32.28
23-04-2021	200	206	198	202	49751600	229.3	235.81	204.573	184.685	36.21
26-04-2021	202	204	199	200	19692900	228.46	235.49	205.153	185.035	34.76
27-04-2021	200	202	198	199	19711500	227.72	235.14	205.693	185.385	34.03
28-04-2021	202	202	198	198	20403500	226.72	234.62	206.24	185.735	33.27
29-04-2021	198	206	197	200	52294600	225.84	234.26	206.8	186.08	36.32
30-04-2021	200	202	198	198	29629100	225.04	233.88	207.34	186.43	34.62
03-05-2021	198	199	193	194	34067700	224.04	233.42	207.76	186.755	31.44
04-05-2021	194	195	187	190	51349800	222.96	232.92	208.213	187.065	28.62
05-05-2021	190	194	189	193	49791500	222.02	232.49	208.727	187.37	33.45
06-05-2021	194	198	193	194	33186900	221.1	232.03	209.233	187.685	35.03
07-05-2021	195	196	191	191	18346700	220.12	231.56	209.753	187.99	32.53
10-05-2021	191	196	191	194	20453700	219.24	230.9	210.287	188.305	37.34
11-05-2021	194	194	192	192	10361100	218.36	230.28	210.813	188.62	35.52
17-05-2021	193	194	186	186	39176400	217	229.62	211.3	188.86	30.70
18-05-2021	189	189	182	184	19286800	215.64	228.94	211.787	189.11	29.27
19-05-2021	184	185	179	179	21638800	214.34	228.13	212.233	189.335	26.02
20-05-2021	179	184	179	180	14482500	213.14	227.25	212.7	189.58	27.75
21-05-2021	180	182	168	168	45461300	211.74	226.15	213.08	189.765	21.31
24-05-2021	171	172	166	167	24960000	210.36	224.94	213.453	189.955	20.87
25-05-2021	170	174	166	169	35138400	209.14	223.95	213.833	190.145	24.20
27-05-2021	170	180	169	179	37094300	208	223.12	214.273	190.4	38.21
28-05-2021	180	182	176	179	18986500	206.58	222.33	214.7	190.655	38.21
31-05-2021	180	187	180	181	44502000	205.24	221.58	215.127	190.925	40.75
02-06-2021	181	185	181	184	29394400	204.04	221	215.56	191.215	44.44
03-06-2021	185	193	184	191	48559700	202.98	220.39	216.027	191.555	51.96
04-06-2021	191	196	187	188	52276600	201.82	219.67	216.467	191.92	48.90
07-06-2021	190	192	186	187	22193400	200.8	219	216.913	192.285	47.89
08-06-2021	188	188	183	184	19038700	199.72	218.28	217.313	192.615	44.90
09-06-2021	184	185	181	182	18924900	198.68	217.54	217.72	192.925	42.97
10-06-2021	182	190	181	186	23456700	197.76	216.76	218.14	193.265	47.80
11-06-2021	187	190	184	185	16534900	196.82	215.83	218.367	193.605	46.73
14-06-2021	189	204	184	198	293777400	196.06	215.13	218.693	194.005	59.41
15-06-2021	200	202	190	191	60153500	195.24	214.46	218.927	194.36	52.21
16-06-2021	190	192	185	187	81690900	194.5	213.73	219.14	194.7	48.58
17-06-2021	187	187	180	180	40858100	193.86	213.07	219.3	195.01	42.96
18-06-2021	179	180	168	172	71600800	192.98	212.43	219.407	195.27	37.60
21-06-2021	171	171	166	170	28309000	192.1	211.75	219.547	195.53	36.38
22-06-2021	171	177	170	175	23343200	191.28	211.02	219.707	195.81	41.50
23-06-2021	175	179	172	172	16074700	190.44	210.4	219.827	196.04	39.45
24-06-2021	172	175	169	170	14367300	189.4	209.92	219.847	196.275	38.10
25-06-2021	169	173	165	168	21318700	188.4	209.56	219.853	196.47	36.74
28-06-2021	168	170	158	158	43433500	187.44	209.14	219.813	196.62	30.84
29-06-2021	158	163	157	159	16964300	186.54	208.87	219.8	196.79	32.01
30-06-2021	160	162	158	160	13011500	185.66	208.55	219.753	196.965	33.24
01-07-2021	160	163	159	160	14633400	184.74	207.95	219.627	197.135	33.24
02-07-2021	160	163	159	160	15230100	183.82	207.45	219.42	197.32	33.24
05-07-2021	162	163	160	160	8428000	182.98	206.93	219.193	197.515	33.24
06-07-2021	160	163	160	162	13699900	182.14	206.47	218.593	197.725	36.32
07-07-2021	162	165	160	161	11727600	181.32	205.9	218.093	197.915	35.44
08-07-2021	160	162	160	161	10097500	180.56	205.27	217.607	198.12	35.44
09-07-2021	160	163	158	158	16535700	179.68	204.49	217.1	198.35	32.68
12-07-2021	159	163	158	163	32805400	178.94	203.7	216.64	198.6	40.93
13-07-2021	164	174	159	159	81167500	178.14	202.93	216.14	198.805	37.02
14-07-2021	159	160	156	158	20453100	177.34	202.03	215.527	199.015	36.09
15-07-2021	158	160	157	157	6130100	176.48	201.16	215	199.22	35.14
16-07-2021	157	159	157	157	9941400	175.66	200.35	214.473	199.42	35.14
19-07-2021	157	159	154	155	13508700	174.88	199.46	213.907	199.54	33.12
21-07-2021	154	162	154	160	30590400	174.28	198.62	213.373	199.73	42.09
22-07-2021	160	165	160	165	32626500	173.72	197.87	212.9	199.975	49.39
23-07-2021	165	168	162	164	13298600	173.12	197.11	212.393	200.205	48.08
26-07-2021	162	166	161	162	15235500	172.54	196.33	211.887	200.45	45.49
27-07-2021	162	163	158	159	12112200	171.84	195.54	211.213	200.675	41.85
28-07-2021	159	161	156	156	11676100	171.12	194.74	210.56	200.89	38.53
29-07-2021	156	161	155	160	18773300	170.6	193.8	209.947	201.125	44.82
30-07-2021	160	163	156	156	12314100	170.04	192.84	209.307	201.35	40.37
02-08-2021	157	159	155	157	10164800	169.6	191.97	208.62	201.575	41.92
03-08-2021	157	161	156	160	17887700	169.2	191.17	207.9	201.825	46.43
04-08-2021	160	163	158	161	22291300	169.06	190.4	207.12	202.075	47.88
05-08-2021	162	168	161	163	56914900	168.98	189.67	206.287	202.335	50.75
06-08-2021	165	166	159	160	27472800	168.8	188.97	205.567	202.575	46.60
09-08-2021	160	167	160	161	44449000	168.44	188.22	204.893	202.815	48.12
10-08-2021	161	163	158	160	15478500	168.06	187.32	204.24	203.04	46.69
12-08-2021	159	162	159	159	11219800	167.62	186.43	203.593	203.25	45.24
13-08-2021	160	161	157	158	14185000	167.1	185.57	203.033	203.445	43.77
16-08-2021	159	160	155	156	18758600	166.4	184.69	202.393	203.62	40.92
18-08-2021	156	160	148	159	63592600	165.82	183.82	201.72	203.805	46.55
19-08-2021	158	161	152	152	28672500	165.12	182.96	201.04	203.965	37.55
20-08-2021	152	156	151	152	18651700	164.48	182.1	200.347	204.105	37.55
23-08-2021	154	159	152	159	19292100	164.02	181.35	199.7	204.295	48.99
24-08-2021	160	164	159	160	26849600	163.5	180.63	199.007	204.48	50.39
25-08-2021	161	163	160	160	12612700	163	179.91	198.22	204.525	50.39
26-08-2021	160	161	157	157	8152500	162.18	179.12	197.48	204.565	46.00
27-08-2021	157	160	154	155	13370000	161.46	178.35	196.793	204.56	43.30
30-08-2021	156	161	155	161	15573700	160.94	177.72	196.133	204.59	52.35
31-08-2021	161	163	159	162	16158300	160.58	177.22	195.573	204.62	53.68
01-09-2021	162	163	159	160	9605200	160.34	176.66	195.067	204.64	50.64
02-09-2021	160	172	160	172	112378900	160.38	176.24	194.627	204.755	63.86
03-09-2021	175	189	168	172	366475100	160.32	175.8	194.12	204.86	63.86
06-09-2021	171	182	169	177	83716300	160.42	175.43	193.74	204.975	68.00
07-09-2021	178	181	173	176	46186500	160.54	174.97	193.46	205.02	66.36
08-09-2021	176	183	176	177	74386200	160.72	174.56	193.28	205.07	67.21
09-09-2021	175	180	169	172	45648400	161	174.22	193.093	205.11	59.16
