BKSL

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1998	1004	1004	772	849	533500
05-01-1998	695	695	618	618	399000
06-01-1998	618	618	541	618	231500
07-01-1998	541	541	463	541	618500
08-01-1998	541	541	386	541	702000
09-01-1998	463	541	463	541	153500
12-01-1998	463	463	463	463	782000
13-01-1998	463	463	463	463	602500
14-01-1998	541	541	541	541	110000
15-01-1998	541	618	463	463	395500
16-01-1998	386	463	386	463	131500
19-01-1998	463	541	463	541	28000
20-01-1998	541	541	463	541	9000
21-01-1998	463	463	463	463	110000
22-01-1998	463	463	463	463	50000					22.35
23-01-1998	463	463	463	463	9500					22.35
26-01-1998	463	463	386	386	50500					19.82
27-01-1998	463	463	386	386	56500					19.82
02-02-1998	541	541	463	541	348000					36.60
03-02-1998	541	541	541	541	218500					36.60
04-02-1998	463	695	463	618	2484000					43.43
05-02-1998	618	695	541	541	155500					38.92
06-02-1998	618	695	618	618	817500					45.06
09-02-1998	618	695	541	541	317000					40.66
10-02-1998	618	695	618	695	442500					50.98
11-02-1998	695	849	695	695	1415500					50.98
12-02-1998	618	618	618	618	209000					46.31
13-02-1998	541	541	541	541	10000					42.15
17-02-1998	618	618	618	618	30000					47.25
18-02-1998	618	618	618	618	85000					47.25
19-02-1998	618	618	618	618	207000					47.25
20-02-1998	618	618	618	618	31500					47.25
23-02-1998	618	618	618	618	276500					47.25
24-02-1998	618	618	618	618	56000					47.25
25-02-1998	618	618	618	618	156000					47.25
26-02-1998	618	618	618	618	117500					47.25
27-02-1998	618	618	618	618	126500					47.25
02-03-1998	618	618	618	618	162000					47.25
03-03-1998	618	695	618	695	622500					55.49
04-03-1998	618	618	618	618	500					47.50
05-03-1998	618	849	618	695	1330000					54.55
06-03-1998	695	695	618	618	166000					47.66
09-03-1998	618	618	618	618	20000					47.66
10-03-1998	618	618	618	618	48500					47.66
11-03-1998	618	618	618	618	53500					47.66
12-03-1998	618	695	618	695	623500					55.26
13-03-1998	695	695	695	695	191000					55.26
16-03-1998	695	695	695	695	148000					55.26
17-03-1998	695	772	695	695	972500					55.26
18-03-1998	772	772	618	618	990000	587.02				46.23
19-03-1998	695	772	695	772	987500	585.48				60.23
20-03-1998	772	927	772	849	2007000	590.1				65.12
23-03-1998	849	927	772	849	1196500	594.72				65.12
24-03-1998	772	772	695	695	252000	597.8				50.67
25-03-1998	695	772	695	695	101500	600.88				50.67
26-03-1998	772	849	772	849	1472000	607.04				60.76
27-03-1998	849	849	849	849	662000	614.76				60.76
30-03-1998	849	849	772	772	86500	620.94				54.32
01-04-1998	849	849	772	772	120000	625.56				54.32
02-04-1998	772	772	772	772	196000	631.74				54.32
03-04-1998	772	772	695	695	141000	636.38				47.96
06-04-1998	772	772	695	695	140000	639.46				47.96
08-04-1998	772	772	695	695	268000	642.54				47.96
09-04-1998	695	695	695	695	6500	647.18				47.96
13-04-1998	695	695	695	695	128000	651.82				47.96
14-04-1998	695	695	695	695	148000	656.46				47.96
15-04-1998	695	695	695	695	20000	662.64				47.96
16-04-1998	695	695	695	695	25000	668.82				47.96
17-04-1998	695	695	695	695	63000	671.9				47.96
20-04-1998	618	618	618	618	125000	673.44				39.06
21-04-1998	695	772	618	618	225500	673.44				39.06
22-04-1998	695	695	695	695	30000	676.52				49.86
23-04-1998	695	772	618	618	59000	676.52				41.87
24-04-1998	618	618	618	618	500	678.06				41.87
27-04-1998	618	695	618	695	472500	678.06				50.98
29-04-1998	695	695	618	618	58500	676.52				43.62
30-04-1998	695	695	618	695	193000	678.06				51.20
01-05-1998	618	618	618	618	102000	679.6				44.72
04-05-1998	618	618	541	541	129000	678.06				39.36
05-05-1998	541	618	541	541	129000	676.52				39.36
06-05-1998	541	541	541	541	54500	674.98				39.36
07-05-1998	541	541	541	541	223000	673.44				39.36
08-05-1998	541	541	541	541	100000	671.9				39.36
12-05-1998	541	541	541	541	12000	670.36				39.36
13-05-1998	463	463	463	463	66000	667.26				33.09
18-05-1998	386	463	386	463	34000	664.16				33.09
25-05-1998	541	695	463	695	3835000	665.7				56.82
26-05-1998	695	695	541	695	2693000	667.24				56.82
27-05-1998	618	618	541	618	1280500	665.7				50.00
28-05-1998	541	618	541	618	398500	665.7				50.00
29-05-1998	541	618	541	618	157000	664.16				50.00
01-06-1998	618	618	541	618	136000	664.16				50.00
02-06-1998	541	618	541	618	1268500	664.16				50.00
03-06-1998	541	541	463	541	2695500	662.62				42.59
04-06-1998	541	541	541	541	475000	661.08				42.59
05-06-1998	541	541	541	541	105500	658				42.59
08-06-1998	463	463	463	463	502500	653.36				35.86
09-06-1998	386	386	386	386	250000	647.18				30.71
10-06-1998	386	463	386	386	88500	641				30.71
11-06-1998	386	386	386	386	197500	636.36	611.69			30.71
12-06-1998	463	463	463	463	29500	630.18	607.83			41.25
15-06-1998	386	386	386	386	4500	620.92	605.51			35.44
16-06-1998	463	463	386	386	8000	611.66	603.19			35.44
17-06-1998	463	463	463	463	190000	607.02	602.41			44.51
18-06-1998	463	463	463	463	55000	602.38	601.63			44.51
19-06-1998	386	386	386	386	5000	593.12	600.08			38.27
22-06-1998	386	386	386	386	11000	583.86	599.31			38.27
23-06-1998	386	386	386	386	1000	576.14	598.54			38.27
25-06-1998	386	463	386	463	9500	569.96	597.76			47.46
26-06-1998	386	386	386	386	28500	562.24	596.99			40.91
29-06-1998	386	386	386	386	28500	556.06	596.22			40.91
01-07-1998	463	463	463	463	14500	551.42	595.44			49.07
02-07-1998	463	463	463	463	34000	546.78	594.66			49.07
03-07-1998	386	386	386	386	105000	540.6	593.89			42.29
07-07-1998	386	463	386	463	35500	535.96	593.89			49.76
08-07-1998	386	386	386	386	257500	529.78	593.12			43.67
09-07-1998	386	386	386	386	60000	523.6	593.12			43.67
10-07-1998	386	386	386	386	28000	517.42	593.12			43.67
15-07-1998	386	386	386	386	163000	511.24	591.57			43.67
16-07-1998	386	386	309	309	9000	505.06	589.25			37.50
17-07-1998	386	386	386	386	569000	500.42	586.93			45.76
20-07-1998	386	386	386	386	541500	494.24	585.38			45.76
21-07-1998	386	386	386	386	500	489.6	583.06			45.76
22-07-1998	309	309	309	309	1000	483.42	580.74			39.28
23-07-1998	386	386	386	386	150000	477.24	577.65			47.31
24-07-1998	309	309	309	309	3500	471.06	573.79			41.41
28-07-1998	386	386	386	386	3085000	464.88	571.47			48.35
29-07-1998	386	386	386	386	585000	460.24	569.92			48.35
30-07-1998	386	386	386	386	53500	457.14	567.6			48.35
31-07-1998	309	386	309	386	66500	454.04	565.28			48.35
04-08-1998	309	309	309	309	5000	449.4	562.19			41.71
05-08-1998	309	309	309	309	50000	444.76	559.1			41.71
06-08-1998	309	309	309	309	80000	440.12	556.01			41.71
07-08-1998	386	386	386	386	500	437.02	553.69			50.24
10-08-1998	309	309	309	309	7500	433.94	550.6			43.40
12-08-1998	309	309	309	309	5000	430.86	547.51			43.40
14-08-1998	309	309	309	309	5000	423.14	544.42			43.40
18-08-1998	309	309	309	309	165000	415.42	541.33			43.40
19-08-1998	309	309	309	309	69000	409.24	537.47			43.40
20-08-1998	309	309	309	309	3500	403.06	534.38			43.40
21-08-1998	309	309	309	309	86000	396.88	530.52			43.40
24-08-1998	309	309	309	309	467000	390.7	527.43			43.40
25-08-1998	309	309	309	309	25000	384.52	524.34			43.40
26-08-1998	309	309	309	309	50000	379.88	521.25			43.40
28-08-1998	232	309	232	309	5000	375.24	518.16			43.40
31-08-1998	232	232	232	232	96000	369.06	513.53			33.18
02-09-1998	154	154	154	154	2500	362.88	508.12			26.40
03-09-1998	232	232	232	232	18000	359.8	503.49			39.68
04-09-1998	154	232	154	154	139500	355.16	498.08			33.22
08-09-1998	154	232	154	232	192500	352.08	494.22	525.153		43.18
09-09-1998	232	232	232	232	92000	347.46	488.82	521.04		43.18
10-09-1998	232	232	232	232	100000	344.38	482.65	518.467		43.18
11-09-1998	232	232	232	232	3500	341.3	476.48	515.893		43.18
14-09-1998	309	309	309	309	1000	338.22	472.62	514.347		52.56
18-09-1998	232	232	154	154	129500	332.04	467.21	511.767		38.70
21-09-1998	154	232	154	232	73000	328.96	461.04	509.707		46.37
24-09-1998	232	232	232	232	212000	325.88	454.87	508.167		46.37
25-09-1998	232	232	232	232	55500	322.8	449.47	506.627		46.37
28-09-1998	232	232	232	232	36000	318.18	444.07	504.567		46.37
30-09-1998	232	232	232	232	25500	315.1	438.67	503.027		46.37
01-10-1998	232	232	232	232	10000	312.02	434.04	501.487		46.37
08-10-1998	232	232	232	232	191500	307.4	429.41	499.427		46.37
09-10-1998	232	232	232	232	2500	302.78	424.78	497.367		46.37
12-10-1998	232	232	232	232	10000	299.7	420.15	495.827		46.37
14-10-1998	232	232	232	232	36000	295.08	415.52	494.287		46.37
16-10-1998	309	309	309	309	10000	293.54	411.66	493.26		57.40
19-10-1998	232	232	232	232	88500	290.46	407.03	492.233		46.99
21-10-1998	232	232	232	232	2500	287.38	402.4	491.207		46.99
22-10-1998	309	309	232	232	13500	284.3	397.77	489.147		46.99
23-10-1998	232	232	232	232	11500	282.76	393.91	487.087		46.99
27-10-1998	232	232	232	232	40000	279.68	390.05	484.513		46.99
29-10-1998	232	232	232	232	62000	276.6	385.42	482.453		46.99
30-10-1998	232	232	232	232	10000	273.52	381.56	479.88		46.99
02-11-1998	232	232	232	232	10000	271.98	377.7	477.82		46.99
05-11-1998	232	232	232	232	500	268.9	373.07	474.733		46.99
11-11-1998	309	386	309	309	799500	268.9	369.98	472.16		60.83
12-11-1998	309	386	309	386	27000	268.9	366.89	470.613		69.43
13-11-1998	309	309	309	309	11000	267.36	363.8	469.067		56.16
16-11-1998	309	309	309	309	2000	265.82	361.48	467.007		56.16
18-11-1998	309	309	309	309	2000	264.28	359.16	464.947		56.16
19-11-1998	309	386	309	386	3000	265.82	357.61	463.4		64.61
20-11-1998	386	541	386	541	2942000	270.46	357.61	462.887		75.04
23-11-1998	463	541	463	541	292500	275.1	357.61	462.373		75.04
24-11-1998	463	463	463	463	351000	276.64	356.83	461.34		64.03
25-11-1998	463	463	463	463	325000	279.72	356.83	460.307		64.03
26-11-1998	386	386	386	386	50000	281.26	356.06	458.76		54.82
27-11-1998	386	386	386	386	5000	282.8	352.97	457.213		54.82
01-12-1998	386	463	386	463	29000	285.88	350.65	456.18		61.28
03-12-1998	463	463	463	463	150000	288.96	349.1	454.633		61.28
04-12-1998	463	463	463	463	17500	292.04	347.55	453.6		61.28
07-12-1998	463	463	463	463	31500	295.12	346	452.053		61.28
08-12-1998	463	463	386	386	45000	296.66	343.68	450.507		51.39
09-12-1998	463	463	463	463	32500	299.74	342.13	449.473		58.59
10-12-1998	386	386	386	386	50000	301.28	340.58	447.927		50.53
11-12-1998	386	463	386	463	276500	304.36	339.8	446.893		56.91
14-12-1998	463	463	386	386	63000	307.44	338.25	444.833		49.97
15-12-1998	463	463	386	463	76500	313.62	338.25	443.287		55.78
16-12-1998	463	463	463	463	30000	318.24	339.02	441.74		55.78
17-12-1998	463	541	463	463	391000	324.42	339.79	440.193		55.78
18-12-1998	541	541	541	541	5000	330.6	341.34	439.68	476.515	61.44
21-12-1998	541	541	463	463	131000	335.22	341.34	437.62	474.585	54.00
22-12-1998	463	463	463	463	259500	339.84	342.11	435.047	473.81	54.00
23-12-1998	463	463	463	463	25500	344.46	342.88	432.473	473.035	54.00
24-12-1998	463	463	463	463	87500	347.54	342.88	430.927	472.645	54.00
29-12-1998	386	386	386	386	1500	352.18	342.11	428.867	471.87	46.51
30-12-1998	463	618	386	618	1975500	359.9	344.43	427.327	472.255	63.11
04-01-1999	463	463	386	386	57000	362.98	344.43	424.24	471.87	47.30
05-01-1999	386	541	386	463	570000	367.6	345.2	422.18	471.87	51.63
06-01-1999	463	463	463	463	470500	372.22	345.2	420.12	471.48	51.63
07-01-1999	463	463	463	463	73500	376.84	345.97	418.06	471.48	51.63
08-01-1999	463	463	463	463	1000	381.46	346.74	416.513	471.48	51.63
11-01-1999	463	463	463	463	1000	386.08	346.74	414.967	471.09	51.63
12-01-1999	463	463	386	386	2000	389.16	345.97	412.907	470.315	46.14
15-01-1999	386	386	386	386	1000	392.24	345.97	410.847	469.93	46.14
25-01-1999	386	386	386	386	48500	395.32	345.2	408.787	469.545	46.14
26-01-1999	386	386	386	386	105500	396.86	345.2	406.727	469.16	46.14
27-01-1999	386	386	386	386	16500	399.94	345.2	404.667	469.16	46.14
28-01-1999	386	386	386	386	20000	403.02	345.2	402.607	469.16	46.14
29-01-1999	386	386	386	386	75000	406.1	345.2	400.547	468.385	46.14
02-02-1999	386	386	386	386	5000	409.18	345.97	399	467.61	46.14
03-02-1999	386	386	386	386	2000	412.26	345.97	397.453	466.45	46.14
04-02-1999	386	386	386	386	4000	415.34	345.97	395.393	465.675	46.14
05-02-1999	386	386	386	386	54500	418.42	345.97	393.847	464.515	46.14
08-02-1999	386	386	386	386	10000	421.5	346.74	392.3	463.74	46.14
09-02-1999	386	463	386	463	34000	426.12	347.51	390.753	462.58	57.21
11-02-1999	386	386	386	386	5000	427.66	348.28	389.207	461.035	46.84
12-02-1999	463	463	463	463	203500	429.2	349.05	387.66	460.26	55.52
15-02-1999	386	463	386	463	26000	432.28	349.82	386.627	459.87	55.52
16-02-1999	386	386	386	386	39000	433.82	349.82	385.593	458.71	46.68
17-02-1999	386	386	386	386	5500	435.36	349.82	384.56	457.55	46.68
18-02-1999	386	386	386	386	17500	435.36	350.59	383.527	456.39	46.68
19-02-1999	386	386	386	386	16500	432.26	351.36	382.493	455.23	46.68
22-02-1999	386	386	386	386	9000	429.16	352.13	381.46	454.07	46.68
23-02-1999	386	386	386	386	11500	427.62	352.13	380.427	452.91	46.68
25-02-1999	386	463	386	463	28500	427.62	353.67	380.427	452.135	57.29
26-02-1999	386	463	386	463	312500	429.16	355.21	380.427	451.36	57.29
01-03-1999	386	386	386	386	5000	429.16	355.98	378.367	450.2	46.55
02-03-1999	386	386	386	386	51000	427.62	356.75	376.307	449.04	46.55
03-03-1999	386	386	386	386	222500	426.08	357.52	374.76	447.495	46.55
04-03-1999	386	386	309	386	64000	424.54	358.29	373.213	446.335	46.55
08-03-1999	309	309	309	309	37500	421.46	358.29	371.153	444.405	37.17
10-03-1999	309	309	309	309	4500	419.92	358.29	369.093	442.86	37.17
15-03-1999	309	309	309	309	24500	416.84	358.29	367.033	441.315	37.17
16-03-1999	309	309	309	309	500	415.3	358.29	365.487	439.77	37.17
19-03-1999	309	386	309	386	8000	413.76	359.06	364.453	438.61	50.57
23-03-1999	309	309	309	309	5000	412.22	359.83	362.907	436.68	41.13
24-03-1999	386	386	386	386	2500	410.68	362.15	362.393	435.135	50.98
26-03-1999	386	386	386	386	10000	409.14	363.69	362.393	433.59	50.98
30-03-1999	386	386	309	309	35000	406.06	365.24	361.88	431.66	42.69
08-04-1999	309	309	309	309	500	401.42	366.01	361.367	430.115	42.69
09-04-1999	309	309	309	309	1000	398.34	366.78	360.34	427.8	42.69
12-04-1999	309	309	309	309	97500	395.26	367.55	359.827	425.1	42.69
13-04-1999	309	309	309	309	79500	392.18	368.32	359.313	422.4	42.69
14-04-1999	309	386	309	386	57500	390.64	369.09	358.8	420.855	53.62
15-04-1999	386	463	386	386	488500	390.64	371.41	358.287	419.31	53.62
16-04-1999	386	463	386	386	150000	386	372.95	358.287	416.995	53.62
19-04-1999	386	386	386	386	312000	386	374.49	358.287	414.68	53.62
21-04-1999	309	309	309	309	1500	382.92	375.26	357.773	412.365	42.68
23-04-1999	386	463	386	463	70000	382.92	377.57	357.773	410.82	60.18
27-04-1999	386	386	386	386	7500	381.38	379.11	357.773	408.89	51.68
28-04-1999	386	386	386	386	90500	379.84	380.65	357.773	407.345	51.68
29-04-1999	386	386	386	386	138500	378.3	382.19	357.26	405.8	51.68
30-04-1999	386	386	386	386	29000	378.3	383.73	356.747	404.255	51.68
03-05-1999	386	386	386	386	11000	378.3	385.27	356.747	402.71	51.68
04-05-1999	463	541	463	463	1948500	379.84	387.58	356.747	401.55	59.89
05-05-1999	463	618	463	541	1668500	382.94	389.9	357.78	400.78	66.16
06-05-1999	541	618	541	541	724000	386.04	392.99	358.813	400.01	66.16
07-05-1999	541	541	463	463	538500	387.58	395.3	359.327	398.85	56.00
10-05-1999	463	463	463	463	64000	389.12	397.61	359.84	397.69	56.00
11-05-1999	463	463	463	463	98000	390.66	399.92	360.867	396.915	56.00
12-05-1999	463	618	463	618	854000	395.3	403.78	362.413	396.915	68.14
14-05-1999	618	618	618	618	913500	399.94	407.64	363.96	396.53	68.14
17-05-1999	618	618	618	618	4500	404.58	411.5	365.507	396.53	68.14
18-05-1999	541	541	541	541	273500	407.68	414.59	367.053	396.145	58.18
19-05-1999	541	541	463	463	95500	407.68	416.9	367.567	394.985	50.18
20-05-1999	541	541	541	541	39000	410.78	419.22	369.113	394.6	56.61
21-05-1999	618	618	618	618	170000	413.88	421.54	370.66	394.215	61.84
24-05-1999	541	695	541	695	2514500	418.52	425.4	372.72	394.6	66.23
25-05-1999	695	849	695	772	5339000	426.24	430.03	375.293	395.755	69.95
26-05-1999	772	772	695	772	616000	433.96	434.66	377.867	396.91	69.95
27-05-1999	772	772	772	772	718500	441.68	438.52	380.953	398.065	69.95
28-05-1999	772	772	695	695	405000	447.86	440.06	383.527	398.835	61.49
31-05-1999	695	695	618	695	100000	454.04	441.6	386.1	399.605	61.49
01-06-1999	695	695	618	695	182000	460.22	443.92	388.16	400.375	61.49
02-06-1999	618	618	618	618	145500	463.32	445.47	390.22	401.15	53.42
03-06-1999	618	618	618	618	32000	466.42	447.79	392.28	401.925	53.42
04-06-1999	695	695	618	695	28500	472.6	450.88	394.853	401.925	59.57
08-06-1999	772	849	695	772	1972500	480.32	453.97	397.94	402.31	64.61
09-06-1999	772	849	695	772	4806000	488.04	457.06	401.027	403.08	64.61
10-06-1999	772	849	695	849	2354000	497.3	460.92	404.627	404.235	69.07
11-06-1999	849	849	849	849	4008000	508.1	464.78	408.227	405.39	69.07
14-06-1999	927	927	849	849	1275000	518.9	469.41	411.827	406.545	69.07
15-06-1999	849	927	772	927	1346000	531.26	474.05	415.947	408.09	73.33
16-06-1999	849	927	849	849	440500	542.06	478.68	419.547	409.63	63.86
17-06-1999	927	1004	927	927	2812500	552.88	483.32	423.667	411.56	68.27
18-06-1999	1004	1081	927	1004	2609500	566.78	489.5	428.813	413.875	71.92
21-06-1999	1004	1081	1004	1081	1104000	580.68	495.68	434.993	416.965	75.01
22-06-1999	1158	1158	1004	1081	2633500	594.58	501.86	440.653	420.44	75.01
23-06-1999	1158	1313	1081	1313	5672500	614.66	510.36	448.38	425.075	81.95
24-06-1999	1313	1467	1313	1467	5720500	637.82	519.62	456.613	430.48	84.94
25-06-1999	1390	1390	1235	1313	2797500	657.9	528.12	463.82	434.73	72.08
28-06-1999	1313	1313	1235	1235	1857500	676.42	535.84	470.507	438.975	66.58
29-06-1999	1390	1390	1235	1313	1528500	696.5	544.34	477.713	443.61	69.12
30-06-1999	1313	1313	1158	1235	1675000	713.48	552.06	483.887	447.47	63.90
01-07-1999	1235	1235	1158	1158	528000	728.92	559.78	490.58	450.945	59.14
02-07-1999	1158	1158	1004	1081	1289000	742.82	564.41	496.24	454.42	54.76
05-07-1999	1004	1004	849	927	1503000	753.64	569.82	500.873	457.125	47.22
06-07-1999	927	1158	927	1081	753500	769.08	576	506.533	460.6	54.03
07-07-1999	1158	1158	1004	1081	414000	781.44	582.18	512.193	463.69	54.03
08-07-1999	1081	1081	927	1004	829500	793.8	587.59	517.34	466.78	50.27
09-07-1999	1004	1081	927	1081	1656000	807.7	593.77	523	470.255	53.74
12-07-1999	1004	1004	927	927	405000	818.52	598.41	527.633	472.575	46.72
13-07-1999	1004	1004	927	927	137000	829.34	603.82	532.267	474.895	46.72
14-07-1999	1004	1081	1004	1081	2648500	843.24	610.77	537.927	478.37	53.73
15-07-1999	1081	1081	1004	1004	618500	854.06	616.95	543.073	481.075	50.17
16-07-1999	1004	1004	927	927	209500	861.78	622.36	547.193	483.78	46.84
19-07-1999	1004	1081	1004	1004	1500000	871.04	628.54	552.34	486.87	50.39
20-07-1999	1004	1004	1004	1004	338500	881.86	634.72	557.487	489.96	50.39
21-07-1999	927	1004	927	927	594000	891.14	640.13	562.12	492.665	46.76
22-07-1999	1331	1331	1126	1126	1269000	904.4	647.53	568.08	496.75	55.65
23-07-1999	1126	1126	1024	1024	64000	912.52	653.91	573.36	499.94	50.95
26-07-1999	1024	1126	921	1024	415500	920.64	660.29	578.64	503.13	50.95
27-07-1999	921	1024	921	1024	446000	928.76	666.67	583.92	506.32	50.95
28-07-1999	1024	1024	1024	1024	77500	938.42	673.05	589.2	509.895	50.95
29-07-1999	1024	1126	1024	1126	960000	951.68	679.68	595.16	513.595	55.95
30-07-1999	1024	1024	1024	1024	532000	961.34	686.06	599.927	517.17	50.42
02-08-1999	1024	1024	921	1024	2270500	969.46	691.67	604.18	520.36	50.42
03-08-1999	921	921	819	921	1292500	973.98	696.25	608.26	523.035	45.19
04-08-1999	921	921	921	921	345000	976.96	701.6	612.34	525.71	45.19
05-08-1999	819	921	819	921	82500	979.94	706.95	616.42	528.385	45.19
06-08-1999	921	921	819	819	112500	980.88	711.28	619.307	530.935	40.05
09-08-1999	819	921	819	921	211000	985.4	716.63	621.84	533.995	46.59
10-08-1999	819	819	819	819	1192000	987.88	720.96	623.693	536.545	41.69
11-08-1999	819	819	819	819	28000	990.36	725.29	626.067	538.71	41.69
12-08-1999	819	921	819	819	514000	994.38	728.85	628.44	541.26	41.69
13-08-1999	819	819	819	819	98000	998.4	732.41	631.327	543.81	41.69
16-08-1999	819	819	819	819	27000	1000.88	736.74	634.213	546.36	41.69
18-08-1999	716	716	716	716	5000	999.76	740.04	635.9	548.395	36.13
19-08-1999	819	921	716	819	217500	1000.7	744.37	638.273	550.945	44.15
20-08-1999	819	921	819	921	101000	1002.14	749.72	641.327	554.005	50.75
23-08-1999	921	921	819	819	40000	1001.54	754.82	643.7	556.555	45.02
24-08-1999	819	819	819	819	522500	1000.94	759.92	646.587	559.105	45.02
25-08-1999	819	819	819	819	55000	998.78	765.02	648.96	561.655	45.02
27-08-1999	819	819	819	819	35000	998.18	770.12	651.847	564.205	45.02
30-08-1999	716	716	716	716	459500	993.96	773.42	653.533	566.24	39.04
31-08-1999	716	716	716	716	57500	988.2	777.49	655.733	568.66	39.04
01-09-1999	716	716	716	716	120000	980.9	780.79	657.42	571.47	39.04
02-09-1999	716	716	716	716	72000	973.6	784.09	659.107	573.89	39.04
03-09-1999	716	716	716	716	886500	961.66	788.16	660.793	576.7	39.04
06-09-1999	716	716	614	614	80000	944.6	791.21	661.28	578.61	32.79
07-09-1999	614	716	614	716	45500	932.66	795.28	662.967	581.03	42.67
08-09-1999	716	716	614	614	688000	920.24	798.33	663.973	582.94	36.84
09-09-1999	614	614	614	614	114000	906.26	801.38	664.98	584.85	36.84
10-09-1999	614	614	614	614	136000	893.84	803.66	665.987	586.375	36.84
13-09-1999	716	819	716	819	1503500	887.06	807.99	668.873	589.7	52.98
14-09-1999	716	819	716	819	462000	881.82	812.32	670.213	592.635	52.98
15-09-1999	716	716	716	716	126000	877.6	815.62	672.413	595.055	46.11
16-09-1999	614	614	614	614	571500	868.26	818.67	673.42	596.965	40.51
17-09-1999	614	716	614	716	2502500	860.96	821.2	675.107	599.385	47.39
20-09-1999	716	716	614	614	102500	853.16	823.48	676.113	601.295	42.14
21-09-1999	614	614	614	614	10000	843.82	825.76	677.12	603.205	42.14
22-09-1999	614	614	614	614	178500	837.56	828.04	678.127	605.115	42.14
23-09-1999	614	614	614	614	225000	831.3	830.32	679.647	607.025	42.14
24-09-1999	614	614	614	614	491500	821.96	832.6	681.167	608.935	42.14
27-09-1999	614	614	614	614	5000	814.16	834.11	682.687	610.845	42.14
28-09-1999	716	716	716	716	25000	809.94	835.86	684.887	612.88	50.67
30-09-1999	716	716	716	716	1254000	804.18	837.61	687.087	615.3	50.67
01-10-1999	716	819	716	819	1992500	800.48	841.17	689.973	618.235	57.92
04-10-1999	921	921	819	819	2304000	798.32	844.73	692.86	621.17	57.92
05-10-1999	819	819	819	819	542500	792.18	848.29	695.747	624.105	57.92
06-10-1999	921	1024	921	921	3014500	790.12	851.32	699.313	627.55	64.40
07-10-1999	1024	1024	921	921	1460500	788.06	854.35	702.88	630.995	64.40
08-10-1999	921	1024	921	1024	841500	788.06	858.41	707.133	634.955	69.84
11-10-1999	921	1024	921	1024	2388500	788.06	863.24	711.387	638.915	69.84
12-10-1999	921	921	921	921	300000	783.96	867.82	714.44	642.36	59.33
13-10-1999	819	921	819	921	107000	781.9	871.62	718.007	645.42	59.33
14-10-1999	921	921	921	921	69000	779.84	874.65	721.06	648.095	59.33
15-10-1999	921	1024	921	1024	580500	781.9	877.94	724.8	651.67	65.77
18-10-1999	921	921	921	921	25000	781.9	879.43	728.367	654.73	56.19
19-10-1999	921	1126	921	1126	4606000	786	882.97	733.3	658.815	66.61
20-10-1999	1126	1331	921	1024	8413500	790.1	885.49	737.553	662.005	59.08
21-10-1999	1024	1126	1024	1126	14025000	794.2	889.8	742.487	664.93	63.52
22-10-1999	1228	1331	1024	1126	10649000	800.34	894.11	747.42	667.855	63.52
25-10-1999	1126	1126	1024	1024	543500	804.44	897.4	751.673	670.66	56.42
26-10-1999	1126	1126	1024	1024	2566000	808.54	901.46	755.413	673.465	56.42
27-10-1999	1024	1024	1024	1024	1457000	812.64	905.52	759.153	676.655	56.42
28-10-1999	1024	1024	1024	1024	70000	816.74	908.81	763.407	679.845	56.42
29-10-1999	1024	1024	1024	1024	218000	822.9	911.33	767.66	682.65	56.42
01-11-1999	1126	1126	1024	1024	973500	827	913.85	771.913	685.455	56.42
02-11-1999	1024	1024	1024	1024	596500	829.06	915.6	776.167	688.26	56.42
03-11-1999	1024	1024	1024	1024	3202500	833.16	917.35	780.933	691.065	56.42
04-11-1999	1024	1126	1024	1126	902500	839.3	920.12	786.38	694.765	63.75
05-11-1999	1126	1126	1024	1126	4617500	845.44	922.11	791.827	698.08	63.75
08-11-1999	1024	1024	1024	1024	1804500	849.54	923.86	796.593	701.27	53.34
09-11-1999	1126	1126	1024	1024	235500	855.7	924.83	800.847	704.075	53.34
10-11-1999	1024	1126	921	1126	4534000	863.9	926.05	806.293	707.775	60.77
11-11-1999	1024	1024	921	1024	4687500	870.06	925.48	810.547	710.58	51.88
12-11-1999	1024	1024	1024	1024	416000	876.22	924.91	814.8	713.385	51.88
15-11-1999	1024	1024	1024	1024	1393500	882.38	922.02	819.567	716.19	51.88
16-11-1999	1024	1024	921	921	4175000	888.52	916.56	823.647	718.09	43.79
17-11-1999	1024	1024	1024	1024	182500	894.68	913.67	828.413	720.895	51.87
18-11-1999	921	1024	921	1024	261500	902.88	911.56	833.18	723.7	51.87
19-11-1999	1024	1024	1024	1024	4164000	911.08	908.67	837.947	726.505	51.87
22-11-1999	1024	1024	1024	1024	285000	919.28	906.56	842.2	729.31	51.87
23-11-1999	1024	1024	1024	1024	6906000	923.38	905.22	846.453	732.5	51.87
24-11-1999	1024	1024	921	1024	375000	927.48	904.65	850.707	734.53	51.87
25-11-1999	921	921	819	921	2041000	931.58	904.59	854.273	737.205	42.37
26-11-1999	921	921	921	921	345000	937.72	902.99	858.353	739.495	42.37
29-11-1999	921	921	819	819	360000	939.78	900.37	860.727	741.275	35.01
30-11-1999	819	819	819	819	951000	943.88	898.52	863.613	743.055	35.01
01-12-1999	819	921	819	921	16500	950.02	896.92	867.18	745.345	45.91
02-12-1999	819	819	819	819	460000	954.12	895.84	870.067	747.125	38.89
03-12-1999	921	921	921	921	1381500	960.26	895.78	873.633	749.8	47.53
06-12-1999	921	921	819	819	212500	964.36	893.16	876.52	751.965	41.25
07-12-1999	819	921	819	921	259000	970.5	892.33	879.573	754.64	48.57
08-12-1999	819	819	819	819	15000	972.56	891.25	881.427	756.805	42.82
09-12-1999	819	921	819	921	65000	976.66	890.42	883.96	759.48	49.29
10-12-1999	819	921	819	921	150000	978.7	889.59	887.013	762.155	49.29
13-12-1999	819	819	819	819	225000	978.7	888.51	889.387	764.32	43.57
14-12-1999	819	921	819	921	24000	980.74	886.46	892.44	766.995	49.83
15-12-1999	921	921	921	921	529500	980.74	885.43	894.46	769.67	49.83
16-12-1999	921	921	819	819	1448000	978.7	883.38	895.8	771.835	44.15
17-12-1999	819	921	819	921	35500	976.64	882.35	897.82	774.51	50.26
20-12-1999	921	921	819	819	443000	972.54	880.3	899.673	776.675	44.96
21-12-1999	921	1024	921	921	2903000	972.54	878.25	902.727	778.965	50.57
22-12-1999	921	1024	921	921	10524500	972.54	877.22	905.26	781.64	50.57
23-12-1999	1024	1126	1024	1024	6304500	974.6	877.22	907.967	784.445	55.84
27-12-1999	1024	1331	1024	1228	33227000	978.68	880.29	911.52	788.27	64.02
28-12-1999	1228	1228	1024	1126	7467000	982.78	882.34	913.88	791.97	58.22
29-12-1999	1126	1126	1126	1126	3882500	982.78	884.39	916.24	795.67	58.22
30-12-1999	1126	1126	1024	1024	2701500	982.78	886.44	917.92	798.86	52.67
04-01-2000	1024	1126	1024	1024	6226500	980.74	887.47	920.113	802.05	52.67
05-01-2000	1024	1024	921	921	620000	976.64	888.49	921.62	804.725	47.39
06-01-2000	1024	1024	1024	1024	5048500	976.64	890.54	923.813	807.915	52.52
11-01-2000	1024	1024	1024	1024	2144500	976.64	892.59	926.52	810.72	52.52
12-01-2000	1024	1126	1024	1126	14683500	978.68	895.66	929.907	814.035	57.30
13-01-2000	1126	1638	1126	1638	40348500	990.96	903.85	936.193	820.295	72.35
14-01-2000	1740	1740	1228	1331	17815500	997.1	910	939.92	825.02	58.94
17-01-2000	1331	1331	1228	1228	7358500	1001.18	914.09	942.96	829.23	55.24
18-01-2000	1228	1228	1228	1228	178500	1005.26	917.16	945.487	833.44	55.24
19-01-2000	1126	1126	1024	1126	4615000	1007.3	920.23	947.333	837.525	51.52
20-01-2000	1228	1433	1126	1331	8539000	1011.4	925.35	950.547	842.635	57.68
21-01-2000	1126	1331	1126	1228	760000	1013.44	929.44	952.553	847.23	53.97
24-01-2000	1228	1228	1228	1228	2219000	1017.52	933.53	955.08	851.825	53.97
25-01-2000	1228	1228	1228	1228	1141000	1021.6	938.65	957.087	856.035	53.97
26-01-2000	1228	1331	1228	1228	2445000	1023.64	943.77	958.58	860.63	53.97
27-01-2000	1228	1331	1228	1228	2045000	1027.72	948.89	959.56	864.84	53.97
28-01-2000	1228	1228	1228	1228	292000	1031.8	954.01	960.54	869.05	53.97
31-01-2000	1126	1228	1126	1126	50500	1033.84	958.11	959.293	873.135	49.09
01-02-2000	1126	1126	1126	1126	1122500	1037.94	963.23	957.02	877.22	49.09
02-02-2000	1126	1126	1126	1126	1245000	1039.98	967.33	955.773	881.305	49.09
03-02-2000	1126	1126	1126	1126	152500	1042.02	972.45	955.047	885.39	49.09
04-02-2000	1126	1126	1126	1126	380000	1044.06	977.57	953.8	889.475	49.09
07-02-2000	1126	1126	1126	1126	906000	1046.1	982.69	953.073	893.175	49.09
08-02-2000	1126	1126	1126	1126	233000	1048.14	985.76	952.86	896.875	49.09
09-02-2000	1126	1228	1126	1228	408000	1052.22	989.85	953.84	901.085	55.80
10-02-2000	1126	1126	1126	1126	125500	1056.32	993.95	955.167	904.785	48.87
11-02-2000	1126	1126	1126	1126	665500	1060.42	999.07	955.467	908.87	48.87
14-02-2000	1126	1228	1126	1228	3015000	1068.6	1004.19	956.447	912.695	55.31
15-02-2000	1228	1228	1228	1228	1969000	1076.78	1010.33	957.94	916.905	55.31
16-02-2000	1228	1228	1126	1126	310000	1080.88	1015.45	958.24	920.605	48.26
17-02-2000	1126	1126	1126	1126	3817000	1087.02	1020.57	959.567	924.305	48.26
18-02-2000	1126	1126	1024	1126	1558000	1091.12	1025.69	960.893	928.005	48.26
21-02-2000	1126	1228	1126	1228	677500	1099.3	1031.83	961.873	932.215	55.37
22-02-2000	1126	1126	1126	1126	625000	1103.4	1036.95	962.687	935.53	48.23
23-02-2000	1126	1126	1126	1126	326000	1109.54	1041.05	964.013	938.455	48.23
24-02-2000	1126	1126	1024	1024	245000	1111.6	1044.13	964.147	940.87	41.96
25-02-2000	1024	1126	1024	1126	31000	1115.7	1047.2	964.96	944.185	49.09
28-02-2000	1126	1126	1024	1024	75000	1119.8	1049.25	965.607	946.99	43.35
01-03-2000	1024	1126	1024	1126	118000	1123.9	1052.32	965.607	950.305	49.68
02-03-2000	1024	1024	1024	1024	907000	1125.96	1053.35	965.607	952.335	44.35
03-03-2000	1024	1024	921	1024	90500	1130.06	1054.38	965.607	954.365	44.35
06-03-2000	1024	1024	1024	1024	545000	1132.12	1054.38	965.607	956.395	44.35
07-03-2000	1024	1024	1024	1024	645000	1136.22	1054.38	965.607	958.81	44.35
08-03-2000	1024	1024	1024	1024	166000	1138.28	1055.41	964.927	961.615	44.35
09-03-2000	1024	1126	1024	1024	83500	1140.34	1056.44	964.927	964.03	44.35
10-03-2000	1126	1126	1024	1024	56000	1140.34	1057.47	964.927	966.06	44.35
13-03-2000	1024	1024	921	921	322500	1134.2	1056.44	964.927	967.19	37.51
14-03-2000	1024	1024	1024	1024	81000	1132.16	1057.47	965.613	968.45	46.41
15-03-2000	1024	1024	1024	1024	105000	1130.12	1056.45	966.3	969.71	46.41
20-03-2000	1024	1024	1024	1024	271500	1130.12	1056.45	967.667	970.97	46.41
21-03-2000	921	921	921	921	2500	1128.06	1054.4	967.667	972.1	39.40
22-03-2000	921	1126	921	1024	2285000	1130.12	1053.38	969.033	973.745	47.88