10-09-2021	172	175	171	172	12133500	161.26	173.9	193	205.165	59.16
13-09-2021	172	173	170	172	19219900	161.5	173.58	192.867	205.19	59.16
14-09-2021	172	184	172	183	129069600	161.96	173.35	192.62	205.21	69.27
15-09-2021	182	186	178	179	74588900	162.34	173.08	192.413	205.15	63.15
16-09-2021	179	182	178	178	24420400	162.7	172.84	192.187	205.07	61.68
17-09-2021	178	180	175	176	32427000	162.98	172.56	191.973	204.69	58.74
20-09-2021	176	177	164	165	90668200	163.06	172.19	191.62	204.335	45.80
21-09-2021	165	168	161	167	22459700	163.18	171.87	191.24	204	48.04
22-09-2021	167	174	167	169	27118100	163.4	171.54	190.793	203.675	50.26
23-09-2021	170	172	168	171	17305800	163.56	171.25	190.32	203.37	52.44
24-09-2021	172	172	167	167	18642200	163.72	170.93	189.86	203.035	47.91
27-09-2021	168	169	165	168	11092500	163.92	170.63	189.327	202.625	49.09
28-09-2021	168	170	164	164	27140700	164.06	170.27	188.793	202.265	44.72
29-09-2021	164	169	162	167	16943700	164.26	169.96	188.32	201.92	48.43
30-09-2021	170	172	168	169	41941100	164.54	169.71	187.82	201.565	50.80
01-10-2021	168	181	168	176	133875000	164.86	169.57	187.367	201.245	58.08
04-10-2021	178	194	176	190	224497500	165.36	169.54	187.033	201.015	68.20
05-10-2021	192	192	184	186	101276000	165.8	169.46	186.673	200.745	63.48
06-10-2021	186	194	186	188	105501700	166.32	169.43	186.327	200.495	64.79
07-10-2021	188	193	185	186	49478200	166.86	169.35	185.98	200.125	62.38
08-10-2021	187	198	187	190	185400100	167.54	169.33	185.673	199.805	65.17
11-10-2021	191	194	189	189	52551200	168.12	169.36	185.24	199.49	63.90
12-10-2021	190	204	188	197	193820700	168.94	169.49	184.873	199.215	69.11
13-10-2021	198	200	193	194	59625100	169.68	169.64	184.54	198.885	65.30
14-10-2021	196	202	193	195	95057300	170.38	169.79	184.24	198.52	65.98
15-10-2021	197	197	193	196	30855200	171.08	170.07	183.96	198.11	66.67
18-10-2021	197	204	194	204	98020000	171.9	170.44	183.747	197.69	71.67
19-10-2021	204	208	197	200	92409600	172.7	170.75	183.547	197.35	66.32
21-10-2021	202	204	196	196	61541000	173.4	170.92	183.28	197.02	61.38
22-10-2021	196	198	189	196	62297500	174.12	171.09	182.92	196.71	61.38
25-10-2021	196	198	189	189	49669300	174.72	171.17	182.527	196.375	53.32
26-10-2021	189	191	188	188	30604600	175.32	171.21	182.153	196.105	52.27
27-10-2021	188	192	185	185	33543800	175.9	171.15	181.76	195.77	49.13
28-10-2021	186	187	176	178	72160300	176.28	171.05	181.307	195.36	42.68
29-10-2021	178	184	178	182	34811300	176.88	171	180.933	195	46.96
01-11-2021	184	188	182	187	31573500	177.58	171.03	180.593	194.655	51.81
02-11-2021	187	190	182	182	23515900	178.04	171.03	180.247	194.285	47.17
03-11-2021	183	188	181	187	16830300	178.58	171.04	179.947	193.9	51.82
04-11-2021	187	189	186	187	15556200	179.12	171.06	179.647	193.445	51.82
05-11-2021	187	188	183	186	16436300	179.7	170.94	179.313	193.035	50.78
08-11-2021	187	188	184	185	10876600	180.3	170.88	179	192.67	49.71
09-11-2021	188	193	185	188	50892400	180.84	170.89	178.76	192.31	52.92
10-11-2021	189	190	186	187	15182400	181.34	170.96	178.593	192.015	51.73
11-11-2021	188	189	185	188	25051400	181.9	171.12	178.407	191.775	52.87
12-11-2021	189	191	186	187	27043300	182.2	171.29	178.227	191.52	51.56
15-11-2021	188	189	183	183	18612600	182.42	171.37	178.007	191.195	46.60
16-11-2021	183	186	182	184	10210900	182.56	171.49	177.807	190.945	47.95
17-11-2021	184	187	184	184	14631400	182.72	171.63	177.553	190.775	47.95
18-11-2021	184	187	183	184	10384700	182.86	171.79	177.327	190.675	47.95
19-11-2021	184	186	182	184	16729200	183.1	172.05	177.18	190.595	47.95
22-11-2021	183	187	182	184	12465800	183.34	172.3	177.047	190.585	47.95
23-11-2021	184	187	184	185	20547200	183.6	172.55	176.92	190.55	49.79
24-11-2021	185	192	185	188	59437400	183.7	172.83	176.8	190.39	54.93
25-11-2021	189	190	185	185	29109300	183.82	173.08	176.66	190.265	49.47
26-11-2021	186	186	178	179	46375300	183.84	173.27	176.507	190.1	40.76
29-11-2021	179	179	171	175	29309500	183.82	173.4	176.313	189.935	36.18
30-11-2021	175	178	172	172	21476600	183.96	173.51	176.113	189.705	33.17
01-12-2021	172	173	165	167	27707800	183.96	173.57	175.9	189.42	28.86
02-12-2021	167	169	161	169	14811900	183.96	173.68	175.68	189.085	32.63
03-12-2021	170	173	166	170	14930200	183.94	173.75	175.48	188.725	34.50
06-12-2021	170	172	167	168	8420400	183.96	173.84	175.273	188.385	32.56
07-12-2021	168	172	168	171	9984600	184.02	173.97	175.093	188	38.19
08-12-2021	172	175	170	171	17707000	184.16	174.11	174.9	187.635	38.19
09-12-2021	171	174	171	172	8395300	184.26	174.26	174.727	187.305	40.12
10-12-2021	173	173	171	171	5013700	184.3	174.42	174.573	186.94	38.81
13-12-2021	171	174	170	172	7623000	184.22	174.54	174.453	186.58	40.88
14-12-2021	172	172	168	171	10233400	183.84	174.6	174.307	186.235	39.44
15-12-2021	171	171	168	169	3896700	183.5	174.65	174.14	185.88	36.67
16-12-2021	169	171	166	168	6883400	183.1	174.71	173.987	185.52	35.32
17-12-2021	169	169	167	168	5372500	182.74	174.8	173.813	185.17	35.32
20-12-2021	168	168	161	162	16964400	182.18	174.86	173.613	184.8	28.16
21-12-2021	162	164	160	163	10408900	181.66	174.89	173.46	184.345	30.68
22-12-2021	164	167	163	163	12391900	180.98	174.96	173.32	183.9	30.68
23-12-2021	163	164	160	162	6965600	180.34	175.01	173.207	183.49	29.48
24-12-2021	163	165	162	162	4007900	179.68	175.03	173.087	183.1	29.48
27-12-2021	162	165	162	163	6855500	179.02	175.05	173.053	182.725	32.54
28-12-2021	165	166	163	165	8036500	178.24	175.07	173.04	182.37	38.31
29-12-2021	165	166	162	162	5666600	177.48	175.09	172.993	182.03	33.66
30-12-2021	163	164	161	162	5784400	176.8	175.1	172.88	181.66	33.66
03-01-2022	162	165	162	164	5491400	176.16	175.14	172.78	181.23	39.36
04-01-2022	164	169	164	166	11618400	175.7	175.21	172.68	180.82	44.48
05-01-2022	166	168	163	164	5577900	175.22	175.27	172.547	180.42	40.77
06-01-2022	164	164	162	163	4743000	174.78	175.34	172.36	180.015	39.02
07-01-2022	163	165	161	163	5881400	174.48	175.38	172.193	179.6	39.02
10-01-2022	163	165	162	162	5804400	174.08	175.48	172.027	179.22	37.16
11-01-2022	162	163	156	157	19744300	173.48	175.53	171.847	178.815	29.59
12-01-2022	157	159	153	154	10899000	172.92	175.48	171.66	178.415	26.15
13-01-2022	154	155	146	153	15232200	172.24	175.41	171.44	178.02	25.10
14-01-2022	155	155	151	153	8209400	171.56	175.34	171.227	177.625	25.10
17-01-2022	153	155	150	150	10918200	170.84	175.27	170.907	177.195	22.03
18-01-2022	150	151	145	146	17935200	170.06	175.18	170.607	176.765	18.73
19-01-2022	143	147	136	140	15233800	169.1	174.97	170.293	176.345	15.09
20-01-2022	143	144	137	143	8479700	168.22	174.78	170.047	176	23.14
21-01-2022	143	149	143	149	12321100	167.44	174.67	169.893	175.665	36.17
24-01-2022	149	149	146	147	4187700	166.64	174.42	169.74	175.33	34.10
25-01-2022	149	149	142	143	8919900	165.84	174.13	169.527	174.965	30.35
26-01-2022	143	146	140	143	4216300	165.02	173.79	169.333	174.61	30.35
27-01-2022	143	145	142	145	7727200	164.24	173.48	169.167	174.225	34.52
28-01-2022	145	150	141	144	11333500	163.44	173.15	169.007	173.855	33.44
31-01-2022	144	149	143	147	6906600	162.7	172.9	168.933	173.56	39.55
02-02-2022	147	154	147	153	35017700	162.08	172.71	168.893	173.305	49.53
03-02-2022	153	155	150	152	26232500	161.42	172.51	168.84	173.045	48.10
04-02-2022	152	157	150	154	16218300	160.74	172.22	168.8	172.785	51.13
07-02-2022	154	157	154	155	9825900	160.14	171.98	168.767	172.53	52.62
08-02-2022	155	158	154	155	8535700	159.66	171.75	168.733	172.295	52.62
09-02-2022	155	157	153	155	7879900	159.26	171.54	168.687	172.05	52.62
10-02-2022	155	159	155	157	18279200	158.96	171.46	168.66	171.825	55.97
11-02-2022	158	159	154	154	10630800	158.7	171.33	168.613	171.6	50.23
14-02-2022	154	154	150	152	9439100	158.36	171.16	168.573	171.35	46.79
15-02-2022	153	154	150	152	5834800	158	170.97	168.5	171.11	46.79
16-02-2022	152	163	152	162	39488800	157.88	170.92	168.52	170.925	61.93
17-02-2022	163	165	160	162	16568900	157.7	170.86	168.547	170.745	61.93
18-02-2022	162	167	160	164	23307900	157.56	170.86	168.593	170.565	64.28
21-02-2022	164	165	161	162	8740700	157.36	170.81	168.627	170.385	60.27
22-02-2022	162	163	158	160	9748200	157.14	170.72	168.66	170.215	56.47
23-02-2022	160	161	159	159	7358000	156.88	170.55	168.653	170.06	54.61
24-02-2022	160	165	149	151	41772100	156.48	170.16	168.56	169.85	42.57
25-02-2022	152	156	148	152	11606600	156.14	169.82	168.48	169.64	44.22
01-03-2022	151	155	151	152	10039500	155.82	169.46	168.413	169.445	44.22
02-03-2022	152	153	149	149	10285800	155.44	169.09	168.347	169.22	40.19
04-03-2022	150	151	149	150	8604400	155.2	168.69	168.307	169.01	42.09
07-03-2022	150	151	144	145	11086000	154.84	168.25	168.207	168.805	35.95
08-03-2022	145	154	144	152	19366900	154.62	167.8	168.18	168.645	47.49
09-03-2022	152	164	151	163	58658700	154.64	167.49	168.22	168.565	59.76
10-03-2022	165	168	160	160	33174300	154.6	167.14	168.22	168.465	55.92
11-03-2022	159	164	156	163	22427700	154.6	166.81	168.233	168.44	58.77
14-03-2022	164	167	159	161	22353600	154.52	166.38	168.22	168.41	56.17
15-03-2022	162	164	154	155	18480800	154.38	165.93	168.187	168.34	49.12
16-03-2022	156	160	155	158	9038600	154.3	165.55	168.167	168.235	52.34
17-03-2022	159	162	157	158	14744500	154.18	165.17	168.153	168.13	52.34
18-03-2022	158	160	155	156	6668200	153.98	164.84	168.133	168.005	49.90
21-03-2022	155	158	154	156	3974600	153.82	164.52	168.12	167.865	49.90
22-03-2022	157	168	156	163	62951100	153.82	164.3	168.167	167.725	57.87
23-03-2022	164	166	161	162	21332700	153.8	164.14	168.187	167.595	56.49
24-03-2022	165	174	161	170	110789100	153.96	164.02	168.307	167.51	63.92
25-03-2022	171	173	168	170	32004400	154.22	163.85	168.427	167.44	63.92
28-03-2022	170	173	169	171	20553500	154.56	163.74	168.507	167.385	64.79
29-03-2022	172	176	171	173	33768000	154.96	163.6	168.593	167.32	66.53
30-03-2022	173	174	170	170	15721000	155.3	163.43	168.66	167.245	61.61
31-03-2022	171	171	168	170	14680000	155.7	163.27	168.747	167.105	61.61
01-04-2022	170	174	169	172	20834200	156.22	163.14	168.86	167.01	63.69
04-04-2022	172	172	164	167	25603400	156.76	162.93	168.9	166.91	55.59
05-04-2022	170	172	168	171	14557000	157.32	162.77	168.96	166.865	59.97
06-04-2022	174	180	170	174	94586000	157.82	162.63	169.053	166.875	62.93
07-04-2022	174	175	168	171	29336200	158.3	162.47	169.047	166.88	58.29
08-04-2022	170	172	168	169	18935100	158.82	162.33	169.027	166.85	55.37
11-04-2022	168	170	158	160	49262100	159.16	162.09	168.913	166.79	44.53
12-04-2022	159	164	158	162	20950700	159.5	161.87	168.82	166.75	47.01
13-04-2022	162	164	162	162	8069300	159.86	161.65	168.72	166.72	47.01
14-04-2022	163	165	162	164	4481500	160.2	161.45	168.667	166.75	49.62
18-04-2022	161	168	161	167	28622100	160.48	161.28	168.633	166.79	53.34
19-04-2022	167	170	164	165	15969100	160.74	161.08	168.587	166.815	50.66
20-04-2022	164	166	162	165	15822800	160.96	160.85	168.467	166.84	50.66
21-04-2022	165	169	164	165	10266900	161.16	160.65	168.373	166.865	50.66
22-04-2022	165	165	161	163	11101300	161.32	160.49	168.273	166.88	47.66
25-04-2022	160	163	156	158	20220900	161.38	160.32	168.153	166.86	41.11
26-04-2022	160	162	154	161	23190500	161.46	160.21	168.127	166.86	45.92
27-04-2022	160	161	157	159	6370100	161.56	160.13	168.073	166.85	43.38
28-04-2022	160	163	158	159	13047600	161.7	160.03	168.007	166.855	43.38
09-05-2022	157	159	153	153	20333900	161.72	159.86	167.887	166.805	36.38
10-05-2022	152	155	150	155	10883400	161.58	159.73	167.807	166.785	39.86
11-05-2022	156	159	152	157	9161400	161.48	159.59	167.733	166.78	43.21
12-05-2022	157	157	151	152	9121000	161.24	159.4	167.653	166.755	37.58
13-05-2022	154	155	150	153	10187500	161.06	159.21	167.56	166.735	39.28
17-05-2022	151	154	151	152	5574500	160.9	159.02	167.447	166.72	38.16
18-05-2022	154	154	152	154	3590600	160.8	158.84	167.3	166.69	41.74
19-05-2022	152	153	149	150	11518700	160.78	158.63	167.033	166.615	37.11
20-05-2022	150	155	150	154	12630600	160.82	158.48	166.82	166.565	43.83
23-05-2022	155	159	153	154	8794000	160.86	158.34	166.593	166.525	43.83
24-05-2022	156	157	153	156	6147900	161	158.22	166.393	166.51	47.10
25-05-2022	158	161	157	160	15694800	161.2	158.2	166.193	166.53	53.00
27-05-2022	160	165	160	165	20993600	161.6	158.22	166.033	166.555	59.14
30-05-2022	168	168	163	166	18576000	161.88	158.25	165.827	166.605	60.26
31-05-2022	166	170	165	168	19991500	161.98	158.31	165.653	166.66	62.47
02-06-2022	166	172	163	168	32295000	162.14	158.37	165.473	166.7	62.47
03-06-2022	170	172	169	172	13818100	162.32	158.46	165.313	166.755	66.76
06-06-2022	173	187	171	183	158515400	162.76	158.64	165.173	166.855	75.17
07-06-2022	184	186	177	179	60083500	163.24	158.81	165.033	166.95	68.39
08-06-2022	181	185	179	183	42050800	163.74	159.02	164.947	167.06	71.19
09-06-2022	183	192	180	183	96770900	164.24	159.21	164.86	167.175	71.19
10-06-2022	180	182	175	179	38294800	164.7	159.34	164.793	167.275	64.56
13-06-2022	175	179	167	167	51497300	164.92	159.37	164.653	167.32	49.64
14-06-2022	167	169	161	168	18096200	165.02	159.42	164.54	167.38	50.66
15-06-2022	170	175	161	162	44964400	165.02	159.41	164.433	167.395	44.78