23-03-2000	1024	1024	1024	1024	1795000	1130.12	1053.38	970.4	975.39	47.88
24-03-2000	1024	1024	1024	1024	512500	1130.12	1053.38	971.767	977.42	47.88
27-03-2000	1024	1024	1024	1024	125000	1128.08	1053.38	973.133	979.45	47.88
28-03-2000	921	1024	921	921	70000	1113.74	1052.35	973.813	980.58	40.30
29-03-2000	1024	1024	1024	1024	885000	1107.6	1052.35	975.867	981.84	48.99
30-03-2000	1024	1024	1024	1024	250000	1103.52	1052.35	977.233	983.1	48.99
03-04-2000	921	921	921	921	9500	1097.38	1051.32	977.233	983.46	41.91
05-04-2000	1024	1024	1024	1024	250000	1095.34	1051.32	978.6	984.335	49.74
07-04-2000	921	921	921	921	15000	1087.14	1049.27	979.28	984.695	43.44
11-04-2000	921	921	921	921	50000	1081	1047.22	979.96	984.665	43.44
12-04-2000	921	921	921	921	20000	1074.86	1046.19	980.64	985.025	43.44
13-04-2000	921	921	921	921	210000	1068.72	1045.16	982.007	984.995	43.44
14-04-2000	921	921	921	921	434500	1062.58	1043.11	983.373	984.58	43.44
17-04-2000	921	921	819	819	115000	1054.4	1041.06	984.06	983.27	36.76
18-04-2000	819	921	819	819	25000	1046.22	1039.01	984.747	981.96	36.76
19-04-2000	921	921	819	819	52500	1040.08	1036.96	985.433	979.49	36.76
20-04-2000	819	921	819	921	5500	1035.98	1036.96	987.48	976.76	46.95
25-04-2000	819	819	819	819	361500	1029.84	1034.91	988.167	974.29	40.01
26-04-2000	819	819	819	819	128500	1023.7	1032.86	989.533	972.21	40.01
27-04-2000	819	819	819	819	25000	1017.56	1030.81	990.9	969.74	40.01
28-04-2000	819	921	819	921	477500	1013.46	1029.78	992.947	968.17	49.36
02-05-2000	819	921	819	921	5500	1009.36	1028.75	993.627	966.985	49.36
03-05-2000	921	921	921	921	1500	1003.22	1027.72	994.307	966.185	49.36
04-05-2000	921	921	921	921	3500	999.12	1027.72	995.673	966.155	49.36
08-05-2000	921	921	921	921	125000	995.02	1027.72	997.72	965.355	49.36
09-05-2000	921	921	819	921	186000	988.88	1028.74	999.087	964.555	49.36
10-05-2000	819	921	819	921	15000	982.74	1029.76	1001.133	964.14	49.36
11-05-2000	921	921	819	819	873000	976.6	1028.74	1002.5	962.83	39.11
12-05-2000	819	819	819	819	190000	970.46	1028.74	1003.867	962.29	39.11
15-05-2000	716	716	716	716	7000	962.26	1026.69	1004.547	961.235	31.47
16-05-2000	716	819	716	819	3000	954.08	1026.69	1005.913	959.925	43.39
19-05-2000	819	819	819	819	200000	947.94	1025.67	1007.28	959	43.39
23-05-2000	716	819	716	819	34500	941.8	1025.67	1007.967	958.46	43.39
25-05-2000	716	819	716	819	11000	937.7	1024.65	1008.653	957.535	43.39
26-05-2000	819	819	819	819	500000	931.56	1023.63	1008.653	956.61	43.39
29-05-2000	716	716	614	716	827000	925.4	1022.6	1007.967	955.555	34.66
30-05-2000	716	716	716	716	31000	917.2	1020.55	1007.28	953.505	34.66
31-05-2000	716	716	716	716	123500	911.04	1018.5	1005.913	951.965	34.66
02-06-2000	614	716	614	716	87000	904.88	1017.47	1004.547	950.425	34.66
08-06-2000	716	716	716	716	234000	898.72	1015.42	1002.493	948.885	34.66
09-06-2000	716	716	716	716	15000	892.56	1014.39	1000.44	947.345	34.66
12-06-2000	716	716	716	716	334000	886.4	1012.34	999.073	945.295	34.66
13-06-2000	716	716	716	716	55000	880.24	1010.29	997.707	943.755	34.66
14-06-2000	716	716	716	716	60000	874.08	1007.21	996.34	942.215	34.66
16-06-2000	716	819	716	716	463000	869.98	1002.09	994.287	941.19	34.66
19-06-2000	819	921	819	819	1205500	865.88	999.02	993.607	940.68	54.06
20-06-2000	819	819	819	819	188500	861.78	995.95	991.56	940.17	54.06
21-06-2000	819	819	819	819	92500	857.68	993.9	990.193	940.17	54.06
22-06-2000	819	819	819	819	5000	855.64	991.85	988.147	939.66	54.06
23-06-2000	921	921	921	921	7000	853.58	991.85	986.78	940.17	67.08
27-06-2000	819	819	819	819	197000	849.48	989.8	985.413	940.17	51.39
28-06-2000	819	921	819	819	630500	845.38	987.75	984.047	940.17	51.39
29-06-2000	819	921	819	819	120000	841.28	984.68	982.68	940.17	51.39
30-06-2000	819	819	819	819	65000	839.24	976.49	981.313	940.17	51.39
03-07-2000	757	757	757	757	10000	833.9	970.75	979.533	940.375	43.14
05-07-2000	757	757	757	757	40000	828.56	966.04	977.753	940.065	43.14
06-07-2000	737	737	737	737	10000	824.88	961.13	975.84	939.145	40.70
07-07-2000	716	716	716	716	30000	818.72	957.03	973.787	938.63	38.25
12-07-2000	819	819	819	819	50000	816.68	951.91	971.74	938.63	53.15
14-07-2000	737	819	737	819	13000	814.64	947.82	969.693	938.63	53.15
18-07-2000	716	819	716	819	2500	812.6	943.73	968.327	938.63	53.15
19-07-2000	757	839	757	839	215500	810.96	939.84	967.093	939.245	55.74
20-07-2000	839	839	798	798	55000	808.5	935.54	964.907	939.655	49.68
21-07-2000	860	880	819	839	1581000	808.9	931.65	963.673	940.27	54.95
24-07-2000	839	880	839	839	695000	809.3	927.76	962.44	940.885	54.95
25-07-2000	839	839	778	778	115500	808.48	924.28	960.8	941.195	46.53
26-07-2000	798	798	778	798	35000	806.02	921	959.98	942.115	49.28
27-07-2000	757	798	757	798	150500	805.6	917.72	958.473	942.525	49.28
28-07-2000	819	819	798	798	269500	805.18	914.44	956.967	943.445	49.28
31-07-2000	798	798	778	778	50000	804.36	910.96	955.327	944.265	46.31
02-08-2000	798	798	798	798	154500	801.9	907.68	953.82	945.185	49.58
03-08-2000	798	839	798	819	547500	799.86	904.61	952.453	945.185	52.83
04-08-2000	839	839	819	839	643000	798.22	900.72	951.22	945.285	55.75
07-08-2000	819	819	798	798	344000	795.76	897.44	950.4	945.695	49.04
08-08-2000	819	819	757	778	1106500	792.9	893.96	949.447	946.515	46.12
09-08-2000	778	798	757	798	1296000	790.44	889.66	949.307	946.925	49.37
10-08-2000	819	839	798	819	2893000	788.4	885.57	949.307	947.95	52.59
11-08-2000	819	839	819	819	1022500	788.4	882.5	948.627	948.975	52.59
14-08-2000	819	819	798	819	497500	788.4	879.43	948.627	950	52.59
15-08-2000	798	798	798	798	27500	790.04	876.15	947.807	950.92	48.72
16-08-2000	798	798	798	798	50000	789.62	871.85	947.667	951.84	48.72
18-08-2000	778	778	778	778	40000	788.8	868.37	946.713	952.66	45.05
21-08-2000	819	819	798	819	92000	788.8	865.3	946.713	953.175	52.88
22-08-2000	819	819	819	819	765000	788.8	863.25	946.033	953.69	52.88
23-08-2000	819	819	819	819	539500	788.8	860.18	945.353	953.69	52.88
24-08-2000	778	798	757	778	316500	790.04	857.72	945.08	953.485	44.89
25-08-2000	778	798	778	798	46500	791.68	854.44	944.26	953.38	48.94
28-08-2000	778	778	757	757	165000	792.5	851.77	943.167	952.56	42.11
29-08-2000	737	737	737	737	129000	792.92	848.9	942.62	951.64	39.23
30-08-2000	696	716	655	716	280000	792.92	845.82	941.253	950.1	36.41
31-08-2000	696	737	696	737	72000	793.34	842.95	940.707	948.665	40.97
01-09-2000	696	737	696	737	214000	793.76	840.08	939.48	947.745	40.97
04-09-2000	716	737	716	737	4000	794.18	837.21	938.253	946.825	40.97
05-09-2000	716	716	716	716	23500	794.18	834.13	936.2	945.8	37.60
06-09-2000	716	716	716	716	20000	794.18	832.08	932.787	944.26	37.60
07-09-2000	696	696	696	696	15000	791.72	828.8	929.92	943.135	34.47
08-09-2000	696	737	696	716	16000	789.66	825.72	927.187	941.085	39.87
11-09-2000	696	696	696	696	17500	787.2	822.44	925	939.445	36.62
12-09-2000	696	696	676	676	65500	784.34	819.99	922.68	937.195	33.67
13-09-2000	676	676	676	676	10000	779.44	816.51	921.047	934.945	33.67
18-09-2000	614	635	614	614	85000	775.34	812.41	918.313	932.895	26.10
19-09-2000	614	655	614	635	84000	771.66	808.52	915.72	930.95	31.70
21-09-2000	614	614	614	614	151500	767.56	804.42	912.307	928.9	29.31
22-09-2000	614	614	594	594	87000	763.06	801.15	905.347	926.75	27.21
25-09-2000	573	573	573	573	173500	759.38	796.64	900.293	924.495	25.16
27-09-2000	553	573	553	573	296000	755.7	792.13	895.927	922.24	25.16
28-09-2000	676	676	676	676	6000000	754.48	789.68	892.247	920.5	47.56
29-09-2000	614	635	614	614	296000	752.44	785.58	888.833	918.45	39.83
02-10-2000	635	635	635	635	10000	748.76	782.72	884.193	915.995	43.20
03-10-2000	614	614	614	614	25000	744.66	779.65	880.1	913.435	40.75
04-10-2000	614	614	614	614	5000	740.56	776.58	876.007	911.385	40.75
05-10-2000	635	635	635	635	1500	736.48	773.72	872.053	909.44	44.41
09-10-2000	614	635	614	635	108500	733.22	770.86	868.1	906.985	44.41
10-10-2000	676	716	676	676	293500	729.96	769.43	864.42	905.245	51.24
11-10-2000	676	737	676	716	736000	727.5	768.4	861.007	903.705	56.81
12-10-2000	737	757	716	716	1391000	726.26	767.37	858.273	902.165	56.81
13-10-2000	716	716	696	696	365000	724.22	765.12	855.407	901.04	53.28
16-10-2000	696	737	696	716	101000	722.58	764.09	852.673	899.5	56.21
17-10-2000	716	737	716	716	341500	720.94	763.06	849.94	897.96	56.21
18-10-2000	716	757	716	737	669000	720.12	762.24	847.347	896.525	59.32
19-10-2000	737	757	737	737	65000	718.9	760.4	844.753	895.09	59.32
20-10-2000	716	757	716	757	490500	717.66	758.76	842.293	893.755	62.28
23-10-2000	778	778	757	778	993500	716.44	757.33	839.293	892.525	65.14
24-10-2000	798	798	778	778	555000	716.04	755.9	836.973	891.81	65.14
26-10-2000	757	778	757	778	1035000	716.04	754.47	834.653	891.095	65.14
27-10-2000	757	757	737	757	350000	715.22	752.83	831.513	890.785	59.50
30-10-2000	737	737	716	737	527500	713.58	750.99	828.24	890.375	54.64
31-10-2000	757	757	676	696	962500	711.12	749.76	825.373	889.25	46.30
02-11-2000	716	737	716	737	197500	709.48	748.94	822.78	888.84	53.88
03-11-2000	737	737	716	716	30000	707.84	748.94	820.047	887.815	49.99
06-11-2000	716	716	716	716	28000	706.2	747.91	816.633	887.3	49.99
07-11-2000	716	716	716	716	67000	704.96	746.88	813.9	886.275	49.99
09-11-2000	716	716	716	716	18500	702.9	745.85	811.167	885.76	49.99
13-11-2000	696	696	696	696	68500	700.44	744.62	808.98	884.635	45.75
14-11-2000	696	716	696	696	161500	697.98	743.39	806.113	883.51	45.75
15-11-2000	696	696	696	696	29500	696.34	743.19	803.927	882.895	45.75
16-11-2000	696	716	676	716	6000	694.7	743.19	801.193	881.87	50.94
20-11-2000	696	696	696	696	25000	693.48	742.99	799.007	880.745	46.18
22-11-2000	676	716	676	716	60500	693.06	742.99	796.953	880.23	51.10
23-11-2000	696	696	696	696	25000	692.66	742.79	794.767	879.105	46.52
27-11-2000	696	696	696	696	10000	691.84	742.59	792.58	878.49	46.52
29-11-2000	696	696	696	696	75000	691.02	742.39	790.393	877.365	46.52
04-12-2000	696	696	696	696	73000	690.2	742.19	788.207	876.24	46.52
05-12-2000	716	716	716	716	144500	690.2	742.19	786.153	874.7	52.28
06-12-2000	716	757	716	737	1019000	690.62	742.4	784.927	872.245	57.45
07-12-2000	716	716	716	716	15000	691.02	741.37	782.873	870.195	51.44
11-12-2000	716	716	716	716	220000	691.02	740.34	780.82	868.145	51.44
12-12-2000	737	737	737	737	15000	691.84	739.52	778.907	866.71	56.70
13-12-2000	716	737	716	716	915000	692.64	738.49	777.54	865.17	50.78
14-12-2000	696	696	676	696	324000	693.04	736.24	775.353	864.045	45.87
15-12-2000	655	696	635	696	111500	694.68	735.01	773.167	862.405	45.87
18-12-2000	655	696	655	696	43500	695.9	733.78	770.98	860.765	45.87
19-12-2000	655	696	655	696	4000	697.54	732.55	768.793	858.615	45.87
20-12-2000	696	696	655	696	127000	699.58	731.32	767.293	853.905	45.87
21-12-2000	655	696	655	696	80000	702.04	730.71	765.107	850.73	45.87
22-12-2000	676	716	676	696	682000	704.5	730.1	762.92	848.07	45.87
02-01-2001	655	696	614	696	162000	704.9	729.69	761.42	845.41	45.87
03-01-2001	635	696	635	676	337000	706.14	729.29	759.1	843.16	39.04
04-01-2001	635	676	635	676	153500	706.96	727.86	757.467	839.885	39.04
05-01-2001	655	676	635	676	651000	708.2	726.43	755.833	837.125	39.04
08-01-2001	655	676	614	676	650000	709.44	725	754.2	834.365	39.04
09-01-2001	635	655	635	655	336000	709.84	723.16	752.427	831.5	32.26
10-01-2001	635	676	635	676	536000	710.66	721.94	750.793	828.74	42.94
11-01-2001	655	655	614	614	859500	709.42	719.69	749.427	825.67	28.60
12-01-2001	614	614	614	614	2071000	707.38	717.44	748.06	822.6	28.60
15-01-2001	635	635	635	635	1000	705.76	716.01	746.833	820.145	36.88
16-01-2001	614	614	614	614	60500	704.12	714.17	744.787	817.585	32.79
17-01-2001	614	614	594	614	41500	702.08	712.33	743.42	815.025	32.79
18-01-2001	594	655	594	635	1978500	700.46	710.7	742.193	812.57	40.45
19-01-2001	635	655	614	635	428000	698.42	709.27	740.967	810.115	40.45
22-01-2001	614	635	614	635	16500	696.38	707.64	739.06	807.66	40.45
23-01-2001	614	635	614	635	38500	693.94	705.8	737.153	805.205	40.45
24-01-2001	614	614	614	614	32000	690.66	703.55	735.107	802.135	35.07
25-01-2001	614	635	614	635	66000	687.8	701.92	733.2	799.68	43.21
26-01-2001	614	635	614	635	215000	684.94	700.49	731.293	797.225	43.21
29-01-2001	614	635	614	635	111000	682.5	698.86	729.387	794.26	43.21
30-01-2001	614	635	614	635	165500	680.46	697.02	727.48	791.295	43.21
31-01-2001	635	635	635	635	20000	679.24	695.18	726.253	788.84	43.21
01-02-2001	614	635	614	635	405000	677.2	693.34	725.027	786.385	43.21
02-02-2001	614	635	614	635	310500	675.58	691.71	724.487	783.93	43.21
05-02-2001	614	635	614	635	341000	673.96	690.08	723.26	780.965	43.21
06-02-2001	635	635	635	635	65500	672.34	688.65	722.033	778.51	43.21
07-02-2001	614	614	594	614	338500	670.3	686.6	720.667	775.95	34.73
08-02-2001	594	614	594	614	129000	668.66	684.55	719.3	773.9	34.73
09-02-2001	614	614	594	594	144500	666.62	682.3	717.8	771.24	28.54
12-02-2001	594	635	594	635	530500	665.4	680.87	717.26	769.295	48.71
13-02-2001	614	614	594	614	97500	663.36	679.03	716.58	766.735	42.15
14-02-2001	594	614	594	614	82500	661.72	677.6	715.9	764.685	42.15
15-02-2001	614	614	594	614	21000	659.68	676.37	715.22	762.635	42.15
16-02-2001	594	614	594	614	71500	658.04	675.35	714.54	760.585	42.15
20-02-2001	594	614	594	614	11000	656.4	674.12	713.86	758.535	42.15
21-02-2001	614	614	614	614	500	654.76	672.89	713.18	756.485	42.15
22-02-2001	594	614	594	614	5500	653.12	671.66	712.5	754.435	42.15
23-02-2001	614	614	614	614	561500	651.08	670.64	711.82	752.385	42.15
26-02-2001	614	614	594	614	327000	648.62	669.62	711.14	750.85	42.15
27-02-2001	594	594	573	594	354500	646.18	668.6	709.64	748.7	33.72
28-02-2001	594	594	573	594	105000	643.74	667.38	708.14	746.55	33.72
01-03-2001	573	594	573	594	39500	640.88	666.36	706.64	744.4	33.72
02-03-2001	594	594	573	594	111000	638.44	665.54	705.14	742.765	33.72
06-03-2001	594	594	594	594	1000	636.4	664.72	702.96	740.615	33.72
07-03-2001	594	594	573	594	240500	634.36	664.52	701.46	738.465	33.72
08-03-2001	594	594	573	594	130500	632.32	664.11	699.96	736.315	33.72
09-03-2001	573	594	532	594	839000	630.28	663.91	698.46	734.165	33.72
12-03-2001	553	573	553	573	813500	627.82	663.7	696.82	732.425	24.44
13-03-2001	553	553	553	553	631000	624.96	663.5	695.46	730.07	19.06
14-03-2001	553	573	532	553	1450000	622.1	663.3	694.1	727.715	19.06
15-03-2001	553	573	553	573	199500	619.64	662.27	693.007	725.975	35.52
16-03-2001	553	573	553	573	296000	617.58	661.86	692.053	723.72	35.52
19-03-2001	532	573	532	573	905000	615.52	661.24	690.413	721.98	35.52
20-03-2001	532	532	512	532	924500	612.64	660.42	688.5	720.035	23.36
21-03-2001	512	532	491	532	509500	609.76	659.6	686.587	718.09	23.36
22-03-2001	491	532	491	532	136500	607.3	658.57	684.54	716.145	23.36
23-03-2001	512	532	512	532	24500	604.42	657.54	682.767	714.2	23.36
27-03-2001	491	512	471	512	715000	602.38	655.9	680.587	712.665	19.07
28-03-2001	491	512	491	512	115000	600.34	653.86	678.407	711.13	19.07
29-03-2001	491	512	491	512	25000	597.88	651.82	676.633	709.595	19.07
30-03-2001	471	491	471	491	4500	595.42	649.77	674.587	707.445	15.37
02-04-2001	471	491	471	491	142500	592.96	647.52	672.54	705.805	15.37
03-04-2001	471	491	471	491	97500	590.08	645.27	670.493	704.165	15.37
04-04-2001	471	491	471	491	11000	587.2	642.81	668.58	702.525	15.37
05-04-2001	491	491	471	491	402000	584.32	640.35	666.533	700.375	15.37
06-04-2001	471	491	471	491	6000	581.44	637.69	664.347	698.225	15.37
09-04-2001	471	491	471	491	128000	578.98	634.82	662.027	696.075	15.37
10-04-2001	491	491	491	491	1500	576.1	631.95	659.98	693.925	15.37
11-04-2001	491	491	491	491	1000	573.22	629.08	658.067	691.775	15.37
12-04-2001	430	491	430	491	57500	570.34	626.42	656.02	689.625	15.37
16-04-2001	450	491	450	491	51000	567.46	623.96	653.833	687.475	15.37
17-04-2001	450	491	450	491	120500	564.58	621.91	651.647	685.835	15.37
18-04-2001	450	491	450	491	66000	561.7	619.45	649.46	684.195	15.37
20-04-2001	450	491	430	491	196000	558.82	617.2	647.413	683.07	15.37
23-04-2001	450	471	450	471	164500	555.54	614.75	645.233	681.33	10.11
24-04-2001	430	471	430	471	87500	552.26	612.3	643.187	679.59	10.11
25-04-2001	450	471	450	471	66500	549.4	609.85	640.867	677.85	10.11
26-04-2001	450	471	450	471	11500	546.54	607.6	638.547	676.11	10.11
30-04-2001	471	471	471	471	2500	544.08	605.35	636.227	674.37	10.11
01-05-2001	471	512	471	491	731500	541.2	603.3	634.313	673.245	39.92
02-05-2001	471	491	471	491	5500	538.74	601.05	632.267	672.12	39.92
03-05-2001	491	491	491	491	93500	536.28	599	630.493	670.995	39.92
04-05-2001	491	532	491	512	517000	534.24	596.96	628.993	669.975	58.14
08-05-2001	512	512	491	512	102000	532.2	595.12	627.633	668.955	58.14
09-05-2001	491	491	471	491	131500	529.74	593.07	625.993	667.83	43.01
10-05-2001	471	512	471	512	13000	527.7	591.23	624.493	666.81	55.48
11-05-2001	491	512	491	491	130000	525.24	589.18	622.853	665.685	44.90
14-05-2001	491	512	491	512	366000	523.2	587.14	621.493	664.665	54.29
15-05-2001	491	512	491	512	21500	521.16	584.89	620.133	663.645	54.29
16-05-2001	491	512	491	512	176000	519.52	582.85	618.907	662.11	54.29
18-05-2001	512	532	491	512	1149500	517.88	580.81	617.547	660.575	54.29
21-05-2001	491	512	491	512	100000	516.24	578.56	616.32	659.04	54.29
23-05-2001	491	512	491	512	152500	514.6	576.52	615.227	657.505	54.29
25-05-2001	491	491	491	491	500	512.54	574.47	613.993	655.355	42.89
28-05-2001	491	512	491	512	9000	510.9	572.63	613.313	653.82	53.42
29-05-2001	491	532	491	532	1537500	509.66	570.99	612.627	652.385	60.83
30-05-2001	512	532	512	512	1327500	508.02	569.15	611.947	650.85	51.94
31-05-2001	512	512	491	512	753000	506.8	567.31	611.4	649.315	51.94
01-06-2001	471	512	450	512	253000	505.98	565.47	610.993	648.09	51.94
05-06-2001	471	512	471	512	194000	505.16	563.63	610.587	646.865	51.94
06-06-2001	471	512	471	512	175000	503.94	561.79	609.493	645.74	51.94
07-06-2001	491	512	491	512	250000	502.72	560.15	608.813	644.72	51.94
08-06-2001	491	512	491	512	165500	501.5	558.51	607.993	643.185	51.94
11-06-2001	491	512	471	512	127500	501.1	556.87	607.313	641.65	51.94
12-06-2001	491	512	491	512	149000	500.7	555.23	606.633	640.115	51.94
13-06-2001	491	512	491	512	54000	500.3	553.8	605.813	638.48	51.94
14-06-2001	471	512	471	512	34000	499.9	552.16	604.993	637.05	51.94
18-06-2001	491	512	491	512	57500	499.9	551.14	603.9	635.415	51.94
19-06-2001	512	532	491	512	555000	499.9	550.12	602.54	633.78	51.94
20-06-2001	512	553	512	553	919000	500.72	549.3	601.453	632.655	73.08
21-06-2001	512	553	512	553	1496000	501.96	548.69	600.5	631.43	73.08
22-06-2001	573	573	553	553	853000	503.2	548.08	599.413	630.205	73.08
25-06-2001	553	553	512	532	246500	504.02	547.05	598.187	628.875	57.03
26-06-2001	512	532	512	532	342500	504.84	546.02	596.82	627.645	57.03
27-06-2001	553	573	532	553	824500	506.08	545.2	595.593	626.42	65.76
28-06-2001	532	532	532	532	127000	506.9	544.17	594.093	624.985	53.96
29-06-2001	553	553	553	553	313500	508.14	543.56	592.593	623.555	61.41
02-07-2001	532	532	532	532	51500	508.96	542.53	590.953	622.225	52.29
03-07-2001	532	532	532	532	6000	509.78	541.5	589.313	620.995	52.29
04-07-2001	512	532	512	532	26000	510.6	540.47	587.813	619.665	52.29
09-07-2001	532	553	532	532	1079000	511.42	539.44	586.447	618.23	52.29
10-07-2001	553	573	532	553	1006500	512.66	538.62	585.493	616.9	60.24
11-07-2001	553	553	532	553	350500	513.9	537.8	584.267	615.57	60.24
12-07-2001	553	614	553	573	2841500	515.54	537.18	583.313	614.445	66.41
13-07-2001	553	573	553	573	192500	517.58	536.56	582.36	613.32	66.41
16-07-2001	573	614	553	594	1483000	520.04	536.15	581.547	612.4	71.75
17-07-2001	614	655	594	614	2431500	522.9	536.15	580.867	611.375	75.72
18-07-2001	614	614	594	594	247500	525.36	535.95	580.187	610.25	65.78
19-07-2001	614	635	614	614	406000	528.22	536.15	579.64	609.225	70.02
20-07-2001	594	594	573	594	550500	530.28	535.74	578.96	608.305	61.78
23-07-2001	573	594	573	594	23000	532.34	535.54	578.147	607.285	61.78
24-07-2001	594	614	573	614	1280000	534.8	535.54	577.6	606.57	66.37
25-07-2001	594	614	594	614	114500	536.84	535.54	576.92	605.955	66.37
26-07-2001	594	594	573	594	283000	538.48	535.34	576.24	605.345	58.26
27-07-2001	594	676	573	655	4070000	541.76	535.75	575.967	604.935	70.21
30-07-2001	676	716	676	716	6528000	545.84	536.77	576.1	604.83	77.24
31-07-2001	716	737	676	696	2009500	549.94	537.59	576.1	604.625	71.30
01-08-2001	696	716	655	716	1143500	554.02	538.61	576.1	604.625	73.50
02-08-2001	696	696	655	655	726000	556.88	539.02	575.553	604.32	58.75
03-08-2001	614	635	614	635	75500	559.34	539.43	575.013	604.015	54.86
06-08-2001	635	635	614	614	96500	561.38	539.63	574.333	603.505	51.04
07-08-2001	635	655	614	614	771500	563.42	539.83	573.513	603.095	51.04
08-08-2001	614	655	614	655	570500	566.28	540.44	573.107	602.99	57.71
09-08-2001	635	676	614	614	1009500	568.74	540.64	572.56	602.68	50.33
10-08-2001	614	635	614	614	302000	570.78	540.84	572.013	602.68	50.33
13-08-2001	635	655	635	635	925000	572.84	541.25	571.607	602.68	53.83
14-08-2001	635	655	635	635	333000	575.3	541.66	571.2	602.785	53.83
15-08-2001	635	635	635	635	100000	577.76	542.28	570.793	602.99	53.83
16-08-2001	635	655	635	655	188500	580.62	543.3	570.52	603.4	57.41
21-08-2001	635	635	635	635	100000	583.08	544.12	570.113	603.71	52.99
22-08-2001	635	655	635	655	85500	585.94	544.94	569.84	603.605	56.59
23-08-2001	635	635	594	614	766500	587.98	545.35	569.427	603.605	48.41
24-08-2001	594	614	594	594	610000	589.62	545.56	568.88	603.4	44.99
27-08-2001	594	594	594	594	223500	591.26	546.18	568.333	603.3	44.99
28-08-2001	594	594	594	594	205000	592.9	546.8	567.787	603.2	44.99
29-08-2001	573	594	573	594	32500	594.54	547.42	567.38	602.995	44.99
03-09-2001	573	573	553	553	205000	595.36	547.63	566.56	602.585	37.66
04-09-2001	594	614	573	594	85000	597	548.45	566.427	602.175	46.96
05-09-2001	573	573	553	573	177000	598.22	549.06	566.153	601.46	43.39
06-09-2001	573	573	553	553	239000	598.22	549.47	565.607	600.645	40.25
07-09-2001	573	614	573	614	550000	599.44	550.7	565.607	600.235	51.73
10-09-2001	614	614	614	614	2000	600.66	551.93	565.607	599.725	51.73
12-09-2001	532	573	532	573	526500	601.48	552.75	565.193	599.01	44.99
13-09-2001	532	573	532	573	6000	602.3	553.57	564.78	598.19	44.99
14-09-2001	532	532	532	532	50000	601.88	553.98	564.093	597.165	39.09
17-09-2001	512	532	512	532	279500	601.88	554.39	563.407	596.04	39.09
18-09-2001	532	532	512	532	179000	601.46	554.8	562.86	594.81	39.09
19-09-2001	532	532	532	532	150000	601.46	555.21	562.173	593.58	39.09
20-09-2001	532	532	532	532	75000	601.46	555.62	561.487	592.35	39.09
21-09-2001	512	532	512	532	80500	601.46	556.03	560.8	591.225	39.09
25-09-2001	512	532	512	532	21000	601.46	556.44	560.113	590.2	39.09
26-09-2001	512	512	491	512	181000	600.64	556.65	559.293	589.28	35.29
27-09-2001	471	491	471	491	216000	599.4	556.65	558.333	588.05	31.80
28-09-2001	471	491	430	491	338500	597.76	556.65	557.373	586.925	31.80
01-10-2001	450	450	430	450	329000	595.3	556.44	556.14	585.595	25.98
02-10-2001	409	450	409	450	102000	592.42	556.23	554.907	584.265	25.98
03-10-2001	409	450	409	450	399000	589.14	556.02	553.813	582.935	25.98
04-10-2001	450	450	430	450	37500	586.26	555.81	552.72	581.705	25.98
05-10-2001	450	450	430	430	165000	582.58	555.4	551.627	580.375	23.20
08-10-2001	409	450	389	450	349500	579.7	554.99	550.393	579.145	31.15
09-10-2001	409	450	409	450	286500	576.82	554.58	549.3	577.815	31.15
10-10-2001	430	450	430	450	247500	573.54	554.17	548.207	576.585	31.15
11-10-2001	450	491	450	471	960500	570.68	553.76	547.253	575.36	39.37
12-10-2001	471	512	471	471	1191500	568.22	553.35	546.3	574.235	39.37
16-10-2001	491	491	471	491	216500	564.94	553.35	545.48	573.21	46.44
17-10-2001	471	471	450	450	78000	559.62	552.73	544.387	571.98	36.94
18-10-2001	471	471	471	471	278500	555.12	552.53	543.433	570.855	43.33
19-10-2001	471	471	471	471	40000	550.22	552.12	542.48	569.63	43.33
22-10-2001	450	471	450	471	155000	546.54	551.71	541.527	568.3	43.33
23-10-2001	450	471	450	471	600000	543.26	551.3	540.707	567.075	43.33
24-10-2001	471	471	430	471	255000	540.4	550.89	539.887	565.85	43.33
26-10-2001	450	471	450	471	2000	537.54	550.48	539.067	564.52	43.33
29-10-2001	450	471	450	471	752500	533.86	550.07	538.247	563.295	43.33
31-10-2001	450	471	450	471	12500	531	549.87	537.427	562.17	43.33
01-11-2001	430	471	430	471	3000	528.14	549.46	536.607	561.045	43.33
02-11-2001	450	471	450	471	7000	524.86	548.85	535.787	559.92	43.33
05-11-2001	450	532	430	532	880500	522.8	549.05	535.373	559.1	64.99
06-11-2001	491	491	471	491	336000	519.92	548.84	534.827	558.075	50.91
07-11-2001	491	491	471	491	417500	516.64	548.63	534.413	557.05	50.91
08-11-2001	471	491	471	491	455000	513.76	548.42	534	556.025	50.91
09-11-2001	491	491	471	491	574000	510.48	548.21	533.453	555	50.91
12-11-2001	471	491	450	450	958500	507.2	547.59	532.633	553.87	39.42
13-11-2001	471	491	471	491	857500	505.14	547.38	532.087	552.945	51.26
14-11-2001	491	491	450	491	532000	503.08	547.17	531.813	552.02	51.26
15-11-2001	471	532	471	471	1543000	500.62	546.76	531.407	550.995	46.16
16-11-2001	491	512	471	491	117500	498.56	546.55	531.133	550.175	51.37
19-11-2001	471	491	471	471	81500	496.92	546.14	530.727	549.15	46.52
20-11-2001	491	491	471	471	12000	494.46	545.73	530.453	548.435	46.52
21-11-2001	491	512	471	491	74000	492.82	545.52	530.313	547.82	51.80
22-11-2001	471	491	471	471	114000	491.18	544.7	530.04	547	46.82
23-11-2001	471	512	471	491	767500	488.72	544.08	530.04	546.385	51.81
26-11-2001	491	491	491	491	65000	486.26	543.46	530.04	545.77	51.81
27-11-2001	512	512	471	491	243500	484.62	543.05	530.04	545.05	51.81
28-11-2001	491	491	471	471	61000	482.58	542.44	529.907	544.23	46.38
29-11-2001	491	491	491	491	3500	481.76	541.82	529.907	543.51	51.82
30-11-2001	491	491	491	491	303000	480.94	541.41	529.907	542.79	51.82
03-12-2001	491	491	471	491	677000	480.12	540.79	529.907	542.175	51.82
04-12-2001	471	491	471	491	262000	479.3	540.38	529.907	541.455	51.82
05-12-2001	471	491	471	491	48000	478.48	539.97	529.907	540.735	51.82
06-12-2001	471	491	471	491	13000	477.66	539.56	529.907	540.015	51.82
07-12-2001	471	491	471	491	51500	476.84	539.15	529.907	539.295	51.82
11-12-2001	471	491	471	491	276500	476.42	538.53	529.907	538.575	51.82
12-12-2001	450	491	450	491	2500	476.42	537.91	529.907	537.855	51.82
13-12-2001	491	512	491	512	45000	476.84	537.3	530.047	537.24	60.10
19-12-2001	512	512	491	512	35500	478.08	536.69	530.32	536.625	60.10
21-12-2001	471	471	471	471	1500	478.5	535.46	530.32	535.805	43.26
26-12-2001	491	491	491	491	10500	479.32	534.23	530.453	535.19	50.54
27-12-2001	491	512	491	512	6000	480.56	533.41	530.727	534.68	56.81
28-12-2001	491	512	491	512	264000	482.2	532.39	531	534.27	56.81
02-01-2002	471	471	471	471	6000	482.62	531.16	530.867	533.45	44.14
03-01-2002	450	491	450	491	79500	483.44	530.13	530.867	532.835	50.00
04-01-2002	471	491	471	491	95500	484.26	528.9	530.867	532.22	50.00
07-01-2002	430	491	430	491	59500	484.66	527.67	530.727	531.605	50.00
08-01-2002	471	491	471	491	187000	485.06	526.64	530.587	530.99	50.00
09-01-2002	491	491	471	491	162000	485.06	525	530.587	530.375	50.00
10-01-2002	491	491	471	491	52000	485.88	522.75	530.447	529.76	50.00
11-01-2002	491	491	491	491	3000	486.28	520.7	530.447	529.145	50.00
14-01-2002	491	491	491	491	323000	486.68	518.45	530.307	528.53	50.00
15-01-2002	471	491	471	491	332000	487.08	516.81	530.167	527.915	50.00
16-01-2002	491	553	491	491	3406500	487.48	515.37	530.027	527.4	50.00
17-01-2002	491	512	491	512	149500	488.3	514.35	530.027	526.99	59.38
18-01-2002	491	512	491	512	1622500	489.12	513.33	530.027	526.58	59.38
21-01-2002	491	491	491	491	38000	489.52	511.69	529.887	526.065	48.77
22-01-2002	471	512	471	491	110500	489.92	510.46	529.887	525.55	48.77
23-01-2002	491	512	491	491	398500	490.32	509.23	529.747	525.035	48.77
24-01-2002	491	512	491	512	661500	491.14	508	529.613	524.625	58.12
25-01-2002	491	553	491	553	1068000	491.56	507.18	529.887	524.42	69.73
28-01-2002	532	573	532	553	996500	492.8	506.36	530.16	524.32	69.73
29-01-2002	532	553	532	553	775500	494.04	505.34	530.433	524.32	69.73
31-01-2002	512	553	512	553	463500	495.28	504.52	530.707	524.32	69.73
01-02-2002	553	553	532	532	235500	496.1	503.29	530.84	524.115	58.55
04-02-2002	512	532	512	512	103000	497.34	502.27	530.84	523.81	50.28
05-02-2002	532	532	532	532	500	498.16	501.65	530.973	523.605	56.84
06-02-2002	532	553	532	553	469500	499.4	501.24	531.247	523.71	62.45
07-02-2002	532	553	532	553	10500	501.04	500.83	531.52	523.815	62.45
08-02-2002	532	553	532	553	618000	502.28	500.42	531.793	523.92	62.45
11-02-2002	512	553	512	553	252000	503.92	500.42	532.067	524.025	62.45
13-02-2002	512	532	512	532	60500	505.14	499.8	532.2	524.125	53.16
14-02-2002	532	553	532	553	51500	506.38	499.6	532.473	524.33	59.63
15-02-2002	532	553	532	553	265000	508.02	499.6	532.473	524.535	59.63
18-02-2002	532	553	532	553	260500	509.26	498.99	532.473	524.845	59.63
20-02-2002	532	573	532	573	20000	510.9	498.58	532.607	525.255	65.32
21-02-2002	553	553	532	553	315500	512.14	498.38	532.747	525.565	56.71
26-02-2002	512	532	512	532	15000	513.36	497.97	532.747	525.77	49.35
28-02-2002	532	532	532	532	38000	514.18	497.97	532.607	525.975	49.35
01-03-2002	512	532	512	532	103000	515	497.97	532.607	526.18	49.35
04-03-2002	532	553	532	553	157500	516.24	498.18	532.607	526.49	56.41
05-03-2002	532	553	532	553	661000	517.48	498.39	532.747	526.8	56.41
06-03-2002	532	553	532	553	60000	518.72	498.6	532.887	527.11	56.41
07-03-2002	532	553	532	553	250500	519.96	498.81	533.027	527.42	56.41
08-03-2002	532	553	532	553	296000	521.2	499.02	533.167	527.73	56.41
11-03-2002	532	553	532	553	455000	522.44	499.43	533.167	528.04	56.41
12-03-2002	553	573	553	553	847500	523.68	500.05	533.167	528.35	56.41
14-03-2002	553	553	532	553	53000	524.5	500.67	533.033	528.66	56.41
18-03-2002	532	553	532	553	273000	525.32	501.7	532.9	529.07	56.41
19-03-2002	532	553	532	553	30500	526.96	502.73	532.627	529.48	56.41
20-03-2002	573	594	553	594	1835000	529.02	504.17	532.493	530.095	72.26
21-03-2002	594	614	573	594	1324500	530.66	505.61	532.493	530.71	72.26
22-03-2002	573	594	573	594	1000	532.3	507.25	532.36	531.325	72.26
25-03-2002	573	594	553	594	250000	534.76	508.69	532.36	531.84	72.26
26-03-2002	594	594	553	573	158000	536.4	509.92	532.22	532.25	57.79
27-03-2002	553	573	553	573	106000	538.04	511.15	531.947	532.66	57.79
28-03-2002	553	573	553	573	50500	539.68	512.17	531.673	532.965	57.79
01-04-2002	553	553	553	553	17000	540.92	512.99	531.4	533.17	46.67
02-04-2002	553	553	553	553	50000	542.16	513.61	530.72	533.48	46.67
03-04-2002	553	553	553	553	20000	543.4	514.64	529.633	533.685	46.67
04-04-2002	553	594	553	594	51000	545.46	515.87	528.953	534.2	64.27
05-04-2002	553	573	532	573	550500	547.1	516.89	528	534.505	54.37
08-04-2002	553	573	553	573	115000	548.74	517.91	527.453	534.81	54.37
10-04-2002	553	573	553	573	4000	550.38	518.93	527.04	535.115	54.37
11-04-2002	573	614	573	594	818000	552.02	520.16	526.907	535.525	61.73
12-04-2002	594	594	573	573	80000	553.24	521.18	526.633	535.83	52.60
15-04-2002	573	573	553	553	259500	554.48	522	525.953	536.035	45.66
16-04-2002	553	573	553	573	600000	556.12	523.02	525.68	536.445	52.42
17-04-2002	573	594	573	573	717500	557.76	524.04	525.407	536.75	52.42
19-04-2002	553	573	553	573	246500	558.98	525.06	524.993	536.955	52.42
22-04-2002	553	573	553	573	185500	559.38	525.47	524.58	537.26	52.42
23-04-2002	614	614	573	594	1432500	560.2	526.5	524.307	537.67	59.52
24-04-2002	594	614	594	594	968000	561.02	527.53	523.9	538.08	59.52
25-04-2002	614	614	594	594	145000	561.84	528.56	523.627	538.49	59.52
26-04-2002	594	594	594	594	50000	563.08	529.59	523.22	538.9	59.52
29-04-2002	553	573	553	573	195500	564.3	530.82	522.947	539.205	49.57
30-04-2002	553	573	553	573	10000	565.12	531.64	522.807	539.51	49.57
02-05-2002	553	573	553	573	58500	565.52	532.46	522.667	539.815	49.57
03-05-2002	553	573	553	573	20500	565.92	533.48	522.527	540.12	49.57
07-05-2002	573	573	573	573	50000	566.32	534.3	522.387	540.425	49.57
10-05-2002	553	573	553	573	53000	566.72	535.32	522.52	540.73	49.57
13-05-2002	553	573	553	573	50500	567.54	536.34	522.38	541.035	49.57
14-05-2002	553	573	532	573	117500	567.94	537.16	522.38	541.34	49.57
16-05-2002	553	553	512	532	377000	567.52	537.77	522.24	541.235	31.16
17-05-2002	532	532	532	532	120000	567.1	538.18	521.693	541.13	31.16
20-05-2002	532	532	512	532	82500	566.28	538.59	521.147	541.025	31.16
21-05-2002	512	553	512	553	531000	566.28	539.21	521.013	541.13	44.37
22-05-2002	491	553	491	553	598000	566.7	540.03	520.88	541.235	44.37
23-05-2002	532	553	532	553	634000	567.12	540.65	521.02	541.235	44.37
28-05-2002	532	553	532	553	53500	567.54	541.27	521.16	541.34	44.37
31-05-2002	512	532	512	532	1000	567.12	541.68	521.16	541.235	35.27
03-06-2002	512	532	512	532	201000	566.7	542.09	521.16	541.235	35.27
04-06-2002	512	532	491	532	201000	566.28	542.5	521.16	541.235	35.27
13-06-2002	532	532	532	532	500	565.86	542.91	521.16	541.235	35.27
14-06-2002	512	512	512	512	15000	565.04	543.12	521.027	541.135	27.93
17-06-2002	491	532	491	532	51500	564.62	543.53	521.16	541.03	41.12
18-06-2002	512	532	512	532	50500	564.2	543.94	521.433	540.925	41.12
19-06-2002	512	532	512	532	5500	563.78	544.14	521.707	540.72	41.12
24-06-2002	512	532	512	532	1000	563.36	544.34	522.253	540.515	41.12
25-06-2002	512	532	512	532	10500	562.94	544.95	522.8	540.205	41.12
26-06-2002	512	553	512	553	619500	562.12	545.57	523.487	539.9	53.95
28-06-2002	512	553	512	553	5500	561.3	545.98	524.173	539.695	53.95
02-07-2002	430	553	430	553	10500	560.48	546.39	524.993	539.39	53.95
04-07-2002	512	553	512	553	126000	559.66	547.21	525.68	539.185	53.95
05-07-2002	512	532	512	532	102000	558.84	547.62	526.227	538.875	41.72
08-07-2002	491	532	491	532	3000	558.02	548.03	526.773	538.465	41.72
09-07-2002	512	532	512	532	149500	557.2	548.44	527.18	538.055	41.72
10-07-2002	512	532	512	532	2500	556.78	548.85	527.587	537.745	41.72
11-07-2002	512	553	512	553	164500	556.78	549.47	528	537.235	55.34
12-07-2002	532	532	532	532	246000	556.36	549.88	528.547	536.315	44.22
15-07-2002	512	532	512	532	1500	555.12	550.29	528.953	535.495	44.22
16-07-2002	532	553	532	553	58500	554.72	550.91	529.5	534.68	54.76
18-07-2002	512	553	512	553	158500	554.32	551.53	530.047	534.17	54.76
24-07-2002	512	553	491	532	454000	553.5	551.94	530.453	533.655	44.91
25-07-2002	532	532	532	532	216000	552.26	552.14	530.86	533.245	44.91
26-07-2002	512	573	512	573	992500	552.26	552.75	531.54	533.04	60.85
29-07-2002	553	553	512	553	317000	552.26	553.37	532.087	532.53	52.82
30-07-2002	512	532	512	532	110000	551.44	553.78	532.493	532.12	45.97
31-07-2002	512	532	512	532	5500	550.62	554.19	532.9	531.71	45.97
01-08-2002	532	532	532	532	2000	549.8	554.39	533.307	531.195	45.97
02-08-2002	532	532	532	532	1500	548.98	554.18	533.307	530.68	45.97
05-08-2002	512	532	512	532	51000	547.74	553.97	533.58	530.165	45.97
06-08-2002	512	532	512	532	355500	546.5	553.76	533.853	529.55	45.97
07-08-2002	532	532	532	532	500	545.26	553.55	534.127	529.035	45.97
08-08-2002	532	532	532	532	1000	544.02	553.55	534.4	528.42	45.97
09-08-2002	491	532	491	532	82000	543.2	553.75	534.947	528.01	45.97
12-08-2002	491	532	491	532	126000	542.38	553.75	535.22	527.7	45.97
13-08-2002	512	532	512	532	61000	541.56	553.54	535.493	527.39	45.97
14-08-2002	512	532	491	532	598000	540.74	553.33	535.9	527.08	45.97
15-08-2002	512	532	512	532	526000	539.92	553.12	536.173	526.77	45.97
16-08-2002	512	532	512	532	208500	539.1	552.91	536.58	526.665	45.97
19-08-2002	512	532	512	532	103500	538.28	552.91	536.987	526.355	45.97
20-08-2002	512	532	512	532	117500	537.46	552.7	537.26	526.15	45.97
21-08-2002	512	532	512	532	76000	537.46	552.49	537.667	526.045	45.97
22-08-2002	532	532	532	532	1500	537.46	552.28	537.94	525.635	45.97
23-08-2002	491	512	491	512	50000	537.06	551.67	538.08	525.125	31.28
26-08-2002	491	512	491	512	293000	536.24	551.26	538.22	524.82	31.28
27-08-2002	491	512	471	512	113500	535.42	551.06	538.493	524.515	31.28
28-08-2002	491	512	491	512	101500	534.6	550.86	538.633	524.415	31.28
29-08-2002	491	512	471	512	250000	533.78	550.66	538.773	524.315	31.28
30-08-2002	471	512	471	512	106500	533.38	550.25	538.913	524.215	31.28
02-09-2002	491	512	491	512	101500	532.98	549.84	539.053	524.115	31.28
03-09-2002	491	512	491	512	151500	532.58	549.43	539.193	524.015	31.28
04-09-2002	471	512	471	512	217500	532.18	549.02	539.333	523.915	31.28
05-09-2002	471	512	471	512	122500	532.18	548.61	539.473	523.815	31.28
09-09-2002	471	512	471	512	244500	531.78	548.2	539.613	523.815	31.28
10-09-2002	471	491	471	491	126500	530.96	547.58	539.613	523.815	17.80
11-09-2002	471	491	471	491	53000	530.14	546.96	539.473	523.815	17.80
12-09-2002	450	491	450	491	164500	529.32	546.34	539.333	524.02	17.80
13-09-2002	491	491	491	491	2500	528.5	545.72	539.467	524.225	17.80
16-09-2002	450	491	450	491	272500	527.26	544.69	539.467	524.43	17.80
24-09-2002	450	491	450	491	42000	526.02	543.66	539.327	524.635	17.80
30-09-2002	450	491	450	491	80000	524.78	542.63	539.187	524.94	17.80
07-10-2002	450	471	450	471	55000	523.14	541.4	539.187	525.045	10.53
08-10-2002	450	471	450	471	32500	521.92	540.38	539.053	525.15	10.53
09-10-2002	450	471	450	471	15000	520.7	539.36	538.92	525.255	10.53
10-10-2002	450	471	450	471	9500	519.48	538.34	538.787	525.255	10.53
11-10-2002	450	471	450	471	54500	518.26	537.52	538.653	525.255	10.53
14-10-2002	430	450	409	450	137500	516.2	536.49	538.38	525.05	6.50
15-10-2002	389	471	389	471	91500	514.98	535.67	538.247	525.155	33.80
16-10-2002	430	471	430	471	54000	513.76	534.44	538.113	525.155	33.80
17-10-2002	450	450	450	450	45000	511.7	533.21	537.84	525.05	25.25
18-10-2002	450	471	450	471	52500	510.06	532.19	537.707	525.05	41.26
21-10-2002	430	450	409	450	126000	508.42	530.96	537.433	524.945	33.53
22-10-2002	430	450	430	450	62500	506.78	529.52	537.02	524.84	33.53
25-10-2002	430	450	430	450	53000	504.32	528.29	536.607	524.735	33.53
30-10-2002	409	450	409	450	10000	502.26	527.26	536.333	524.63	33.53
05-11-2002	430	450	430	450	1500	500.62	526.03	536.06	524.525	33.53
07-11-2002	409	450	409	450	41000	498.98	524.8	535.787	524.42	33.53
08-11-2002	430	430	430	430	500	496.94	523.37	535.24	524.215	26.23
11-11-2002	409	430	409	430	12500	494.9	521.94	534.42	523.705	26.23
13-11-2002	409	430	409	430	1500	492.86	520.3	533.6	523.4	26.23
15-11-2002	409	430	409	430	25500	490.82	518.66	532.78	523.095	26.23
18-11-2002	409	430	409	430	18000	488.78	517.02	531.96	522.79	26.23
19-11-2002	389	430	389	430	7000	486.74	515.38	531.28	522.485	26.23
20-11-2002	409	430	409	430	19500	484.7	513.95	530.733	522.385	26.23
21-11-2002	389	430	389	430	18000	482.66	512.52	530.053	522.08	26.23
22-11-2002	409	430	409	430	51000	480.62	511.09	529.233	521.775	26.23
25-11-2002	409	430	409	430	28000	478.58	509.66	528.413	521.57	26.23
26-11-2002	430	430	430	430	500	476.54	508.23	527.593	521.265	26.23
27-11-2002	409	430	409	430	3000	474.5	506.8	526.773	521.06	26.23
04-12-2002	430	430	430	430	12500	472.46	505.37	526.093	520.855	26.23
11-12-2002	430	450	430	450	6000	470.82	504.14	525.407	520.65	53.03
12-12-2002	450	491	450	491	116000	470	503.73	524.993	520.75	73.94
13-12-2002	471	491	471	491	219000	469.18	503.32	524.58	520.75	73.94
16-12-2002	471	471	471	471	500	468.36	502.71	523.9	520.65	59.06
17-12-2002	471	491	471	491	130000	467.94	502.09	523.487	520.65	66.35
19-12-2002	430	450	430	450	25000	466.7	501.06	522.94	520.545	47.63
20-12-2002	471	471	471	471	2500	465.88	500.24	522.533	520.445	54.68
23-12-2002	430	450	430	450	21000	464.64	499.21	521.987	520.24	47.76
27-12-2002	430	471	409	471	112000	463.82	498.6	521.44	520.14	54.03
02-01-2003	430	450	430	450	1500	462.58	497.78	520.753	519.935	47.84
06-01-2003	409	430	409	430	1000	460.94	496.76	519.933	519.63	42.82
10-01-2003	389	409	389	409	1500	458.88	495.53	518.973	519.22	38.27
13-01-2003	389	430	389	430	3000	457.24	494.71	518.153	518.915	44.60
16-01-2003	409	430	409	430	1500	455.6	493.69	517.333	518.61	44.60
28-01-2003	389	389	389	389	27000	453.56	492.26	516.24	518.1	36.19
29-01-2003	389	389	389	389	10000	451.52	490.83	515.147	517.485	36.19
30-01-2003	368	389	368	389	4500	449.48	489.4	514.053	516.87	36.19
31-01-2003	368	368	328	368	8000	447.02	487.76	512.82	516.355	32.30
03-02-2003	368	368	348	368	46000	444.56	485.91	511.313	515.74	32.30
11-02-2003	368	368	368	368	15000	442.1	484.06	509.807	515.02	32.30
17-02-2003	307	368	307	368	51000	439.64	482.21	508.3	514.3	32.30
18-02-2003	328	368	328	368	23500	437.58	480.36	506.793	513.785	32.30
19-02-2003	348	368	348	368	11500	435.52	478.72	505.427	513.17	32.30
20-02-2003	328	368	328	368	51500	433.46	477.08	504.06	512.555	32.30
21-02-2003	368	389	368	389	17000	431.82	475.65	502.833	512.045	42.67
24-02-2003	328	348	328	348	103500	429.36	473.81	501.467	511.33	32.27
25-02-2003	328	348	307	348	62500	427.32	471.76	500.1	510.615	32.27
26-02-2003	307	328	307	328	111000	424.46	469.72	498.6	509.8	28.37
27-02-2003	307	328	307	328	77500	421.6	467.68	496.827	508.985	28.37
28-02-2003	328	348	328	348	64000	419.56	465.63	495.327	508.27	37.19
05-03-2003	307	348	307	348	71000	417.1	463.58	493.827	507.555	37.19
06-03-2003	348	368	348	368	168500	415.46	461.94	492.46	506.94	45.04
07-03-2003	328	348	328	348	62000	413.42	460.1	490.82	506.12	39.70
11-03-2003	307	348	307	348	28500	411.38	457.85	489.32	505.3	39.70
17-03-2003	307	328	307	328	41000	408.94	455.6	487.82	504.485	34.89
18-03-2003	307	328	307	328	129000	406.5	453.56	486.187	503.67	34.89
20-03-2003	328	328	328	328	25000	404.06	451.52	484.553	502.855	34.89
21-03-2003	328	328	328	328	34000	402.02	449.48	482.92	501.935	34.89
24-03-2003	307	328	307	328	45000	399.98	447.44	481.287	500.81	34.89
25-03-2003	328	328	307	328	7500	397.94	445.4	479.513	499.685	34.89
26-03-2003	328	348	328	348	23000	396.3	443.56	477.873	498.66	45.23
27-03-2003	328	348	328	348	20000	394.66	441.72	476.233	497.635	45.23
28-03-2003	328	348	328	348	3500	393.02	439.88	474.593	496.715	45.23
07-04-2003	307	348	307	348	30000	391.38	438.04	473.093	495.895	45.23
08-04-2003	348	348	348	348	2500	389.74	436.2	471.593	494.975	45.23
09-04-2003	348	348	348	348	75000	388.1	434.36	470.093	493.95	45.23
11-04-2003	328	328	328	328	5000	386.06	432.32	468.46	492.825	36.25
16-04-2003	328	348	328	348	35500	384.42	430.48	466.96	491.8	47.48
17-04-2003	348	389	348	389	198500	383.6	429.05	465.733	490.98	62.18
21-04-2003	389	409	389	389	278500	382.78	427.62	464.507	490.265	62.18
22-04-2003	389	389	348	368	561000	381.14	425.98	463.14	489.34	53.31
24-04-2003	328	348	328	348	120000	378.28	424.14	461.913	488.315	46.51
25-04-2003	328	368	328	368	386000	375.82	422.5	460.82	487.39	52.97
28-04-2003	348	368	348	368	76000	373.76	421.06	459.727	486.365	52.97
30-04-2003	368	409	368	409	363000	372.12	420.03	458.767	485.645	63.47
01-05-2003	409	450	409	430	675500	371.72	419.21	457.947	485.135	67.47
02-05-2003	450	450	450	450	1000	371.3	418.59	457.26	484.725	70.76
05-05-2003	430	430	430	430	61000	370.9	417.77	456.44	484.215	63.81
06-05-2003	450	450	409	409	109000	369.66	416.74	455.62	483.495	57.44
07-05-2003	409	409	409	409	10000	368.84	415.71	454.8	482.775	57.44
08-05-2003	409	409	409	409	15000	368.42	414.68	453.98	482.055	57.44
20-05-2003	348	409	348	409	4000	368.42	413.65	453.16	481.335	57.44
21-05-2003	368	409	368	409	1000	368	412.62	452.473	480.615	57.44
23-05-2003	409	430	368	409	242500	367.58	411.59	451.653	479.895	57.44
26-05-2003	409	409	409	409	85000	367.98	410.77	450.833	479.175	57.44
28-05-2003	409	409	409	409	110000	368.38	409.95	450.013	478.455	57.44
29-05-2003	430	491	430	450	1202500	369.6	409.54	449.467	477.94	68.54
02-06-2003	409	450	409	450	55500	371.24	409.13	448.92	477.425	68.54
03-06-2003	450	450	450	450	25000	372.88	408.72	448.233	476.705	68.54
04-06-2003	471	471	430	471	51000	374.94	408.52	447.687	476.09	73.04
05-06-2003	471	491	471	471	283500	377	408.32	447.14	475.475	73.04
06-06-2003	491	553	491	553	2203500	380.7	409.14	447.14	475.27	83.63
09-06-2003	553	594	532	532	2252500	383.98	409.75	447.14	475.065	75.46
10-06-2003	532	532	512	532	185500	387.26	410.36	447.14	474.86	75.46
11-06-2003	532	532	532	532	100000	390.12	410.97	447.14	474.655	75.46
17-06-2003	471	512	409	512	146500	393.4	411.38	447.007	474.45	67.59
18-06-2003	450	450	430	450	93500	395.44	411.38	446.32	473.935	50.15
19-06-2003	430	430	430	430	73000	397.48	410.97	445.64	473.32	46.02
20-06-2003	430	430	430	430	35500	399.52	410.56	444.96	472.5	46.02
23-06-2003	409	430	409	430	25000	401.16	410.36	444.14	471.785	46.02
24-06-2003	409	409	409	409	20000	402.38	409.74	443.18	470.965	41.54
25-06-2003	409	430	409	409	162000	403.2	409.33	442.36	470.145	41.54
27-06-2003	430	430	430	430	20000	404.84	409.13	441.68	469.325	47.47
30-06-2003	409	430	409	409	64500	406.06	408.72	440.587	468.505	42.80
02-07-2003	389	409	389	409	2000	407.68	408.31	439.627	467.785	42.80
03-07-2003	430	430	430	430	23000	409.72	408.11	438.947	467.07	48.66
04-07-2003	430	430	430	430	12500	411.76	407.91	438.267	466.355	48.66
07-07-2003	430	450	430	450	75000	414.2	408.11	437.72	465.74	53.89
08-07-2003	450	471	450	471	59000	417.06	408.52	437.313	465.23	58.64
09-07-2003	471	512	471	471	275000	419.92	408.93	436.907	464.615	58.64
10-07-2003	450	450	450	450	30000	421.96	409.13	436.36	463.895	52.38
11-07-2003	450	450	450	450	25000	424	409.33	435.813	463.175	52.38
14-07-2003	471	471	450	450	63500	426.04	409.53	435.267	462.455	52.38
15-07-2003	450	471	430	471	41000	428.5	409.94	434.86	461.945	57.98
16-07-2003	450	450	430	450	41000	430.54	410.14	434.313	461.33	51.46
17-07-2003	471	553	471	512	2723500	433.82	410.96	434.18	461.025	64.25
18-07-2003	512	573	491	573	6981000	438.72	412.39	434.453	461.025	72.05
21-07-2003	573	573	532	532	1721500	442.4	413.41	434.453	460.82	62.22
22-07-2003	532	532	471	532	683000	445.26	414.43	434.453	460.615	62.22
23-07-2003	471	491	471	491	385000	447.3	415.04	434.18	460.205	53.72
24-07-2003	450	491	450	491	441000	449.76	415.45	433.907	459.795	53.72
25-07-2003	471	491	471	491	26000	452.62	415.45	433.633	459.59	53.72
30-07-2003	512	532	491	491	912000	455.08	415.45	433.36	459.385	53.72
31-07-2003	491	532	491	532	1694000	458.36	416.06	433.493	459.385	60.91
01-08-2003	512	553	512	553	1293500	461.24	416.68	433.767	459.385	63.99
04-08-2003	553	655	532	635	9834500	465.34	418.53	434.587	459.795	72.96
05-08-2003	635	635	532	532	2483000	466.98	419.14	434.72	459.69	54.57
06-08-2003	553	553	532	553	423500	469.44	420.17	434.993	459.69	56.95
07-08-2003	573	573	553	573	523500	472.72	421.19	435.4	459.895	59.15
08-08-2003	573	573	553	573	468000	476	422.42	435.807	460.1	59.15
11-08-2003	573	573	553	553	549000	478.88	423.65	436.08	460.205	55.85
12-08-2003	573	573	553	573	906000	482.16	425.29	436.487	460.41	58.35
13-08-2003	553	553	553	553	785000	485.04	426.52	436.76	460.615	54.99
14-08-2003	553	573	532	553	56000	487.92	427.75	437.033	460.72	54.99
19-08-2003	532	553	532	553	254000	490.8	429.39	437.447	460.825	54.99
20-08-2003	532	532	532	532	125000	493.26	430.82	437.72	460.825	51.13
21-08-2003	532	553	532	532	27500	494.9	432.25	437.993	460.825	51.13
22-08-2003	532	553	532	532	126000	496.54	433.89	438.267	460.825	51.13
25-08-2003	553	573	553	553	349500	498.6	435.74	438.68	460.825	55.07
26-08-2003	573	594	553	594	1753500	501.06	438	439.367	461.03	61.58
27-08-2003	594	696	594	614	10963500	503.92	440.46	440.187	461.335	64.30
28-08-2003	614	635	594	614	1988500	505.14	442.92	441.14	461.64	64.30
29-08-2003	614	614	614	614	2500	506.78	445.38	442.093	462.05	64.30
01-09-2003	614	614	594	614	203500	508.42	447.84	443.047	462.46	64.30
02-09-2003	594	614	594	614	373500	510.06	450.09	444	462.87	64.30
03-09-2003	614	614	594	614	508500	512.1	452.75	444.953	463.28	64.30
04-09-2003	614	635	594	614	1021500	515.38	455.41	446.047	463.585	64.30
05-09-2003	614	614	594	594	710000	518.66	458.07	446.867	463.895	57.47
08-09-2003	594	614	594	614	635000	522.34	460.93	447.82	464.305	61.84
09-09-2003	614	614	573	573	1586000	525.2	463.18	448.64	464.405	50.41
10-09-2003	573	573	573	573	85000	528.48	465.43	449.32	464.505	50.41
11-09-2003	573	594	573	594	456500	532.18	467.69	450.28	464.815	55.32
12-09-2003	573	594	573	594	131000	535.46	470.15	451.24	465.125	55.32
15-09-2003	553	573	553	573	11000	538.74	472.4	452.06	465.125	49.62
16-09-2003	553	573	553	573	111000	542.02	474.85	452.88	465.225	49.62
17-09-2003	573	594	573	594	56500	545.3	477.51	453.84	465.535	54.99
18-09-2003	594	614	594	614	595500	548.98	480.37	454.933	465.945	59.43
19-09-2003	594	594	594	594	100000	551.86	483.03	456.027	466.255	53.73
23-09-2003	594	614	594	614	227000	554.72	485.89	457.253	466.665	58.06
24-09-2003	594	614	594	614	166500	557.58	488.75	458.48	467.075	58.06
25-09-2003	594	614	594	614	150500	560.86	491.41	459.707	467.485	58.06
26-09-2003	573	594	573	594	101000	563.74	493.87	460.8	467.795	51.98
30-09-2003	573	573	573	573	50000	566.2	496.12	461.753	468	46.48
01-10-2003	573	573	553	573	126000	568.24	498.37	462.707	468.205	46.48
02-10-2003	573	573	573	573	15000	570.7	500.62	463.66	468.41	46.48
03-10-2003	573	594	573	594	391000	572.34	503.08	464.753	468.72	52.73
06-10-2003	573	614	573	614	107500	573.16	505.94	465.98	469.13	57.79
08-10-2003	573	594	573	594	51000	574.4	508.4	467.073	469.44	51.82
09-10-2003	594	614	594	614	550000	576.04	510.65	468.3	469.85	56.64
13-10-2003	573	594	573	594	141000	578.1	512.7	469.393	470.16	51.13
14-10-2003	573	594	573	594	75000	580.16	514.96	470.353	470.47	51.13
15-10-2003	573	594	573	594	128000	582.22	517.42	471.04	470.78	51.13
16-10-2003	553	594	553	594	101000	584.28	519.68	471.727	471.09	51.13
17-10-2003	553	594	553	594	102000	585.52	521.94	472.547	471.5	51.13
21-10-2003	553	573	553	573	51000	585.92	523.58	473.093	471.805	44.53
22-10-2003	573	573	553	553	175000	584.28	524.81	473.78	472.01	39.33
23-10-2003	553	553	532	553	38500	584.7	525.84	474.327	472.215	39.33
24-10-2003	430	553	430	553	4000	584.7	527.07	475.013	472.42	39.33
05-11-2003	512	532	512	532	166500	583.88	528.3	475.42	472.52	34.11
06-11-2003	532	553	532	553	103500	583.48	529.74	476.107	472.725	42.35
12-11-2003	491	532	491	532	26000	583.06	530.97	476.787	472.825	37.32
13-11-2003	532	532	532	532	5000	582.24	532.2	477.607	472.925	37.32
14-11-2003	512	512	471	512	56000	581.42	533.23	478.153	472.925	33.00
17-11-2003	491	532	491	532	31000	581	534.46	478.833	473.025	40.43
19-11-2003	491	491	471	491	30500	579.76	535.28	479.513	473.025	32.48
20-11-2003	471	532	471	532	6000	579.76	536.51	480.467	473.23	44.29
02-12-2003	491	532	491	532	5500	579.76	537.33	481.42	473.435	44.29
03-12-2003	553	553	553	553	500	580.18	538.36	482.653	473.745	49.53
05-12-2003	491	553	491	532	61000	579.76	539.18	483.747	473.95	44.97
10-12-2003	512	553	512	532	86000	578.52	539.79	484.84	474.155	44.97
11-12-2003	512	512	491	512	140500	576.48	540.2	485.8	474.26	40.82
12-12-2003	491	512	491	512	125500	574.44	539.79	486.76	474.465	40.82
19-12-2003	471	491	409	491	191000	571.98	539.38	487.58	474.565	36.70
22-12-2003	450	491	450	491	39000	569.52	538.97	488.4	474.665	36.70
23-12-2003	450	491	450	491	2500	567.06	538.56	489.08	474.765	36.70
30-12-2003	450	512	450	512	75000	565.02	538.56	490.173	474.97	43.79
02-01-2004	491	512	491	512	40500	562.98	539.18	491.267	475.28	43.79
06-01-2004	491	532	491	512	656000	561.34	540	492.493	475.485	43.79
07-01-2004	512	532	512	532	2000	559.7	541.02	493.853	475.79	50.40
08-01-2004	553	553	532	532	126000	558.88	542.04	495.08	476.2	50.40
12-01-2004	491	512	491	512	26000	557.66	543.07	496.173	476.405	44.35
13-01-2004	491	512	491	512	10500	556.02	544.1	497.133	476.715	44.35
14-01-2004	512	532	512	532	316500	554.78	545.12	498.36	477.125	51.15
15-01-2004	512	512	512	512	19000	553.56	546.15	499.453	477.435	45.20
16-01-2004	491	532	491	532	50000	552.74	547.38	500.813	477.845	51.30
19-01-2004	532	532	512	532	205000	551.5	548.4	502.173	478.255	51.30
20-01-2004	532	532	532	532	75000	549.86	549.42	503.533	478.665	51.30
21-01-2004	532	573	532	553	995500	549.04	550.45	505.033	479.28	57.50
23-01-2004	553	553	553	553	25000	547.82	551.27	506.533	479.895	57.50
26-01-2004	553	553	532	553	495500	546.6	552.09	508.033	480.51	57.50
27-01-2004	553	553	532	532	475500	544.96	552.91	509.26	481.02	49.61
28-01-2004	512	532	512	532	206000	543.72	553.73	510.487	481.53	49.61
29-01-2004	532	532	532	532	175000	542.9	554.55	511.713	482.04	49.61
05-02-2004	512	553	512	553	40500	542.5	555.37	513.08	482.655	56.99
10-02-2004	491	553	491	553	11500	542.1	556.4	514.447	483.27	56.99
12-02-2004	491	532	491	532	50500	540.86	556.6	515.673	483.78	48.72
13-02-2004	512	532	512	532	25000	539.22	556.19	517.033	484.29	48.72
16-02-2004	553	553	532	553	51000	538.4	556.4	518.4	484.905	56.10
17-02-2004	512	532	512	532	308000	536.76	556.4	519.353	485.415	48.57
18-02-2004	532	573	532	553	1736000	535.94	557.02	520.447	486.03	55.07
19-02-2004	553	573	553	573	4000	535.52	557.84	521.813	486.645	60.22
25-02-2004	553	594	553	594	1625000	535.52	558.87	523.453	487.16	64.79
26-02-2004	594	594	553	553	2373000	534.7	559.49	524.687	487.47	52.19
27-02-2004	532	532	532	532	10000	533.46	559.49	525.78	487.775	47.13
01-03-2004	532	532	512	512	140000	532.24	559.08	526.467	487.88	42.87
02-03-2004	532	532	532	532	100000	531.82	558.05	527.147	488.29	47.94
03-03-2004	532	532	532	532	210000	531.4	558.05	527.693	488.595	47.94
04-03-2004	512	512	512	512	92500	530.58	557.64	528.24	488.905	43.47
05-03-2004	512	512	512	512	599000	530.18	557.03	528.927	489.11	43.47
08-03-2004	491	512	491	512	9000	529.36	556.42	529.613	489.42	43.47
09-03-2004	512	512	512	512	311000	528.96	556.01	530.3	489.83	43.47
10-03-2004	491	512	491	491	80500	528.14	555.19	530.847	490.24	38.41
11-03-2004	491	491	450	491	140000	527.72	554.57	531.393	490.545	38.41
15-03-2004	491	512	491	512	65000	527.32	554.16	532.08	490.955	45.74
18-03-2004	491	491	491	491	325000	527.32	553.54	532.627	491.465	40.54
23-03-2004	491	491	491	491	3000	526.5	553.13	533.173	491.975	40.54
26-03-2004	471	471	471	471	20000	525.28	552.52	533.313	492.385	36.02
30-03-2004	409	491	409	491	3000	524.04	552.11	533.587	493	42.88
01-04-2004	409	450	409	450	10000	522.4	551.08	533.587	493.41	34.68
02-04-2004	491	491	471	471	12500	521.18	549.85	533.587	493.925	40.91
06-04-2004	491	512	491	512	50000	521.18	548.83	533.86	494.645	50.79
07-04-2004	471	471	471	471	9000	520.36	547.4	533.313	495.16	43.04
08-04-2004	491	491	471	471	23000	519.96	545.97	532.907	495.675	43.04
14-04-2004	491	491	491	491	10000	519.96	544.74	532.633	496.29	47.57
15-04-2004	512	655	512	635	19465500	522.84	544.95	533.32	497.52	67.55
16-04-2004	635	696	614	696	27157000	526.52	545.77	534.547	499.26	72.36
19-04-2004	676	696	655	676	4830000	529.8	546.39	536.053	500.9	68.76
20-04-2004	655	655	635	655	1910000	532.66	547	537.553	502.535	65.10
21-04-2004	655	655	614	635	1870500	534.72	547.21	538.92	504.07	61.73
22-04-2004	655	655	594	614	950500	536.36	547.62	540.147	505.4	58.32
23-04-2004	635	655	594	614	2302500	538.4	548.03	541.513	506.73	58.32
26-04-2004	614	614	594	594	187500	540.04	548.03	542.747	507.86	54.97
27-04-2004	594	635	594	635	2578000	542.1	548.44	544.113	509.295	60.04
28-04-2004	594	614	594	594	592000	543.74	548.65	545.347	510.525	53.54
29-04-2004	594	594	573	573	612500	544.56	548.65	546.44	511.75	50.52
30-04-2004	573	573	532	573	704000	545.38	548.44	547.393	512.975	50.52
04-05-2004	573	594	573	573	1648000	546.2	548.03	548.347	514.2	50.52
05-05-2004	573	573	532	532	189500	545.78	547.41	548.893	515.22	44.42
06-05-2004	532	532	512	512	995000	544.96	546.39	549.167	516.14	41.77
07-05-2004	512	532	512	512	103000	544.14	545.37	549.44	517.06	41.77
10-05-2004	512	512	471	471	250500	542.92	543.94	549.58	517.675	36.58
11-05-2004	491	512	491	512	237500	542.52	543.12	549.993	518.495	44.06
12-05-2004	532	532	532	532	635000	542.52	542.71	550.54	519.415	47.33
13-05-2004	532	532	512	512	656500	541.7	542.1	550.813	520.235	44.53
14-05-2004	471	471	471	471	477500	540.06	541.08	550.953	520.85	39.39
17-05-2004	450	471	430	430	395500	538.02	539.44	550.407	521.26	35.03
18-05-2004	409	430	409	430	66000	535.98	537.6	549.453	521.77	35.03
19-05-2004	430	450	430	450	1569000	533.92	536.16	548.907	522.28	38.86
21-05-2004	471	471	471	471	212500	532.7	534.73	548.5	522.69	42.67
24-05-2004	491	491	471	471	547500	531.06	533.5	548.367	523.1	42.67
27-05-2004	450	450	450	450	125000	528.6	532.06	548.093	523.51	39.79
28-05-2004	450	450	450	450	125000	525.72	530.62	547.82	524.02	39.79
31-05-2004	430	471	430	471	48000	524.08	529.39	547.687	524.535	44.17
01-06-2004	471	471	471	471	57000	522.86	528.16	547.28	525.05	44.17
02-06-2004	450	450	450	450	75000	521.62	526.93	546.593	525.255	40.73
04-06-2004	450	450	450	450	5000	519.98	525.9	545.36	525.355	40.73
07-06-2004	430	450	430	450	46000	518.34	524.87	544.813	525.355	40.73
09-06-2004	450	491	450	491	696000	517.92	524.25	544.4	525.66	50.17
10-06-2004	491	512	471	471	4306000	517.1	523.64	543.72	525.97	46.30
11-06-2004	471	471	450	450	50000	515.86	522.61	542.9	526.175	42.58
14-06-2004	450	450	430	450	697000	514.62	521.79	542.213	526.38	42.58
15-06-2004	430	450	430	450	358500	513.8	520.97	541.393	526.585	42.58
17-06-2004	430	430	409	430	555500	512.58	520.15	540.573	526.69	38.87
18-06-2004	409	430	409	430	238500	510.94	519.13	539.753	526.795	38.87
22-06-2004	430	430	430	430	250000	509.72	518.52	538.933	526.9	38.87
23-06-2004	430	430	430	430	130500	508.5	517.5	538.253	527.005	38.87
24-06-2004	430	430	430	430	67500	507.68	516.48	537.573	526.905	38.87
25-06-2004	409	409	409	409	57500	506.04	515.04	536.753	526.7	34.32
28-06-2004	409	430	409	430	18000	505.64	514.02	535.933	526.6	41.67
29-06-2004	430	430	430	430	205000	504.82	513	534.84	526.395	41.67
30-06-2004	430	430	430	430	89500	503.18	512.18	533.613	526.19	41.67
01-07-2004	450	471	450	450	943000	502.76	511.56	532.52	525.675	48.53
02-07-2004	471	471	430	471	200000	502.76	511.36	531.567	525.37	54.57
05-07-2004	471	471	430	471	200000	502.36	511.16	530.613	525.065	54.57
06-07-2004	450	450	450	450	50000	498.66	510.75	529.52	524.655	48.03
07-07-2004	471	491	471	491	910000	494.56	510.54	528.7	524.55	58.49
08-07-2004	471	471	471	471	10000	490.46	510.13	527.747	524.655	52.90
09-07-2004	471	471	471	471	100000	486.78	509.72	526.927	524.86	52.90
12-07-2004	450	450	450	450	2500	483.08	508.9	525.833	524.96	47.38
13-07-2004	450	450	450	450	120000	479.8	508.08	525.013	525.06	47.38
14-07-2004	471	471	409	430	1160000	476.12	507.26	524.06	525.165	42.49
15-07-2004	430	430	430	430	598500	472.84	506.44	522.967	525.27	42.49
16-07-2004	430	450	430	430	100000	468.74	505.42	521.873	525.27	42.49
19-07-2004	450	450	430	450	237500	465.86	504.8	521.053	525.475	49.06
20-07-2004	430	430	430	430	514500	463	503.78	520.1	525.58	43.68
21-07-2004	430	450	430	450	128000	460.54	502.96	519.14	525.68	49.63
23-07-2004	450	491	450	471	3484500	458.5	502.35	518.187	525.885	55.00
26-07-2004	450	450	430	430	425000	456.46	501.12	517.093	525.785	44.93
27-07-2004	450	450	450	450	750000	455.22	500.09	516	525.68	49.76
28-07-2004	450	491	450	471	2054500	454.4	499.27	515.047	525.68	54.29
29-07-2004	471	512	471	512	4134000	455.22	499.07	514.367	525.99	61.59
30-07-2004	491	491	471	471	425000	454.4	498.46	513.547	526.095	52.56
03-08-2004	450	471	450	471	320500	453.18	497.85	512.867	526.2	52.56
04-08-2004	450	450	450	450	30000	451.94	496.82	512.047	526.095	48.35
05-08-2004	471	491	450	450	518500	451.52	495.79	511.227	526.095	48.35
06-08-2004	450	471	450	471	418000	452.34	495.18	510.407	525.89	52.74
10-08-2004	471	471	471	471	112500	453.16	494.57	509.453	525.38	52.74
11-08-2004	450	471	450	471	736500	453.58	493.75	508.633	525.075	52.74
12-08-2004	471	471	450	471	61000	453.58	493.14	507.68	524.77	52.74
13-08-2004	450	471	450	471	333500	453.58	492.32	506.86	524.67	52.74
16-08-2004	430	430	430	430	30000	453.18	490.89	505.767	524.365	42.52
18-08-2004	450	471	450	471	167000	453.6	489.66	504.947	524.265	52.44
23-08-2004	430	430	430	430	94000	452.78	488.43	503.853	523.96	44.22
24-08-2004	430	450	430	450	655500	452.36	487.61	502.893	523.55	48.46
25-08-2004	430	450	430	450	54500	452.36	486.99	502.073	523.035	48.46
26-08-2004	430	450	430	450	575000	452.36	486.17	501.387	522.11	48.46
27-08-2004	430	430	430	430	10000	451.96	485.15	500.567	521.6	44.26
30-08-2004	430	430	430	430	50000	450.74	484.33	499.747	520.985	44.26
31-08-2004	450	450	450	450	5000	450.32	483.71	499.2	520.37	49.36
01-09-2004	450	450	450	450	320500	450.32	483.09	498.513	519.755	49.36
02-09-2004	450	471	450	471	455000	450.74	482.68	498.107	519.345	54.43
03-09-2004	450	471	450	471	20500	451.16	482.48	497.7	518.835	54.43
07-09-2004	450	471	450	471	65500	451.98	482.28	497.427	518.425	54.43
08-09-2004	471	491	471	471	955000	452.8	481.87	497.02	518.015	54.43
09-09-2004	450	450	450	450	1078000	453.2	481.46	496.747	517.5	47.97
10-09-2004	471	471	471	471	500	454.02	481.26	496.34	517.195	53.87
14-09-2004	471	471	450	450	337500	454.42	481.05	495.793	516.785	48.00
15-09-2004	450	471	450	450	145000	455.24	480.64	495.107	516.375	48.00
16-09-2004	450	450	450	450	50000	455.64	480.64	494.56	515.86	48.00
17-09-2004	450	450	450	450	20000	456.04	480.43	494.013	515.14	48.00
21-09-2004	450	471	450	471	620500	456.86	480.02	493.74	514.425	54.64
22-09-2004	450	471	450	471	255500	457.28	480.02	493.467	513.71	54.64
23-09-2004	471	491	471	471	869000	457.28	480.02	493.333	512.995	54.64
24-09-2004	450	450	450	450	4000	456.86	479.61	493.06	512.175	47.13