16-06-2022	168	168	162	162	19592300	164.86	159.41	164.3	167.445	44.78
17-06-2022	162	164	158	163	16890800	164.72	159.47	164.14	167.5	46.00
20-06-2022	164	167	161	163	16618900	164.56	159.56	164.013	167.52	46.00
21-06-2022	164	167	164	167	12607900	164.44	159.7	163.88	167.555	50.99
22-06-2022	167	170	165	169	18754000	164.42	159.86	163.76	167.6	53.31
23-06-2022	170	170	163	165	12125300	164.32	160.01	163.62	167.64	48.37
24-06-2022	164	168	164	166	13818500	164.2	160.21	163.493	167.695	49.63
27-06-2022	170	174	167	174	26628600	164.34	160.55	163.4	167.76	58.36
28-06-2022	174	176	171	175	21054500	164.42	160.87	163.32	167.825	59.31
29-06-2022	176	179	173	177	24574100	164.48	161.15	163.247	167.91	61.21
30-06-2022	177	180	168	170	12748300	164.46	161.38	163.133	167.9	52.03
01-07-2022	167	170	161	165	15032700	164.38	161.6	163.013	167.865	46.65
04-07-2022	163	164	157	159	18003000	164.36	161.76	162.847	167.775	41.15
05-07-2022	159	164	158	163	16234900	164.38	161.94	162.707	167.71	45.74
06-07-2022	163	166	161	163	13552000	164.4	162.13	162.567	167.64	45.74
07-07-2022	165	165	162	163	5838800	164.38	162.29	162.427	167.595	45.74
08-07-2022	163	164	160	162	10901400	164.28	162.38	162.28	167.545	44.66
11-07-2022	165	165	160	162	14257000	164.22	162.48	162.127	167.495	44.66
12-07-2022	163	164	159	160	19565100	164.12	162.54	161.94	167.38	42.32
13-07-2022	161	162	159	160	11033700	164.02	162.59	161.773	167.285	42.32
14-07-2022	160	160	158	160	9093200	163.96	162.64	161.647	167.195	42.32
15-07-2022	160	161	159	160	8235900	164	162.69	161.547	167.115	42.32
18-07-2022	160	161	159	160	5362800	163.98	162.72	161.467	167.09	42.32
19-07-2022	161	161	159	160	18125000	164	162.78	161.42	167.055	42.32
20-07-2022	162	163	159	161	72116800	164.04	162.87	161.367	167.015	44.58
21-07-2022	150	162	150	161	20354200	164.2	162.96	161.307	166.965	44.58
22-07-2022	161	162	160	161	20940400	164.32	162.95	161.26	166.935	44.58
25-07-2022	160	164	160	160	17215100	164.38	162.93	161.187	166.895	42.50
26-07-2022	161	163	159	160	34898200	164.54	162.89	161.113	166.875	42.50
27-07-2022	160	160	158	160	12003300	164.68	162.87	161.033	166.84	42.50
28-07-2022	160	166	159	163	55052600	164.9	162.9	160.98	166.81	51.06
29-07-2022	163	167	163	166	22165500	165.14	162.97	160.94	166.76	57.82
01-08-2022	166	172	166	169	32500500	165.52	163.15	160.927	166.655	63.28
02-08-2022	170	170	166	169	14051200	165.82	163.32	160.927	166.57	63.28
03-08-2022	167	175	167	173	30180900	166.2	163.53	160.96	166.495	69.41
04-08-2022	174	175	172	173	10881500	166.54	163.77	160.993	166.43	69.41
05-08-2022	173	174	171	173	8572900	166.8	164	161.067	166.345	69.41
08-08-2022	172	178	172	175	23070300	167	164.3	161.147	166.275	72.29
09-08-2022	176	179	173	175	30110800	167.18	164.53	161.227	166.165	72.29
10-08-2022	174	176	169	171	16799100	167.24	164.61	161.287	166.05	59.31
11-08-2022	171	177	171	176	30450100	167.4	164.77	161.38	165.955	67.23
12-08-2022	176	178	174	175	23579600	167.46	164.89	161.46	165.85	64.53
15-08-2022	176	182	176	180	47964200	167.4	165.08	161.56	165.73	70.84
16-08-2022	180	185	180	180	40504000	167.42	165.33	161.68	165.63	70.84
18-08-2022	180	185	180	182	17666900	167.4	165.57	161.813	165.56	73.07
19-08-2022	182	183	177	179	17392400	167.32	165.78	161.913	165.475	65.05
22-08-2022	178	178	178	172	18297100	167.18	165.94	161.953	165.39	50.99
23-08-2022	167	176	166	173	27103400	167.3	166.11	162.013	165.315	52.57
24-08-2022	175	178	174	176	9993200	167.46	166.24	162.1	165.27	57.03
25-08-2022	177	180	173	180	19025400	167.82	166.42	162.213	165.28	62.15
26-08-2022	190	190	177	181	34912400	168.2	166.53	162.34	165.275	63.33
29-08-2022	180	182	177	181	22515200	168.56	166.64	162.5	165.245	63.33
30-08-2022	181	183	179	180	10315100	168.9	166.73	162.673	165.235	61.13
31-08-2022	178	181	177	180	7595400	169.16	166.8	162.853	165.2	61.13
01-09-2022	180	181	178	180	5472300	169.38	166.9	163.033	165.165	61.13
02-09-2022	178	180	177	178	5012600	169.64	166.98	163.22	165.125	56.24
05-09-2022	178	179	175	176	11712600	169.84	167.02	163.42	165.08	51.78
06-09-2022	176	186	175	181	65607400	169.98	167.16	163.693	165.045	60.26
07-09-2022	182	184	180	182	18971300	170.12	167.27	163.953	165.02	61.71
08-09-2022	181	189	179	184	87358100	170.26	167.37	164.187	165	64.50
09-09-2022	184	185	181	183	16706200	170.52	167.49	164.427	164.98	62.07
12-09-2022	183	197	183	195	151285200	171.12	167.75	164.773	165.04	74.51
13-09-2022	195	197	190	192	48332100	171.78	168.07	165.1	165.08	68.46
14-09-2022	189	195	186	191	49329100	172.34	168.36	165.407	165.115	66.53
15-09-2022	191	196	188	191	99257700	172.9	168.65	165.72	165.15	66.53
16-09-2022	191	194	188	189	44386800	173.42	168.9	166	165.175	62.43
19-09-2022	189	192	188	189	26927800	173.96	169.12	166.24	165.2	62.43
20-09-2022	191	192	186	188	23318700	174.48	169.35	166.48	165.215	60.27
21-09-2022	188	188	180	181	29571300	174.9	169.51	166.66	165.18	47.84
22-09-2022	180	184	176	184	21200000	175.38	169.7	166.853	165.175	52.37
23-09-2022	183	186	183	183	10597700	175.84	169.9	167.04	165.195	50.79
26-09-2022	182	185	176	178	18116200	176.2	170.1	167.193	165.21	43.67
27-09-2022	178	181	175	179	16896000	176.58	170.28	167.34	165.245	45.32
28-09-2022	179	180	172	173	27271200	176.84	170.42	167.467	165.275	38.11
29-09-2022	173	175	168	171	28492300	177.04	170.54	167.593	165.285	36.05
30-09-2022	170	172	166	169	13639600	177.2	170.7	167.707	165.28	34.06
03-10-2022	169	176	169	173	13290300	177.44	170.88	167.78	165.305	41.05
04-10-2022	173	177	173	175	6649900	177.74	171.06	167.867	165.325	44.23
05-10-2022	176	177	174	175	5741400	178.04	171.29	167.94	165.345	44.23
06-10-2022	176	176	173	175	2457600	178.34	171.51	168.027	165.36	44.23
07-10-2022	176	176	173	174	7174000	178.56	171.73	168.12	165.375	42.79
10-10-2022	173	176	172	175	8638900	178.74	171.94	168.227	165.39	44.73
11-10-2022	174	175	171	173	5944500	178.82	172.17	168.373	165.4	41.68
12-10-2022	175	175	169	172	12757800	178.88	172.35	168.507	165.415	40.21
13-10-2022	172	172	169	172	10711600	178.86	172.53	168.64	165.435	40.21
14-10-2022	169	172	169	170	6816400	178.8	172.67	168.78	165.445	37.16
17-10-2022	172	172	164	164	26075900	178.62	172.71	168.873	165.455	29.85
18-10-2022	166	174	165	168	31079400	178.48	172.74	169.027	165.48	38.53
19-10-2022	168	169	165	166	11118400	178.3	172.74	169.12	165.495	36.12
20-10-2022	166	170	166	168	9257400	178.24	172.74	169.153	165.525	40.15
21-10-2022	168	171	168	169	6165900	178.1	172.75	169.213	165.56	42.12
24-10-2022	170	172	169	171	4286800	178.02	172.74	169.267	165.6	45.94
25-10-2022	171	174	169	170	17108100	177.82	172.61	169.327	165.625	44.36
26-10-2022	171	173	169	169	11232600	177.6	172.51	169.42	165.66	42.78
27-10-2022	169	171	168	170	8213700	177.36	172.38	169.5	165.7	44.90
28-10-2022	169	177	169	177	70155000	177.32	172.32	169.627	165.765	56.91
31-10-2022	177	179	173	175	27133100	177.38	172.28	169.753	165.81	53.33
01-11-2022	174	178	173	175	18822100	177.42	172.36	169.88	165.865	53.33
02-11-2022	176	177	170	172	10338500	177.34	172.4	169.94	165.91	48.07
03-11-2022	171	172	169	172	8735300	177.18	172.5	170.007	165.955	48.07
04-11-2022	170	171	165	169	23292500	176.94	172.57	170	165.99	43.14
07-11-2022	170	171	167	171	16973600	176.74	172.65	170.007	166.06	47.04
08-11-2022	171	172	169	172	5773800	176.58	172.74	170.013	166.15	48.93
09-11-2022	172	176	171	173	19107500	176.44	172.8	170.013	166.25	50.82
10-11-2022	173	174	168	168	23188200	176.2	172.79	170	166.325	42.38
11-11-2022	172	173	169	171	10612300	176.06	172.85	170.007	166.43	47.96
14-11-2022	171	173	170	173	9043000	176	172.92	170.013	166.565	51.35
15-11-2022	173	174	170	170	4298000	175.78	172.88	170.033	166.715	46.47
16-11-2022	171	172	169	169	5687800	175.52	172.82	170.02	166.845	44.93
17-11-2022	169	170	167	170	8118700	175.24	172.75	169.993	166.95	46.82
18-11-2022	170	171	169	169	3942800	174.96	172.74	169.98	167.06	45.16
21-11-2022	170	172	168	171	4059100	174.48	172.8	169.993	167.2	49.06
22-11-2022	171	172	170	170	3184600	174.04	172.91	170.06	167.335	47.25
23-11-2022	170	173	168	171	9782500	173.64	172.99	170.12	167.465	49.27
24-11-2022	172	182	172	179	86634900	173.4	173.15	170.233	167.64	61.85
25-11-2022	179	182	176	176	18392100	173.14	173.28	170.313	167.785	56.22
28-11-2022	178	180	176	176	15209200	172.88	173.42	170.373	167.9	56.22
29-11-2022	180	180	176	179	7845200	172.7	173.59	170.467	168.035	60.40
30-11-2022	179	180	177	177	14872300	172.62	173.76	170.547	168.15	56.53
01-12-2022	180	182	178	181	17130200	172.56	173.97	170.653	168.28	61.80
02-12-2022	181	182	177	178	7613500	172.46	174.15	170.753	168.395	56.28
05-12-2022	178	180	173	173	15207600	172.36	174.28	170.853	168.485	48.51
06-12-2022	173	174	166	167	28031200	172.12	174.35	170.893	168.535	41.16
07-12-2022	168	169	165	168	7217100	172.02	174.43	170.953	168.605	42.72
08-12-2022	171	171	165	170	7725100	172	174.52	171.027	168.695	45.81
09-12-2022	170	170	166	166	7183200	171.94	174.57	171.113	168.765	41.04
12-12-2022	167	170	165	166	23993400	171.8	174.62	171.187	168.785	41.04
13-12-2022	167	168	165	167	8015800	171.64	174.69	171.253	168.81	42.77
14-12-2022	167	169	166	166	4894300	171.46	174.75	171.347	168.82	41.46
15-12-2022	166	168	165	167	2513800	171.3	174.82	171.44	168.845	43.33
16-12-2022	166	169	166	169	7116900	171.2	174.88	171.553	168.89	46.97
19-12-2022	170	170	167	167	3329700	171.04	174.89	171.64	168.93	43.93
20-12-2022	167	169	166	168	1688900	170.94	174.88	171.76	169.015	45.82
21-12-2022	168	169	165	167	10409700	170.84	174.86	171.847	169.09	44.21
22-12-2022	169	169	165	166	4016900	170.72	174.79	171.927	169.16	42.61
23-12-2022	166	166	164	165	5100500	170.62	174.71	171.987	169.24	41.00
26-12-2022	165	166	160	163	8722800	170.6	174.61	172.007	169.305	37.93
27-12-2022	161	165	161	164	3688700	170.52	174.5	172	169.4	40.34
28-12-2022	165	165	162	163	13949800	170.46	174.38	171.98	169.455	38.72
29-12-2022	163	164	162	162	2456000	170.34	174.29	171.94	169.45	37.11
30-12-2022	162	163	160	160	9577800	170.16	174.13	171.887	169.45	34.07
02-01-2023	160	162	159	160	4211300	169.94	173.98	171.807	169.435	34.07
03-01-2023	160	163	160	160	2399000	169.74	173.78	171.653	169.43	34.07
04-01-2023	162	163	158	159	5386800	169.54	173.57	171.52	169.45	32.42
05-01-2023	159	160	153	154	13835500	169.22	173.29	171.327	169.43	25.69
06-01-2023	154	154	151	153	9334200	168.74	173.03	171.127	169.405	24.59
09-01-2023	153	155	151	152	4329600	168.28	172.83	170.947	169.385	23.50
10-01-2023	152	154	150	152	3285800	167.82	172.62	170.847	169.365	23.50
11-01-2023	152	153	150	151	2644600	167.4	172.37	170.733	169.305	22.36
12-01-2023	152	155	151	154	2126300	167.04	172.11	170.68	169.265	32.90
13-01-2023	155	155	153	153	978700	166.72	171.83	170.62	169.18	31.37
16-01-2023	154	157	154	155	3471900	166.4	171.57	170.567	169.105	37.62
17-01-2023	155	158	155	156	3153300	166.08	171.33	170.52	169.03	40.53
18-01-2023	156	157	155	155	1863100	165.72	171.08	170.44	168.94	38.59
19-01-2023	155	160	154	159	5568300	165.54	170.87	170.373	168.885	49.09
20-01-2023	159	160	157	159	3737500	165.3	170.68	170.333	168.83	49.09
24-01-2023	159	161	156	160	3840800	165.04	170.52	170.293	168.77	51.50
25-01-2023	160	168	160	163	36403300	164.9	170.34	170.22	168.75	57.92
26-01-2023	163	165	159	161	8634300	164.74	170.13	170.127	168.7	52.89
27-01-2023	161	165	161	164	5768100	164.62	169.93	170.04	168.65	58.68
30-01-2023	167	167	161	162	9212000	164.48	169.72	169.987	168.605	53.92
31-01-2023	162	165	161	162	6342500	164.3	169.39	169.967	168.57	53.92
01-02-2023	162	167	162	166	17532900	164.22	169.13	170.013	168.6	61.22
02-02-2023	166	171	164	166	42442200	164.12	168.88	170.033	168.62	61.22
03-02-2023	167	170	166	166	13512200	163.86	168.63	170.053	168.64	61.22
06-02-2023	167	167	164	165	6701500	163.64	168.39	170.067	168.645	58.34
07-02-2023	165	165	163	164	6168800	163.4	168.14	170.08	168.63	55.52
08-02-2023	164	165	163	163	2712900	163.08	167.89	170.087	168.62	52.77
09-02-2023	164	165	163	163	5259000	162.8	167.71	170.107	168.61	52.77
10-02-2023	165	165	161	163	3957700	162.44	167.5	170.127	168.6	52.77
13-02-2023	162	164	161	162	4677800	162.12	167.29	170.14	168.595	49.70
14-02-2023	162	164	162	162	1271900	161.9	167.13	170.153	168.615	49.70
15-02-2023	163	163	162	162	3493300	161.8	166.96	170.167	168.62	49.70
16-02-2023	162	163	158	161	8472100	161.66	166.84	170.173	168.63	46.34
17-02-2023	162	164	160	161	5600900	161.48	166.74	170.173	168.64	46.34
20-02-2023	162	165	161	161	3247900	161.38	166.66	170.173	168.68	46.34
21-02-2023	161	163	161	163	2794600	161.32	166.56	170.187	168.72	54.10
22-02-2023	163	164	160	161	2852000	161.2	166.42	170.193	168.74	46.81
23-02-2023	161	163	159	160	4381600	161.08	166.27	170.193	168.78	43.64
24-02-2023	160	161	158	159	4434000	160.92	166.11	170.187	168.81	40.68
27-02-2023	159	164	159	160	5217100	160.74	165.97	170.167	168.85	44.72
28-02-2023	160	162	160	161	4536400	160.62	165.83	170.133	168.885	48.50
01-03-2023	161	164	161	161	3269700	160.48	165.71	170.08	168.94	48.50
02-03-2023	160	163	160	161	4501400	160.36	165.6	170.027	168.975	48.50
03-03-2023	162	163	159	161	2205100	160.26	165.49	169.947	169.01	48.50