27-09-2004	471	471	471	471	75000	457.28	477.97	492.927	511.46	53.95
28-09-2004	491	491	471	471	2686500	456.88	475.72	492.653	510.745	53.95
29-09-2004	471	471	471	471	350000	456.88	473.67	492.38	510.03	53.95
30-09-2004	450	450	450	450	70000	456.46	471.62	491.967	509.31	46.46
01-10-2004	491	491	450	450	625000	456.46	469.77	491.42	508.49	46.46
04-10-2004	471	491	471	491	1136000	457.28	468.54	491.147	508.08	59.26
05-10-2004	471	491	471	471	271500	458.1	467.11	490.873	507.57	52.65
06-10-2004	471	491	471	471	236500	458.92	465.88	490.6	506.955	52.65
07-10-2004	471	491	471	471	166500	459.74	464.24	490.193	506.34	52.65
08-10-2004	471	471	471	471	35000	460.16	463.01	489.92	505.83	52.65
11-10-2004	471	471	471	471	75000	460.98	461.99	489.513	505.32	52.65
12-10-2004	471	512	471	491	976000	461.8	461.17	489.24	504.805	59.24
13-10-2004	491	512	491	491	1239500	462.2	460.35	488.967	504.19	59.24
14-10-2004	491	553	491	532	4369500	464.24	460.35	488.827	503.88	69.37
15-10-2004	512	532	512	512	415000	465.48	460.35	488.553	503.37	61.36
18-10-2004	491	491	491	491	585500	465.88	460.14	488.14	502.755	54.27
19-10-2004	491	512	471	471	165000	465.06	460.14	487.733	502.04	48.52
20-10-2004	471	471	471	471	240000	465.06	459.73	487.327	501.425	48.52
21-10-2004	471	491	471	491	172500	465.46	459.32	487.053	501.015	54.15
22-10-2004	491	491	491	491	10000	466.28	459.11	486.64	500.605	54.15
25-10-2004	491	491	471	491	73000	467.1	459.31	486.227	500.195	54.15
26-10-2004	471	471	471	471	233000	467.1	459.72	485.82	499.58	47.64
28-10-2004	491	491	491	491	48500	467.5	460.33	485.547	498.965	53.65
29-10-2004	512	512	491	512	60500	468.32	460.95	485.273	498.555	58.96
01-11-2004	471	471	471	471	79500	468.32	460.95	484.867	497.84	47.50
02-11-2004	491	491	491	491	272500	468.72	461.15	484.453	497.325	52.37
03-11-2004	491	491	471	471	70000	469.54	461.36	483.773	496.71	47.62
04-11-2004	471	491	471	471	227000	469.54	461.57	482.953	496.095	47.62
05-11-2004	471	491	471	491	36000	470.76	461.77	482.54	495.58	52.60
08-11-2004	471	491	471	491	197000	471.58	461.97	482.267	495.065	52.60
09-11-2004	491	491	491	491	198500	472.4	462.38	482.127	494.655	52.60
10-11-2004	491	512	491	512	120500	473.64	463	481.993	494.45	57.86
11-11-2004	471	512	471	512	75500	475.28	463.62	481.86	494.245	57.86
12-11-2004	512	512	491	491	1028500	476.5	463.62	481.72	493.935	51.27
22-11-2004	471	471	471	471	1000	476.92	463.62	481.447	493.63	45.90
23-11-2004	491	512	491	491	242500	477.74	464.03	481.307	493.32	51.38
24-11-2004	491	491	491	491	275000	478.14	464.44	481.167	493.115	51.38
25-11-2004	491	491	491	491	235000	478.54	464.85	481.167	492.91	51.38
26-11-2004	491	512	491	512	375500	479.36	465.67	481.307	492.91	57.08
29-11-2004	512	512	491	512	115500	480.18	466.49	481.307	492.81	57.08
30-11-2004	471	491	471	491	360000	481	467.1	481.307	492.81	50.25
01-12-2004	471	512	471	512	436500	481.82	467.92	481.447	492.71	55.93
02-12-2004	512	512	491	491	346000	482.64	468.53	481.58	492.505	49.80
03-12-2004	491	553	491	512	10444000	483.88	469.56	481.72	492.3	55.10
06-12-2004	512	532	512	512	477000	485.12	470.38	482.133	492.2	55.10
07-12-2004	512	532	512	512	792500	486.36	471.2	482.407	492.1	55.10
08-12-2004	532	532	512	512	239000	487.18	472.02	482.407	492.1	55.10
09-12-2004	532	532	491	491	726000	487.58	472.43	482.54	491.995	48.25
10-12-2004	471	491	471	491	200000	487.98	472.63	482.673	491.995	48.25
13-12-2004	491	491	491	491	25000	488.8	472.83	482.673	491.995	48.25
16-12-2004	491	491	471	471	130000	488.8	473.04	481.58	491.895	42.04
17-12-2004	491	491	471	491	65500	489.2	473.04	480.213	491.79	49.10
20-12-2004	512	512	491	491	555000	489.6	473.24	478.98	491.685	49.10
21-12-2004	512	512	512	512	345000	490.84	473.65	478.027	491.685	55.67
22-12-2004	491	512	491	512	48000	492.08	474.27	477.207	491.585	55.67
23-12-2004	491	532	491	512	622500	492.5	474.89	476.527	491.485	55.67
27-12-2004	512	512	512	512	215000	493.32	475.71	475.847	491.485	55.67
28-12-2004	512	512	512	512	124000	494.14	476.53	475.3	491.485	55.67
29-12-2004	512	512	512	512	115000	494.96	477.35	474.48	491.385	55.67
30-12-2004	532	532	512	512	387500	495.78	477.97	473.933	491.385	55.67
04-01-2005	491	491	491	491	65000	496.18	478.58	473.387	491.18	45.75
05-01-2005	512	512	512	512	242500	496.6	479.2	472.98	491.08	54.49
06-01-2005	491	512	491	491	468000	496.6	479.4	472.433	490.875	46.43
07-01-2005	491	491	491	491	105000	495.78	480.01	472.16	490.565	46.43
10-01-2005	512	553	491	532	1890000	496.18	480.83	472.293	490.46	59.87
11-01-2005	532	594	532	594	4289000	498.24	482.06	472.84	490.665	71.50
12-01-2005	573	635	573	614	5430500	501.1	483.08	473.793	491.075	74.11
13-01-2005	614	635	594	614	2508500	503.96	484.51	474.473	491.485	74.11
14-01-2005	635	635	594	594	1001000	506.02	485.74	474.887	491.795	67.00
17-01-2005	594	594	573	573	78000	507.66	486.97	475.293	491.895	60.44
18-01-2005	573	573	532	553	1233500	508.9	488	475.84	491.895	54.93
19-01-2005	553	594	553	553	631500	510.54	488.82	476.66	492	54.93
20-01-2005	573	573	573	573	229500	512.18	489.84	477.613	492.205	59.24
25-01-2005	553	573	553	553	275500	513	490.66	478.3	492.205	53.71
26-01-2005	553	553	553	553	298000	514.64	491.48	478.847	492.31	53.71
27-01-2005	573	573	553	553	510000	515.88	492.3	479.393	492.31	53.71
28-01-2005	573	594	553	553	511000	517.52	493.53	480.08	492.21	53.71
31-01-2005	573	573	553	573	260500	519.56	494.55	480.9	492.105	58.87
01-02-2005	553	553	553	553	272500	520.8	495.78	481.447	492.105	52.56
02-02-2005	573	573	553	553	411000	522.04	496.81	481.993	492.21	52.56
03-02-2005	553	553	553	553	512500	523.28	497.84	482.68	492.415	52.56
04-02-2005	553	553	532	532	576000	523.68	498.66	483.227	492.415	46.07
07-02-2005	553	553	553	553	10000	524.5	499.89	483.913	492.52	52.40
08-02-2005	532	532	532	532	30000	525.32	500.91	484.187	492.62	46.52
11-02-2005	532	553	532	532	75500	526.54	501.73	484.593	492.72	46.52
14-02-2005	532	532	532	532	250000	527.36	502.55	485.14	492.82	46.52
15-02-2005	553	553	532	553	1446000	528.6	503.37	485.827	493.025	53.09
16-02-2005	532	553	532	553	1358000	529.84	504.19	486.513	493.335	53.09
17-02-2005	553	573	553	553	883000	530.66	505.01	487.333	493.645	53.09
18-02-2005	553	553	532	532	50500	531.06	505.62	488.013	493.745	46.03
21-02-2005	573	573	553	553	360500	532.3	506.65	488.833	494.055	52.79
22-02-2005	573	573	553	553	466000	533.12	507.47	489.653	494.365	52.79
23-02-2005	573	594	573	573	530500	534.76	508.7	490.607	494.875	58.53
24-02-2005	573	573	553	553	260000	535.58	509.73	491.567	495.185	51.76
25-02-2005	553	553	553	553	740500	536.4	510.76	492.387	495.7	51.76
28-02-2005	553	553	532	532	375000	536.8	511.58	493.067	496.005	45.36
01-03-2005	553	573	553	553	140500	537.62	512.4	493.887	496.21	51.78
02-03-2005	553	594	553	553	477000	538.86	513.22	494.573	496.62	51.78
03-03-2005	573	614	573	614	2138500	541.32	514.65	495.527	497.335	65.45
04-03-2005	614	614	573	594	650000	543.38	516.09	496.347	497.85	59.49
07-03-2005	573	594	573	573	172500	545.42	517.11	497.167	497.54	53.94
08-03-2005	573	614	573	594	3090000	547.48	518.34	497.853	497.03	58.15
09-03-2005	614	716	614	676	14917500	551.18	520.39	499.22	497.03	69.76
10-03-2005	676	696	676	696	6492500	554.86	522.85	500.72	497.235	71.81
14-03-2005	716	757	696	757	11819000	559.76	525.92	502.767	497.845	76.95
15-03-2005	757	778	716	737	4181500	564.26	528.38	504.68	498.46	72.30
16-03-2005	757	880	757	880	9613500	571.62	532.47	507.68	499.79	81.10
17-03-2005	880	921	819	819	5972000	577.76	535.95	510.273	500.915	70.77
18-03-2005	860	1003	839	983	8427000	587.18	541.07	513.96	502.655	78.65
22-03-2005	1024	1105	1024	1044	11367500	597.82	546.8	517.92	504.905	80.73
23-03-2005	1044	1064	942	1024	4908500	608.48	552.33	521.88	507.16	78.04
24-03-2005	1003	1024	962	983	2123000	617.9	557.25	525.433	509.21	72.70
28-03-2005	1003	1024	942	942	2257000	626.92	561.76	528.573	511.055	67.72
29-03-2005	921	942	839	860	1877000	634.3	565.04	531.44	512.695	59.00
30-03-2005	839	901	819	839	1159500	640.44	568.31	534.033	514.33	56.98
31-03-2005	901	901	819	860	455500	645.76	572	536.627	516.07	58.51
01-04-2005	860	880	839	839	142000	650.26	575.68	538.807	517.91	56.35
04-04-2005	819	819	819	819	500	654.36	579.16	541.127	519.445	54.29
05-04-2005	819	860	819	860	766500	659.68	582.85	543.72	521.085	57.70
06-04-2005	839	901	839	839	363500	665	586.33	546.313	522.72	55.42
07-04-2005	839	880	839	839	393000	670.72	589.81	548.907	524.56	55.42
08-04-2005	860	1024	860	1024	3234500	680.14	595.34	552.593	527.53	68.24
11-04-2005	1044	1085	983	1024	2234000	689.16	600.67	556.28	530.5	68.24
12-04-2005	1044	1044	1003	1003	195500	698.16	605.58	559.827	533.265	65.75
13-04-2005	1044	1044	962	962	351000	706.34	610.49	563.1	535.72	61.07
14-04-2005	1003	1003	921	983	71000	714.94	615.41	566.513	538.28	62.54
18-04-2005	880	880	778	819	771000	720.26	618.89	569.107	540.125	47.45
19-04-2005	839	839	819	839	338500	725.58	622.57	571.56	542.07	49.07
20-04-2005	839	839	839	839	100500	731.3	626.05	574.287	543.91	49.07
21-04-2005	798	819	798	798	430000	736.2	629.12	576.607	545.545	45.73
25-04-2005	757	798	655	716	221500	739.46	631.37	578.38	546.875	39.88
26-04-2005	696	696	696	696	7000	742.74	633.21	580.02	548.105	38.59
27-04-2005	696	696	696	696	65000	745.6	635.05	581.793	549.335	38.59
28-04-2005	696	757	696	757	54000	750.1	637.71	583.973	550.665	44.92
29-04-2005	757	901	737	901	94000	757.48	642.01	586.98	552.815	56.35
02-05-2005	757	819	737	819	32500	763.22	645.29	589.44	554.66	49.99
03-05-2005	716	819	716	819	28000	768.54	648.57	591.76	556.505	49.99
04-05-2005	798	839	757	819	192000	773.86	651.85	594.08	558.35	49.99
06-05-2005	819	839	798	839	125500	779.58	655.12	596.533	560.395	51.65
10-05-2005	778	778	778	778	10000	784.5	657.78	598.58	562.135	46.56
11-05-2005	737	737	696	696	100000	787.36	659.83	600.22	563.465	40.75
12-05-2005	737	798	737	778	186500	791.86	662.49	602.267	565.205	47.77
13-05-2005	737	757	696	716	232000	794.72	664.74	604.04	566.635	43.57
16-05-2005	716	716	716	716	5000	797.98	666.78	605.813	568.17	43.57
23-05-2005	696	737	696	696	23500	800.84	668.62	607.453	569.5	42.18
30-05-2005	696	696	696	696	101000	804.12	670.46	609.093	570.83	42.18
31-05-2005	737	757	737	757	10000	808.2	672.91	611	572.465	48.04
01-06-2005	757	778	757	757	80000	812.28	675.57	612.907	574	48.04
06-06-2005	696	696	696	696	15000	813.92	677.62	614.407	575.125	42.99
07-06-2005	696	696	696	696	12000	815.96	679.67	616.047	576.25	42.99
08-06-2005	696	696	696	696	64500	818.42	681.92	617.547	577.48	42.99
09-06-2005	716	716	696	696	75000	820.46	683.97	619.047	578.505	42.99
10-06-2005	696	696	696	696	40000	820.86	686.02	620.547	579.63	42.99
13-06-2005	676	676	676	676	1500	820.46	687.66	622.053	580.655	40.94
14-06-2005	676	676	655	655	68500	818.42	689.09	623.42	581.68	38.85
15-06-2005	696	716	676	676	65500	817.2	690.73	624.653	582.81	42.04
16-06-2005	676	676	676	676	117500	813.12	692.37	626.02	584.04	42.04
17-06-2005	655	696	655	676	235000	810.26	694.01	627.387	585.27	42.04
20-06-2005	655	676	655	676	225000	804.12	695.65	628.753	586.5	42.04
22-06-2005	655	655	614	614	795000	795.52	696.67	629.707	587.32	34.83
24-06-2005	614	614	594	594	160000	786.92	697.7	630.527	588.14	32.88
27-06-2005	614	614	614	614	25000	779.54	698.72	631.347	588.96	36.71
28-06-2005	594	594	573	573	220000	772.16	699.54	631.893	589.47	32.60
29-06-2005	573	573	512	573	523500	766.42	700.36	632.167	590.185	32.60
30-06-2005	573	573	553	573	278000	761.1	700.77	632.573	590.8	32.60
01-07-2005	573	573	573	573	200000	755.36	700.56	633.12	591.31	32.60
05-07-2005	573	573	512	532	1073000	749.22	699.74	633.527	591.41	28.34
06-07-2005	532	553	532	532	852000	743.48	698.92	633.933	591.715	28.34
07-07-2005	532	553	532	532	112500	736.92	698.3	634.207	592.02	28.34
08-07-2005	532	532	532	532	10000	730.78	697.89	634.48	592.43	28.34
11-07-2005	553	573	553	573	216500	725.46	698.09	635.027	593.045	39.06
12-07-2005	573	573	573	573	603000	716.44	698.29	635.707	593.555	39.06
13-07-2005	573	614	573	614	924500	708.24	698.7	636.527	594.27	48.07
14-07-2005	573	594	553	573	490500	699.64	698.9	636.933	594.78	41.47
15-07-2005	553	573	553	573	10500	691.86	699.1	637.613	595.29	41.47
18-07-2005	573	573	532	573	147500	683.66	699.3	638.16	595.8	41.47
19-07-2005	573	594	553	594	1138000	679.16	699.71	638.98	596.62	46.19
20-07-2005	573	573	573	573	164500	673.84	699.71	639.66	597.13	42.50
21-07-2005	573	573	573	573	100000	668.52	699.91	640.207	597.845	42.50
22-07-2005	553	573	553	573	18500	664.02	700.11	640.753	598.46	42.50
25-07-2005	573	573	553	573	700000	661.16	700.31	641.3	599.075	42.50
26-07-2005	573	594	573	594	152000	659.12	700.93	641.847	599.795	48.09
27-07-2005	573	573	573	573	50000	656.66	701.13	642.253	600.51	43.53
28-07-2005	573	573	553	573	332500	652.98	701.54	642.8	601.225	43.53
29-07-2005	573	573	573	573	100000	646.42	701.95	643.48	601.84	43.53
01-08-2005	573	573	573	573	50000	641.5	702.36	644.027	602.455	43.53
02-08-2005	573	573	573	573	200000	636.58	702.56	644.573	602.965	43.53
03-08-2005	573	573	573	573	300000	631.66	702.76	645.12	603.475	43.53
04-08-2005	573	573	553	553	200000	625.94	702.76	645.393	603.885	38.16
05-08-2005	532	553	532	553	180000	621.44	702.97	645.667	604.295	38.16
08-08-2005	553	553	532	532	1399500	618.16	702.76	645.94	604.705	33.17
09-08-2005	532	532	532	532	770000	613.24	702.55	646.073	605.01	33.17
10-08-2005	532	573	532	532	7815500	609.56	702.14	646.347	605.42	33.17
11-08-2005	532	553	532	532	1513000	605.88	701.93	646.48	605.83	33.17
12-08-2005	532	532	512	532	120000	602.6	701.72	646.613	606.24	33.17
15-08-2005	532	532	512	512	385500	598.92	701.52	646.613	606.55	28.11
16-08-2005	512	512	512	512	200000	594.02	701.11	646.613	606.755	28.11
18-08-2005	491	512	491	512	178000	589.12	700.7	646.753	606.96	28.11
19-08-2005	491	491	471	471	805000	584.62	699.27	646.62	606.96	20.21
22-08-2005	471	491	471	471	350500	580.12	698.04	646.487	607.065	20.21
23-08-2005	471	471	471	471	20500	575.62	697.02	646.487	607.065	20.21
22-05-2006	368	368	368	368	46000	569.06	694.76	645.667	606.55	10.74
24-05-2006	287	409	266	368	116500	562.5	691.68	644.847	606.035	10.74
29-05-2006	307	368	287	328	988500	555.54	688	643.62	605.425	8.87
30-05-2006	307	348	307	348	717000	549.4	683.91	642.527	604.915	16.69
31-05-2006	328	348	328	328	699000	542.44	679.82	641.3	604.1	15.27
01-06-2006	348	348	328	328	168000	535.48	674.3	640.073	603.385	15.27
09-06-2006	266	287	266	287	352500	527.7	668.98	638.573	602.465	12.72
12-06-2006	287	307	287	287	290500	519.92	662.02	637.073	601.545	12.72
14-06-2006	246	266	246	246	367500	512.56	654.04	635.3	600.42	10.65
16-06-2006	266	266	266	266	20500	506	646.46	633.8	599.395	17.68
19-06-2006	246	266	143	164	6081500	497	638.27	631.48	597.76	12.35
20-06-2006	164	246	164	225	1518500	490.04	631.1	629.707	596.43	26.61
21-06-2006	225	225	184	184	190000	482.26	624.34	627.66	594.69	23.81
22-06-2006	184	205	184	184	511000	474.48	617.79	625.34	593.05	23.81
23-06-2006	164	164	143	143	201000	465.88	610.62	622.333	591.31	21.21
26-06-2006	164	164	102	143	1044000	458.1	603.66	619.193	589.67	21.21
27-06-2006	143	143	102	102	1454000	449.5	596.49	615.78	587.825	18.83
28-06-2006	102	123	102	123	66500	441.32	589.12	612.64	585.985	23.56
29-06-2006	123	143	123	143	620500	433.54	582.16	609.773	584.245	27.87
30-06-2006	143	164	143	164	210000	425.36	575.41	607.18	582.61	32.19
03-07-2006	143	143	143	143	55000	416.76	566.6	604.447	580.97	30.24
04-07-2006	164	164	102	123	1601000	406.94	557.59	601.447	579.13	28.47
05-07-2006	143	143	143	143	400000	398.34	548.99	598.713	577.285	32.71
06-07-2006	143	143	143	143	35000	389.74	540.8	595.98	575.645	32.71
07-07-2006	143	143	102	123	1827500	380.74	532.2	593.113	573.805	30.61
10-07-2006	123	123	102	123	2052500	371.32	525.24	590.247	572.065	30.61
11-07-2006	123	123	123	123	255000	362.32	518.08	587.247	570.325	30.61
13-07-2006	123	123	123	123	250000	353.32	510.92	584.38	568.485	30.61
14-07-2006	123	123	123	123	24000	344.32	504.17	581.513	566.645	30.61
18-07-2006	123	123	123	123	627000	335.32	498.24	578.647	564.805	30.61
19-07-2006	123	143	123	123	235000	325.9	492.51	575.92	562.86	30.61
20-07-2006	143	143	123	143	55500	317.3	486.98	573.187	561.015	37.38
21-07-2006	123	123	123	123	1798500	308.3	480.64	570.46	559.175	33.83
24-07-2006	123	123	123	123	5000	299.3	472.86	567.733	557.435	33.83
25-07-2006	123	123	123	123	163500	290.3	465.9	565.007	555.595	33.83
26-07-2006	123	123	123	123	2000	281.3	458.94	562.14	553.755	33.83
27-07-2006	102	123	102	123	10500	272.3	451.98	559.273	551.915	33.83
28-07-2006	123	123	123	123	34000	263.7	444.82	556.407	549.97	33.83
31-07-2006	123	123	102	123	91000	255.1	438.27	553.68	548.025	33.83
02-08-2006	102	102	102	102	10000	246.5	432.33	550.673	546.08	28.97
03-08-2006	102	118	102	118	150500	238.22	425.73	547.773	544.11	36.46
04-08-2006	118	118	118	118	12500	229.94	419.75	544.74	542.245	36.46
07-08-2006	123	128	123	123	225500	221.76	413.82	541.873	540.3	38.79
08-08-2006	123	123	123	123	200000	213.58	408.09	539.007	538.355	38.79
09-08-2006	118	118	118	118	200000	205.7	402.31	536.247	536.385	37.21
10-08-2006	113	113	113	113	100000	197.72	395.87	533.313	534.39	35.64
11-08-2006	107	113	107	107	113500	189.62	389.37	530.34	532.47	33.79
14-08-2006	102	107	102	107	185500	182.34	383.48	526.96	530.55	33.79
15-08-2006	107	107	107	107	16000	175.06	377.59	523.713	528.63	33.79
16-08-2006	113	118	113	118	254500	168	371.81	520.68	526.865	40.80
22-08-2006	113	113	113	113	39000	162.9	365.98	517.473	524.975	38.79
25-08-2006	107	107	107	107	6000	157.68	360.09	513.68	523.055	36.47
29-08-2006	107	113	107	113	81500	153.38	354.46	509.793	521.06	40.32
30-08-2006	113	113	113	113	1500	148.68	349.04	505.5	519.065	40.32
31-08-2006	107	107	107	107	25000	144.26	343.35	501.3	517.04	37.67
01-09-2006	107	107	107	107	61500	139.84	337.66	496.147	515.015	37.67
04-09-2006	107	107	107	107	1000	136.24	331.97	491.4	512.99	37.67
07-09-2006	102	102	102	102	6500	132.54	326.23	485.527	510.94	35.26
08-09-2006	107	107	107	107	6000	129.76	321.16	479.28	508.915	39.43
12-09-2006	107	107	107	107	15000	126.58	316.29	473.167	506.995	39.43
15-09-2006	107	107	107	107	19000	125.44	311.22	467.327	504.97	39.43
18-09-2006	112	117	112	112	33500	123.18	306.61	461.793	503.075	43.95
19-09-2006	112	112	112	112	110000	121.74	302	456.807	501.18	43.95
20-09-2006	112	112	112	112	41500	120.3	297.39	451.96	499.08	43.95
21-09-2006	112	112	112	112	50000	119.68	292.78	446.973	496.67	43.95
22-09-2006	112	112	112	112	700000	119.06	288.58	442.127	494.16	43.95
25-09-2006	107	107	107	107	3500	119.16	284.33	437.38	491.625	39.67
26-09-2006	107	112	107	107	14500	118.84	280.08	432.36	489.19	39.67
27-09-2006	112	112	112	112	158500	118.22	275.88	427.513	486.885	45.79
28-09-2006	112	112	112	112	10000	117.18	271.27	422.667	484.68	45.79
02-10-2006	107	107	107	107	396000	116.46	266.61	416.553	482.45	40.97
03-10-2006	107	107	101	107	700000	116.14	261.54	410.44	480.12	40.97
04-10-2006	107	107	107	107	135500	115.42	256.88	404.467	477.89	40.97
05-10-2006	107	107	107	107	25000	114.7	252.22	398.767	475.66	40.97
06-10-2006	107	107	107	107	100000	114.38	247.56	392.927	473.43	40.97
09-10-2006	107	107	107	107	150000	114.06	242.69	388.18	471.2	40.97
10-10-2006	101	107	101	107	452500	113.74	238.03	383.3	468.87	40.97
11-10-2006	112	117	112	112	2560500	113.52	233.42	378.453	466.665	49.84
12-10-2006	107	107	107	107	165500	113.2	228.76	373.847	464.435	42.90
13-10-2006	107	107	107	107	25000	112.88	224.1	369.787	462.205	42.90
16-10-2006	107	107	107	107	90500	112.56	219.23	365.86	460.08	42.90
17-10-2006	107	107	107	107	54500	111.84	214.57	361.933	457.85	42.90
18-10-2006	107	107	107	107	150000	111.52	209.91	357.6	455.725	42.90
19-10-2006	107	107	107	107	175500	111.2	205.25	352.307	453.6	42.90
20-10-2006	107	107	107	107	250000	110.88	200.59	347.56	451.475	42.90
30-10-2006	107	107	107	107	150000	110.56	195.93	342.813	449.245	42.90
31-10-2006	107	107	107	107	1025000	110.24	191.27	338.067	447.015	42.90
01-11-2006	101	107	101	107	51000	109.92	186.81	333.187	444.785	42.90
02-11-2006	107	107	107	107	27500	109.6	182.35	328.713	442.66	42.90
03-11-2006	107	107	107	107	175000	109.7	178.1	324.787	440.43	42.90
06-11-2006	107	107	107	107	232000	109.48	173.85	320.313	438.2	42.90
07-11-2006	107	107	107	107	120500	109.26	169.6	316.253	435.87	42.90
08-11-2006	107	107	107	107	309500	108.94	165.35	312.193	433.64	42.90
09-11-2006	107	107	107	107	152500	108.62	161.1	308.267	431.41	42.90
10-11-2006	107	107	107	107	25000	108.4	157.05	304.34	429.285	42.90
13-11-2006	107	107	107	107	605000	108.28	153	300.007	427.055	42.90
14-11-2006	107	107	107	107	235000	108.28	148.95	295.673	424.825	42.90
15-11-2006	101	107	101	107	68500	108.28	145.31	291.747	422.29	42.90
17-11-2006	101	107	101	107	360500	108.28	141.67	287.82	419.855	42.90
21-11-2006	107	107	107	107	25000	108.06	138.03	283.893	417.525	42.90
22-11-2006	107	107	107	107	11500	107.94	135.42	279.967	415.09	42.90
23-11-2006	107	107	101	101	303000	107.82	132.75	276	412.215	22.35
24-11-2006	101	107	101	107	100000	107.7	130.54	272.207	409.27	48.77
27-11-2006	101	107	101	107	200000	107.58	128.13	268.553	406.02	48.77
29-11-2006	101	107	101	107	227000	107.58	125.92	264.76	402.87	48.77
30-11-2006	107	107	96	101	80500	107.46	123.65	260.927	398.975	34.23
01-12-2006	101	101	101	101	1500	107.34	121.79	257.093	395.385	34.23
04-12-2006	96	96	91	91	409500	107.12	119.83	253.193	390.925	21.71
05-12-2006	91	91	91	91	65000	106.8	118.28	249.707	386.16	21.71
06-12-2006	91	91	91	91	70500	106.48	116.53	246.353	381.495	21.71
07-12-2006	91	96	91	96	502000	106.26	115.85	242.9	377.06	36.27
08-12-2006	101	101	101	101	500	106.04	114.61	239.753	372.855	46.90
12-12-2006	96	96	96	96	50000	105.72	113.73	236.573	369.035	39.76
13-12-2006	96	101	96	101	23000	105.5	112.9	233.427	365.345	48.24
14-12-2006	96	107	96	107	391500	105.4	112.54	230.32	361.58	56.22
15-12-2006	101	107	101	107	50500	105.3	112.18	227.487	357.92	56.22
18-12-2006	101	107	101	107	356500	105.3	112.23	224.653	354.36	56.22
19-12-2006	101	101	101	101	198500	105.18	112.01	221.78	350.565	47.15
20-12-2006	107	107	107	107	500	105.08	111.65	218.947	346.905	54.97
21-12-2006	107	107	107	107	562500	104.98	111.08	215.84	343.245	54.97
22-12-2006	107	107	107	107	25000	104.98	110.72	212.733	338.66	54.97
26-12-2006	107	112	107	107	748500	104.98	110.56	209.353	334.075	54.97
27-12-2006	112	123	112	123	1927500	105.3	110.36	206.353	329.675	70.59
28-12-2006	117	123	117	123	1580000	105.62	110.16	203.353	325.48	70.59
02-01-2007	117	121	117	121	100500	105.9	110.14	200.34	321.17	67.21
03-01-2007	117	128	117	124	2055500	106.24	110.15	197.207	317.695	69.56
04-01-2007	123	128	123	128	475000	106.66	110.2	194.24	314.14	72.41
05-01-2007	124	124	124	124	183000	106.9	110.21	191.247	310.565	65.79
08-01-2007	120	120	117	117	320500	107.1	110.15	188.207	307.16	56.12
09-01-2007	117	117	117	117	300000	107.3	110.09	185.167	304.165	56.12
11-01-2007	112	112	108	112	325000	107.4	109.98	181.953	301.245	50.03
12-01-2007	107	107	107	107	10500	107.4	109.62	178.847	298.3	44.79
15-01-2007	110	110	110	110	10500	107.46	109.49	175.76	295.065	48.29
18-01-2007	107	107	107	107	25000	107.46	109.33	172.653	291.095	45.20
23-01-2007	102	102	102	102	5000	107.36	109.12	169.513	287.51	40.56
25-01-2007	107	107	107	107	15500	107.36	108.96	166.407	283.95	46.48
26-01-2007	107	107	107	107	32500	107.36	108.8	163.3	280.39	46.48
29-01-2007	107	107	107	107	125000	107.36	108.64	160.327	276.73	46.48
31-01-2007	107	120	107	120	658000	107.62	108.61	157.44	273.44	59.57
01-02-2007	120	144	120	144	3008500	108.36	109.03	154.853	270.68	72.80
02-02-2007	146	192	146	191	2943000	110.04	109.76	152.58	267.745	83.90
05-02-2007	203	203	165	176	2149000	111.42	110.34	150.207	265.045	73.58
06-02-2007	175	189	175	188	2861000	113.04	110.99	147.913	262.405	76.11
07-02-2007	189	208	189	206	4572500	115.02	111.82	145.74	259.955	79.32
08-02-2007	206	212	203	205	4061000	116.98	112.69	143.693	257.5	78.68
09-02-2007	205	213	203	213	4763500	119.1	113.69	141.7	254.78	80.05
13-02-2007	213	256	213	240	10765000	121.76	115.02	139.887	252.195	83.82
14-02-2007	245	267	240	251	10850500	124.64	116.46	138.42	249.97	85.06
21-02-2007	251	256	235	245	15292500	127.4	117.84	136.913	247.715	81.40
22-02-2007	245	261	245	245	20690500	130.16	119.11	135.407	245.46	81.40
23-02-2007	245	245	240	240	16615500	132.82	120.38	134.553	243.18	78.15
26-02-2007	240	251	229	251	20135500	135.82	121.82	133.773	240.955	80.04
27-02-2007	251	251	240	240	25314000	138.48	123.09	133.187	238.775	73.22
28-02-2007	235	240	235	240	20861000	141.14	124.36	132.467	236.7	73.22
01-03-2007	240	261	229	229	26252500	143.58	125.58	131.807	234.465	66.63
02-03-2007	229	251	229	245	25314000	146.46	126.96	131.253	232.31	70.75
05-03-2007	245	245	235	240	11968500	149.24	128.29	130.94	230.13	67.93
06-03-2007	240	245	240	240	25135500	152.22	129.67	130.627	227.95	67.93
07-03-2007	245	267	240	245	30372000	155.3	131.05	130.62	226.105	69.35
08-03-2007	251	256	251	256	30260500	158.6	132.54	130.553	224.415	72.26
09-03-2007	256	256	251	251	32623000	161.7	133.98	131.133	222.6	69.05
12-03-2007	251	256	245	251	30631000	164.7	135.37	131.307	220.99	69.05
13-03-2007	251	261	251	256	30492500	167.9	136.81	131.787	219.405	70.57
14-03-2007	245	256	245	256	31410000	171	138.25	132.267	217.82	70.57
15-03-2007	256	256	256	256	30605500	173.98	139.69	133.02	216.235	70.57
16-03-2007	256	256	256	256	30545500	176.96	141.13	133.773	214.855	70.57
20-03-2007	256	261	245	251	30405000	179.84	142.57	134.767	213.45	66.21
21-03-2007	251	256	251	256	30662000	182.94	144.06	135.653	212.07	68.31
22-03-2007	256	261	251	261	35252000	186.02	145.55	136.44	210.715	70.31
23-03-2007	261	261	256	256	35071000	189	146.99	137.053	209.13	65.85
26-03-2007	256	256	256	256	30072500	191.98	148.48	137.807	207.545	65.85
27-03-2007	256	256	256	256	31973500	194.96	149.97	138.693	205.755	65.85
28-03-2007	256	256	251	251	31184500	197.52	151.41	139.413	204.145	61.01
29-03-2007	256	256	251	256	40596500	200.18	152.9	140.167	202.56	63.87
30-03-2007	256	261	256	261	36323000	202.98	154.44	141.087	201	66.51
02-04-2007	261	267	256	261	37679500	205.72	155.98	142.007	199.335	66.51
03-04-2007	261	267	261	261	50331500	208.38	157.52	142.927	197.775	66.51
04-04-2007	261	267	261	261	50888000	211.12	159.01	143.847	196.215	66.51
05-04-2007	261	261	251	256	38412000	213.9	160.5	144.733	194.63	60.55
09-04-2007	256	261	256	256	41477500	216.68	161.99	145.62	193.045	60.55
10-04-2007	261	261	256	256	40791500	219.56	163.48	146.507	191.355	60.55
11-04-2007	261	261	256	256	40562500	222.54	164.97	147.26	189.77	60.55
12-04-2007	256	261	256	256	40158000	225.46	166.46	148.147	188.185	60.55
13-04-2007	261	267	256	256	38046000	228.44	167.95	149.033	186.6	60.55
16-04-2007	261	261	256	256	41350000	231.52	169.44	149.92	185.015	60.55
17-04-2007	261	261	256	261	37763000	234.6	170.98	150.84	183.455	65.71
18-04-2007	261	267	256	256	37673000	237.58	172.47	151.727	181.87	57.60
19-04-2007	261	267	261	267	22597500	240.78	174.07	152.687	180.44	67.20
20-04-2007	267	352	261	309	52746000	244.56	176.09	153.927	179.22	83.01
23-04-2007	341	347	299	320	57168000	248.08	178.22	155.38	178.16	85.04
24-04-2007	320	347	315	331	50857500	250.88	180.46	156.8	177.155	86.75
25-04-2007	336	336	325	331	50532000	253.98	182.7	158.22	176.15	86.75
26-04-2007	336	347	336	336	50976500	256.94	184.99	159.64	175.17	87.50
27-04-2007	341	368	341	352	34590500	259.86	187.44	161.167	174.27	89.55
30-04-2007	363	379	357	357	13279000	262.9	189.94	162.76	173.495	90.09
01-05-2007	363	389	363	363	24189000	265.9	192.5	164.427	172.75	90.72
02-05-2007	373	384	368	373	27136500	268.56	195.16	166.2	172.055	91.67
03-05-2007	379	502	379	422	227978000	271.98	198.31	168.3	171.81	94.58
04-05-2007	438	523	427	486	141224000	276.8	202.1	170.827	171.885	96.37
07-05-2007	491	507	438	464	41067000	281.18	205.67	173.133	171.85	85.89
08-05-2007	470	475	443	448	26253000	285.34	209.08	175.367	172.25	79.14
09-05-2007	459	459	432	432	37108500	288.96	212.39	177.533	172.57	72.97
10-05-2007	438	464	438	459	21800500	293.34	215.91	179.84	173.225	76.33
11-05-2007	448	491	448	459	22832500	297.72	219.43	182.147	173.78	76.33
14-05-2007	470	480	459	464	20440500	302.42	223	184.527	174.46	76.94
15-05-2007	470	470	448	464	14622500	306.8	226.63	186.907	175.14	76.94
16-05-2007	464	475	454	464	23670500	311.28	230.26	189.287	176.025	76.94
21-05-2007	464	464	459	464	18215000	315.76	233.99	191.7	176.91	76.94
22-05-2007	464	464	454	464	14335500	320.14	237.72	194.08	178	76.94
23-05-2007	464	491	464	475	52947500	324.52	241.56	196.533	179.045	78.70
24-05-2007	475	480	459	459	12136000	328.68	245.19	198.88	180.52	70.29
25-05-2007	454	459	454	454	4305000	332.74	248.72	201.16	181.665	67.85
28-05-2007	459	470	454	464	13522500	336.9	252.4	203.507	183.065	70.09
29-05-2007	470	491	464	486	51612500	341.5	256.25	206	184.575	74.32
30-05-2007	486	550	486	502	89473500	346.42	260.2	208.6	186.37	76.88
31-05-2007	512	539	512	528	55146000	351.86	264.41	211.373	188.295	80.32
04-06-2007	534	566	523	560	92438000	358.04	268.94	214.393	190.585	83.56
05-06-2007	576	630	566	576	105577000	364.44	273.69	217.52	192.85	84.90
06-06-2007	576	640	576	608	88373000	371.38	278.7	220.827	195.175	87.15
07-06-2007	608	683	587	672	148946500	379.7	284.35	224.56	197.715	90.28
08-06-2007	651	662	512	555	363890500	385.68	288.83	227.547	199.775	61.05
11-06-2007	566	576	544	555	46349500	391.66	293.31	230.533	201.935	61.05
12-06-2007	555	566	534	555	38156000	397.74	297.63	233.52	203.995	61.05
13-06-2007	544	544	523	534	31671500	403.3	301.74	236.367	205.95	56.92
14-06-2007	534	544	502	534	54016500	408.76	305.87	239.213	208.005	56.92
15-06-2007	534	534	512	534	29843500	414.22	309.97	242.06	210.06	56.92
18-06-2007	534	544	512	523	13748500	419.46	313.92	244.833	212.06	54.50
19-06-2007	523	550	523	550	40320000	425.24	318.18	247.753	214.195	59.09
20-06-2007	555	608	555	587	100573500	431.86	322.88	250.953	216.515	64.38
21-06-2007	587	587	566	576	34653500	438.26	327.47	254.08	218.78	61.82
22-06-2007	576	576	555	566	20428500	444.46	332.01	257.14	220.995	59.50
25-06-2007	566	566	534	544	16723500	450.22	336.38	260.053	223	54.65
26-06-2007	544	566	534	566	32135500	456.42	340.94	263.113	225.215	58.31
27-06-2007	555	555	534	555	19739000	462.4	345.42	266.1	227.375	55.88
28-06-2007	544	555	534	544	15443000	468.16	349.84	269.013	229.48	53.48
29-06-2007	544	576	544	566	29892500	474.26	354.43	272.073	231.695	57.42
02-07-2007	566	576	555	576	16016500	480.66	359.12	275.2	233.96	59.12
03-07-2007	576	576	555	576	18631500	486.84	363.81	278.327	236.225	59.12
04-07-2007	576	576	566	576	8182500	492.18	368.37	281.453	238.49	59.12