06-03-2023	161	162	159	161	1797900	160.18	165.4	169.867	169.035	48.50
07-03-2023	161	161	158	158	2398700	160.08	165.34	169.767	169.025	37.39
08-03-2023	159	159	155	156	4109300	159.92	165.22	169.64	168.98	32.11
09-03-2023	156	157	155	155	1761900	159.76	165.11	169.507	168.925	29.84
10-03-2023	155	157	154	156	2512900	159.64	164.99	169.407	168.865	34.80
13-03-2023	156	157	154	155	3420800	159.54	164.85	169.267	168.8	32.34
14-03-2023	155	157	153	153	2426600	159.4	164.67	169.12	168.705	28.06
15-03-2023	153	154	150	152	6162400	159.24	164.49	168.933	168.55	26.19
16-03-2023	152	152	146	147	9031400	159	164.27	168.713	168.39	19.29
17-03-2023	146	148	144	149	5553500	158.9	164.06	168.493	168.22	27.52
20-03-2023	149	151	146	150	4813300	158.84	163.79	168.3	168.055	31.29
21-03-2023	150	155	148	151	11017300	158.82	163.55	168.16	167.915	34.94
24-03-2023	150	155	150	153	5608700	158.84	163.33	168.027	167.845	41.62
27-03-2023	152	159	150	154	28959600	158.9	163.15	167.88	167.775	44.67
28-03-2023	154	157	153	155	3994900	158.92	162.98	167.713	167.74	47.63
29-03-2023	155	157	154	156	1954600	158.98	162.85	167.547	167.71	50.47
30-03-2023	155	156	152	153	1871900	158.94	162.67	167.36	167.66	42.93
31-03-2023	152	154	152	153	4100400	158.88	162.48	167.18	167.61	42.93
03-04-2023	154	155	152	154	1674900	158.86	162.29	167.007	167.545	46.05
04-04-2023	154	154	151	153	2234300	158.74	162.14	166.827	167.465	43.49
05-04-2023	153	160	150	153	27182800	158.62	161.96	166.66	167.405	43.49
06-04-2023	154	155	152	152	1451100	158.46	161.75	166.5	167.335	40.86
10-04-2023	152	153	151	151	1634100	158.22	161.56	166.3	167.22	38.36
11-04-2023	151	179	151	171	197460700	158.42	161.58	166.227	167.2	73.40
12-04-2023	175	178	170	175	72535900	158.64	161.63	166.167	167.19	76.31
13-04-2023	172	187	172	178	113990800	158.96	161.72	166.133	167.23	78.22
14-04-2023	180	185	174	177	46465000	159.26	161.78	166.013	167.29	76.01
17-04-2023	176	177	170	171	26729100	159.36	161.79	165.873	167.35	64.28
18-04-2023	172	174	171	173	14301100	159.5	161.81	165.753	167.4	66.16
26-04-2023	173	177	172	176	28855400	159.7	161.78	165.653	167.465	68.80
27-04-2023	178	188	175	182	80158300	160.04	161.84	165.607	167.56	73.30
28-04-2023	182	183	179	181	21944100	160.38	161.89	165.553	167.655	71.45
02-05-2023	170	178	166	166	75384000	160.44	161.76	165.407	167.675	50.77
03-05-2023	167	167	161	166	12458700	160.5	161.65	165.307	167.705	50.77
04-05-2023	169	173	166	172	32762000	160.68	161.56	165.227	167.765	56.60
05-05-2023	172	172	168	170	5945400	160.84	161.48	165.14	167.815	54.29
08-05-2023	169	177	169	175	27180600	161.1	161.5	165.12	167.89	58.81
09-05-2023	177	181	177	180	23017700	161.46	161.63	165.127	167.99	62.78
10-05-2023	178	181	178	179	13921600	161.82	161.74	165.167	168.085	61.50
11-05-2023	178	179	175	179	10064400	162.18	161.83	165.22	168.175	61.50
12-05-2023	180	180	178	180	9453200	162.56	161.97	165.293	168.27	62.39
15-05-2023	180	187	179	183	32677900	162.96	162.14	165.36	168.38	64.99
16-05-2023	182	187	180	181	30240300	163.36	162.28	165.4	168.485	61.91
17-05-2023	172	178	171	177	13033500	163.7	162.39	165.413	168.57	56.19
19-05-2023	178	183	175	178	20192500	164.08	162.5	165.433	168.66	57.25
22-05-2023	180	184	178	180	16005800	164.48	162.61	165.473	168.745	59.38
23-05-2023	182	182	178	179	9228600	164.84	162.73	165.5	168.81	57.83
24-05-2023	178	186	177	182	40202700	165.26	162.87	165.56	168.875	61.11
25-05-2023	185	191	184	185	48834600	165.74	163.05	165.647	168.955	64.11
26-05-2023	184	186	181	185	13720100	166.22	163.24	165.733	169.015	64.11
29-05-2023	185	188	181	183	14338900	166.66	163.42	165.82	169.065	60.50
30-05-2023	184	184	179	181	9711100	167.12	163.6	165.933	169.105	57.04
31-05-2023	178	181	172	176	30018000	167.52	163.72	165.987	169.11	49.42
05-06-2023	172	181	170	179	21271700	168	163.88	166.073	169.13	53.44
06-06-2023	182	186	179	182	29373200	168.52	164.08	166.167	169.185	57.11
07-06-2023	184	186	182	185	11629300	169.12	164.33	166.273	169.23	60.46
08-06-2023	186	187	184	184	13550800	169.74	164.57	166.36	169.275	58.81
09-06-2023	183	190	182	188	36286200	170.46	164.85	166.48	169.315	63.14
12-06-2023	191	194	188	189	33642800	171.3	165.15	166.613	169.36	64.16
13-06-2023	189	191	187	189	14738100	172.1	165.5	166.74	169.395	64.16
14-06-2023	188	194	187	190	31515400	172.9	165.87	166.827	169.45	65.27
15-06-2023	190	194	188	189	8117700	173.66	166.24	166.92	169.535	63.16
16-06-2023	190	191	180	185	22396400	174.3	166.57	166.987	169.595	55.45
19-06-2023	184	190	184	189	10427800	175	166.95	167.1	169.66	60.63
20-06-2023	189	191	185	185	7673700	175.6	167.26	167.187	169.685	53.89
21-06-2023	188	188	183	185	8094200	176.18	167.58	167.293	169.705	53.89
22-06-2023	186	187	183	184	8178100	176.8	167.87	167.38	169.72	52.21
23-06-2023	183	184	180	182	7181600	177.38	168.13	167.447	169.73	48.91
26-06-2023	181	182	178	181	11817100	177.92	168.39	167.5	169.735	47.31
27-06-2023	180	183	179	180	4072000	178.46	168.6	167.58	169.735	45.69
03-07-2023	177	185	177	183	20540400	179.06	168.84	167.66	169.76	51.09
04-07-2023	183	186	181	184	7695200	179.7	169.08	167.733	169.8	52.77
05-07-2023	182	188	182	186	17632100	180.4	169.31	167.84	169.825	56.03
06-07-2023	185	189	185	188	18841500	180.74	169.58	167.967	169.855	59.08
07-07-2023	188	189	187	187	8861900	180.98	169.81	168.08	169.87	56.95
10-07-2023	187	191	186	190	15062100	181.22	170.09	168.22	169.905	61.43
11-07-2023	191	194	188	193	26929200	181.54	170.4	168.367	169.895	65.32
12-07-2023	193	195	192	193	20807000	181.98	170.67	168.52	169.9	65.32
13-07-2023	193	195	190	191	16144600	182.34	170.92	168.653	169.9	60.60
14-07-2023	191	195	188	193	29510000	182.68	171.19	168.747	169.91	63.44
17-07-2023	193	198	192	194	24212300	182.92	171.48	168.867	169.935	64.81
18-07-2023	194	196	191	193	8685900	183.16	171.77	168.98	169.955	62.30
20-07-2023	192	194	191	193	13969000	183.7	172.07	169.073	169.98	62.30
21-07-2023	194	202	193	200	57762000	184.38	172.44	169.227	170.075	71.32
24-07-2023	202	202	196	198	39127200	184.9	172.79	169.34	170.145	66.43
25-07-2023	198	199	190	191	50231200	185.32	173.08	169.427	170.185	52.79
26-07-2023	190	191	188	190	29222500	185.62	173.36	169.54	170.245	51.17
27-07-2023	189	190	184	184	39002200	185.7	173.58	169.653	170.27	42.72
31-07-2023	184	185	180	184	21149600	185.8	173.81	169.76	170.325	42.72
01-08-2023	183	185	177	179	44575700	185.8	173.99	169.82	170.365	36.84
02-08-2023	179	182	176	179	29851500	185.78	174.17	169.907	170.415	36.84
03-08-2023	180	185	180	182	14585100	185.76	174.36	170.013	170.46	42.36
04-08-2023	184	186	183	183	15256800	185.8	174.58	170.12	170.5	44.11
07-08-2023	183	185	179	183	15543200	185.92	174.81	170.233	170.54	44.11
08-08-2023	182	185	182	184	7002400	186.04	175.06	170.347	170.585	46.02
09-08-2023	184	186	182	183	20857800	186.1	175.29	170.44	170.63	44.39
10-08-2023	186	186	183	183	9661800	186.18	175.51	170.547	170.67	44.39
11-08-2023	184	185	184	184	5832100	186.22	175.74	170.653	170.725	46.58
14-08-2023	183	189	182	188	22645200	186.28	176.01	170.793	170.805	54.34
15-08-2023	189	191	186	187	22047900	186.32	176.27	170.933	170.88	52.30
16-08-2023	187	189	185	185	8280600	186.36	176.51	171.067	170.955	48.37
18-08-2023	186	188	184	185	14247000	186.44	176.78	171.213	171.06	48.37
21-08-2023	186	186	180	181	19053700	186.54	177.03	171.327	171.125	41.21
22-08-2023	178	182	178	180	9529000	186.56	177.28	171.44	171.195	39.63
23-08-2023	182	183	180	181	5349600	186.54	177.53	171.567	171.26	42.02
24-08-2023	182	183	180	181	6078200	186.46	177.79	171.707	171.32	42.02
25-08-2023	180	183	180	181	2194100	186.4	178.07	171.847	171.37	42.02
28-08-2023	184	187	182	183	11726600	186.3	178.38	172	171.435	47.25
29-08-2023	185	186	182	186	14732900	186.24	178.77	172.18	171.52	53.96
30-08-2023	187	189	186	186	12028100	186.18	179.14	172.393	171.6	53.96
31-08-2023	186	187	181	183	7908700	186.04	179.47	172.593	171.63	47.02
01-09-2023	183	183	180	181	6122300	185.88	179.77	172.787	171.66	43.05
04-09-2023	182	183	180	182	7396700	185.82	180.06	172.987	171.695	45.53
05-09-2023	180	184	180	181	7502300	185.66	180.33	173.187	171.74	43.49
06-09-2023	180	183	176	179	30891200	185.54	180.57	173.353	171.775	39.67
07-09-2023	178	183	177	177	13637700	185.38	180.78	173.513	171.815	36.24
08-09-2023	178	184	177	180	20147500	185.3	181.05	173.68	171.86	44.05
11-09-2023	180	182	179	180	2089000	185.26	181.32	173.84	171.9	44.05
12-09-2023	180	183	180	180	7007300	185.24	181.58	174.007	171.935	44.05
13-09-2023	180	182	180	181	4488900	185.26	181.86	174.153	172	46.77
14-09-2023	181	182	179	180	6924400	185.2	182.13	174.293	172.045	44.45
15-09-2023	181	182	179	180	3654400	185.12	182.41	174.427	172.08	44.45
18-09-2023	184	184	176	179	15323500	184.98	182.69	174.533	172.125	42.02
19-09-2023	179	180	177	179	5893000	184.8	182.77	174.653	172.175	42.02
20-09-2023	178	181	177	180	4614300	184.66	182.82	174.76	172.225	45.47
21-09-2023	178	183	178	181	12747300	184.48	182.85	174.887	172.285	48.75
22-09-2023	180	182	180	180	9218400	184.22	182.88	175.007	172.33	45.78
25-09-2023	182	183	181	182	4330800	184	182.99	175.113	172.39	52.07
26-09-2023	181	184	180	183	11991100	183.84	183.09	175.227	172.45	54.88
27-09-2023	180	188	179	185	37618400	183.68	183.18	175.353	172.48	59.95
29-09-2023	186	188	182	183	12820900	183.46	183.19	175.473	172.515	53.48
10-10-2023	174	179	174	176	13014300	183.12	183.14	175.553	172.515	38.02
11-10-2023	174	179	174	176	8706700	182.78	183.24	175.64	172.5	38.02
12-10-2023	175	177	174	175	6012000	182.28	183.33	175.72	172.49	36.28
13-10-2023	176	177	175	176	2256800	181.84	183.37	175.807	172.465	39.27
16-10-2023	176	178	175	175	9709900	181.52	183.42	175.893	172.45	37.38
17-10-2023	175	177	174	175	3798900	181.22	183.42	175.98	172.46	37.38
18-10-2023	173	174	172	173	6576000	181	183.35	176.053	172.49	33.63
19-10-2023	172	173	168	171	13163100	180.74	183.27	176.12	172.505	30.35
20-10-2023	170	171	166	168	8449300	180.52	183.16	176.167	172.495	26.22
23-10-2023	166	167	161	162	10252000	180.18	182.98	176.173	172.475	20.28
24-10-2023	161	168	160	168	8007600	179.9	182.83	176.207	172.485	35.92
25-10-2023	165	171	164	166	6987900	179.56	182.68	176.24	172.48	33.56
26-10-2023	167	168	163	163	2709100	179.16	182.54	176.26	172.465	30.33
27-10-2023	164	166	164	165	1646800	178.78	182.41	176.3	172.455	34.83
30-10-2023	166	166	162	163	3719400	178.38	182.24	176.32	172.425	32.57
31-10-2023	166	167	161	163	6150600	177.98	182.08	176.333	172.405	32.57
01-11-2023	166	167	162	162	10952500	177.54	181.88	176.34	172.375	31.38
02-11-2023	163	165	160	164	14718300	177.06	181.67	176.36	172.36	36.36
03-11-2023	164	167	163	166	2868500	176.64	181.48	176.393	172.36	40.97
06-11-2023	170	170	168	168	2954200	176.3	181.33	176.44	172.375	45.24
07-11-2023	169	171	165	166	6692000	175.92	181.18	176.493	172.39	41.97
08-11-2023	166	169	164	165	3835800	175.6	181.07	176.553	172.395	40.40
09-11-2023	165	167	164	165	1371900	175.3	180.93	176.62	172.405	40.40
10-11-2023	166	166	162	163	4102400	174.94	180.74	176.667	172.41	37.17
13-11-2023	164	166	163	165	1361100	174.62	180.54	176.733	172.435	42.15
14-11-2023	166	169	163	165	17613800	174.3	180.35	176.813	172.46	42.15
15-11-2023	167	171	167	170	18214700	174.04	180.17	176.933	172.51	52.97
16-11-2023	170	171	167	168	3828000	173.68	179.96	177.073	172.555	49.02
17-11-2023	170	170	167	168	1781900	173.32	179.75	177.2	172.625	49.02
20-11-2023	167	168	165	167	5344200	173	179.52	177.313	172.695	46.99
21-11-2023	166	167	165	166	3478500	172.7	179.29	177.413	172.765	44.98
22-11-2023	166	168	165	166	7666800	172.38	179.1	177.5	172.835	44.98
23-11-2023	166	168	165	168	2728000	172.12	178.89	177.593	172.92	49.94
24-11-2023	168	169	166	167	5384600	171.88	178.71	177.673	172.985	47.63
27-11-2023	166	175	166	172	18412000	171.78	178.58	177.78	173.08	58.08
28-11-2023	172	173	168	169	8163800	171.56	178.43	177.887	173.15	51.45
29-11-2023	169	171	167	169	4281000	171.34	178.3	177.993	173.215	51.45
30-11-2023	170	171	167	167	3620800	171.08	178.16	178.08	173.275	47.27
01-12-2023	169	170	168	168	2328900	170.82	178.04	178.18	173.32	49.48
04-12-2023	168	171	168	169	4176000	170.6	177.9	178.287	173.37	51.66
05-12-2023	169	171	163	167	10358400	170.34	177.73	178.387	173.405	47.27
06-12-2023	168	171	165	168	20610200	170.12	177.55	178.5	173.43	49.57
07-12-2023	168	168	165	167	2990400	169.88	177.34	178.473	173.46	47.34
08-12-2023	167	167	164	165	4935000	169.58	177.12	178.407	173.465	43.16
11-12-2023	164	166	163	165	2506500	169.26	176.87	178.32	173.48	43.16
12-12-2023	164	164	158	162	10915600	168.9	176.56	178.22	173.48	37.41
13-12-2023	163	164	160	162	4514200	168.5	176.25	178.16	173.46	37.41
14-12-2023	163	167	160	165	4577200	168.14	175.99	178.107	173.455	45.79
15-12-2023	165	165	163	164	4278000	167.72	175.7	178.027	173.445	43.69
18-12-2023	162	165	160	161	6449200	167.28	175.37	177.887	173.425	38.05
19-12-2023	161	162	158	160	10384500	166.96	175.04	177.747	173.405	36.37
20-12-2023	159	166	159	165	8228100	166.74	174.76	177.74	173.415	48.61
21-12-2023	163	165	162	162	1461900	166.48	174.38	177.713	173.41	43.24
22-12-2023	165	165	163	164	1020100	166.24	174.04	177.66	173.415	47.41