05-07-2007	576	587	566	587	10018000	497.52	372.8	284.653	240.915	61.24
06-07-2007	576	576	566	576	13026500	502.42	376.65	287.78	243.205	58.00
09-07-2007	576	576	555	555	9213000	506.9	380.44	290.767	245.39	52.31
10-07-2007	566	566	555	555	5146500	511.28	384.11	293.753	247.55	52.31
11-07-2007	555	566	544	566	3952500	515.56	387.71	296.813	249.765	54.99
12-07-2007	566	566	555	555	10400500	519.52	391.21	299.8	251.95	51.85
13-07-2007	566	587	566	576	25504000	523.78	394.84	302.927	254.265	56.91
16-07-2007	587	587	566	566	9398000	527.64	398.1	305.987	256.56	54.00
17-07-2007	566	576	555	566	52916000	530.52	401.25	309.047	258.855	54.00
18-07-2007	566	566	555	566	2698500	532.12	404.46	312.107	261.15	54.00
19-07-2007	566	587	566	576	16482500	534.36	407.77	315.233	263.44	56.76
20-07-2007	587	619	587	608	84455000	537.56	411.45	318.573	265.915	64.17
23-07-2007	608	608	598	608	13692500	541.08	415.02	321.953	268.42	64.17
24-07-2007	608	651	608	640	58541000	544.7	419.02	325.507	271.055	70.11
25-07-2007	630	662	630	651	62756000	548.54	423.13	329.133	273.745	71.84
26-07-2007	651	662	598	608	50704000	551.42	426.92	332.473	276.25	57.78
27-07-2007	587	619	555	608	21477000	554.3	430.55	335.853	278.755	57.78
30-07-2007	608	619	587	619	7606500	557.4	434.34	339.307	281.315	60.09
31-07-2007	555	651	555	630	26714000	560.72	438.24	342.9	283.955	62.32
01-08-2007	619	619	566	576	33770000	562.96	441.55	346.133	286.3	48.12
02-08-2007	587	598	555	587	46228000	565.2	444.86	349.44	288.7	50.59
03-08-2007	587	598	576	587	28769000	567.76	448.22	352.713	291.1	50.59
06-08-2007	566	576	544	576	16052000	570.2	451.47	355.88	293.42	47.94
07-08-2007	576	587	555	576	17478500	572.44	454.67	359.08	295.74	47.94
08-08-2007	576	608	576	608	30269000	574.88	458.19	362.46	298.22	55.75
09-08-2007	608	608	598	608	10249000	577	461.71	365.8	300.7	55.75
10-08-2007	555	587	555	587	19009000	578.18	465.02	369	303.075	50.04
13-08-2007	587	587	566	587	16694500	578.72	468.38	372.2	305.475	50.04
14-08-2007	576	576	555	566	6937000	578.52	471.48	375.3	307.77	44.72
15-08-2007	544	555	491	512	11235500	576.6	473.99	378	309.77	34.56
16-08-2007	470	480	443	480	5861500	572.76	476.23	380.487	311.61	30.18
20-08-2007	491	560	491	560	38182500	572.86	479.27	383.507	313.875	47.94
21-08-2007	544	555	512	555	23985000	572.86	482.26	386.493	316.115	47.13
22-08-2007	555	576	544	576	31879000	573.28	485.51	389.513	318.46	50.87
23-08-2007	555	598	555	576	25880000	574.12	488.71	392.533	320.805	50.87
24-08-2007	576	576	566	576	21453500	574.96	491.86	395.567	323.15	50.87
27-08-2007	587	598	576	587	23517500	576.02	495.12	398.653	325.55	53.04
28-08-2007	587	587	566	576	3141500	577.08	498.27	401.64	327.895	50.63
29-08-2007	555	566	544	566	683500	577.4	501.32	404.587	330.165	48.47
30-08-2007	576	587	566	566	24811000	576.98	504.42	407.58	332.46	48.47
31-08-2007	576	587	566	576	20471500	576.98	507.62	410.64	334.805	50.90
03-09-2007	576	587	566	566	16016000	576.98	510.72	413.667	337.1	48.44
04-09-2007	576	587	555	576	15855500	577.62	513.92	416.793	339.445	50.99
05-09-2007	576	576	566	566	10363000	577.62	517.02	419.833	341.74	48.42
06-09-2007	566	576	555	576	10672000	578.04	520.22	422.96	344.085	51.08
07-09-2007	576	576	566	576	2253000	578.68	523.42	426.12	346.43	51.08
10-09-2007	555	576	555	576	18983500	578.88	526.57	429.247	348.775	51.08
11-09-2007	576	576	566	566	13596500	578.68	529.67	432.307	351.07	47.98
12-09-2007	576	576	566	576	13179000	578.68	532.76	435.433	353.415	51.17
13-09-2007	566	576	566	576	2279000	578.68	535.43	438.473	355.76	51.17
14-09-2007	576	576	566	566	12211500	578.26	537.89	441.287	358.055	47.78
17-09-2007	576	608	576	598	35202000	578.7	540.56	444	360.51	57.49
18-09-2007	587	608	587	598	17503000	579.56	543.23	446.813	362.965	57.49
19-09-2007	608	651	608	640	63981500	581.26	546.27	449.827	365.63	66.87
20-09-2007	640	651	608	608	19594000	582.1	548.83	452.507	368.135	56.62
21-09-2007	598	608	587	587	16191500	582.74	551.13	455.053	370.535	51.08
24-09-2007	598	630	598	608	20698000	583.38	553.58	457.687	373.04	55.74
25-09-2007	598	630	598	598	23280000	584.02	555.83	460.073	375.495	53.15
26-09-2007	608	608	598	598	10427500	584.66	557.59	462.387	377.95	53.15
27-09-2007	608	608	598	608	4027000	585.5	558.81	464.807	380.455	55.55
28-09-2007	608	608	598	608	5670000	586.14	560.25	467.227	382.96	55.55
01-10-2007	598	608	598	608	3745000	586.14	561.85	469.68	385.465	55.55
02-10-2007	619	630	598	608	42074000	586.14	563.61	472.06	388	55.55
03-10-2007	608	608	598	598	3289000	585.3	565	474.447	390.455	51.97
04-10-2007	598	598	598	598	4760000	584.24	566.39	476.833	392.91	51.97
05-10-2007	598	619	598	619	15838500	584.46	567.94	479.433	395.47	58.49
08-10-2007	630	640	598	598	10275000	584.26	569.28	481.787	397.955	51.03
09-10-2007	608	630	608	608	12768500	584.04	570.72	484.24	400.49	54.03
10-10-2007	608	608	598	598	10956500	583.4	572.06	486.627	403.025	50.68
11-10-2007	598	608	598	598	14490000	583.84	573.4	488.98	405.56	50.68
17-10-2007	598	598	587	598	11228000	584.06	574.63	491.26	408.095	50.68
18-10-2007	598	598	587	587	2223000	584.06	575.91	493.5	410.55	46.71
19-10-2007	566	576	566	576	774500	584.06	577.13	495.667	412.925	43.06
22-10-2007	544	576	544	576	877500	584.06	578.25	497.8	415.325	43.06
23-10-2007	576	587	566	576	4735000	583.42	579.15	499.933	417.7	43.06
24-10-2007	576	576	544	555	5656500	582.36	579.68	501.927	419.94	36.32
25-10-2007	555	555	555	555	2276000	581.72	579.95	503.92	422.18	36.32
26-10-2007	555	555	555	555	208500	581.08	579.9	505.947	424.42	36.32
29-10-2007	544	555	544	555	701500	580.86	579.69	507.94	426.69	36.32
30-10-2007	555	555	544	544	241000	581.5	579.05	509.827	428.875	32.70
31-10-2007	555	566	544	566	1193000	583.22	577.99	511.893	431.17	44.58
01-11-2007	566	598	566	576	19415500	583.54	578.2	514.027	433.515	48.98
02-11-2007	544	576	544	576	4686000	583.96	578.41	516.16	435.86	48.98
05-11-2007	587	587	555	566	11991500	583.76	578.52	518.26	438.075	44.85
06-11-2007	566	566	523	544	15356500	583.12	578.62	520.18	440.18	37.37
07-11-2007	544	544	523	534	16777500	582.28	578.62	522	442.245	34.55
08-11-2007	523	534	523	534	4766000	581.22	578.62	523.82	444.295	34.55
09-11-2007	523	534	523	534	17372000	580.38	578.73	525.64	446.325	34.55
12-11-2007	534	555	534	555	9689000	580.16	578.78	527.6	448.48	45.36
13-11-2007	544	555	523	534	5942500	579.52	578.25	529.453	450.565	38.51
14-11-2007	555	576	544	576	23039500	579.52	578.25	531.587	452.86	53.60
15-11-2007	576	587	566	576	14903500	579.72	578.35	533.72	455.18	53.60
16-11-2007	566	576	555	576	5704500	579.72	578.67	535.853	457.525	53.60
19-11-2007	587	587	544	555	5533500	579.5	578.56	537.847	459.75	46.48
20-11-2007	534	555	534	544	4308500	578.86	578.45	539.767	461.935	43.24
21-11-2007	544	555	534	534	5620000	578.02	578.35	541.62	464.095	40.48
22-11-2007	523	544	523	523	5393000	576.96	577.92	543.367	466.175	37.63
23-11-2007	528	544	523	544	8846500	576.52	577.6	545.287	468.36	45.51
26-11-2007	555	587	544	587	14435000	576.74	577.71	547.42	470.76	57.39
27-11-2007	566	598	566	598	33470000	577.18	577.93	549.347	473.15	59.80
28-11-2007	598	619	598	608	47777000	578.02	578.14	551.267	475.47	61.92
29-11-2007	619	672	619	651	50368000	579.08	578.89	553.4	477.77	69.37
30-11-2007	651	651	619	630	23932500	579.72	579.64	555.393	480.04	62.89
03-12-2007	630	736	630	715	163961500	581.22	581.24	557.92	482.675	73.62
04-12-2007	715	747	694	726	61858500	583.58	582.84	560.413	485.275	74.65
05-12-2007	726	726	704	715	16127500	586.14	584.44	562.8	487.825	71.66
06-12-2007	736	736	715	726	37793000	588.5	585.94	565.22	490.39	72.83
07-12-2007	736	747	715	736	48965000	591.26	587.64	567.64	492.87	73.89
10-12-2007	736	747	726	747	21633000	594.24	589.45	569.807	495.35	75.04
11-12-2007	747	822	747	822	126210500	598.52	592.01	572.047	498.235	81.14
12-12-2007	854	854	779	800	28620000	602.36	594.25	574.287	501.01	75.32
13-12-2007	811	822	768	768	31053500	605.56	595.85	576.42	503.65	67.72
14-12-2007	779	779	747	747	8922000	608.34	597.24	578.52	506.13	63.21
17-12-2007	736	768	736	747	15868500	611.32	598.31	580.44	508.665	63.21
18-12-2007	747	758	747	747	6932500	614.3	599.27	582.36	511.2	63.21
19-12-2007	758	768	736	736	7450500	616.64	600.55	584.173	513.735	60.57
26-12-2007	747	758	736	736	8588000	619.4	601.83	585.987	516.19	60.57
27-12-2007	747	747	726	726	9786000	621.76	602.9	587.733	518.62	58.02
28-12-2007	726	726	704	704	9933000	623.88	603.64	589.333	520.94	52.75
02-01-2008	726	726	704	715	4401000	626.22	605.03	591.007	523.29	54.95
03-01-2008	704	726	704	704	14005500	628.34	606.2	592.533	525.53	52.32
04-01-2008	704	768	704	758	26234500	631.76	607.91	594.527	528.065	61.94
07-01-2008	736	758	726	747	8747500	635.18	609.62	596.48	530.545	59.32
08-01-2008	758	758	736	736	9012000	638.38	611.22	598.293	532.945	56.73
09-01-2008	736	758	736	747	13720000	641.8	612.61	600.033	535.4	58.67
14-01-2008	758	811	758	811	41769000	646.92	614.64	602.093	538.175	67.75
15-01-2008	822	832	768	768	48557000	651.18	616.45	603.693	540.735	58.46
16-01-2008	768	768	726	726	19300000	654.6	617.84	604.8	543.11	51.09
17-01-2008	747	768	726	768	37993000	658.86	619.86	606.08	545.67	56.94
18-01-2008	736	758	736	758	13754000	663.14	622.32	607.08	548.155	55.24
21-01-2008	747	768	715	715	17928000	666.12	624.67	607.367	550.45	48.56
22-01-2008	694	694	630	640	14907500	667.4	625.47	607.933	552.37	39.57
23-01-2008	662	704	651	694	29261000	669.76	626.86	608.86	554.56	47.15
24-01-2008	715	715	672	694	18089500	672.32	628.04	609.787	556.775	47.15
25-01-2008	704	726	704	726	17298500	675.96	629.54	611.067	559.125	51.35
28-01-2008	694	726	694	726	22944000	679.8	631.04	612.347	561.45	51.35
29-01-2008	736	768	726	768	62099000	684.48	632.85	613.907	563.985	56.60
30-01-2008	768	779	747	768	31511500	689.16	634.77	615.54	566.52	56.60
31-01-2008	768	768	747	768	10259000	693.42	636.79	616.993	569.055	56.60
01-02-2008	779	779	736	758	12134000	697.9	638.71	618.133	571.565	54.84
04-02-2008	758	758	736	736	39906000	701.1	640.31	619.2	573.965	51.08
05-02-2008	736	736	736	736	17328500	704.3	642.01	620.333	576.365	51.08
06-02-2008	726	736	704	736	8665000	707.5	643.61	621.613	578.765	51.08
11-02-2008	736	736	715	726	8385000	710.92	645.21	622.68	581.115	49.17
12-02-2008	736	736	715	736	11248500	714.76	646.81	623.887	583.515	51.14
13-02-2008	736	779	736	779	41155000	719.66	648.84	625.453	586.13	58.58
14-02-2008	790	790	758	790	28902000	725	650.98	626.947	588.775	60.25
15-02-2008	779	790	768	790	15174000	729.92	653.22	628.373	591.445	60.25
18-02-2008	790	800	779	779	14926000	733.76	655.25	629.727	594.005	57.56
19-02-2008	779	790	779	790	9745000	737.6	657.39	631.153	596.41	59.51
20-02-2008	779	790	758	758	11329500	740.6	659.31	632.293	598.6	52.03
21-02-2008	768	790	768	790	12762000	743.38	661.23	633.72	600.895	57.75
22-02-2008	779	779	747	758	22800000	745.94	662.83	635.073	603.03	51.18
25-02-2008	768	768	758	768	14237500	747	664.11	636.493	605.19	52.98
26-02-2008	779	779	747	758	14387500	747.64	665.61	637.773	607.22	50.96
27-02-2008	768	768	758	758	10461500	748.5	667.32	639.127	609.225	50.96
28-02-2008	768	768	747	768	12303500	749.34	668.92	640.407	611.25	53.04
29-02-2008	768	811	768	800	127154500	750.62	670.94	641.967	613.385	59.02
03-03-2008	779	779	747	747	18110000	750.62	672.43	643.173	615.01	48.09
04-03-2008	758	768	736	747	8575500	749.12	673.82	644.38	616.315	48.09
05-03-2008	747	758	736	758	10998500	748.28	675.32	645.593	617.785	50.30
06-03-2008	758	758	747	747	9789000	747.86	676.71	646.52	619.28	48.09
10-03-2008	736	747	726	736	14905500	747.64	677.99	647.373	620.8	45.92
11-03-2008	715	736	715	726	10318000	747.22	679.27	647.947	622.135	43.97
12-03-2008	747	758	736	747	12253500	747.22	680.76	648.587	623.575	48.87
13-03-2008	747	747	694	704	11425000	746.58	681.61	649.227	624.775	40.97
14-03-2008	704	736	683	683	9287000	745.52	682.46	649.727	625.87	37.76
17-03-2008	662	662	608	651	12157000	744.02	682.89	649.94	626.805	33.46
18-03-2008	651	672	608	662	11893000	743.18	683.53	650.153	627.795	36.15
19-03-2008	683	683	651	662	11159500	742.12	684.17	650.727	628.785	36.15
24-03-2008	672	672	651	662	6290000	741.28	684.81	651.227	629.72	36.15
25-03-2008	683	683	662	672	9850500	739.56	685.66	651.793	630.785	38.96
26-03-2008	672	672	651	651	7542500	737.64	686.41	652.293	631.77	35.44
27-03-2008	662	662	630	640	7699000	735.72	687.05	652.72	632.65	33.72
28-03-2008	640	640	598	630	28422000	733.38	687.59	652.867	633.37	32.19
31-03-2008	619	630	598	608	8431000	729.32	688.12	652.867	633.9	29.07
01-04-2008	608	619	587	619	12661500	726.34	688.76	653.08	634.355	32.59
02-04-2008	630	630	587	608	8666500	723.98	689.29	653.22	634.595	30.93
03-04-2008	608	619	576	619	11766500	721	689.93	653.573	634.81	34.51
04-04-2008	619	640	598	630	32802500	718.44	690.79	654.36	634.92	37.97
07-04-2008	630	640	619	640	14872000	716.94	691.53	655.427	634.76	41.03
08-04-2008	640	640	619	630	4124000	716.74	692.07	655.893	635.135	38.96
09-04-2008	619	630	598	619	7640000	715.24	692.5	656.32	635.455	36.77
10-04-2008	630	640	619	630	12950500	713.96	693.14	656.68	635.83	40.38
11-04-2008	640	651	630	640	15704000	712.24	694.1	657.107	636.36	43.54
14-04-2008	608	640	608	640	13800000	710.52	695.16	657.533	636.89	43.54
15-04-2008	619	662	619	662	13556500	708.4	696.44	658.033	637.53	50.26
16-04-2008	662	672	651	672	10765500	706.48	697.82	658.673	638.275	53.00
17-04-2008	683	694	651	683	11219500	704.78	699.1	659.453	638.94	55.88
18-04-2008	683	694	672	694	8951500	703.5	700.7	660.307	639.475	58.61
21-04-2008	694	704	683	704	12827500	702.86	701.98	661.16	640.115	60.97
22-04-2008	683	683	640	662	7206000	701.38	702.84	661.8	640.595	48.45
23-04-2008	640	640	619	640	6557500	699.46	703.48	662.227	641.075	43.43
24-04-2008	640	651	619	640	15813500	697.74	704.33	662.72	641.445	43.43
25-04-2008	640	640	619	630	9185000	695.62	705.19	663.08	641.82	41.17
28-04-2008	630	640	630	640	11401000	692.84	706.25	663.507	642.3	44.29
29-04-2008	640	683	640	662	27757000	690.28	707.64	664.08	642.78	50.49
30-04-2008	640	662	630	640	6988500	687.28	708.6	664.573	643.1	45.08
02-05-2008	640	694	640	694	23332000	685.58	709.67	665.36	643.69	57.20
05-05-2008	694	715	694	715	27357500	684.08	710.84	666.287	644.385	60.82
06-05-2008	694	715	683	694	13898000	682.8	711.7	667.14	644.92	55.74
07-05-2008	694	694	683	694	6532500	680.88	712.13	667.78	645.51	55.74
08-05-2008	683	683	672	672	5792500	679.16	712.55	668.273	646.095	50.61
09-05-2008	672	672	672	672	7397500	677.24	712.12	668.487	646.68	50.61
12-05-2008	651	672	651	672	7505000	675.52	711.58	668.913	647.21	50.61
13-05-2008	672	683	662	672	9714000	673.8	711.15	669.48	647.795	50.61
14-05-2008	662	683	662	672	7916000	671.88	710.61	669.907	648.275	50.61
15-05-2008	672	672	662	672	8027000	669.32	709.97	670.4	648.805	50.61
16-05-2008	672	683	672	672	8895000	667.82	709.22	670.893	649.335	50.61
19-05-2008	672	683	672	683	8344000	666.54	707.83	671.393	649.92	54.16
21-05-2008	651	672	651	662	8395500	664.62	706.45	671.753	650.35	47.19
22-05-2008	651	662	651	662	5721000	662.92	705.39	672.113	650.62	47.19
23-05-2008	662	662	619	630	6887000	660.8	704.22	672.26	650.73	38.45
26-05-2008	598	630	598	630	9620000	658.88	703.05	672.473	650.68	38.45
27-05-2008	630	640	608	640	12533000	656.74	701.98	672.753	650.625	42.32
28-05-2008	630	640	630	640	6391500	655.46	701.02	672.893	650.785	42.32
29-05-2008	630	640	630	640	5374000	654.6	700.06	673.173	650.945	42.32
30-05-2008	640	640	619	630	10631000	654.18	699.1	673.32	651	39.24
02-06-2008	619	630	608	630	6561500	653.54	698.36	673.533	651	39.24
03-06-2008	630	630	619	630	8400000	652.9	697.51	673.747	651.27	39.24
04-06-2008	619	619	608	619	4610000	652.04	696.66	673.887	651.43	35.67
05-06-2008	619	630	619	619	6707000	650.98	695.27	674.1	651.59	35.67
06-06-2008	619	630	608	619	6516000	650.34	693.99	674.387	651.805	35.67
09-06-2008	619	630	608	630	7760000	650.14	692.93	674.747	652.075	42.23
10-06-2008	630	630	608	619	7719000	649.92	691.65	675.033	652.13	38.05
11-06-2008	619	630	619	619	8294000	650.14	689.73	675.46	652.185	38.05
12-06-2008	619	619	619	619	5600000	650.14	688.24	675.887	652.345	38.05
13-06-2008	630	630	608	619	5266500	650.36	687.17	676.313	652.505	38.05
16-06-2008	619	630	619	619	11166000	650.36	685.68	676.74	652.77	38.05
17-06-2008	619	630	619	619	6980000	650.14	684.29	677.24	653.305	38.05
18-06-2008	619	619	608	619	4401500	649.72	683.33	677.593	654	38.05
19-06-2008	608	630	608	608	6704000	649.28	683.01	677.807	654.24	32.63
20-06-2008	608	608	598	608	5807500	649.06	682.15	678.02	654.505	32.63
23-06-2008	608	608	598	608	5488500	648.62	681.29	678.3	654.665	32.63
24-06-2008	608	608	598	608	6532500	647.98	680.11	678.727	654.825	32.63
25-06-2008	608	608	598	608	7410500	647.34	678.93	679.22	654.985	32.63
26-06-2008	608	619	598	608	6442500	646.26	677.33	679.713	655.09	32.63
27-06-2008	608	619	598	608	6398000	644.98	675.73	680.207	655.25	32.63
30-06-2008	598	608	598	608	5508000	643.48	674.13	680.56	655.46	32.63
01-07-2008	608	619	608	619	6894000	641.98	672.74	681.127	655.725	46.44
02-07-2008	608	619	608	619	5035000	640.28	671.57	681.413	655.94	46.44
03-07-2008	598	608	587	587	6309500	638.78	670.08	681.487	656.045	27.45
04-07-2008	576	608	576	608	5408000	638.14	668.8	681.7	656.205	43.72
07-07-2008	598	598	587	598	5568000	637.3	667.52	681.987	656.365	39.21
08-07-2008	587	598	576	598	5740000	636.66	666.14	682.347	656.475	39.21
09-07-2008	598	598	587	598	6171500	635.82	664.33	682.773	656.585	39.21
10-07-2008	587	598	587	587	5542000	634.32	662.3	683.2	656.64	34.34
11-07-2008	587	608	587	598	7855000	633.48	660.38	683.56	656.8	42.08
14-07-2008	598	608	587	598	5568500	631.56	658.57	683.633	656.91	42.08
15-07-2008	598	608	576	576	5334000	628.78	656.43	683.487	656.91	33.05
16-07-2008	587	608	587	598	6818500	626.86	654.83	683.42	657.07	45.62
17-07-2008	598	598	587	598	4904000	624.94	652.91	683.067	657.07	45.62
18-07-2008	598	598	576	587	3270000	623.24	651.2	682.78	657.015	41.14
21-07-2008	587	608	587	598	8011500	621.76	649.5	682	656.805	46.77
22-07-2008	587	608	587	587	6202500	620.06	647.79	681.073	656.7	42.40
23-07-2008	587	608	587	598	7440000	618.58	646.19	680.293	656.755	47.67
24-07-2008	598	598	587	598	6301000	617.1	644.49	679.44	656.705	47.67
25-07-2008	587	598	587	587	5708500	615.4	642.36	678.447	656.65	43.10
28-07-2008	587	598	576	587	6028000	613.7	640.76	677.38	656.595	43.10
29-07-2008	576	587	576	587	5137500	611.78	639.16	675.813	656.49	43.10
31-07-2008	587	587	566	576	4094500	610.06	637.34	674.32	656.33	38.49
01-08-2008	555	566	555	555	1778000	607.92	635.42	672.9	656.065	31.56
04-08-2008	544	544	523	534	739500	606	633.4	671.48	655.695	26.43
05-08-2008	534	534	523	534	49000	604.08	631.48	670.06	655.375	26.43
06-08-2008	534	534	523	534	4343500	601.96	629.35	668.64	655.055	26.43
07-08-2008	523	523	502	502	2021500	599.2	627.33	667.08	654.47	20.19
08-08-2008	491	512	486	512	2408000	596.64	625.62	665.587	654.04	26.06
11-08-2008	512	512	491	507	2704000	594.18	624.18	664.127	653.535	25.07
12-08-2008	496	512	486	512	652000	591.82	622.68	662.847	653.105	28.03
13-08-2008	502	502	480	486	718000	588.94	620.92	661.32	652.545	22.95
14-08-2008	432	480	432	480	288000	586.16	619.1	659.827	651.955	21.97
15-08-2008	448	470	432	470	696000	583.18	617.08	657.907	651.37	20.39
19-08-2008	438	512	438	512	1820000	581.04	615.69	656.34	651.05	39.89
20-08-2008	480	480	459	480	210500	578.04	614.09	654.633	650.57	33.21
21-08-2008	459	464	459	464	220000	574.94	612.43	652.747	650.01	30.47
22-08-2008	464	464	443	464	10500	571.84	610.99	650.433	649.555	30.47
29-08-2008	427	470	427	470	203000	568.86	609.5	648.447	649.13	32.88
01-09-2008	438	464	438	464	1500	565.76	608.06	646.7	648.675	31.70
02-09-2008	464	464	438	464	52000	562.66	606.51	644.673	648.22	31.70
03-09-2008	438	480	438	480	475500	559.88	605.01	642.82	647.9	38.54
04-09-2008	438	480	438	480	447000	557.1	603.41	641.253	647.47	38.54
05-09-2008	427	438	427	438	330000	553.7	601.49	639.907	646.78	29.53
08-09-2008	432	443	432	443	13000	550.4	599.73	638.233	646.115	31.58
09-09-2008	427	438	422	438	273000	547	597.81	636.527	645.475	30.62
10-09-2008	411	427	389	427	358500	543.38	595.68	634.533	644.89	28.57
11-09-2008	405	427	405	427	110000	539.76	593.55	632.54	644.355	28.57
12-09-2008	405	427	400	427	176000	536.14	591.2	630.267	643.82	28.57
18-09-2008	320	395	320	395	218000	531.88	588.43	627.78	643.125	22.96
19-09-2008	336	336	331	336	853000	526.44	584.96	624.9	642.03	16.53
22-09-2008	336	336	331	331	3500	520.68	581.33	622.053	641.015	16.11
23-09-2008	325	331	320	331	66500	514.92	577.6	619.353	639.79	16.11
24-09-2008	309	320	309	320	118500	509.58	574.18	616.58	638.51	15.15
25-09-2008	261	320	261	320	106000	503.82	570.98	613.807	637.23	15.15
26-09-2008	277	320	277	320	97500	498.26	567.78	611.1	636.055	15.15
29-09-2008	309	320	251	320	28000	492.7	564.68	608.327	634.935	15.15
06-10-2008	267	315	219	315	40500	487.04	561.43	605.233	633.84	14.62
07-10-2008	267	304	267	304	58500	481.38	557.85	601.993	632.745	13.49
08-10-2008	256	256	256	256	2000	474.54	554.01	598.433	631.305	9.90
13-10-2008	235	256	235	256	14000	467.7	549.63	594.947	629.65	9.90
14-10-2008	277	277	256	272	41500	461.62	545.2	591.493	628.02	18.30
15-10-2008	277	277	277	277	500	455.2	541.03	588.287	626.365	20.79
16-10-2008	267	267	267	267	9000	448.58	536.76	584.8	624.445	19.51
17-10-2008	240	267	240	261	21000	442.06	532.65	581.487	622.6	18.76
22-10-2008	240	240	240	240	5000	434.9	528.33	577.967	620.225	16.40
23-10-2008	219	240	219	240	88500	427.96	524.01	574.513	617.795	16.40
27-10-2008	219	219	219	219	2500	420.38	519.48	570.92	615.315	14.31
28-10-2008	197	219	197	219	32000	412.8	514.95	567.26	612.78	14.31
29-10-2008	240	240	203	213	23000	405.32	510.36	563.347	610.165	13.73
30-10-2008	192	213	192	213	32500	397.84	505.77	559.787	607.495	13.73
31-10-2008	213	213	192	213	294500	390.36	501.07	556.227	604.45	13.73
04-11-2008	208	213	208	213	171000	383.1	496.58	552.593	601.515	13.73
05-11-2008	229	229	229	229	5000	376.58	492.25	549.14	598.82	24.68
10-11-2008	229	229	229	229	5000	370.48	488.24	545.76	596.23	24.68
17-11-2008	208	208	208	208	2500	363.96	484.02	542.307	593.535	20.68
18-11-2008	192	192	188	188	7500	357.04	479.5	538.58	590.74	17.74
19-11-2008	170	170	170	170	7000	350.4	474.8	535.02	587.91	15.59
20-11-2008	154	154	154	154	3000	343.24	469.94	531.493	585	13.97
21-11-2008	139	139	139	139	65000	335.88	465.03	528.08	582.065	12.64
24-11-2008	125	125	125	125	17500	328.14	459.98	524.5	579.17	11.54
25-11-2008	113	113	113	113	198500	320.68	454.81	520.84	576.16	10.68
26-11-2008	102	102	102	102	55000	313.12	449.64	517.107	573.15	9.95
27-11-2008	93	102	93	100	116500	305.72	444.45	513.293	569.86	9.81
28-11-2008	93	93	91	91	133000	297.3	439.17	509.56	566.58	9.22
01-12-2008	85	85	85	85	500	289.4	433.72	505.86	563.325	8.84
03-12-2008	78	78	77	77	160000	281.66	428.3	502.173	559.975	8.34
04-12-2008	83	83	69	69	218500	273.76	422.8	498.58	556.265	7.87
09-12-2008	63	75	63	75	9500	265.86	417.36	494.953	552.8	11.93
10-12-2008	75	76	67	75	2979500	258.08	411.92	491.4	549.545	11.93
11-12-2008	77	83	75	75	133500	250.3	406.48	487.773	546.08	11.93
12-12-2008	69	69	67	67	1367500	242.04	400.96	484.02	542.625	11.11
15-12-2008	67	68	67	68	115000	233.8	395.45	480.207	539.39	11.92
16-12-2008	69	75	69	75	177000	226.54	390.12	476.507	536.565	17.59
18-12-2008	80	80	71	71	13500	219.1	384.75	472.853	533.45	16.92
19-12-2008	80	85	80	84	225500	212.02	379.51	469.213	530.4	26.69
26-12-2008	77	77	77	77	50000	205.02	374.2	465.46	527.155	24.99
30-12-2008	70	70	70	70	500	197.88	368.82	461.66	523.875	23.38
05-01-2009	73	74	73	74	318000	190.82	363.48	457.74	520.405	26.30
06-01-2009	79	80	79	80	150000	184.52	358.2	453.793	516.965	30.57
07-01-2009	81	81	80	80	51000	179.4	352.92	449.773	513.525	30.57
08-01-2009	74	79	74	79	55000	174.36	347.52	445.673	510.13	30.23
09-01-2009	81	81	81	81	35000	169.36	342.14	441.52	506.855	31.85
12-01-2009	77	77	74	74	1050000	164.44	337.01	437.6	503.545	29.28
13-01-2009	67	67	67	67	220000	159.38	331.6	433.78	500.2	26.94
14-01-2009	64	66	62	64	506000	154.26	326.26	429.94	496.89	25.98
15-01-2009	58	62	58	62	30000	149.1	320.9	426.153	493.52	25.33
16-01-2009	65	65	57	57	2219000	143.94	315.49	422.267	489.91	23.74
19-01-2009	53	54	53	53	2977500	138.92	310.15	418.207	486.225	22.52
20-01-2009	53	53	53	53	99000	134.86	304.7	414.293	482.54	22.52
21-01-2009	53	53	53	53	900000	130.8	299.25	410.02	478.91	22.52
23-01-2009	53	53	53	53	200000	126.42	294.02	405.607	475.225	22.52
28-01-2009	53	53	53	53	7000	121.94	288.57	401.333	471.7	22.52
30-01-2009	53	53	53	53	100000	117.66	283.12	397.06	468.015	22.52
06-02-2009	53	53	53	53	105000	113.5	277.78	392.933	464.49	22.52
10-02-2009	53	53	53	53	650000	109.76	272.33	388.807	460.915	22.52
11-02-2009	53	53	53	53	242500	106.02	266.99	384.68	457.39	22.52
12-02-2009	55	59	53	57	388000	102.78	261.58	380.58	453.885	29.57
13-02-2009	54	55	53	53	192500	99.46	256.13	376.453	450.31	26.93
16-02-2009	55	55	53	54	87500	96.28	250.8	372.333	446.58	28.65
17-02-2009	55	55	53	53	603500	93.08	245.46	368.207	443.11	27.94
20-02-2009	53	53	53	53	362000	89.88	240.12	364.007	439.64	27.94
23-02-2009	53	53	53	53	51500	86.68	234.89	359.947	436.115	27.94
24-02-2009	53	53	53	53	25000	83.16	229.87	355.887	432.645	27.94
25-02-2009	53	54	53	53	2301500	79.64	225.06	352.04	429.23	27.94
26-02-2009	53	53	53	53	5000	76.54	220.25	348.193	425.865	27.94
02-03-2009	53	53	53	53	62500	73.84	215.44	344.28	422.395	27.94
03-03-2009	53	53	53	53	1000	71.5	210.95	340.367	419.14	27.94
04-03-2009	53	53	53	53	20000	69.48	206.36	336.453	415.99	27.94
05-03-2009	53	53	53	53	8500	67.76	201.82	332.607	413	27.94
06-03-2009	53	53	53	53	150000	66.32	197.23	328.76	409.955	27.94
10-03-2009	53	53	53	53	520000	65.12	192.9	324.913	406.91	27.94
11-03-2009	53	53	53	53	32000	64.14	188.63	321.14	403.865	27.94
13-03-2009	53	53	53	53	7000	63.2	184.46	317.367	400.77	27.94
16-03-2009	53	53	53	53	5376500	62.44	179.87	313.593	397.78	27.94
17-03-2009	53	53	53	53	54500	61.8	175.6	309.747	394.845	27.94
18-03-2009	53	53	53	53	587500	61.32	171.49	305.973	391.96	27.94
19-03-2009	53	55	53	53	5151000	61	167.38	302.2	389.185	27.94
20-03-2009	53	53	53	53	65000	60.56	163.21	298.427	386.355	27.94
23-03-2009	53	53	53	53	2605000	60.12	159.1	294.653	383.58	27.94
24-03-2009	53	53	53	53	2316000	59.68	154.99	290.88	380.75	27.94
25-03-2009	53	53	53	53	154000	59.4	150.72	287.107	377.865	27.94
27-03-2009	53	69	53	59	63708500	59.22	146.51	283.373	374.96	58.95
30-03-2009	60	61	53	55	39607000	58.82	142.68	279.687	372.085	45.04
31-03-2009	55	55	53	53	6234000	58.46	138.78	275.987	369.255	39.96
01-04-2009	53	55	53	55	3628000	57.88	134.95	272.3	366.38	46.46
02-04-2009	55	57	54	55	5898000	57.44	131.23	268.613	363.455	46.46
03-04-2009	55	60	55	55	13316000	57.14	127.51	264.927	360.53	46.46
06-04-2009	55	58	55	55	2516500	56.76	123.79	261.24	357.495	46.46
07-04-2009	55	58	55	57	5418000	56.3	120.41	257.567	354.42	53.27
08-04-2009	57	62	55	59	11864000	55.88	117.64	253.907	351.3	58.89
13-04-2009	61	62	60	61	5913000	55.52	114.94	250.187	348.135	63.61
14-04-2009	62	68	61	65	17156000	55.2	112.28	246.493	344.94	70.83
15-04-2009	65	70	63	68	6981000	55.08	109.76	243.033	341.97	74.85
16-04-2009	70	80	68	71	12956500	55.16	107.27	239.453	339.125	78.11
17-04-2009	75	80	73	76	4905000	55.4	104.83	235.973	336.305	82.23
20-04-2009	75	80	73	79	4038000	55.74	102.42	232.513	333.55	84.16
21-04-2009	79	97	74	91	23929000	56.42	100.18	229.133	330.805	89.21
22-04-2009	92	121	92	107	42891000	57.5	98.21	225.933	328.03	92.60
23-04-2009	96	107	91	96	2136000	58.36	96.61	222.587	325.31	75.13
24-04-2009	96	101	88	93	2065500	59.16	94.98	219.22	322.305	71.19
27-04-2009	90	90	85	85	1879000	59.8	93.11	215.947	319.155	61.87
28-04-2009	88	88	81	82	1425000	60.38	91.16	212.507	316.095	58.76
29-04-2009	77	90	77	86	8239000	61.04	89.35	209.093	313.055	61.53
30-04-2009	89	91	86	88	2217000	61.74	87.62	205.767	310.135	62.88
01-05-2009	88	101	84	101	3449000	62.7	86.23	202.453	307.28	70.18
04-05-2009	101	107	100	105	4779000	63.74	84.88	199.24	304.445	72.00
05-05-2009	107	107	100	102	2436500	64.64	83.71	195.933	301.595	68.61
06-05-2009	96	99	90	91	10691500	65.4	82.43	192.553	298.69	57.86
07-05-2009	92	96	90	90	22392500	66.12	81.2	189.24	295.78	56.98
08-05-2009	93	98	91	93	23315000	66.92	80	185.947	292.885	58.98
11-05-2009	100	106	92	92	76674000	67.7	78.79	182.647	289.93	58.02
12-05-2009	92	95	89	91	49812000	68.46	77.57	179.413	287.075	57.01
13-05-2009	93	102	90	90	89208500	69.2	76.18	176.313	284.215	55.96
14-05-2009	90	99	85	90	64819500	69.94	74.79	173.353	281.515	55.96
15-05-2009	92	94	77	80	28558000	70.48	73.51	170.327	278.765	46.12
18-05-2009	80	85	79	83	10874500	71.08	72.46	167.32	275.98	49.02
19-05-2009	86	91	84	85	26233000	71.72	71.61	164.54	273.205	50.91
20-05-2009	88	92	86	89	81590500	72.44	70.96	161.72	270.45	54.55
22-05-2009	89	110	86	108	246799000	73.54	70.65	159.06	267.84	67.04
25-05-2009	112	145	111	145	532017500	75.38	70.85	156.613	265.415	79.09
27-05-2009	150	158	128	138	659689000	77.08	71.1	154.293	262.955	73.61
28-05-2009	137	142	131	133	141242500	78.68	71.41	151.98	260.525	69.88
29-05-2009	134	141	134	136	129432500	80.34	71.77	149.753	258.11	70.83
01-06-2009	139	154	138	154	167796500	82.36	72.4	147.367	255.785	75.79
02-06-2009	165	166	148	149	219340000	84.28	73.04	145.16	253.38	72.12
03-06-2009	153	157	144	145	74157000	86.12	73.72	143.033	251.01	69.24
04-06-2009	145	149	143	145	40892000	87.96	74.48	140.907	248.64	69.24
05-06-2009	148	155	146	150	75132000	89.9	75.23	138.773	246.295	70.93
08-06-2009	152	173	152	158	400726000	92	76.06	136.733	243.99	73.43
09-06-2009	162	170	161	164	163346500	94.22	76.95	134.733	241.715	75.17
10-06-2009	166	219	166	213	949709500	97.42	78.41	132.953	239.685	84.21
11-06-2009	219	229	207	209	491735000	100.42	79.82	131.147	237.635	81.60
12-06-2009	213	219	206	208	145226000	103.48	81.15	129.613	235.635	80.92
15-06-2009	208	212	191	194	132633000	106.3	82.38	127.953	233.565	71.94
16-06-2009	192	192	180	190	179965500	109	83.44	126.3	231.475	69.56
17-06-2009	190	200	188	192	110910500	111.74	84.59	124.733	229.395	70.09
18-06-2009	193	196	178	178	126535000	114.2	85.67	123.073	227.245	61.93
19-06-2009	180	185	165	175	85107000	116.6	86.68	121.393	225.08	60.31
22-06-2009	178	189	171	171	190743000	118.88	87.59	119.9	222.895	58.13
23-06-2009	165	165	143	144	117394500	120.58	88.23	118.62	220.575	46.01
24-06-2009	146	165	145	164	112764500	122.64	89.08	117.507	218.3	53.71
25-06-2009	166	176	166	171	180778000	124.76	89.98	116.44	216.06	56.07
26-06-2009	174	177	166	169	104622000	126.78	90.93	115.433	213.97	55.20
29-06-2009	171	173	168	169	24409000	128.74	91.95	114.427	211.775	55.20