27-12-2023	163	164	162	164	4148300	166.02	173.77	177.62	173.425	47.41
28-12-2023	164	167	162	163	9191600	165.78	173.5	177.54	173.43	45.47
29-12-2023	164	166	163	165	3500500	165.62	173.31	177.44	173.445	49.89
02-01-2024	164	166	164	165	817800	165.5	173.12	177.347	173.465	49.89
03-01-2024	164	168	164	167	4341700	165.48	173	177.267	173.495	54.19
04-01-2024	167	167	159	165	12338100	165.54	172.86	177.167	173.515	49.61
05-01-2024	165	167	164	164	2613600	165.46	172.68	177.04	173.52	47.44
08-01-2024	165	169	164	165	8485000	165.44	172.5	176.933	173.54	49.80
09-01-2024	166	170	165	167	14750900	165.52	172.34	176.867	173.575	54.22
10-01-2024	168	169	166	167	6792000	165.56	172.17	176.793	173.615	54.22
11-01-2024	166	169	166	168	3616000	165.66	172.02	176.713	173.655	56.45
12-01-2024	168	169	166	167	5550700	165.74	171.86	176.633	173.685	53.64
15-01-2024	167	167	164	166	4575900	165.82	171.68	176.527	173.71	50.91
16-01-2024	165	166	164	165	1848500	165.84	171.45	176.393	173.73	48.27
17-01-2024	165	166	162	163	6550200	165.78	171.21	176.247	173.74	43.42
18-01-2024	165	165	162	164	5026200	165.7	171	176.12	173.755	46.32
19-01-2024	163	165	162	163	4020900	165.64	170.78	176	173.78	43.90
22-01-2024	163	164	162	162	3375000	165.58	170.59	175.907	173.81	41.55
23-01-2024	164	164	161	162	7109100	165.52	170.41	175.793	173.845	41.55
24-01-2024	162	162	159	159	6356800	165.44	170.19	175.64	173.86	35.04
25-01-2024	161	161	158	159	3057500	165.32	169.97	175.467	173.88	35.04
26-01-2024	159	159	157	158	5002300	165.18	169.74	175.293	173.905	33.04
29-01-2024	158	163	157	160	12970800	164.98	169.51	175.107	173.945	40.37
30-01-2024	161	163	159	160	7739600	164.82	169.25	174.913	174.01	40.37
31-01-2024	160	162	159	160	3999500	164.66	168.99	174.72	174.065	40.37
01-02-2024	162	163	159	160	6048300	164.52	168.76	174.52	174.115	40.37
02-02-2024	160	161	158	160	1603700	164.4	168.55	174.327	174.16	40.37
05-02-2024	160	162	155	155	13438000	164.18	168.28	174.127	174.17	28.90
06-02-2024	155	157	154	156	16834800	163.94	168.03	173.907	174.18	33.00
07-02-2024	157	157	155	157	2970500	163.74	167.81	173.72	174.19	36.92
12-02-2024	157	158	155	158	2927300	163.46	167.62	173.54	174.2	40.66
13-02-2024	157	159	155	156	4349200	163.2	167.38	173.353	174.215	36.06
15-02-2024	156	160	156	157	8318900	162.96	167.15	173.187	174.235	39.73
16-02-2024	156	158	153	156	9112800	162.74	166.91	173.02	174.245	37.41
19-02-2024	156	157	154	157	7314500	162.52	166.67	172.867	174.265	41.11
20-02-2024	157	159	155	157	2614400	162.28	166.44	172.693	174.285	41.11
21-02-2024	158	160	156	159	2716500	162.12	166.23	172.527	174.32	48.20
22-02-2024	159	160	157	159	2006900	161.94	166.03	172.347	174.36	48.20
23-02-2024	158	160	156	157	1611400	161.74	165.81	172.14	174.29	42.29
26-02-2024	157	159	156	158	2144200	161.6	165.59	171.947	174.205	45.87
27-02-2024	158	159	155	157	3903700	161.44	165.35	171.727	174.1	43.00
28-02-2024	156	158	155	156	3827200	161.32	165.11	171.48	173.995	40.29
29-02-2024	156	157	154	156	2470200	161.2	164.85	171.233	173.92	40.29
01-03-2024	155	156	154	155	2317900	161	164.57	170.993	173.83	37.54
04-03-2024	155	156	154	154	2395700	160.8	164.26	170.733	173.72	34.98
05-03-2024	154	155	151	153	7082800	160.64	163.96	170.46	173.575	32.58
07-03-2024	153	155	152	155	2518100	160.54	163.75	170.207	173.445	41.25
08-03-2024	154	155	152	155	2558000	160.34	163.54	169.953	173.39	41.25
13-03-2024	155	155	153	155	2658100	160.2	163.34	169.653	173.335	41.25
14-03-2024	155	155	153	154	2748500	160	163.12	169.36	173.245	38.19
15-03-2024	154	154	152	153	2272800	159.78	162.9	169.107	173.16	35.35
18-03-2024	152	153	150	151	7409500	159.54	162.66	168.847	173.04	30.48
19-03-2024	152	153	151	152	2258600	159.28	162.45	168.633	172.9	35.28
20-03-2024	151	152	149	152	2893200	159.02	162.26	168.42	172.765	35.28
21-03-2024	152	159	150	155	26093900	158.78	162.13	168.26	172.645	47.82
22-03-2024	157	157	155	156	2248800	158.6	162.07	168.107	172.525	51.21
25-03-2024	155	161	154	160	22585600	158.52	161.99	167.96	172.41	61.89
26-03-2024	160	160	154	157	4116000	158.36	161.9	167.787	172.29	52.59
27-03-2024	156	157	153	156	4336000	158.14	161.83	167.607	172.185	49.90
28-03-2024	160	161	156	157	17456300	157.94	161.75	167.427	172.08	52.52
01-04-2024	158	159	152	159	11258300	157.76	161.71	167.267	171.975	57.32
02-04-2024	158	163	155	158	7816700	157.58	161.66	167.1	171.87	54.36
03-04-2024	158	158	156	157	2306500	157.4	161.61	166.92	171.745	51.50
04-04-2024	156	157	154	155	3088800	157.2	161.52	166.7	171.595	46.25
05-04-2024	156	156	154	155	2610400	157.04	161.41	166.487	171.445	46.25
16-04-2024	155	155	147	151	7637200	156.78	161.24	166.26	171.285	37.41
17-04-2024	150	151	147	148	4968100	156.48	161.06	166.013	171.12	32.41
18-04-2024	145	147	135	139	32881400	156.02	160.8	165.733	170.935	22.63
19-04-2024	137	138	132	134	17745500	155.46	160.49	165.427	170.71	19.17
22-04-2024	130	137	130	134	1601600	154.96	160.2	165.113	170.47	19.17
23-04-2024	135	137	132	134	5747800	154.46	159.89	164.8	170.215	19.17
24-04-2024	135	139	135	138	3714300	154.06	159.62	164.513	169.985	29.88
25-04-2024	135	136	134	134	1349000	153.54	159.26	164.187	169.715	26.15
26-04-2024	134	136	130	130	5002300	152.94	158.88	163.813	169.42	23.05
29-04-2024	132	133	129	131	3365900	152.36	158.51	163.447	169.13	25.43
30-04-2024	130	133	130	132	4395600	151.8	158.16	163.107	168.84	27.83
02-05-2024	134	134	127	129	10614000	151.18	157.79	162.76	168.54	25.21
03-05-2024	130	131	128	130	2808700	150.68	157.43	162.413	168.265	27.66
06-05-2024	130	133	129	131	4924200	150.18	157.06	162.08	167.975	30.12
07-05-2024	132	133	130	132	7180000	149.68	156.71	161.767	167.71	32.60
08-05-2024	132	132	129	130	3226000	149.12	156.29	161.453	167.435	30.29
13-05-2024	130	131	128	130	1550800	148.6	155.9	161.12	167.165	30.29
14-05-2024	128	131	126	130	3598500	148.06	155.51	160.787	166.905	30.29
15-05-2024	130	131	126	129	15973000	147.52	155.13	160.447	166.645	29.00
16-05-2024	130	135	128	135	8200000	147.08	154.8	160.14	166.42	44.26
17-05-2024	135	140	133	137	9054800	146.68	154.48	159.853	166.19	48.25
20-05-2024	137	139	135	137	4793000	146.24	154.18	159.567	165.955	48.25
21-05-2024	137	139	135	138	4522100	145.82	153.88	159.293	165.715	50.32
22-05-2024	137	139	136	137	1467700	145.42	153.58	159.013	165.46	48.24
27-05-2024	136	138	131	135	5056900	144.96	153.28	158.713	165.2	44.31
28-05-2024	136	137	135	136	4275000	144.54	152.99	158.413	164.93	46.65
29-05-2024	135	140	132	135	20522800	144.12	152.72	158.113	164.64	44.63

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%