30-06-2009	171	173	162	163	43855000	130.48	92.94	113.38	209.6	52.39
01-07-2009	163	168	161	165	34178500	132.2	93.97	112.347	207.435	53.24
02-07-2009	169	180	166	170	249271500	133.78	95.1	111.38	205.295	55.40
03-07-2009	165	173	164	170	69834000	135.04	96.27	110.487	203.21	55.40
06-07-2009	170	171	156	160	43208500	136.32	97.34	109.847	201.02	50.04
07-07-2009	162	172	161	171	75438500	137.88	98.52	109.28	198.885	55.18
09-07-2009	176	179	166	168	91964500	139.54	99.67	108.587	196.845	53.56
10-07-2009	170	174	163	165	59586500	141.2	100.79	107.84	194.68	51.92
13-07-2009	163	163	154	163	39912500	142.74	101.89	107.147	192.505	50.81
14-07-2009	166	170	163	166	65028500	144.3	103.02	106.513	190.4	52.46
15-07-2009	168	172	165	168	75599000	145.64	104.17	106.033	188.25	53.58
16-07-2009	168	173	165	165	71952000	146.84	105.29	105.533	186.14	51.62
17-07-2009	162	166	156	162	86114000	148.04	106.34	105.153	183.96	49.66
21-07-2009	165	168	163	168	43221500	149.58	107.49	104.813	181.81	53.46
22-07-2009	172	174	165	168	141084000	151.14	108.63	104.513	179.715	53.46
23-07-2009	170	171	168	169	31525000	152.66	109.79	104.22	177.625	54.13
24-07-2009	171	172	166	168	56632500	154.18	110.94	103.92	175.53	53.30
27-07-2009	170	172	168	169	47127000	155.74	112.1	103.627	173.495	54.06
28-07-2009	169	180	169	177	270873500	157.48	113.34	103.28	171.605	59.68
29-07-2009	177	179	171	177	134975000	159.22	114.58	102.933	169.82	59.68
30-07-2009	175	185	175	181	203899500	161.24	115.86	102.753	168.055	62.35
31-07-2009	182	182	177	177	58516500	163.12	117.1	102.68	166.27	58.20
03-08-2009	178	179	174	175	21378500	164.92	118.32	102.713	164.635	56.18
04-08-2009	176	182	175	176	94607500	166.66	119.55	102.86	162.955	56.98
05-08-2009	177	179	175	176	39251500	168.02	120.78	103.107	161.3	56.98
06-08-2009	177	178	174	175	35794000	168.62	122	103.44	159.615	55.80
07-08-2009	175	177	168	171	90175500	169.28	123.18	103.827	158.04	51.22
10-08-2009	172	182	172	177	131226000	170.16	124.42	104.327	156.525	56.93
11-08-2009	179	179	173	175	36924000	170.94	125.64	104.827	155.05	54.63
12-08-2009	174	175	169	172	30715500	171.3	126.83	105.367	153.35	51.29
13-08-2009	174	176	173	173	39011500	171.78	128.03	105.953	151.815	52.34
14-08-2009	174	174	171	172	12536000	172.32	129.22	106.587	150.355	51.15
18-08-2009	169	171	152	163	224359500	172.68	130.32	107.213	148.85	41.96
19-08-2009	165	166	155	155	85826000	172.78	131.34	107.747	147.275	35.79
20-08-2009	160	161	156	158	18901000	172.78	132.39	108.3	145.745	39.39
21-08-2009	158	159	155	158	9419000	172.66	133.44	108.853	144.215	39.39
24-08-2009	161	163	149	159	51019000	171.58	134.5	109.467	142.61	40.67
25-08-2009	158	158	149	153	135907500	170.46	135.44	110.033	140.975	35.78
26-08-2009	154	155	152	153	25252000	169.36	136.42	110.553	139.55	35.78
27-08-2009	154	154	150	152	17610000	168.52	137.41	111.093	138.095	34.96
28-08-2009	153	154	144	147	132663000	167.66	138.33	111.513	136.64	31.15
31-08-2009	147	147	137	138	55791000	166.58	139.16	111.92	135.195	25.71
01-09-2009	139	140	128	128	113730000	165.58	139.89	112.307	133.7	21.27
02-09-2009	128	128	118	118	81215500	164.44	140.52	112.6	132.155	17.93
03-09-2009	118	140	118	140	153483500	163.82	141.35	113	130.88	40.17
04-09-2009	141	147	140	142	139634500	163.78	142.18	113.413	129.91	41.72
07-09-2009	144	146	137	139	40438000	163.28	142.96	113.813	128.95	40.05
08-09-2009	139	142	137	141	32999000	162.68	143.72	114.213	128	41.72
09-09-2009	143	143	139	140	22139500	162.1	144.44	114.653	127.1	41.10
10-09-2009	141	143	138	139	21567000	161.5	145.12	115.133	126.195	40.46
11-09-2009	141	141	137	139	15276000	161.02	145.75	115.633	125.29	40.46
14-09-2009	137	137	132	134	10255500	160.4	146.3	116.113	124.36	37.08
15-09-2009	134	134	130	131	26278500	159.62	146.7	116.607	123.44	35.18
16-09-2009	132	137	129	131	60853000	158.84	146.94	117.127	122.575	35.18
17-09-2009	133	134	129	132	70353500	158.28	147.3	117.653	121.955	36.43
24-09-2009	132	134	132	133	20982000	157.52	147.7	118.187	121.34	37.74
25-09-2009	131	134	130	134	9778500	156.84	148.19	118.727	120.65	39.08
28-09-2009	131	132	130	130	23772500	156.14	148.67	119.24	119.915	35.76
29-09-2009	132	132	129	131	14079500	155.5	149.12	119.76	119.235	37.19
30-09-2009	131	131	129	130	8784000	154.78	149.54	120.273	118.58	36.32
01-10-2009	130	130	129	129	7185000	154	149.82	120.78	118.025	35.42
02-10-2009	129	129	127	129	19545500	153.28	150.06	121.287	117.47	35.42
05-10-2009	129	137	129	132	46817500	152.68	150.36	121.787	117.035	40.54
06-10-2009	134	137	132	132	46660000	151.96	150.77	122.313	116.6	40.54
07-10-2009	134	136	128	128	31674000	151.16	151.15	122.807	116.175	36.11
08-10-2009	129	130	126	128	16072500	150.34	151.5	123.307	115.75	36.11
09-10-2009	128	129	126	128	8548500	149.54	151.86	123.807	115.325	36.11
12-10-2009	128	130	125	127	8521500	148.7	152.22	124.3	114.895	34.92
13-10-2009	127	127	124	124	9953000	147.64	152.56	124.773	114.37	31.56
14-10-2009	125	129	124	126	29888000	146.62	152.92	125.26	113.855	35.99
15-10-2009	126	128	125	125	20370500	145.5	153.37	125.74	113.44	34.78
16-10-2009	125	126	124	125	13928500	144.46	153.79	126.22	113.125	34.78
19-10-2009	125	125	122	123	17973000	143.42	154.17	126.687	112.89	32.26
20-10-2009	124	129	124	125	72690000	142.4	154.53	127.167	112.745	37.16
21-10-2009	126	126	120	123	32993000	141.34	154.68	127.633	112.665	34.47
22-10-2009	123	123	114	116	30340500	140.16	154.39	128.053	112.62	27.10
23-10-2009	116	121	113	120	40102000	139.14	154.21	128.5	112.655	35.58
26-10-2009	120	120	115	116	11999000	137.92	154.04	128.92	112.725	31.62
27-10-2009	113	114	108	111	26237000	136.64	153.79	129.307	112.78	27.50
28-10-2009	108	108	99	101	36258000	135.22	153.26	129.627	112.83	21.47
29-10-2009	96	106	88	104	56059500	133.84	152.81	129.967	112.925	26.66
30-10-2009	108	111	102	104	40378000	132.48	152.4	130.307	113.06	26.66
02-11-2009	96	101	95	100	26264000	131.22	151.95	130.62	113.215	24.19
03-11-2009	101	104	94	95	31247000	130.02	151.4	130.9	113.315	21.50
04-11-2009	95	98	95	98	15922500	128.82	150.8	131.2	113.43	26.76
05-11-2009	97	101	96	98	24336000	127.62	150.14	131.5	113.545	26.76
06-11-2009	99	102	98	99	19994500	126.42	149	131.807	113.705	28.61
09-11-2009	99	100	98	99	11354500	125.34	147.9	132.073	113.86	28.61
10-11-2009	100	100	94	95	23712500	124.18	146.77	132.34	113.96	25.61
11-11-2009	96	108	94	108	53430000	123.3	145.91	132.707	114.145	45.57
12-11-2009	108	112	102	106	57665500	122.48	145.07	133.047	114.255	43.63
13-11-2009	105	105	102	104	10670000	121.8	144.19	133.373	114.39	41.72
16-11-2009	104	106	100	102	15710000	121.28	143.43	133.687	114.55	39.84
17-11-2009	102	104	100	101	12254500	120.94	142.69	133.993	114.685	38.89
18-11-2009	101	114	100	107	174509000	120.28	142.05	134.327	114.82	47.01
19-11-2009	109	111	105	107	42981500	119.58	141.68	134.647	114.955	47.01
20-11-2009	106	108	105	106	26551500	118.92	141.1	134.947	115.09	45.83
23-11-2009	106	116	106	113	213490500	118.36	140.52	135.267	115.25	54.43
24-11-2009	115	115	107	109	70770500	117.74	139.92	135.54	115.425	49.58
25-11-2009	109	109	106	107	20302500	117.1	139.3	135.78	115.625	47.32
26-11-2009	107	107	99	101	42007500	116.34	138.68	135.947	115.81	41.23
30-11-2009	100	101	97	99	20700000	115.64	138.02	136.08	115.995	39.41
01-12-2009	98	104	98	101	24021500	115.04	137.33	136.147	116.215	42.16
02-12-2009	101	104	98	101	44469500	114.44	136.64	136.107	116.455	42.16
03-12-2009	101	102	99	101	12245000	113.82	136.05	136.14	116.695	42.16
04-12-2009	101	108	100	105	77150000	113.26	135.39	136.22	116.955	48.05
07-12-2009	105	113	105	107	173365500	112.72	134.78	136.367	117.225	50.75
08-12-2009	107	109	101	102	68904500	112.16	134.15	136.5	117.47	44.52
09-12-2009	100	105	100	105	33003500	111.64	133.57	136.627	117.73	48.60
10-12-2009	105	105	101	102	15237500	111.08	132.93	136.72	117.975	45.03
11-12-2009	102	105	101	102	16099000	110.54	132.27	136.727	118.22	45.03
14-12-2009	101	102	99	101	14139000	109.98	131.63	136.7	118.46	43.79
15-12-2009	100	106	98	102	46415000	109.38	131.03	136.7	118.685	45.41
16-12-2009	101	105	100	101	32938500	108.76	130.36	136.767	118.925	44.04
17-12-2009	104	104	97	98	22414000	108.16	129.66	136.82	119.145	40.14
21-12-2009	98	98	90	92	29604500	107.44	128.89	136.813	119.34	33.70
22-12-2009	92	94	92	93	14453500	106.74	128.14	136.82	119.54	35.56
23-12-2009	93	98	92	97	27411000	106.14	127.42	136.86	119.76	42.49
28-12-2009	97	99	96	96	11464000	105.58	126.61	136.9	119.975	41.29
29-12-2009	96	102	95	101	53688000	105.08	125.85	136.973	120.215	49.02
30-12-2009	102	109	100	104	152701000	104.66	125.08	137.133	120.47	53.01
04-01-2010	105	106	101	102	17129000	104.2	124.33	137.26	120.715	50.19
05-01-2010	102	104	101	101	31564500	103.76	123.59	137.367	120.955	48.79
06-01-2010	102	106	100	101	66927500	103.28	122.84	137.447	121.195	48.79
07-01-2010	102	104	99	100	53297000	102.82	122.08	137.393	121.43	47.26
08-01-2010	99	100	97	98	37227000	102.46	121.31	137.08	121.655	44.27
11-01-2010	98	104	98	100	43297000	102.06	120.6	136.827	121.89	47.83
12-01-2010	100	102	99	102	19543500	101.78	119.85	136.62	122.135	51.18
13-01-2010	102	102	100	101	14915500	101.58	119.11	136.387	122.375	49.47
14-01-2010	102	102	99	99	20636500	101.54	118.38	136.02	122.605	46.14
15-01-2010	99	100	97	97	12366000	101.4	117.62	135.673	122.825	43.03
18-01-2010	97	99	96	97	16535000	101.26	116.87	135.353	123.045	43.03
19-01-2010	97	98	96	96	19394500	101.18	116.2	135.027	123.26	41.41
20-01-2010	97	98	94	95	17500500	101.18	115.6	134.66	123.47	39.80
21-01-2010	94	94	91	93	25862000	101.08	114.95	134.227	123.67	36.72
22-01-2010	93	94	91	94	24334000	101	114.31	133.76	123.875	39.25
25-01-2010	92	100	92	99	91736000	101	113.71	133	124.105	50.02
26-01-2010	99	102	95	95	33204500	100.92	113.13	132.24	124.285	43.39
27-01-2010	98	99	94	94	23556500	100.9	112.54	131.48	124.48	41.90
28-01-2010	95	97	95	96	13821000	100.66	111.98	130.827	124.695	45.91
29-01-2010	96	97	94	95	10519000	100.44	111.46	130.193	124.895	44.26
01-02-2010	95	95	92	93	16419500	100.22	111.01	129.533	125.085	41.09
02-02-2010	94	97	94	95	37502500	100.08	110.68	128.98	125.285	45.31
03-02-2010	96	97	95	97	18112000	100	110.47	128.46	125.495	49.23
04-02-2010	97	98	95	95	22038000	99.76	110.02	127.953	125.685	45.71
05-02-2010	94	96	92	93	45732500	99.48	109.53	127.613	125.855	42.43
08-02-2010	94	94	88	91	22798500	99.18	109.05	127.127	126.005	39.39
09-02-2010	90	91	89	91	6258500	98.74	108.55	126.593	126.135	39.39
10-02-2010	91	93	91	92	6438500	98.4	108.07	126.08	126.255	41.81
11-02-2010	92	92	89	89	9055500	98.04	107.57	125.547	126.345	37.04
12-02-2010	89	92	89	90	11770000	97.82	107.08	125.06	126.415	39.52
15-02-2010	92	96	92	94	33598500	97.72	106.68	124.587	126.49	48.28
16-02-2010	95	97	94	96	22438000	97.62	106.33	124.093	126.515	52.03
17-02-2010	96	98	96	96	24232500	97.52	105.98	123.6	126.46	52.03
18-02-2010	88	96	88	94	12729500	97.38	105.6	123.16	126.45	48.00
19-02-2010	94	94	92	94	9160000	97.16	105.21	122.647	126.455	48.00
22-02-2010	94	95	92	92	14620500	96.86	104.79	122.14	126.49	44.04
23-02-2010	92	95	92	95	10821500	96.72	104.44	121.673	126.555	50.62
24-02-2010	94	96	93	94	9288000	96.5	104.07	121.213	126.595	48.57
25-02-2010	94	96	93	94	12383000	96.34	103.71	120.733	126.625	48.57
01-03-2010	94	96	93	93	7385500	96.16	103.35	120.233	126.585	46.39
02-03-2010	94	95	93	95	14256500	96.04	103.01	119.767	126.535	51.11
03-03-2010	95	96	94	95	12591500	95.9	102.64	119.32	126.5	51.11
04-03-2010	94	95	93	94	2216500	95.76	102.26	118.827	126.515	48.63
05-03-2010	95	95	93	94	3804000	95.68	101.92	118.333	126.535	48.63
08-03-2010	94	99	94	97	35619000	95.78	101.61	117.853	126.555	56.06
09-03-2010	97	101	96	99	51511000	95.9	101.32	117.393	126.59	60.19
10-03-2010	99	100	97	98	16610500	95.92	101.03	116.92	126.625	57.29
11-03-2010	99	99	97	98	14689000	95.96	100.77	116.393	126.665	57.29
12-03-2010	99	102	98	100	61856000	95.94	100.51	115.88	126.715	61.58
15-03-2010	100	102	99	101	15366500	95.88	100.27	115.347	126.82	63.56
17-03-2010	102	104	100	101	25458500	95.86	100.03	114.84	126.91	63.56
18-03-2010	101	107	100	104	98368500	95.92	99.84	114.367	127.005	69.08
19-03-2010	104	124	104	114	474852000	96.18	99.73	113.953	127.13	79.98
22-03-2010	115	120	108	111	151792500	96.4	99.61	113.52	127.145	71.80
23-03-2010	113	114	107	108	37781000	96.6	99.53	113.073	126.96	64.68
24-03-2010	110	111	106	108	42644000	96.76	99.41	112.653	126.81	64.68
25-03-2010	108	111	108	109	75887000	96.9	99.34	112.2	126.69	65.99
26-03-2010	110	113	105	106	116520000	97	99.29	111.74	126.54	58.95
29-03-2010	108	108	104	106	54684000	97.14	99.34	111.3	126.3	58.95
30-03-2010	106	109	106	107	43168000	97.34	99.37	110.86	126.09	60.58
31-03-2010	107	113	106	107	117599500	97.54	99.4	110.427	125.9	60.58
01-04-2010	108	110	107	109	43558500	97.8	99.49	110.067	125.72	63.89
05-04-2010	110	111	108	109	51509500	98.08	99.63	109.76	125.515	63.89
06-04-2010	109	111	107	110	72577500	98.42	99.75	109.44	125.275	65.57
07-04-2010	110	117	110	116	242431500	98.86	99.93	109.16	125.035	73.52
08-04-2010	115	126	115	122	380378500	99.32	100.16	108.913	124.58	78.80
09-04-2010	123	131	122	127	475669000	99.96	100.44	108.74	124.17	82.01
12-04-2010	129	129	124	126	106008500	100.6	100.75	108.56	123.76	79.42
13-04-2010	126	126	120	122	76664500	101.12	100.89	108.36	123.4	69.90
14-04-2010	122	130	122	126	188430500	101.74	101.09	108.22	123.08	73.34
15-04-2010	126	128	124	125	53677000	102.38	101.3	108.133	122.745	71.15
16-04-2010	125	126	122	123	44078000	102.94	101.51	108.1	122.47	66.85
19-04-2010	122	123	115	117	105521000	103.34	101.67	108.093	122.18	55.92
20-04-2010	120	122	117	122	42735000	103.88	101.82	107.973	121.935	61.56
21-04-2010	123	129	122	126	265726500	104.54	102.01	107.867	121.845	65.38
22-04-2010	126	128	125	126	81148500	105.24	102.21	107.78	121.655	65.38
23-04-2010	127	140	126	136	614411000	106.14	102.44	107.747	121.48	73.11
26-04-2010	138	140	131	134	283148000	106.98	102.69	107.707	121.305	69.76
27-04-2010	134	141	134	139	287224500	107.98	103.01	107.707	121.155	73.08
28-04-2010	134	147	133	145	416260000	109.08	103.45	107.747	121.065	76.43
29-04-2010	147	172	147	170	1150537500	110.6	104.16	107.987	121.09	84.88
30-04-2010	173	179	172	174	528905000	112.16	104.89	108.273	121.11	85.76
03-05-2010	172	177	166	171	207846000	113.66	105.59	108.54	121.115	81.91
04-05-2010	173	176	163	165	280087500	115.08	106.23	108.76	121.14	74.69
05-05-2010	160	163	147	149	339591000	116.18	106.67	108.867	121.03	59.61
06-05-2010	148	154	141	154	283363500	117.42	107.14	109	120.96	62.18
07-05-2010	141	149	139	144	164935000	118.4	107.56	109.093	120.855	54.68
10-05-2010	146	159	146	159	204273000	119.7	108.1	109.28	120.835	62.07
11-05-2010	160	162	152	152	258701000	120.86	108.6	109.427	120.765	57.37
12-05-2010	154	156	152	155	67792500	122.1	109.13	109.6	120.7	58.81
14-05-2010	156	158	153	154	66083500	123.28	109.66	109.767	120.645	58.11
17-05-2010	152	155	145	155	149315500	124.48	110.19	109.92	120.61	58.64
18-05-2010	157	161	154	160	222074500	125.8	110.78	110.107	120.57	61.29
19-05-2010	158	169	154	155	547273500	127.02	111.35	110.287	120.505	57.33
20-05-2010	156	163	147	155	390615000	128.18	111.98	110.467	120.435	57.33
21-05-2010	148	149	140	146	239789000	129.12	112.51	110.587	120.325	50.52
24-05-2010	147	149	122	125	142303500	129.66	112.79	110.573	120.105	38.90
25-05-2010	125	125	98	107	182391500	129.84	112.9	110.46	119.755	32.08
26-05-2010	109	137	109	137	211426000	130.58	113.26	110.533	119.555	48.33
27-05-2010	137	144	118	134	296310500	131.24	113.56	110.593	119.32	47.11
31-05-2010	134	142	134	139	94747500	132	113.93	110.687	119.13	49.39
01-06-2010	137	145	134	138	194653000	132.68	114.3	110.787	118.945	48.94
02-06-2010	140	141	132	136	91716000	133.12	114.65	110.86	118.745	47.99
03-06-2010	139	140	136	136	93914000	133.62	115.01	110.947	118.545	47.99
04-06-2010	136	138	133	134	40260500	134.14	115.37	111.067	118.34	46.93
07-06-2010	127	140	126	134	111290500	134.66	115.71	111.16	118.155	46.93
08-06-2010	136	142	134	139	221662000	135.26	116.08	111.313	117.965	50.12
09-06-2010	140	141	134	138	88363500	135.9	116.45	111.493	117.78	49.48
10-06-2010	138	140	136	136	76913000	136.5	116.82	111.727	117.6	48.15
11-06-2010	137	139	134	136	49114000	137.08	117.21	111.94	117.415	48.15
14-06-2010	136	137	134	136	17146000	137.66	117.6	112.153	117.235	48.15
15-06-2010	136	136	130	132	39382000	138.12	117.96	112.367	117.08	45.14
16-06-2010	133	136	131	132	56806500	138.58	118.33	112.613	116.965	45.14
17-06-2010	132	134	130	131	41813500	139	118.71	112.833	116.83	44.33
18-06-2010	132	134	130	133	71419500	139.34	119.1	113.067	116.705	46.39
21-06-2010	136	140	134	138	196550000	139.66	119.49	113.327	116.6	51.25
22-06-2010	138	143	137	141	347745500	139.94	119.95	113.607	116.54	53.95
23-06-2010	140	150	140	150	497903000	140.42	120.51	113.973	116.525	60.93
24-06-2010	152	154	144	145	280097500	140.88	121	114.22	116.49	55.86
25-06-2010	144	147	143	147	165624500	141.3	121.52	114.493	116.49	57.39
28-06-2010	147	148	141	143	73175500	141.66	122.02	114.753	116.515	53.41
29-06-2010	143	143	132	133	102311000	141.86	122.4	114.96	116.54	45.01
30-06-2010	131	140	128	140	114850000	142.32	122.83	115.22	116.65	50.84
01-07-2010	137	138	133	134	61284000	142.56	123.22	115.4	116.62	46.31
02-07-2010	134	137	133	136	48876500	142.76	123.65	115.593	116.59	47.97
05-07-2010	136	137	132	133	43379500	142.9	124.07	115.773	116.56	45.68
06-07-2010	132	136	131	134	24790000	142.86	124.5	115.913	116.525	46.60
07-07-2010	134	134	131	132	40675000	142.82	124.9	116.067	116.485	44.97
08-07-2010	134	140	132	138	129657000	142.8	125.39	116.273	116.48	50.56
09-07-2010	139	139	134	136	29021500	142.62	125.85	116.507	116.465	48.78
12-07-2010	137	137	132	133	38363000	141.88	126.24	116.733	116.46	46.16
13-07-2010	132	134	131	133	36554000	141.06	126.61	116.947	116.47	46.16
14-07-2010	134	136	129	130	88911500	140.24	126.95	117.14	116.465	43.45
15-07-2010	130	131	124	126	74191500	139.46	127.27	117.307	116.435	40.07
16-07-2010	126	126	121	122	73973500	138.92	127.55	117.42	116.38	36.97
19-07-2010	122	124	112	117	81157500	138.18	127.8	117.487	116.295	33.49
20-07-2010	118	125	115	120	125328000	137.7	128.05	117.607	116.245	37.31
21-07-2010	121	124	120	123	60699500	136.98	128.34	117.727	116.205	40.95
22-07-2010	123	125	121	122	70889500	136.38	128.62	117.86	116.165	40.12
23-07-2010	123	124	120	122	27742500	135.72	128.91	117.993	116.13	40.12
26-07-2010	122	122	116	118	18613500	135	129.14	118.107	116.075	36.64
27-07-2010	118	122	117	118	18886000	134.26	129.37	118.213	116.005	36.64
28-07-2010	121	126	117	126	95114000	133.58	129.69	118.38	115.975	47.25
29-07-2010	127	129	125	126	119473000	133	130.01	118.567	115.965	47.25
30-07-2010	128	132	127	127	141244000	132.44	130.31	118.8	115.96	48.50
02-08-2010	127	128	125	126	19930500	132.04	130.58	119.02	115.95	47.29
03-08-2010	128	128	120	122	48945000	131.98	130.82	119.187	115.925	42.71
04-08-2010	125	125	120	121	20934500	132.26	131.05	119.353	115.91	41.63
05-08-2010	122	125	120	123	27628500	131.98	131.28	119.5	115.895	44.66
06-08-2010	123	123	117	120	24961000	131.7	131.47	119.607	115.87	41.20
09-08-2010	120	122	118	121	33716500	131.34	131.67	119.733	115.85	42.79
10-08-2010	121	122	118	120	10053000	130.98	131.83	119.86	115.835	41.58
11-08-2010	120	124	120	121	69492500	130.68	131.9	119.993	115.815	43.31
12-08-2010	120	121	112	117	138249000	130.3	131.96	120.107	115.785	38.42
13-08-2010	117	117	114	116	16487000	129.94	132.04	120.227	115.785	37.29
16-08-2010	116	116	111	112	22268500	129.5	132.08	120.307	115.745	33.08
18-08-2010	112	113	108	111	22969000	128.94	132.1	120.367	115.72	32.11
19-08-2010	109	110	104	105	34469500	128.28	132.09	120.393	115.69	26.97
20-08-2010	104	111	102	109	26193500	127.74	132.12	120.46	115.73	34.49
23-08-2010	109	116	108	112	76159500	127.26	132.17	120.56	115.77	39.52
24-08-2010	112	114	111	112	32584500	126.78	132.22	120.66	115.81	39.52
25-08-2010	111	116	111	115	63600000	126.44	132.28	120.787	115.885	44.47
26-08-2010	116	120	115	116	61883500	126.12	132.35	120.927	115.99	46.05
27-08-2010	113	116	111	111	27668500	125.72	132.36	121.047	116.055	39.92
30-08-2010	113	114	110	111	13217000	125.28	132.31	121.16	116.12	39.92
31-08-2010	110	111	106	111	32505000	124.74	132.2	121.24	116.18	39.92
01-09-2010	111	113	110	111	31325500	124.14	132.04	121.347	116.24	39.92
02-09-2010	111	112	108	110	15054500	123.34	131.88	121.453	116.315	38.54
03-09-2010	110	112	109	111	30671500	122.66	131.77	121.553	116.33	40.75
06-09-2010	111	112	110	111	15504500	121.94	131.62	121.66	116.355	40.75
07-09-2010	111	113	110	111	29397000	121.3	131.48	121.78	116.39	40.75
15-09-2010	111	114	111	112	52789500	120.88	131.37	121.893	116.44	43.29
16-09-2010	113	125	111	122	231419500	120.52	131.42	122.06	116.545	61.21
17-09-2010	123	129	123	127	212322500	120.38	131.47	122.273	116.645	66.85
20-09-2010	128	131	127	127	136296500	120.2	131.48	122.5	116.745	66.85
21-09-2010	128	130	126	128	119130500	120.1	131.5	122.747	116.855	67.94
22-09-2010	128	133	125	127	226279000	119.96	131.41	122.987	116.925	65.63
23-09-2010	129	129	123	127	69151500	119.86	131.34	123.22	117.015	65.63
24-09-2010	126	130	125	129	52960500	119.68	131.24	123.487	117.125	68.14
27-09-2010	132	137	130	134	258199500	119.64	131.13	123.78	117.29	73.37
28-09-2010	136	136	129	131	47347000	119.6	130.74	124.027	117.45	66.33
29-09-2010	131	134	129	131	63039500	119.56	130.31	124.26	117.6	66.33
30-09-2010	131	132	123	124	22556500	119.44	129.84	124.447	117.715	52.66
01-10-2010	124	128	124	125	21496000	119.42	129.44	124.653	117.835	54.11
04-10-2010	126	130	123	124	38697000	119.46	129.19	124.853	117.93	52.38
05-10-2010	126	129	124	129	40338500	119.7	128.94	125.1	118.04	59.39
06-10-2010	131	132	128	129	108942000	119.88	128.79	125.327	118.175	59.39
07-10-2010	130	130	125	127	36467000	119.96	128.47	125.547	118.285	55.59
08-10-2010	128	137	128	131	317451500	120.14	128.26	125.793	118.43	60.96
11-10-2010	133	133	129	131	51383000	120.32	128.02	126.047	118.575	60.96
12-10-2010	131	132	128	129	46635500	120.54	127.77	126.273	118.715	56.97
13-10-2010	130	132	129	132	39735500	120.82	127.54	126.52	118.865	61.09
14-10-2010	134	134	131	133	75657000	120.96	127.27	126.78	119.025	62.38
15-10-2010	133	138	132	134	156280000	121.12	127.06	127.047	119.205	63.68
18-10-2010	136	137	130	131	61318000	121.2	126.82	127.273	119.4	57.29
19-10-2010	132	133	130	132	41643000	121.32	126.68	127.493	119.595	58.77
20-10-2010	129	132	128	131	35074000	121.5	126.74	127.713	119.765	56.65
21-10-2010	133	136	131	134	80878000	121.76	127.01	127.953	119.955	61.18
22-10-2010	134	134	131	131	21835500	121.92	126.95	128.16	120.105	54.99
25-10-2010	133	133	130	133	17399500	122.18	126.94	128.373	120.25	58.04
26-10-2010	133	133	129	129	20692000	122.34	126.84	128.56	120.385	50.65
27-10-2010	129	130	126	128	37715500	122.5	126.74	128.72	120.52	48.98
28-10-2010	127	128	124	125	28297500	122.58	126.63	128.793	120.64	44.24
29-10-2010	124	127	124	125	21692500	122.74	126.52	128.887	120.765	44.24
01-11-2010	125	127	124	126	12227500	122.94	126.44	129.007	120.905	46.25
02-11-2010	126	127	125	126	13507000	123.22	126.36	129.127	121.035	46.25
03-11-2010	126	127	123	125	20859500	123.5	126.22	129.233	121.15	44.39
04-11-2010	126	126	123	125	8763500	123.9	126.09	129.36	121.27	44.39
05-11-2010	126	126	124	125	10444500	124.22	125.98	129.487	121.4	44.39
08-11-2010	125	126	124	126	14950000	124.5	125.88	129.613	121.545	47.05
09-11-2010	126	126	117	121	80612000	124.68	125.73	129.707	121.665	37.43
10-11-2010	121	121	115	117	69808500	124.72	125.58	129.76	121.77	31.83
11-11-2010	115	122	115	121	40111500	124.82	125.47	129.84	121.9	41.29
12-11-2010	121	121	113	116	39779000	124.92	125.32	129.88	122.015	34.79
15-11-2010	116	117	113	115	12755500	125	125.14	129.873	122.12	33.65
16-11-2010	114	116	113	114	15629500	125.06	124.9	129.82	122.195	32.50
18-11-2010	115	117	114	117	19375000	125.18	124.66	129.753	122.305	39.20
19-11-2010	117	120	115	116	18928000	125.3	124.32	129.687	122.415	37.85
22-11-2010	117	117	114	116	7354500	125.4	124.03	129.647	122.515	37.85
23-11-2010	116	118	114	115	29552500	125.48	123.71	129.573	122.615	36.40
24-11-2010	115	116	113	113	19788000	125.52	123.41	129.493	122.715	33.62
25-11-2010	107	120	107	118	37858500	125.64	123.26	129.46	122.83	44.94
26-11-2010	118	121	115	116	31166500	125.52	123.02	129.453	122.925	41.87
29-11-2010	115	120	114	117	16213500	125.32	122.85	129.42	123.035	43.93
30-11-2010	117	117	112	112	30576000	125.02	122.61	129.327	123.13	36.88
01-12-2010	112	116	112	116	15666000	124.78	122.44	129.26	123.255	44.55
02-12-2010	116	117	114	114	14170500	124.52	122.24	129.113	123.37	41.81
03-12-2010	115	117	114	115	9948000	124.28	122.07	128.987	123.485	43.68
06-12-2010	115	117	115	116	5313500	124.02	121.85	128.833	123.62	45.55
08-12-2010	116	121	115	121	64780000	123.76	121.7	128.673	123.775	53.84
09-12-2010	121	125	118	123	59028000	123.6	121.6	128.36	123.92	56.68
10-12-2010	123	124	120	121	21870500	123.4	121.48	128.007	124.045	53.16
13-12-2010	121	122	117	117	16139000	123.26	121.35	127.647	124.15	46.88
14-12-2010	117	122	117	120	15484000	123.16	121.29	127.347	124.28	51.51
15-12-2010	120	121	117	120	20041000	123.08	121.27	127.153	124.41	51.51
16-12-2010	120	120	116	117	15233500	122.84	121.27	126.907	124.535	46.78
17-12-2010	117	118	115	117	7553500	122.6	121.24	126.727	124.645	46.78
20-12-2010	118	122	115	117	13757500	122.4	121.18	126.447	124.76	46.78
21-12-2010	118	120	115	116	14201000	122.1	121.12	126.207	124.87	45.06
22-12-2010	116	118	116	116	2786500	121.8	121.06	125.947	124.985	45.06
23-12-2010	117	118	114	115	9028000	121.52	121.03	125.687	125.085	43.22
27-12-2010	115	116	114	115	5858500	121.18	121	125.42	125.185	43.22
28-12-2010	115	115	114	114	8980000	120.8	120.88	125.113	125.285	41.26
29-12-2010	114	116	113	114	14708000	120.4	120.76	124.84	125.385	41.26
30-12-2010	115	117	113	116	32992500	120.1	120.65	124.58	125.48	46.85
03-01-2011	117	118	113	115	22660000	119.76	120.54	124.373	125.56	44.57
04-01-2011	115	118	115	116	30980000	119.46	120.48	124.313	125.65	47.33
05-01-2011	115	117	114	115	11176500	119.08	120.42	124.367	125.735	44.92
06-01-2011	116	116	114	115	28406000	118.76	120.34	124.22	125.81	44.92
07-01-2011	115	116	111	113	34346000	118.36	120.27	124.08	125.87	40.17
10-01-2011	113	113	106	109	33393000	117.96	120.15	123.88	125.91	32.73
11-01-2011	109	111	105	107	13587000	117.54	120.02	123.673	125.925	29.76
12-01-2011	109	110	107	109	17492000	117.22	119.9	123.493	125.9	36.01
13-01-2011	110	111	108	108	14827500	116.88	119.81	123.307	125.885	34.36
14-01-2011	109	111	107	111	13977500	116.58	119.76	123.153	125.9	42.81
17-01-2011	111	111	108	108	15892500	116.22	119.72	122.98	125.9	37.60
18-01-2011	108	110	108	108	5269000	115.88	119.69	122.773	125.895	37.60
19-01-2011	108	110	107	107	9674500	115.52	119.71	122.567	125.9	35.91
20-01-2011	107	108	105	107	27962000	115.16	119.69	122.373	125.905	35.91
21-01-2011	107	107	102	104	19912500	114.72	119.61	122.16	125.89	31.05
24-01-2011	105	106	101	102	11142000	114.34	119.51	121.933	125.865	28.30
25-01-2011	104	106	102	105	10145000	114.1	119.41	121.753	125.845	37.27
26-01-2011	105	109	105	108	18337000	113.84	119.33	121.593	125.84	44.72
27-01-2011	108	109	106	107	9598500	113.66	119.29	121.433	125.825	42.89
28-01-2011	107	107	104	106	7972000	113.48	119.24	121.253	125.775	41.08
31-01-2011	104	106	101	106	11173500	113.32	119.19	121.04	125.695	41.08
01-02-2011	105	107	104	107	7862000	113.12	119.15	120.813	125.595	43.83
02-02-2011	107	108	106	107	1812500	112.94	119.12	120.527	125.5	43.83
04-02-2011	107	108	105	107	935500	112.76	119.08	120.273	125.425	43.83
07-02-2011	106	106	105	106	2110000	112.58	119.03	120	125.325	41.42
08-02-2011	106	108	105	105	2993000	112.42	118.97	119.747	125.225	39.10
09-02-2011	105	105	102	105	3366500	112.16	118.9	119.56	125.135	39.10
10-02-2011	105	105	101	102	5242500	111.88	118.7	119.307	125.06	32.73
11-02-2011	101	104	101	104	2379500	111.62	118.47	119.107	124.97	39.78
14-02-2011	105	105	102	104	2831000	111.46	118.24	118.893	124.86	39.78
16-02-2011	104	104	102	104	1557500	111.22	118	118.7	124.75	39.78
17-02-2011	104	105	102	104	3569000	111.02	117.77	118.5	124.59	39.78
18-02-2011	104	106	104	105	11589500	110.82	117.55	118.32	124.445	43.74
21-02-2011	105	105	104	105	6905500	110.6	117.31	118.1	124.275	43.74
22-02-2011	102	109	102	107	17767500	110.32	117.04	117.907	124.085	51.19
23-02-2011	106	109	106	108	17474500	110.02	116.81	117.74	123.775	54.44
24-02-2011	108	118	108	110	252423500	109.8	116.6	117.587	123.455	60.15
25-02-2011	111	114	110	111	48643500	109.68	116.47	117.46	123.155	62.67
28-02-2011	112	114	110	111	30661000	109.5	116.33	117.36	122.885	62.67
01-03-2011	111	114	110	111	39325500	109.32	116.2	117.287	122.695	62.67
02-03-2011	109	111	109	110	11086500	109.18	116.01	117.24	122.475	58.08
03-03-2011	111	113	110	111	10374000	109.06	115.83	117.18	122.31	61.15
04-03-2011	112	112	109	110	9783000	108.92	115.66	117.093	122.065	56.68
07-03-2011	111	111	109	110	12751500	108.8	115.45	117.013	121.855	56.68
08-03-2011	110	111	108	111	22509000	108.7	115.25	116.94	121.635	60.06
09-03-2011	111	113	109	110	37742500	108.6	115.06	116.887	121.415	55.41
10-03-2011	110	114	110	110	37640000	108.5	114.84	116.833	121.19	55.41
11-03-2011	110	112	108	110	18099500	108.42	114.61	116.727	120.94	55.41
14-03-2011	109	111	109	110	8704500	108.34	114.37	116.62	120.715	55.41
15-03-2011	109	109	105	107	27475000	108.16	114.13	116.487	120.475	42.21
16-03-2011	107	108	105	106	27859000	107.98	113.87	116.353	120.275	38.88
17-03-2011	105	106	104	106	13533000	107.78	113.62	116.247	120.18	38.88
18-03-2011	106	107	105	107	7891500	107.62	113.35	116.153	120.18	44.00
21-03-2011	107	107	106	107	3440500	107.46	113.11	116.047	120.03	44.00
22-03-2011	108	108	106	107	11966500	107.34	112.85	115.96	119.895	44.00
23-03-2011	107	107	105	105	3971000	107.26	112.61	115.853	119.725	36.39
24-03-2011	106	110	106	109	27304000	107.3	112.42	115.78	119.58	53.65
25-03-2011	109	111	108	109	16654000	107.3	112.26	115.7	119.445	53.65
28-03-2011	109	109	107	108	6087500	107.3	112.09	115.64	119.305	49.74
29-03-2011	108	111	108	110	29957000	107.28	111.93	115.6	119.185	56.57
30-03-2011	111	113	110	112	43481500	107.36	111.79	115.6	119.075	62.11
31-03-2011	112	112	108	108	20227000	107.36	111.62	115.58	118.92	48.72
01-04-2011	110	112	110	111	23739000	107.44	111.48	115.62	118.785	56.32
04-04-2011	112	112	110	111	5837000	107.52	111.34	115.633	118.66	56.32
05-04-2011	110	111	108	109	11500000	107.62	111.17	115.613	118.525	50.53
06-04-2011	110	114	109	113	69652000	107.84	111.09	115.62	118.41	59.50
07-04-2011	114	114	111	112	29829000	107.98	111.04	115.6	118.31	56.73
08-04-2011	112	112	110	111	9093500	108.04	110.94	115.567	118.205	54.02
11-04-2011	111	112	110	110	4882500	108.1	110.88	115.56	118.1	51.38
12-04-2011	110	111	109	109	5731500	108.16	110.82	115.547	117.98	48.81
13-04-2011	109	111	109	109	21495000	108.22	110.77	115.533	117.835	48.81
14-04-2011	110	110	108	109	10217000	108.26	110.69	115.52	117.675	48.81
15-04-2011	109	110	108	109	11718500	108.3	110.62	115.513	117.47	48.81
18-04-2011	110	110	108	108	13148000	108.32	110.54	115.493	117.285	45.73
19-04-2011	108	110	108	110	9070000	108.4	110.49	115.487	117.1	52.22
20-04-2011	110	111	109	109	16612000	108.48	110.45	115.473	116.93	49.06
21-04-2011	110	112	109	111	16724000	108.6	110.38	115.467	116.82	54.93
25-04-2011	112	112	109	111	6431000	108.78	110.33	115.393	116.675	54.93
26-04-2011	111	112	109	112	10593000	108.94	110.28	115.293	116.565	57.76
27-04-2011	112	115	112	112	49582500	109.1	110.28	115.193	116.445	57.76
28-04-2011	113	114	110	113	32279500	109.28	110.25	115.093	116.345	60.62
29-04-2011	113	114	112	113	12151500	109.46	110.24	115	116.24	60.62
02-05-2011	111	115	111	114	24499000	109.64	110.23	114.913	116.15	63.49
03-05-2011	114	114	111	111	13300000	109.76	110.18	114.793	116.015	51.39
04-05-2011	111	112	109	111	18853000	109.84	110.08	114.64	115.89	51.39
05-05-2011	111	115	110	114	44585000	109.96	109.99	114.527	115.795	60.19
06-05-2011	113	115	112	113	16699000	110.02	109.91	114.407	115.695	56.52
09-05-2011	114	115	112	113	9577500	110.06	109.87	114.333	115.61	56.52
10-05-2011	112	122	112	122	207393500	110.28	109.89	114.313	115.59	73.43
11-05-2011	121	125	120	123	116274500	110.52	109.92	114.307	115.595	74.61
12-05-2011	122	126	121	123	117195500	110.78	109.98	114.267	115.625	74.61
13-05-2011	123	132	123	132	237412000	111.2	110.13	114.287	115.685	82.66
16-05-2011	131	134	128	129	134130500	111.58	110.25	114.3	115.715	74.22
18-05-2011	129	134	129	133	97731500	112.04	110.42	114.313	115.77	77.52
19-05-2011	134	136	129	130	105741000	112.42	110.56	114.307	115.81	70.25
20-05-2011	129	131	125	127	65391000	112.76	110.68	114.293	115.855	63.82
23-05-2011	125	126	120	121	96198500	112.98	110.74	114.22	115.87	53.30
24-05-2011	118	126	118	126	44291500	113.3	110.86	114.173	115.87	59.32
25-05-2011	125	127	124	126	32869000	113.62	110.98	114.12	115.87	59.32
26-05-2011	126	128	125	126	28975000	114	111.08	114.087	115.865	59.32
27-05-2011	126	127	125	126	21897500	114.4	111.19	114.047	115.865	59.32
30-05-2011	126	126	122	122	21306500	114.72	111.25	113.987	115.865	52.09
31-05-2011	124	127	121	124	41824500	115.06	111.34	113.92	115.88	55.04
01-06-2011	125	128	125	126	34002000	115.44	111.45	113.887	115.895	57.84
03-06-2011	117	125	117	124	18275500	115.78	111.56	113.827	115.915	54.21
06-06-2011	124	132	123	131	108583000	116.3	111.78	113.84	115.965	62.96
07-06-2011	131	133	129	132	119274500	116.76	112.03	113.867	116.025	64.02
08-06-2011	132	133	129	129	39669000	117.16	112.23	113.893	116.065	58.61
09-06-2011	130	131	128	129	23347500	117.58	112.44	113.92	116.125	58.61
10-06-2011	129	130	124	125	34941000	117.88	112.58	113.913	116.17	51.84
13-06-2011	125	125	122	123	26144500	118.1	112.73	113.893	116.225	48.80
14-06-2011	123	125	123	125	14390500	118.44	112.9	113.893	116.295	51.84
15-06-2011	125	127	122	123	28916500	118.68	113.06	113.88	116.385	48.72
16-06-2011	121	121	116	117	60720500	118.8	113.16	113.827	116.425	40.80
17-06-2011	118	118	116	118	11263000	118.98	113.3	113.773	116.455	42.48
20-06-2011	120	122	116	116	17165000	119.04	113.44	113.74	116.475	40.04
21-06-2011	117	126	117	124	77573000	119.28	113.63	113.787	116.52	51.95
22-06-2011	125	126	123	123	24709000	119.52	113.78	113.8	116.555	50.60
23-06-2011	123	124	122	124	9948500	119.8	113.95	113.853	116.62	51.94
24-06-2011	122	125	121	123	12973000	120.08	114.12	113.907	116.68	50.46
27-06-2011	123	124	122	124	7101000	120.38	114.3	113.973	116.745	51.94
28-06-2011	124	127	124	125	24616500	120.7	114.48	114.027	116.815	53.43
30-06-2011	126	129	125	127	46067500	121.06	114.68	114.1	116.9	56.36
01-07-2011	127	134	126	132	194904000	121.54	114.93	114.207	117.005	62.67
04-07-2011	133	144	132	143	426052500	122.2	115.3	114.393	117.165	72.20
05-07-2011	143	146	141	143	244094500	122.88	115.68	114.593	117.325	72.20
06-07-2011	142	143	136	137	177725000	123.4	116	114.72	117.45	62.16
07-07-2011	138	143	137	140	103632500	123.98	116.38	114.88	117.54	64.80
08-07-2011	141	143	139	141	48847000	124.56	116.75	115.04	117.61	65.66
11-07-2011	141	142	137	137	41613500	125.06	117.08	115.207	117.66	59.41
12-07-2011	134	141	134	140	107709500	125.6	117.44	115.367	117.72	62.31
13-07-2011	140	153	140	153	289213500	126.4	117.93	115.627	117.85	71.72
14-07-2011	153	154	149	152	145457000	127.16	118.4	115.873	117.975	70.27
15-07-2011	150	161	150	158	196358000	128.1	118.93	116.153	118.12	73.71
18-07-2011	158	169	158	164	216024500	129.16	119.5	116.44	118.27	76.62
19-07-2011	163	190	162	189	464315500	130.66	120.31	116.88	118.56	84.39
20-07-2011	191	196	187	190	247444000	132.2	121.11	117.34	118.855	84.61
21-07-2011	190	197	190	190	129855000	133.74	121.9	117.827	119.185	84.61
22-07-2011	192	196	190	190	49320000	135.1	122.69	118.293	119.51	84.61
25-07-2011	190	192	187	189	53050500	136.42	123.47	118.753	119.835	83.15
26-07-2011	190	194	189	191	96144000	137.78	124.28	119.247	120.145	83.75
27-07-2011	194	206	192	202	232493000	139.18	125.19	119.813	120.51	86.60
28-07-2011	202	207	195	206	117823000	140.72	126.15	120.407	120.905	87.47
29-07-2011	206	212	203	205	186940000	142.16	127.1	121	121.275	85.98
01-08-2011	206	235	206	235	299438000	144.26	128.34	121.793	121.795	90.95
02-08-2011	229	251	229	245	225843500	146.62	129.69	122.66	122.375	91.98
03-08-2011	229	245	224	240	192423000	149	130.99	123.493	122.915	86.70
04-08-2011	235	240	213	213	216429500	150.74	132.02	124.153	123.315	65.02
05-08-2011	200	206	192	200	209227000	152.22	132.92	124.727	123.645	57.55
08-08-2011	197	219	189	207	298885500	153.84	133.92	125.333	124.025	60.20
09-08-2011	196	219	187	201	393797000	155.34	134.87	125.907	124.37	56.92
10-08-2011	208	219	205	206	176324000	157.02	135.87	126.507	124.745	58.93
11-08-2011	206	211	200	210	60937500	158.74	136.9	127.14	125.125	60.52
12-08-2011	213	219	210	211	116481500	160.44	137.94	127.78	125.525	60.92
15-08-2011	213	229	212	224	134441500	162.44	139.11	128.52	125.98	65.84
16-08-2011	224	229	213	224	108944500	164.3	140.3	129.287	126.455	65.84
18-08-2011	224	224	219	219	46686000	166.04	141.4	130.033	126.91	62.34
19-08-2011	212	219	210	213	179611500	167.72	142.44	130.727	127.35	58.33
22-08-2011	213	219	211	219	60186000	169.52	143.55	131.467	127.82	61.03
23-08-2011	219	224	213	224	59052000	171.5	144.69	132.22	128.31	63.17
24-08-2011	224	277	224	277	322937000	174.58	146.34	133.347	129.065	77.36
25-08-2011	299	347	293	315	519600500	178.38	148.41	134.727	130.015	82.55
26-08-2011	309	331	304	315	165831000	182.22	150.45	136.113	130.965	82.55
05-09-2011	309	331	299	304	198975000	185.96	152.38	137.427	131.86	76.65
06-09-2011	304	315	299	315	77739000	189.9	154.44	138.833	132.805	78.32
07-09-2011	315	325	309	309	110026000	193.76	156.4	140.213	133.745	75.17
08-09-2011	315	325	304	325	129963500	197.78	158.53	141.68	134.785	77.74
09-09-2011	325	341	320	336	244076500	202.04	160.78	143.2	135.86	79.33
12-09-2011	325	341	320	331	199029000	206.18	162.99	144.693	136.935	76.65
13-09-2011	336	341	315	320	144735000	210.12	165.1	146.12	137.96	70.98
14-09-2011	325	325	299	315	164092000	213.94	167.16	147.513	138.965	68.50
15-09-2011	320	325	304	315	70416500	217.74	169.22	148.9	139.955	68.50
16-09-2011	315	325	309	315	107649000	221.5	171.28	150.287	140.95	68.50
19-09-2011	315	320	304	304	82921000	224.94	173.24	151.6	141.89	62.50
20-09-2011	304	315	299	315	79931500	228.38	175.29	152.993	142.89	65.73
21-09-2011	315	315	299	299	72633000	231.5	177.19	154.287	143.82	57.91
22-09-2011	288	293	267	272	139228000	234.2	178.8	155.4	144.59	47.61
23-09-2011	267	293	245	288	170448500	237.16	180.57	156.64	145.45	52.95
26-09-2011	288	288	229	267	170016500	239.68	182.12	157.727	146.2	46.28
27-09-2011	272	283	272	283	95954500	242.6	183.83	158.92	147.055	51.31
28-09-2011	283	283	267	272	46976000	245.24	185.42	160.04	147.835	47.99
29-09-2011	267	272	261	267	29088500	247.52	186.96	161.127	148.6	46.51
30-09-2011	267	277	261	267	67409500	249.82	188.49	162.207	149.36	46.51
03-10-2011	256	261	240	245	56095500	251.56	189.83	163.14	150.005	40.20
04-10-2011	229	240	219	224	63705000	252.76	190.96	163.92	150.52	35.28
05-10-2011	229	235	224	229	50001000	253.56	192.11	164.727	151.05	37.25
06-10-2011	235	251	235	251	74598000	254.78	193.49	165.667	151.7	45.16
07-10-2011	256	267	235	240	69013500	255.78	194.76	166.527	152.315	42.29
10-10-2011	240	245	235	245	22662000	256.88	195.99	167.42	152.94	44.03
11-10-2011	251	267	245	256	112075500	258.22	197.32	168.387	153.62	47.76
12-10-2011	256	272	256	272	162191000	259.84	198.81	169.467	154.395	52.70
13-10-2011	272	277	256	261	143136000	261.02	200.1	170.467	155.115	49.25
14-10-2011	256	261	245	251	49743500	261.92	201.32	171.407	155.785	46.29
17-10-2011	256	309	256	309	753516000	264	203.08	172.733	156.75	60.97
18-10-2011	299	325	293	304	817313000	265.38	204.82	174.02	157.69	59.46
19-10-2011	315	331	309	315	548221500	266.78	206.7	175.387	158.69	61.71
20-10-2011	309	315	299	304	158397500	268.06	208.53	176.68	159.635	58.23
21-10-2011	304	309	293	299	147671500	269.78	210.26	177.94	160.56	56.67
24-10-2011	309	320	304	315	342345000	272.08	212.15	179.307	161.565	60.34
25-10-2011	320	320	299	304	168973500	274.02	213.93	180.62	162.505	56.78
26-10-2011	299	304	293	304	124217500	276.08	215.71	181.94	163.45	56.78
27-10-2011	304	309	299	299	112452500	277.94	217.48	183.227	164.365	55.07
28-10-2011	304	309	293	293	113232000	279.6	219.17	184.467	165.255	53.01
31-10-2011	299	304	293	304	100042500	281.46	220.95	185.78	166.2	56.24
01-11-2011	299	299	277	288	132954500	282.74	222.59	186.987	167.075	50.76
02-11-2011	277	299	277	299	111015500	284.24	224.27	188.28	168.025	54.08
03-11-2011	288	293	272	277	142982000	285.4	225.72	189.4	168.875	47.23
04-11-2011	288	293	277	283	37329500	286.8	227.26	190.56	169.745	49.12
07-11-2011	283	283	267	272	51250500	287.86	228.69	191.653	170.565	45.88
08-11-2011	272	283	267	277	54439500	288.92	230.21	192.767	171.395	47.57
09-11-2011	283	293	277	288	133859000	289.14	231.86	193.94	172.295	51.20
10-11-2011	277	283	267	277	95924000	288.38	233.38	195.067	173.14	47.65
11-11-2011	277	283	272	283	54711500	287.74	234.98	196.213	174.02	49.70
14-11-2011	288	288	277	283	42543500	287.32	236.64	197.36	174.9	49.70
15-11-2011	277	283	272	283	28899000	286.68	238.29	198.52	175.795	49.70
16-11-2011	277	277	267	277	43604000	286.04	239.9	199.613	176.67	47.38
17-11-2011	272	272	267	272	35755500	284.98	241.38	200.68	177.505	45.48
18-11-2011	267	267	256	267	44062000	283.6	242.82	201.72	178.3	43.60
21-11-2011	261	261	245	256	59489500	282.1	244.14	202.693	179.045	39.70
22-11-2011	251	261	251	256	44903000	280.82	245.47	203.673	179.795	39.70
23-11-2011	256	261	245	261	27630500	279.74	246.84	204.687	180.57	42.42
24-11-2011	256	261	251	261	30518000	278.66	248.2	205.7	181.34	42.42
25-11-2011	261	261	245	256	20685000	277.48	249.49	206.68	182.085	40.31
28-11-2011	261	267	251	256	15378000	276.52	250.73	207.667	182.83	40.31
29-11-2011	256	261	251	261	45799000	275.44	251.91	208.673	183.605	43.56
30-11-2011	261	272	256	267	107602000	274.8	253.15	209.727	184.415	47.26
01-12-2011	272	283	267	272	163447000	274.8	254.5	210.8	185.25	50.20
02-12-2011	272	293	267	288	325741000	274.8	255.98	211.98	186.18	58.21
05-12-2011	288	293	277	283	89696000	275.12	257.4	213.12	187.075	55.22
06-12-2011	283	283	261	272	101585500	274.9	258.75	214.187	187.915	49.23
07-12-2011	272	288	267	283	126789000	275.12	260.18	215.32	188.81	54.54
08-12-2011	277	283	272	277	21629000	275.32	261.42	216.413	189.675	51.38
09-12-2011	267	283	267	283	74076500	275.64	262.73	217.54	190.565	54.24
12-12-2011	283	288	277	283	130425500	276.4	263.98	218.687	191.455	54.24
13-12-2011	277	293	272	288	121981500	277.68	265.22	219.867	192.36	56.69
14-12-2011	288	288	277	283	19144500	278.76	266.16	220.993	193.235	53.60
15-12-2011	277	277	267	277	48811000	279.28	267.03	222.087	194.07	50.06
16-12-2011	277	283	272	277	54434500	280.02	267.9	223.18	194.9	50.06
19-12-2011	272	277	267	277	28951000	280.66	268.77	224.213	195.73	50.06
20-12-2011	277	277	267	272	42340000	280.98	269.6	225.207	196.535	46.84
21-12-2011	272	277	256	267	104280500	280.88	270.36	226.167	197.32	43.81
22-12-2011	261	267	256	267	26589000	281	271.01	227.067	198.1	43.81
23-12-2011	267	267	251	261	92885500	281.2	271.56	227.947	198.855	40.19
27-12-2011	261	272	261	267	62454500	280.36	272.18	228.84	199.64	45.08
28-12-2011	267	288	267	283	264398000	279.94	272.66	229.86	200.5	55.52
29-12-2011	283	283	277	283	16621000	279.3	273.04	230.9	201.365	55.52
30-12-2011	283	283	272	283	36362500	278.88	273.47	231.98	202.23	55.52
02-01-2012	277	304	277	293	240007500	278.76	274.27	233.093	203.145	61.26
03-01-2012	293	299	288	293	46537000	278.32	275.2	234.207	204.06	61.26
04-01-2012	293	293	277	283	88853000	277.9	275.96	235.253	204.94	53.28
05-01-2012	277	288	277	283	103734000	277.48	276.78	236.3	205.825	53.28
06-01-2012	283	288	272	283	68159500	277.16	277.55	237.373	206.71	53.28
09-01-2012	283	293	277	288	113863500	277.06	278.33	238.467	207.615	56.80
10-01-2012	288	288	272	277	119178000	276.52	278.99	239.473	208.465	48.20
11-01-2012	277	283	272	277	40278500	276.3	279.52	240.493	209.315	48.20
12-01-2012	272	283	272	277	61982000	275.86	280.05	241.467	210.175	48.20
13-01-2012	277	277	272	277	45846500	275.86	280.63	242.433	211.015	48.20
16-01-2012	272	277	272	277	24174500	275.74	281.27	243.42	211.855	48.20
17-01-2012	277	277	267	272	68739500	275.74	281.8	244.373	212.675	43.84
18-01-2012	272	272	267	272	26985000	275.64	282.28	245.353	213.485	43.84
19-01-2012	272	277	267	272	85066500	275.32	282.23	246.347	214.285	43.84
20-01-2012	272	277	267	272	35076500	275.22	281.8	247.327	215.105	43.84
24-01-2012	272	272	267	272	5577500	275	281.37	248.32	215.91	43.84
25-01-2012	267	272	261	267	54109500	274.68	281	249.32	216.69	38.75
26-01-2012	267	277	261	272	65005500	274.46	280.57	250.347	217.505	45.55
27-01-2012	272	277	261	272	82008000	274.36	280.2	251.387	218.3	45.55
30-01-2012	272	272	256	261	35406500	274.14	279.56	252.3	219.045	35.50
31-01-2012	261	261	256	261	28545000	274.02	278.81	253.22	219.795	35.50
01-02-2012	261	261	251	261	33804500	274.12	278.11	254.133	220.55	35.50
02-02-2012	261	267	256	267	45602000	274.34	277.58	255.093	221.34	43.93
03-02-2012	267	267	256	261	15219000	274.34	277.04	256.007	222.1	38.51
06-02-2012	261	261	245	251	48420500	274.14	276.4	256.847	222.81	31.52
07-02-2012	251	256	245	251	50607500	274.04	275.76	257.673	223.52	31.52
08-02-2012	251	256	245	251	37671500	273.94	275.23	258.467	224.235	31.52
09-02-2012	251	272	245	272	138230000	274.16	274.8	259.327	225.045	53.60
10-02-2012	272	272	256	256	63617500	273.94	274.37	260.08	225.78	42.39
13-02-2012	261	267	256	267	27058500	273.84	274.32	260.947	226.56	50.11
14-02-2012	267	267	256	261	15967500	273.3	274.05	261.753	227.31	46.45
15-02-2012	261	267	256	261	21957000	272.86	273.99	262.553	228.055	46.45
16-02-2012	261	277	256	277	235409500	272.96	273.93	263.487	228.88	56.32
17-02-2012	277	283	272	277	124648000	272.84	273.98	264.4	229.7	56.32
20-02-2012	277	277	267	272	41143500	272.74	274.03	265.193	230.495	52.79
21-02-2012	272	272	261	267	60302500	272.42	274.03	265.96	231.26	49.46
22-02-2012	267	277	261	272	63574500	272.2	274.3	266.72	232.065	52.68
23-02-2012	267	272	261	267	23300500	271.78	274.73	267.407	232.845	49.30
24-02-2012	267	267	251	261	55119000	271.34	275.05	267.887	233.58	45.52
27-02-2012	261	261	251	256	16770000	270.92	275.1	268.327	234.295	42.59
28-02-2012	256	267	256	261	43043000	270.6	275.31	268.8	235.035	46.31
29-02-2012	261	267	251	256	49564000	270.18	275.42	269.24	235.705	43.29
01-03-2012	256	261	251	251	32290000	269.76	275.37	269.653	236.345	40.45
02-03-2012	256	261	251	256	44674000	269.54	275.21	270.087	237.01	44.38
05-03-2012	256	261	251	261	30475000	269.42	275.21	270.48	237.655	48.07
06-03-2012	251	261	251	251	24543000	269.22	275.21	270.78	238.265	42.06
07-03-2012	251	267	251	267	155378000	269.22	274.79	271.193	238.935	52.33
08-03-2012	267	272	261	261	129672000	268.78	274.36	271.367	239.59	48.84
09-03-2012	267	267	256	256	24537500	268.24	273.77	271.44	240.235	46.07
12-03-2012	261	267	251	256	160831500	267.7	273.29	271.547	240.91	46.07
13-03-2012	256	261	251	261	31422000	267.06	272.91	271.867	241.585	49.39
14-03-2012	261	261	256	261	24416500	266.42	272.37	272.273	242.26	49.39
15-03-2012	261	261	251	261	55823000	265.98	271.94	272.633	242.935	49.39
16-03-2012	256	277	256	277	486297000	265.86	271.67	273.14	243.69	59.39
19-03-2012	277	283	267	272	161545000	265.64	271.4	273.58	244.44	55.69
20-03-2012	272	272	261	267	47160000	265.22	271.14	273.96	245.155	52.18
21-03-2012	267	272	261	272	57073000	265.12	270.82	274.367	245.885	55.22
22-03-2012	272	272	261	267	23156500	264.92	270.61	274.653	246.6	51.69
26-03-2012	267	267	256	261	32892000	264.6	270.23	274.9	247.25	47.74
27-03-2012	261	272	256	272	95339000	264.5	270.18	275.253	247.95	54.59
28-03-2012	267	272	261	272	61691500	264.4	270.07	275.647	248.665	54.59
29-03-2012	267	277	267	267	97675000	264.3	270.02	275.967	249.355	51.06
30-03-2012	267	272	267	267	25109000	264.2	269.92	276.253	250.065	51.06
02-04-2012	267	288	267	277	306170000	264.3	269.81	276.253	250.835	57.44
03-04-2012	277	288	272	277	166630500	264.4	269.81	276	251.595	57.44
04-04-2012	277	283	267	277	105793500	264.5	269.75	275.747	252.365	57.44
05-04-2012	272	288	272	288	212460000	264.92	269.8	275.64	253.22	63.90
09-04-2012	288	325	283	320	1029079500	265.88	270.17	275.673	254.23	75.53
10-04-2012	320	320	304	315	315204000	266.74	270.55	275.713	255.225	71.65
11-04-2012	309	325	304	320	483971500	267.92	271.03	275.68	256.205	73.14
12-04-2012	320	325	315	325	253703500	269.2	271.61	275.607	257.215	74.57
13-04-2012	325	325	315	315	95336500	270.28	272.2	275.5	258.17	66.87
16-04-2012	315	320	304	315	106104000	271.24	272.79	275.467	259.13	66.87
17-04-2012	315	315	304	309	49446000	272.2	273.27	275.427	260.055	62.38
18-04-2012	309	315	293	299	197440500	273.16	273.65	275.32	260.925	55.68
19-04-2012	299	309	293	309	195928500	274.32	274.18	275.28	261.835	60.28
20-04-2012	304	309	299	309	79582500	275.48	274.71	275.313	262.72	60.28
23-04-2012	309	325	304	309	524774500	276.22	275.19	275.273	263.55	60.28
24-04-2012	315	336	315	331	497222500	277.72	275.83	275.487	264.49	69.09
25-04-2012	325	341	325	336	400185500	279.1	276.47	275.913	265.485	70.68
26-04-2012	336	341	325	336	115901000	280.6	276.95	276.233	266.465	70.68
27-04-2012	336	336	331	336	49858500	282.1	277.48	276.693	267.44	70.68
30-04-2012	331	347	331	336	187871000	283.28	278.12	277.047	268.435	70.68
01-05-2012	341	341	320	320	373190500	284.14	278.49	277.367	269.335	57.86
02-05-2012	320	331	315	325	475463500	285.2	278.97	277.753	270.195	60.28
03-05-2012	331	347	325	341	546441000	286.68	279.55	278.247	271.14	66.85
04-05-2012	341	352	336	341	549349500	288.06	280.13	278.887	272.055	66.85
07-05-2012	331	336	325	336	257373500	289.44	280.61	279.633	272.915	63.07
08-05-2012	336	341	336	341	130831000	291.04	281.19	280.38	273.675	65.19
09-05-2012	336	341	325	331	218052500	292.54	281.73	280.913	274.38	58.02
10-05-2012	331	331	320	331	204315500	293.94	282.27	281.52	275.085	58.02
11-05-2012	325	325	315	325	113627500	295.32	282.75	282.053	275.76	53.89
14-05-2012	331	331	299	304	254383500	296.38	283.07	282.373	276.335	42.49
15-05-2012	299	315	293	299	289783000	297.24	283.39	282.553	276.875	40.31
16-05-2012	299	299	277	293	246880000	297.88	283.65	282.767	277.33	37.79
21-05-2012	293	299	283	299	140849500	298.84	284.03	283.087	277.795	41.71
22-05-2012	299	309	293	309	327350500	299.68	284.45	283.087	278.315	47.62
23-05-2012	304	304	293	293	90010000	300.32	284.55	283.013	278.605	40.53
24-05-2012	299	304	288	288	111872000	300.96	284.6	282.833	278.82	38.60
25-05-2012	293	293	277	277	181488500	301.38	284.54	282.653	279.005	34.68
28-05-2012	277	288	267	283	112904000	301.82	284.44	282.547	279.355	38.36
29-05-2012	283	288	277	283	21984500	302.26	284.34	282.333	279.77	38.36
30-05-2012	283	283	261	267	162014000	302.38	284.18	282.087	280.07	32.67
31-05-2012	261	267	256	267	186652500	302.18	284.02	281.84	280.4	32.67
01-06-2012	261	272	251	251	151620000	301.76	283.7	281.52	280.625	27.88
04-06-2012	240	251	235	240	214800500	301.22	283.22	281.167	280.775	25.15
05-06-2012	245	251	240	245	107587000	300.68	282.9	280.773	280.945	28.57
06-06-2012	251	261	245	261	160469500	300.56	282.74	280.593	281.13	38.30
07-06-2012	267	267	245	256	113239000	300.46	282.53	280.307	281.29	36.63
08-06-2012	251	251	240	245	38404500	299.92	282.21	280.093	281.42	33.18
11-06-2012	256	256	245	256	70803500	299.6	282	279.913	281.635	39.33
12-06-2012	251	251	245	251	48345500	299.28	281.79	279.773	281.795	37.63
13-06-2012	251	251	240	251	43410000	298.96	281.58	279.6	281.93	37.63
14-06-2012	245	245	213	224	367091500	297.9	281.1	279.173	281.665	29.63
15-06-2012	224	229	208	224	186113000	296.84	280.62	278.82	281.21	29.63
18-06-2012	229	235	219	229	154512000	295.88	280.19	278.46	280.78	32.71
19-06-2012	229	229	219	229	33098000	294.7	279.81	278.1	280.405	32.71
20-06-2012	229	245	224	245	190013500	293.2	279.54	277.847	280.055	42.09
21-06-2012	245	245	235	240	133195500	291.7	279.22	277.6	279.71	40.20
22-06-2012	229	240	229	235	61799500	290	278.96	277.353	279.26	38.35
25-06-2012	235	240	224	229	67515000	288.08	278.64	277.1	278.725	36.20
26-06-2012	229	235	224	235	21195500	286.48	278.38	276.96	278.245	39.84
27-06-2012	235	240	229	240	38984000	284.98	278.11	276.853	277.845	42.77
28-06-2012	240	240	229	235	28606500	283.5	277.85	276.68	277.445	40.63
29-06-2012	235	245	229	245	97150500	282.42	277.79	276.573	277.095	46.39
02-07-2012	245	251	240	240	67774000	281.04	277.68	276.467	276.72	44.09
03-07-2012	240	251	240	245	66598000	279.76	277.62	276.393	276.425	46.92
04-07-2012	245	261	240	256	292230500	278.7	277.46	276.36	276.13	52.61
05-07-2012	256	256	245	256	50871500	277.2	277.46	276.287	275.915	52.61
06-07-2012	256	256	245	256	44467500	275.6	277.35	276.18	275.835	52.61
09-07-2012	251	251	235	235	98546500	273.58	277.09	275.827	275.57	41.90
10-07-2012	240	245	235	245	56531500	271.76	276.93	275.573	275.46	47.39
11-07-2012	240	245	235	240	80187500	269.84	276.56	275.36	275.245	45.10
12-07-2012	235	240	229	240	40718000	268.24	276.19	275.073	275.085	45.10
13-07-2012	240	240	235	235	19356500	266.44	275.82	274.793	274.925	42.70
16-07-2012	240	245	235	240	93135000	264.42	275.55	274.507	274.79	45.80
17-07-2012	240	245	235	240	59226500	262.4	275.23	274.22	274.765	45.80
18-07-2012	235	245	235	235	39757000	260.38	274.91	273.867	274.82	43.10
19-07-2012	240	245	235	245	45467500	258.46	274.75	273.613	274.9	49.52
20-07-2012	245	251	240	251	118855500	256.86	274.7	273.44	274.9	52.96
23-07-2012	240	245	235	240	26025500	255.04	274.49	273.193	274.9	46.69
24-07-2012	235	240	229	235	72927500	253.24	274.28	272.913	274.85	44.13
25-07-2012	235	235	229	235	8460000	251.86	274.12	272.667	274.745	44.13
26-07-2012	235	240	229	235	35927500	250.58	273.91	272.453	274.56	44.13
27-07-2012	235	240	235	240	58652000	249.52	273.7	272.273	274.455	47.71
30-07-2012	240	240	229	229	28957000	248.12	273.48	272.06	274.345	41.42
31-07-2012	229	235	224	235	102090000	246.64	273.16	271.847	273.975	45.63
01-08-2012	235	240	229	235	51975500	245.48	272.9	271.527	273.63	45.63
02-08-2012	235	235	229	229	14111500	244.3	272.63	271.167	273.2	42.12
03-08-2012	229	235	224	235	34990500	243.46	272.42	270.847	272.855	46.55
06-08-2012	235	240	229	235	24427500	242.5	272.16	270.46	272.535	46.55
07-08-2012	235	235	224	229	37834500	241.42	271.84	270.033	272.105	42.76
08-08-2012	229	229	219	229	83867000	240.66	271.52	269.673	271.73	42.76
09-08-2012	224	229	219	224	48250000	239.8	270.99	269.28	271.33	39.63
10-08-2012	224	224	213	224	50165000	239.26	270.51	268.887	270.955	39.63
13-08-2012	224	224	213	219	16969500	238.84	270.03	268.427	270.585	36.54
14-08-2012	219	224	213	219	25147500	238.32	269.5	268.04	270.16	36.54
15-08-2012	219	219	212	219	81156000	237.48	269.02	267.653	269.815	36.54
16-08-2012	219	219	212	219	74239000	236.74	268.6	267.267	269.415	36.54
23-08-2012	219	219	212	219	57702000	236.22	268.07	266.88	269.125	36.54
24-08-2012	213	219	212	219	34138500	235.48	267.54	266.493	268.805	36.54
27-08-2012	213	219	213	213	5347500	234.72	267	266.1	268.51	31.88
28-08-2012	213	219	212	219	65169000	234.08	266.52	265.747	268.22	40.11
29-08-2012	213	219	211	213	111239000	233.86	265.88	265.353	267.845	35.49
30-08-2012	212	212	202	204	63792500	233.46	265.15	264.9	267.48	29.93
31-08-2012	203	204	196	204	75611000	232.96	264.42	264.447	267.085	29.93
03-09-2012	204	209	202	207	34208000	232.52	263.61	264.047	266.705	33.93
04-09-2012	207	207	198	203	46612500	231.68	262.44	263.587	266.305	31.36
05-09-2012	202	202	198	200	13175000	230.88	261.29	263.107	265.92	29.55
06-09-2012	200	206	198	206	32352000	230.3	260.15	262.74	265.59	37.34
07-09-2012	208	208	204	208	64624500	229.88	258.98	262.387	265.295	39.73
10-09-2012	208	208	202	207	54145000	229.32	257.9	262.027	265.05	38.93
11-09-2012	205	219	205	219	175386000	228.9	256.94	261.707	264.865	51.54
12-09-2012	213	219	213	219	27557500	228.58	256.04	261.427	264.655	51.54
13-09-2012	219	219	212	213	83600500	227.94	255.18	261.173	264.415	46.03
14-09-2012	219	229	213	224	194008000	227.62	254.33	260.993	264.255	55.44
17-09-2012	224	235	219	235	159478500	227.42	253.59	260.887	264.15	62.48
18-09-2012	229	235	224	229	115951000	226.88	252.79	260.6	263.99	57.17
19-09-2012	229	235	229	235	42281000	226.46	251.83	260.46	263.83	60.76
20-09-2012	235	235	224	229	52975500	225.92	250.76	260.207	263.615	55.73
21-09-2012	229	235	224	229	35979500	225.8	249.69	259.993	263.32	55.73
24-09-2012	224	229	219	224	33195000	225.38	248.57	259.747	263.025	51.60
25-09-2012	224	235	219	235	64115000	225.28	247.56	259.467	262.84	58.83
26-09-2012	229	229	219	224	33225000	224.96	246.6	259.113	262.545	50.68
27-09-2012	224	229	219	224	22139500	224.74	245.59	258.793	262.28	50.68
28-09-2012	224	229	219	224	19712500	224.42	244.42	258.507	261.985	50.68
01-10-2012	224	224	219	224	5633500	224.1	243.25	258.187	261.69	50.68
02-10-2012	224	224	213	219	52878500	223.78	242.08	257.867	261.345	46.72
03-10-2012	219	219	211	212	56749000	223.12	240.79	257.54	260.99	41.80
04-10-2012	213	219	211	212	45755500	222.34	239.6	257.247	260.665	41.80
05-10-2012	213	219	211	212	40181000	221.78	238.41	256.92	260.34	41.80
08-10-2012	213	219	210	211	44981000	221.3	237.27	256.62	260.01	41.03
09-10-2012	212	213	209	210	17298000	220.8	236.33	256.347	259.7	40.23
10-10-2012	210	210	208	209	35281000	220.28	235.43	256.033	259.41	39.40
11-10-2012	208	211	207	211	15882000	219.7	234.61	255.7	259.13	41.97
12-10-2012	212	212	207	208	26169000	219.28	233.7	255.413	258.865	39.28
15-10-2012	209	209	207	209	16546500	218.76	232.7	255.027	258.575	40.65
16-10-2012	210	219	209	210	93153000	218.26	231.87	254.687	258.21	42.05
17-10-2012	212	213	208	210	76138000	217.88	231.09	254.38	257.845	42.05
18-10-2012	210	212	206	208	50780500	217.34	230.4	254.06	257.47	39.87
19-10-2012	209	209	202	206	50960500	216.76	229.63	253.693	257.035	37.75
22-10-2012	204	211	203	208	54304000	216.34	228.88	253.34	256.61	41.11
23-10-2012	209	210	206	207	25150500	215.9	228.28	252.98	256.23	39.95
24-10-2012	206	208	205	207	22289500	215.56	227.68	252.513	255.85	39.95
25-10-2012	207	209	205	207	27548500	215.22	227.24	252.08	255.47	39.95
29-10-2012	207	208	205	206	11865500	214.96	226.9	251.673	255.06	38.59
30-10-2012	206	208	204	205	30708000	214.68	226.5	251.227	254.7	37.22
31-10-2012	205	207	204	206	24875000	214.42	225.95	250.82	254.345	39.53
01-11-2012	204	206	198	201	86907000	214.06	225.4	250.42	253.965	33.00
02-11-2012	203	204	201	202	45726000	213.72	224.97	249.953	253.59	35.30
05-11-2012	202	202	197	200	23263500	213.34	224.41	249.473	253.205	32.87
06-11-2012	200	200	197	200	10534500	213.08	223.9	249.027	252.845	32.87
07-11-2012	200	204	197	203	76314500	212.76	223.42	248.6	252.5	40.05
08-11-2012	201	202	198	201	13959500	212.52	223.19	248.093	252.145	37.20
09-11-2012	200	202	198	200	7574000	212.44	222.95	247.58	251.785	35.82
12-11-2012	198	201	197	198	12261000	212.32	222.64	247.053	251.415	33.18
13-11-2012	198	213	198	207	248042000	212.32	222.42	246.513	251.115	50.78
14-11-2012	209	219	209	211	170058000	212.48	222.08	245.787	250.81	56.29
19-11-2012	212	213	207	208	36600500	212.64	221.76	245.073	250.49	51.62
20-11-2012	208	210	204	205	43065000	212.62	221.46	244.307	250.21	47.39
21-11-2012	207	207	203	204	33870500	212.54	221.21	243.5	249.925	46.04
22-11-2012	204	210	203	207	70744500	212.54	220.93	242.78	249.655	50.60
23-11-2012	209	211	206	207	33251000	212.3	220.6	242.06	249.355	50.60
26-11-2012	207	209	206	207	31105500	212.06	220.32	241.38	249.085	50.60
27-11-2012	207	209	205	206	23162000	211.92	219.93	240.76	248.86	48.88
28-11-2012	206	206	201	201	55346500	211.46	219.54	240.04	248.61	41.31
29-11-2012	203	204	201	202	34793000	210.8	219.11	239.327	248.365	43.21
30-11-2012	203	206	202	203	59943500	210.28	218.58	238.62	248.02	45.11
03-12-2012	203	203	198	198	54012500	209.54	218	237.733	247.73	38.21
04-12-2012	200	200	196	198	66171000	208.92	217.42	236.813	247.385	38.21
05-12-2012	197	205	197	202	89209000	208.38	217.09	235.92	247.09	45.89
06-12-2012	205	207	203	204	98201500	207.98	216.68	235.04	246.805	49.29
07-12-2012	205	210	204	206	109567500	207.4	216.34	234.173	246.45	52.50
10-12-2012	209	210	204	205	76195500	207.02	215.99	233.407	246.09	50.77
11-12-2012	206	207	202	203	32010500	206.6	215.67	232.593	245.745	47.40
12-12-2012	204	205	201	202	35911500	206.16	215.29	231.667	245.42	45.77
13-12-2012	203	204	202	204	15358500	205.76	214.93	230.753	245.08	49.52
14-12-2012	204	205	202	203	21673500	205.44	214.61	229.867	244.76	47.74
17-12-2012	203	206	203	205	54584000	205.3	214.21	228.96	244.48	51.49
18-12-2012	205	206	202	204	8674000	205.14	213.74	228.113	244.22	49.57
19-12-2012	204	204	201	202	25150500	204.94	213.36	227.253	243.925	45.90
20-12-2012	201	203	201	202	22757500	204.76	213.03	226.433	243.655	45.90
21-12-2012	200	203	200	203	21592000	204.62	212.71	225.76	243.415	48.13
26-12-2012	203	204	200	202	20422000	204.48	212.38	225.113	243.145	46.08
27-12-2012	202	204	201	204	26483000	204.34	212.02	224.52	242.86	50.61
28-12-2012	204	204	201	202	23278500	204.22	211.75	223.873	242.615	46.41
02-01-2013	203	206	202	203	15092000	204.1	211.43	223.167	242.295	48.70
03-01-2013	203	212	203	208	110463500	204.06	211.16	222.6	242.03	58.29
04-01-2013	208	219	208	213	220195500	204.12	211	222.1	241.815	65.28
07-01-2013	213	224	213	224	144469000	204.44	210.89	221.747	241.655	75.15
08-01-2013	224	224	213	219	96739500	204.7	210.73	221.32	241.445	65.97
09-01-2013	219	235	219	235	264456500	205.24	210.79	221	241.315	76.05
10-01-2013	235	240	229	229	276442000	205.68	210.79	220.747	241.155	67.93
11-01-2013	235	245	229	245	250262000	206.44	211	220.6	240.995	75.46
14-01-2013	245	267	240	261	364510500	207.52	211.37	220.667	240.94	80.41
15-01-2013	261	267	251	256	199169500	208.52	211.74	220.773	240.885	75.30
16-01-2013	256	293	256	293	650311000	210.28	212.48	221.093	240.99	83.61
17-01-2013	288	293	283	283	110958000	211.82	213.12	221.24	241.07	76.15
18-01-2013	283	304	283	293	274320000	213.66	213.86	221.487	241.23	78.24
21-01-2013	293	299	277	277	208268500	215.16	214.44	221.7	241.255	67.98
22-01-2013	277	283	272	283	113371500	216.82	215.08	221.88	241.31	69.59
23-01-2013	283	293	277	277	104839000	218.36	215.72	222.053	241.36	66.01
25-01-2013	283	283	267	272	65951500	219.74	216.25	222.193	241.385	63.10
28-01-2013	272	277	267	272	66930500	221.16	216.84	222.513	241.36	63.10
29-01-2013	272	288	272	277	163778500	222.7	217.57	222.867	241.36	64.90
30-01-2013	283	288	277	283	79285000	224.4	218.36	223.227	241.39	66.97
31-01-2013	283	283	272	272	66047500	225.7	219.01	223.513	241.31	59.97
01-02-2013	277	283	267	272	94919000	226.92	219.7	223.693	241.07	59.97
04-02-2013	277	277	267	272	86609000	228.2	220.42	223.907	240.855	59.97
05-02-2013	272	277	256	272	172090000	229.54	221.08	224.153	240.615	59.97
06-02-2013	272	277	267	272	41650000	230.9	221.72	224.44	240.35	59.97
07-02-2013	272	277	261	272	68001000	232.2	222.37	224.687	240.135	59.97
08-02-2013	267	272	261	267	31162000	233.4	222.85	224.867	239.895	55.83
11-02-2013	267	267	261	261	14144000	234.48	223.27	225.04	239.655	51.26
12-02-2013	261	277	261	272	86385000	235.8	223.86	225.22	239.52	58.04
13-02-2013	277	277	267	272	66052500	237.22	224.34	225.433	239.335	58.04
14-02-2013	267	272	261	267	71635500	238.52	224.66	225.58	239.125	54.07
15-02-2013	267	272	261	261	108902000	239.68	224.98	225.613	238.885	49.69
18-02-2013	267	272	261	261	23420500	240.94	225.24	225.647	238.535	49.69
19-02-2013	261	272	261	267	87131000	242.32	225.62	225.72	238.19	54.01
20-02-2013	267	283	261	283	384757500	243.94	226.16	226.04	237.925	63.13
21-02-2013	277	293	277	283	322887500	245.52	226.75	226.293	237.66	63.13
22-02-2013	288	299	283	293	309298500	247.26	227.33	226.647	237.445	67.76
25-02-2013	293	304	288	293	313850500	249.02	228.02	227	237.31	67.76
26-02-2013	288	299	283	288	195731500	250.72	228.66	227.353	237.125	63.16
27-02-2013	288	320	283	309	698556500	252.86	229.51	227.813	236.965	71.81
28-02-2013	315	325	309	315	343347500	255.08	230.42	228.313	236.835	73.71
01-03-2013	315	320	304	315	184655000	257.32	231.38	228.847	236.73	73.71
04-03-2013	315	325	299	309	272904500	259.4	232.35	229.273	236.57	68.37
05-03-2013	309	331	309	325	520779000	261.82	233.48	229.767	236.54	73.82
06-03-2013	331	341	325	331	461524000	264.4	234.67	230.373	236.54	75.52
07-03-2013	331	363	325	357	713165000	267.5	236.13	231.187	236.7	81.22
08-03-2013	357	363	341	347	348721500	270.38	237.5	231.933	236.915	74.08
11-03-2013	341	347	331	336	124895500	273.06	238.77	232.607	237.1	67.08
13-03-2013	336	341	325	331	191724000	275.6	239.97	233.213	237.29	64.12
14-03-2013	331	336	315	331	433584000	278.18	241.2	233.893	237.45	64.12
15-03-2013	331	341	331	331	212597000	280.74	242.42	234.533	237.56	64.12
18-03-2013	325	331	315	320	177660500	282.98	243.52	235.1	237.695	57.18
19-03-2013	325	336	309	315	587163500	285.02	244.57	235.673	237.83	54.31
20-03-2013	315	331	309	331	378643500	287.16	245.8	236.313	238.1	61.06
21-03-2013	331	336	320	325	207460000	289.28	246.99	236.913	238.31	57.62
22-03-2013	325	325	309	315	203265000	290.88	248.06	237.487	238.47	52.33
25-03-2013	320	325	315	325	141702500	292.8	249.24	238.127	238.76	56.62
26-03-2013	325	352	320	336	497132500	294.62	250.53	238.873	239.105	60.80
27-03-2013	336	347	331	336	221587000	296.12	251.82	239.62	239.53	60.80
28-03-2013	336	341	331	331	79075500	297.62	253.07	240.367	239.985	57.86
01-04-2013	336	336	325	336	67880000	298.48	254.38	241.147	240.44	59.94
02-04-2013	331	336	320	325	189282000	299.32	255.57	241.853	240.76	53.66
03-04-2013	325	325	293	293	962318500	299.32	256.49	242.347	240.945	40.39
04-04-2013	293	304	277	299	383704000	299.76	257.46	242.88	241.215	43.22
05-04-2013	304	315	293	304	223485000	300.18	258.5	243.447	241.455	45.55
08-04-2013	304	304	293	299	69632500	300.62	259.49	244.02	241.695	43.62
09-04-2013	293	304	288	293	78540000	301.04	260.39	244.513	241.905	41.36
10-04-2013	293	299	283	293	94854500	301.46	261.31	245.047	242.25	41.36
11-04-2013	293	299	288	293	81473500	301.78	262.24	245.64	242.595	41.36
12-04-2013	293	299	288	293	67761500	301.98	263.19	246.233	242.915	41.36
15-04-2013	293	293	288	293	32920000	302.4	264.05	246.807	243.235	41.36
16-04-2013	288	293	283	288	97527000	302.72	264.82	247.373	243.45	38.93
17-04-2013	288	288	272	277	157863000	302.82	265.51	247.887	243.635	34.17
18-04-2013	277	283	267	272	97443500	302.82	266.18	248.327	243.82	32.24
19-04-2013	272	288	272	277	206632500	302.92	266.91	248.787	244.06	36.13
22-04-2013	283	288	272	272	93291500	302.92	267.56	249.22	244.245	34.03
23-04-2013	272	277	267	272	68412000	303.02	268.21	249.573	244.405	34.03
24-04-2013	277	293	272	293	184047000	303.66	269.07	250.067	244.695	48.59
25-04-2013	293	309	288	309	580303000	304.4	270.1	250.707	245.015	56.47
26-04-2013	304	320	304	309	264283000	305.14	271.18	251.273	245.36	56.47
29-04-2013	309	309	304	309	135853000	305.98	272.25	251.767	245.68	56.47
30-04-2013	309	315	299	304	157471500	306.84	273.26	252.267	245.92	53.28
01-05-2013	304	309	299	309	99908500	307.8	274.37	252.76	246.185	55.96
02-05-2013	309	309	288	293	193197500	308.32	275.32	253.187	246.37	46.73
03-05-2013	293	299	283	283	100376500	308.32	276.13	253.547	246.61	42.06
06-05-2013	288	293	283	288	95782500	308.42	276.97	253.973	246.825	45.02
07-05-2013	288	293	283	288	66040000	308.32	277.79	254.327	247.065	45.02
08-05-2013	288	299	288	288	120941500	308.22	278.62	254.753	247.305	45.02
10-05-2013	288	299	277	283	183369000	308.12	279.42	255.147	247.545	42.32
13-05-2013	283	288	277	283	74274000	307.6	280.23	255.54	247.76	42.32
14-05-2013	283	288	277	283	82349000	306.96	281.02	255.933	247.975	42.32
15-05-2013	283	293	277	293	126548000	306.52	281.92	256.427	248.265	49.83
16-05-2013	293	304	293	293	142732000	306.2	282.8	256.967	248.505	49.83
17-05-2013	293	304	293	299	113712000	305.68	283.75	257.547	248.745	54.00
20-05-2013	299	320	299	309	490724000	305.24	284.82	258.193	249.09	59.97
21-05-2013	309	320	309	315	198288000	304.4	285.95	258.887	249.49	63.07
22-05-2013	315	331	309	325	394406000	303.96	287.17	259.653	249.94	67.57
23-05-2013	325	331	304	315	371459000	303.54	288.3	260.36	250.34	59.73
24-05-2013	315	325	309	320	116384500	303.32	289.46	261.087	250.74	62.10
27-05-2013	320	325	309	320	137256500	303.1	290.64	261.833	251.195	62.10
28-05-2013	320	325	315	320	160863000	302.88	291.81	262.573	251.62	62.10
29-05-2013	320	325	315	320	171192000	302.88	292.93	263.307	252.045	62.10
30-05-2013	315	325	315	320	143487500	302.98	294	264.04	252.5	62.10
31-05-2013	320	336	315	325	406378500	302.86	295.01	264.82	252.95	65.07
03-06-2013	325	325	315	315	138168500	302.66	295.97	265.547	253.35	55.66
04-06-2013	315	320	304	309	89749000	302.54	296.71	266.22	253.75	50.90
05-06-2013	309	315	304	315	52620000	302.34	297.57	266.94	254.18	55.04
07-06-2013	315	315	293	299	140975000	301.6	298.11	267.553	254.555	44.31
10-06-2013	304	309	283	288	87172000	300.64	298.38	268.093	254.875	38.73
11-06-2013	293	293	267	267	205120500	299.36	298.49	268.5	255.115	30.75
12-06-2013	267	283	256	277	255507000	298.18	298.33	268.98	255.405	37.37
13-06-2013	267	272	261	267	82301500	297.02	298.17	269.387	255.645	33.88
14-06-2013	272	283	267	277	86632500	296.7	298.01	269.893	255.935	39.92
17-06-2013	277	283	272	272	38630500	296.16	297.96	270.36	256.2	38.05
18-06-2013	277	288	272	283	141743000	295.74	297.96	270.913	256.52	44.23
19-06-2013	283	293	277	277	85632000	295.3	297.96	271.427	256.84	41.78
20-06-2013	272	277	267	272	70343000	294.88	297.96	271.887	257.105	39.80
21-06-2013	267	272	261	272	61006500	294.46	297.96	272.36	257.4	39.80
24-06-2013	267	272	245	261	83178000	293.82	297.8	272.767	257.685	35.51
25-06-2013	261	261	240	261	71333000	293.18	297.58	273.187	257.97	35.51
26-06-2013	261	267	256	267	59931500	292.66	297.53	273.587	258.27	39.63
27-06-2013	272	272	256	261	83985500	292.12	297.42	273.92	258.56	37.08
28-06-2013	267	267	256	261	56962000	291.8	297.31	274.273	258.865	37.08
01-07-2013	261	267	256	267	11300500	291.7	297.26	274.687	259.17	41.45
02-07-2013	267	267	256	261	25964000	291.38	297.15	275.067	259.435	38.56
03-07-2013	261	261	251	256	41264500	291.06	296.99	275.393	259.68	36.30
04-07-2013	256	261	245	256	42723000	290.74	296.88	275.72	259.865	36.30
05-07-2013	256	256	240	256	80746000	290	296.83	276.047	260.05	36.30
08-07-2013	256	256	240	256	62850500	288.94	296.67	276.38	260.265	36.30
09-07-2013	251	256	240	245	46831000	287.66	296.4	276.673	260.37	30.92
10-07-2013	245	256	235	251	103665000	286.5	296.24	277	260.45	36.45
11-07-2013	251	261	251	256	51846000	285.54	296.19	277.353	260.585	40.71
12-07-2013	261	261	245	256	30825000	284.48	296.14	277.74	260.69	40.71
15-07-2013	251	256	245	245	29781500	283.52	295.92	278.053	260.77	34.76
16-07-2013	251	256	245	251	45192500	282.88	295.6	278.38	260.88	39.92
17-07-2013	251	272	245	261	234218000	282.34	295.38	278.76	261.065	47.38
18-07-2013	261	272	261	267	51030500	281.92	295.12	279.167	261.225	51.29
19-07-2013	267	267	256	261	19415500	281.38	294.8	279.54	261.41	47.49
22-07-2013	261	267	256	267	39142000	281.06	294.59	279.967	261.625	51.37
23-07-2013	267	272	261	267	77391000	280.74	294.17	280.4	261.84	51.37
24-07-2013	267	272	256	261	16444500	280.3	293.63	280.78	262.025	47.32
25-07-2013	261	261	251	261	29560000	279.66	293.09	281.167	262.235	47.32
26-07-2013	256	261	251	256	17665500	278.92	292.56	281.507	262.455	43.96
29-07-2013	256	261	245	261	141046000	278.16	291.92	281.887	262.7	47.94
30-07-2013	256	267	256	267	53025000	277.32	291.28	282.32	262.975	52.31
31-07-2013	267	267	256	267	55300000	276.36	290.38	282.753	263.255	52.31
01-08-2013	267	267	256	261	34299500	275.08	289.52	283.14	263.51	47.67
02-08-2013	261	272	261	261	63756500	274	288.77	283.533	263.77	47.67
12-08-2013	261	272	261	272	28693000	273.04	288.18	283.987	264.075	55.97
13-08-2013	267	283	267	283	96024500	272.3	287.7	284.527	264.45	62.40
14-08-2013	283	288	277	288	72332000	271.66	287.27	285.093	264.845	64.91
15-08-2013	288	288	277	288	46845000	271.02	286.95	285.627	265.235	64.91
16-08-2013	283	293	283	293	166033500	270.48	286.73	286.16	265.65	67.43
19-08-2013	283	288	267	272	81786500	269.42	286.14	286.48	265.97	50.90
20-08-2013	267	267	245	256	67322500	268.24	285.45	286.727	266.22	42.38
21-08-2013	256	256	245	245	56099000	266.96	284.75	286.793	266.405	37.70
22-08-2013	245	245	235	235	40671000	265.36	283.85	286.833	266.545	34.03
23-08-2013	235	245	224	229	25577000	263.96	282.78	286.727	266.655	32.01
26-08-2013	229	229	224	224	21747000	262.68	281.66	286.48	266.74	30.40
27-08-2013	224	224	200	202	58609500	261.38	280.37	286.12	266.72	24.53
28-08-2013	195	201	180	198	121424000	259.8	278.99	285.487	266.685	23.63
29-08-2013	202	208	192	203	138027000	258.52	277.77	284.953	266.67	27.20
30-08-2013	203	210	200	208	114106000	257.14	276.92	284.387	266.705	30.69
02-09-2013	208	209	200	201	52937000	255.72	275.94	283.88	266.7	28.62
03-09-2013	202	207	201	204	46247500	254.14	274.94	283.353	266.72	30.78
04-09-2013	203	203	196	198	31650000	252.56	273.93	282.827	266.71	28.90
05-09-2013	200	202	192	195	39951000	251.02	272.95	282.313	266.67	27.98
06-09-2013	198	201	195	195	44598000	249.48	271.97	281.8	266.64	27.98
09-09-2013	200	205	200	204	58460000	248.34	271.08	281.313	266.66	35.16
10-09-2013	206	224	206	219	121859500	247.5	270.34	280.887	266.765	44.99
11-09-2013	224	224	213	213	60672500	246.42	269.54	280.493	266.795	42.23
12-09-2013	219	219	211	219	32145500	245.58	268.85	280.14	266.835	45.81
13-09-2013	219	224	213	213	33360000	244.62	268.21	279.747	266.86	42.95
16-09-2013	219	235	219	224	137504500	243.76	267.73	279.427	266.955	49.22
17-09-2013	224	229	213	219	47166000	242.92	267.15	279.073	267.03	46.70
18-09-2013	219	224	213	224	36238000	242.28	266.67	278.753	267.115	49.48
19-09-2013	224	245	224	240	270839500	241.96	266.35	278.573	267.28	57.18
20-09-2013	240	245	224	224	213635500	241.32	265.66	278.327	267.365	49.12
23-09-2013	219	219	210	213	191105000	240.46	264.7	277.933	267.4	44.48
24-09-2013	212	219	204	206	208473500	239.68	263.67	277.493	267.425	41.78
25-09-2013	206	210	203	206	80078500	238.78	262.64	277.087	267.445	41.78
26-09-2013	206	224	205	219	168356500	238.04	261.79	276.807	267.525	48.52
27-09-2013	219	224	213	219	59971000	237.3	260.89	276.527	267.63	48.52
30-09-2013	213	219	211	219	51914000	236.78	260.15	276.207	267.735	48.52
01-10-2013	219	219	212	219	22770500	236.14	259.51	275.78	267.82	48.52
02-10-2013	219	219	211	212	62622500	235.16	258.75	275.307	267.86	44.76
03-10-2013	212	213	210	212	34541000	234.06	257.99	274.767	267.89	44.76
04-10-2013	210	212	208	210	42344000	233.04	257.21	274.213	267.915	43.65
07-10-2013	211	211	204	205	56943500	231.8	256.43	273.66	267.925	40.89
08-10-2013	205	211	205	209	80543000	230.64	255.69	272.993	267.96	43.94
09-10-2013	208	211	207	209	53403000	229.6	254.95	272.287	267.985	43.94
10-10-2013	210	211	209	210	29361000	228.58	254.12	271.587	268.02	44.76
11-10-2013	213	219	211	213	91959500	227.72	253.32	270.947	268.06	47.27
16-10-2013	213	224	213	213	61364500	226.76	252.46	270.2	268.105	47.27
17-10-2013	219	224	213	224	74347000	225.9	251.61	269.487	268.215	55.80
18-10-2013	224	224	219	219	22728500	224.94	250.65	268.567	268.3	51.71
21-10-2013	224	229	219	224	84307500	224.2	249.64	267.747	268.405	55.25
22-10-2013	224	224	219	224	9386000	223.46	248.73	267	268.515	55.25
23-10-2013	224	229	219	224	95340000	222.5	247.77	266.287	268.615	55.25
24-10-2013	224	240	219	240	160749500	221.64	246.97	265.68	268.805	65.38
25-10-2013	240	240	229	235	92154000	220.58	246.12	265.04	268.965	60.75
28-10-2013	235	245	235	240	89832000	219.62	245.32	264.507	269.125	63.53
29-10-2013	240	240	229	229	51660000	218.34	244.41	263.933	269.205	54.40
30-10-2013	229	235	224	229	17816000	217.48	243.45	263.253	269.23	54.40
31-10-2013	224	229	219	229	39569500	216.94	242.59	262.613	269.28	54.40
01-11-2013	224	224	211	213	160187000	216.3	241.63	261.933	269.17	43.13
04-11-2013	213	213	209	210	51309000	215.8	240.58	261.167	269.075	41.40
06-11-2013	208	212	208	209	74201000	215.4	239.68	260.32	268.895	40.82
07-11-2013	210	213	210	212	59408000	215.16	238.92	259.493	268.65	43.41
08-11-2013	211	212	210	212	25700000	215.36	238.37	258.7	268.43	43.41
11-11-2013	212	213	207	209	67572500	215.58	237.69	257.853	268.01	41.31
12-11-2013	207	209	200	201	89943500	215.54	237.03	257.027	267.6	36.27
13-11-2013	201	201	193	194	64902000	215.26	236.2	256.367	267.105	32.53
14-11-2013	197	200	194	194	184931500	215.12	235.42	255.667	266.69	32.53
15-11-2013	197	197	190	192	82720500	214.88	234.51	254.92	266.235	31.45
18-11-2013	193	194	190	190	53484500	214.72	233.64	254.193	265.8	30.37
19-11-2013	191	191	186	188	74586500	214.58	232.8	253.493	265.38	29.29
20-11-2013	190	190	186	188	23232000	214.44	231.96	252.793	264.96	29.29
21-11-2013	187	188	182	186	39897500	214.08	231.21	252.08	264.505	28.12
22-11-2013	189	191	187	190	75186500	213.5	230.5	251.393	264.04	33.79
25-11-2013	192	193	189	189	38798500	213.02	229.72	250.7	263.625	33.09
26-11-2013	189	190	185	186	37277000	212.36	228.97	250.02	263.195	31.01
27-11-2013	186	187	182	187	36266500	211.84	228.23	249.42	262.77	32.53
28-11-2013	188	188	181	184	25913500	211.04	227.4	248.833	262.33	30.36
29-11-2013	182	186	182	185	28200000	210.36	226.64	248.22	261.895	31.99
02-12-2013	185	193	184	191	119389000	209.7	225.99	247.68	261.49	40.91
03-12-2013	192	192	187	189	54413000	208.68	225.32	247.127	261.1	39.07
04-12-2013	188	190	186	190	22661000	208	224.66	246.44	260.745	40.51
05-12-2013	188	189	185	185	50022500	207.44	223.95	245.613	260.31	35.94
06-12-2013	185	186	181	184	30158500	207	223.34	244.78	259.87	35.08
09-12-2013	187	187	182	182	35516500	206.52	222.65	243.933	259.445	33.38
10-12-2013	184	185	181	182	34627000	205.78	221.91	243.12	259.05	33.38
11-12-2013	182	185	180	182	23049500	205.04	221.17	242.273	258.655	33.38
12-12-2013	181	184	180	181	28088000	204.28	220.53	241.527	258.225	32.39
13-12-2013	180	182	178	179	36633500	203.48	219.81	240.833	257.705	30.46
16-12-2013	179	179	171	173	51506500	202.7	218.93	240.067	257.155	25.53
17-12-2013	175	177	175	175	29825500	201.96	218.01	239.313	256.565	29.62
18-12-2013	176	181	175	177	47940000	201.3	217.17	238.573	255.985	33.54
19-12-2013	180	180	174	176	52635500	200.72	216.26	237.86	255.425	32.57
20-12-2013	176	176	171	172	30303500	199.98	215.31	237.12	254.74	28.93
23-12-2013	172	174	170	171	20058500	199.22	214.41	236.373	254.02	28.09
24-12-2013	171	173	170	171	13473500	198.44	213.51	235.56	253.3	28.09
27-12-2013	174	174	168	168	27142000	197.54	212.63	234.727	252.595	25.50
30-12-2013	169	172	168	168	22341500	196.64	211.7	233.853	251.81	25.50
01-01-2014	169	172	168	168	22341500	195.52	210.71	232.913	250.995	25.50
02-01-2014	170	173	170	173	35129000	194.6	209.77	231.967	250.075	37.49
03-01-2014	172	172	169	170	21794000	193.52	208.86	230.933	249.19	33.96
06-01-2014	170	170	166	166	12561900	192.36	207.91	229.94	248.34	29.91
07-01-2014	168	168	161	161	26558600	191.1	206.8	228.88	247.49	25.78
08-01-2014	162	165	160	163	25268500	189.56	205.6	227.833	246.65	29.95
09-01-2014	162	166	161	162	30102500	188.1	204.34	226.78	245.805	29.07
10-01-2014	162	164	159	163	38846900	186.56	203.09	225.733	245.02	31.24
13-01-2014	163	174	162	172	120940300	185.42	201.88	224.747	244.305	47.00
15-01-2014	174	182	174	179	158116500	184.42	200.95	223.773	243.545	55.53
16-01-2014	179	180	173	175	55754000	183.34	200.14	222.84	242.795	50.52
17-01-2014	173	177	173	175	30088900	182.58	199.44	221.947	242.095	50.52
20-01-2014	175	177	174	175	20556600	181.88	198.84	221.013	241.345	50.52
21-01-2014	176	182	175	180	119734200	181.3	198.35	220.22	240.565	56.63
22-01-2014	181	190	179	184	173622600	180.74	197.95	219.527	239.805	60.79
23-01-2014	185	188	181	182	55736800	180.14	197.75	218.96	239.06	57.80
24-01-2014	180	180	175	176	56113200	179.48	197.53	218.287	238.26	49.88
27-01-2014	172	172	168	170	52516800	178.86	197.2	217.64	237.485	43.46
28-01-2014	169	172	169	170	25931200	178.38	196.82	216.927	236.87	43.46
29-01-2014	171	172	169	170	78840700	177.9	196.51	216.247	236.225	43.46
30-01-2014	166	169	165	165	48564500	177.36	196.12	215.46	235.53	38.33
03-02-2014	165	168	163	164	41957200	176.84	195.78	214.707	234.855	37.38
04-02-2014	161	163	160	162	34802600	176.32	195.45	213.973	234.2	35.48
05-02-2014	163	165	160	160	80154000	175.76	195.1	213.227	233.535	33.64
06-02-2014	163	163	160	161	129281100	175.26	194.67	212.56	232.875	35.44
07-02-2014	162	171	162	168	208378000	174.82	194.16	211.94	232.25	46.41
10-02-2014	170	177	170	173	311432000	174.5	193.76	211.313	231.65	52.60
11-02-2014	174	179	173	178	219905300	174.34	193.35	210.76	231.1	57.84
12-02-2014	181	185	179	184	287802700	174.28	193.06	210.247	230.635	63.12
13-02-2014	182	184	179	180	81946700	174.2	192.62	209.667	230.175	57.91
14-02-2014	182	188	181	186	155024000	174.22	192.29	209.167	229.72	62.86
17-02-2014	188	191	187	190	163622700	174.2	191.95	208.727	229.31	65.75
18-02-2014	192	192	185	187	133655500	174.16	191.42	208.267	228.885	61.86
19-02-2014	187	187	181	184	87458100	174.04	191.02	207.787	228.34	58.16
20-02-2014	182	182	175	177	117410800	173.88	190.66	207.26	227.68	50.56
21-02-2014	178	182	178	182	137808300	173.84	190.42	206.84	227.045	55.07
24-02-2014	182	187	180	182	107102400	173.84	190.18	206.38	226.41	55.07
25-02-2014	185	185	178	179	74332800	173.78	189.78	205.867	225.785	51.78
26-02-2014	179	180	175	175	93769100	173.64	189.34	205.327	225.115	47.69
27-02-2014	175	184	175	182	149316200	173.66	188.97	204.907	224.56	54.47
28-02-2014	184	185	179	181	84179500	173.7	188.59	204.44	224.05	53.41
03-03-2014	179	181	176	178	66070700	173.8	188.25	203.887	223.5	50.23
04-03-2014	178	182	177	181	131074000	173.92	187.94	203.313	222.965	53.23
05-03-2014	182	185	180	181	83452500	174	187.65	202.78	222.43	53.23
06-03-2014	181	187	179	185	181349900	174.18	187.45	202.233	221.94	57.21
07-03-2014	187	188	184	185	120994900	174.44	187.21	201.687	221.45	57.21
10-03-2014	184	186	181	182	84051300	174.66	186.94	201.16	220.945	53.26
11-03-2014	182	200	182	200	564575500	175.24	186.84	200.753	220.48	67.66
12-03-2014	198	209	196	196	672689000	175.8	186.67	200.353	219.995	63.02
13-03-2014	198	206	198	201	208071200	176.46	186.55	199.953	219.505	66.15
14-03-2014	198	204	194	203	246289900	177.16	186.34	199.527	218.975	67.34
17-03-2014	205	214	201	211	453735900	177.92	186.26	199.153	218.455	71.64
18-03-2014	213	218	208	211	269742700	178.74	186.13	198.82	217.885	71.64
19-03-2014	212	216	210	210	128969900	179.62	185.99	198.48	217.36	70.29
20-03-2014	207	208	195	196	211202800	180.32	185.71	197.973	216.74	54.82
21-03-2014	200	202	191	198	142567400	181.02	185.29	197.407	216.13	56.30
24-03-2014	200	201	195	196	77670900	181.7	184.9	196.793	215.51	54.39
25-03-2014	196	197	191	191	72212600	182.26	184.41	196.147	214.865	49.82
26-03-2014	194	195	192	194	61876500	182.7	184.06	195.487	214.235	52.40
27-03-2014	193	200	193	195	181578900	183.02	183.72	194.973	213.585	53.26
28-03-2014	195	197	193	193	105470800	183.38	183.36	194.553	212.975	51.26
01-04-2014	196	201	194	198	186208500	183.84	183.21	194.24	212.42	55.74
02-04-2014	201	205	197	198	222166300	184.3	183.09	193.993	211.835	55.74
03-04-2014	200	202	196	197	134172500	184.64	182.97	193.78	211.325	54.58
04-04-2014	197	198	193	195	108270600	184.86	182.8	193.587	210.86	52.23
07-04-2014	194	201	194	198	159366100	185.18	182.66	193.56	210.515	55.33
08-04-2014	198	207	197	205	342506000	185.76	182.62	193.607	210.155	61.61
10-04-2014	205	205	192	196	356292000	186.28	182.57	193.56	209.8	51.58
11-04-2014	193	198	191	194	92776400	186.76	182.57	193.467	209.385	49.64
14-04-2014	192	200	192	197	145491500	187.3	182.6	193.44	209.01	52.52
15-04-2014	200	201	195	195	72752700	187.9	182.63	193.38	208.57	50.45
16-04-2014	195	197	194	194	61478500	188.5	182.67	193.353	208.155	49.40
17-04-2014	194	196	191	192	94312600	189.1	182.71	193.333	207.755	47.29
21-04-2014	193	195	191	192	43009500	189.74	182.75	193.313	207.355	47.29
22-04-2014	193	193	186	188	93886900	190.28	182.77	193.207	206.99	43.02
23-04-2014	189	189	182	182	68141000	190.56	182.69	192.96	206.595	37.54
24-04-2014	182	188	182	186	69140000	190.82	182.66	192.78	206.19	42.77
25-04-2014	186	189	184	187	71098500	191	182.67	192.567	205.82	44.03
28-04-2014	187	188	181	181	48429700	190.94	182.61	192.353	205.42	38.54
29-04-2014	182	185	181	182	51922800	190.98	182.59	192.073	204.995	39.89
30-04-2014	185	186	182	184	40371300	190.94	182.58	191.84	204.61	42.59
02-05-2014	184	186	182	182	38394600	190.78	182.49	191.56	204.24	40.62
05-05-2014	182	185	181	181	32592100	190.66	182.41	191.167	203.865	39.64
06-05-2014	181	184	177	177	34743400	190.52	182.28	190.853	203.47	35.88
07-05-2014	177	180	177	179	33186900	190.56	182.22	190.627	203.085	38.99
08-05-2014	179	180	177	178	33713400	190.48	182.16	190.44	202.75	38.00
09-05-2014	178	180	165	169	343369300	190.22	182.03	190.193	202.34	30.47
12-05-2014	169	171	163	166	199929700	189.96	181.87	189.84	201.89	28.45
13-05-2014	168	170	164	164	110516400	189.74	181.69	189.473	201.43	27.16
14-05-2014	164	170	164	164	176913300	189.38	181.52	189.107	201.025	27.16
16-05-2014	164	165	161	162	114496900	189	181.35	188.727	200.58	25.80
19-05-2014	163	165	157	158	134971700	188.6	181.2	188.367	200.065	23.28
20-05-2014	159	160	147	149	120467300	187.96	180.94	187.947	199.475	18.84
21-05-2014	149	150	146	148	62224500	187.3	180.65	187.533	198.91	18.42
22-05-2014	149	159	148	158	161716500	186.76	180.47	187.22	198.365	34.24
23-05-2014	159	162	156	157	73676600	186.2	180.32	186.873	197.815	33.54
26-05-2014	159	159	154	155	37209300	185.66	180.16	186.513	197.285	32.12
28-05-2014	155	160	155	158	56072500	184.82	180.03	186.167	196.77	36.45
30-05-2014	159	160	153	157	50050300	184.04	179.92	185.793	196.275	35.64
02-06-2014	156	157	152	154	59160800	183.1	179.78	185.4	195.74	33.23
03-06-2014	153	153	146	146	112525800	181.96	179.56	184.88	195.135	27.84
04-06-2014	146	150	145	145	114669600	180.64	179.28	184.387	194.525	27.24
05-06-2014	145	148	140	142	124091600	179.26	179	183.84	193.93	25.48
06-06-2014	142	143	136	137	133041300	177.8	178.71	183.26	193.31	22.83
09-06-2014	137	139	123	127	426016400	176.42	178.37	182.613	192.585	18.66
10-06-2014	128	131	126	129	205337200	175.04	178.03	181.873	191.815	21.74
11-06-2014	130	131	127	127	240889500	173.66	177.68	181.153	191.01	20.89
12-06-2014	127	128	123	124	234287600	172.32	177.29	180.38	190.19	19.64
13-06-2014	123	124	121	122	85743800	170.88	176.79	179.667	189.335	18.84
16-06-2014	122	123	115	117	237036600	169.32	176.17	178.92	188.56	16.96
17-06-2014	117	125	114	120	369512700	167.86	175.62	178.193	187.88	21.98
18-06-2014	121	122	116	116	106498000	166.22	175.03	177.547	187.235	20.22
19-06-2014	117	118	110	111	186255800	164.48	174.39	176.887	186.615	18.26
20-06-2014	111	113	105	106	281868700	162.66	173.65	176.2	186	16.54
23-06-2014	106	107	95	98	411576300	160.72	172.79	175.44	185.37	14.22
24-06-2014	96	100	93	95	359254600	158.66	171.92	174.66	184.835	13.46
25-06-2014	95	96	89	91	487340800	156.38	171.07	173.873	184.3	12.50
26-06-2014	92	100	89	99	641501100	154.44	170.36	173.193	183.78	24.16
27-06-2014	101	109	100	106	843543200	152.68	169.72	172.607	183.27	32.62
30-06-2014	109	114	107	113	689538800	151	169.15	172.067	182.83	39.85
01-07-2014	112	113	104	106	589968300	149.22	168.56	171.493	182.34	35.73
02-07-2014	107	109	104	106	186642300	147.46	167.98	170.933	181.88	35.73
03-07-2014	108	111	105	108	312856700	145.78	167.44	170.4	181.445	37.86
04-07-2014	109	115	108	112	499208800	144.18	166.96	169.893	181.03	42.00
07-07-2014	114	133	114	133	960542500	143.08	166.68	169.54	180.675	57.88
08-07-2014	134	147	134	137	961988100	142.18	166.37	169.187	180.265	60.12
09-07-2014	134	147	134	137	961988100	141.2	166.01	168.84	179.885	60.12
10-07-2014	139	144	127	127	599689100	140	165.5	168.447	179.425	52.09
11-07-2014	128	131	124	130	277952200	138.98	164.96	168.067	179.01	54.07
14-07-2014	131	137	128	133	301567000	138	164.49	167.727	178.555	56.03
15-07-2014	134	138	133	134	301432100	137	163.97	167.387	178.13	56.70
16-07-2014	137	141	134	141	486005200	136.18	163.48	167.053	177.715	61.12
17-07-2014	142	146	136	138	566765100	135.32	162.99	166.713	177.205	58.37
18-07-2014	137	141	132	139	272854700	134.56	162.54	166.373	176.78	59.03
21-07-2014	141	146	141	145	440566000	133.88	162.22	166.107	176.44	62.85
22-07-2014	146	146	132	138	542448000	133.08	161.78	165.8	176.1	56.26
23-07-2014	139	143	134	136	318731900	132.42	161.32	165.493	175.75	54.50
24-07-2014	136	137	132	133	93205500	131.76	160.86	165.167	175.32	51.89
25-07-2014	133	133	127	127	207401100	131.02	160.38	164.8	174.86	47.02
04-08-2014	117	132	117	128	134521900	130.3	159.84	164.447	174.405	47.90
05-08-2014	130	134	127	130	157760500	129.66	159.33	164.12	173.96	49.69
06-08-2014	130	132	126	130	98081700	129.1	158.85	163.833	173.55	49.69
07-08-2014	136	139	128	137	391809600	128.86	158.41	163.58	173.175	55.86
08-08-2014	136	138	132	132	151753000	128.54	157.92	163.28	172.785	51.05
11-08-2014	134	137	133	136	117732600	128.1	157.43	163.013	172.44	54.43
12-08-2014	136	137	132	133	125313100	127.62	156.91	162.753	172.06	51.55
13-08-2014	133	134	131	133	124872500	127.18	156.42	162.5	171.68	51.55
14-08-2014	131	138	131	133	164456500	126.68	155.75	162.247	171.295	51.55
15-08-2014	133	136	131	132	73709400	126.18	155.11	162.007	170.89	50.44
18-08-2014	133	133	130	131	75482800	125.72	154.41	161.76	170.48	49.30
19-08-2014	132	134	130	133	114331200	125.46	153.71	161.527	170.025	51.66
20-08-2014	133	134	131	131	47995300	125.18	152.91	161.247	169.585	49.19
21-08-2014	132	133	128	131	139709300	124.96	152.11	160.987	169.12	49.19
22-08-2014	133	133	130	131	63057500	124.84	151.32	160.753	168.655	49.19
25-08-2014	131	132	128	128	72030600	124.86	150.64	160.533	168.175	45.15
26-08-2014	130	130	124	125	95884300	124.78	149.91	160.28	167.6	41.49
27-08-2014	123	128	123	125	130779400	124.74	149.2	160.033	167.05	41.49
28-08-2014	125	130	125	127	134238700	124.8	148.56	159.793	166.485	44.94
29-08-2014	127	129	126	127	70509700	124.9	147.89	159.493	165.975	44.94
01-09-2014	128	128	124	125	64219400	125.06	147.19	159.133	165.455	42.06
02-09-2014	126	127	124	125	48812300	125.16	146.51	158.8	164.935	42.06
03-09-2014	125	128	125	127	98637700	125.38	145.8	158.48	164.505	46.07
04-09-2014	127	128	125	125	75585600	125.66	145.07	158.147	164.08	42.88
05-09-2014	125	127	124	125	28406300	126.04	144.35	157.78	163.66	42.88
08-09-2014	125	128	125	125	49190700	126.58	143.65	157.387	163.225	42.88
09-09-2014	125	126	122	123	91283300	127.14	142.9	156.993	162.78	39.46
10-09-2014	123	123	118	120	81304100	127.72	142.05	156.62	162.335	34.95
11-09-2014	120	124	118	121	75930900	128.16	141.3	156.293	161.935	37.51
12-09-2014	121	122	120	120	32295000	128.44	140.56	155.96	161.565	35.99
15-09-2014	120	122	118	120	35220400	128.58	139.79	155.627	161.195	35.99
16-09-2014	121	122	120	120	30373200	128.86	139.04	155.327	160.835	35.99
17-09-2014	121	125	121	123	94160500	129.2	138.33	155.053	160.5	44.45
18-09-2014	123	124	120	120	52736300	129.44	137.61	154.773	160.16	38.91
19-09-2014	121	123	120	121	39336100	129.62	136.9	154.513	159.825	41.53
22-09-2014	121	122	120	121	17651100	129.38	136.23	154.247	159.5	41.53
23-09-2014	121	122	118	118	34754300	129	135.59	153.913	159.14	36.14
24-09-2014	118	121	118	118	28259300	128.62	134.91	153.547	158.785	36.14
25-09-2014	120	121	116	117	55308100	128.42	134.21	153.14	158.44	34.42
26-09-2014	116	116	110	110	133797200	128.02	133.5	152.647	158.055	25.31
29-09-2014	110	110	107	110	41328200	127.56	132.78	152.18	157.685	25.31
30-09-2014	109	110	107	108	64120300	127.04	132.02	151.66	157.3	23.27
01-10-2014	96	107	94	100	386369600	126.22	131.2	151.06	156.845	17.27
02-10-2014	98	99	93	93	242658200	125.32	130.32	150.433	156.365	13.90
03-10-2014	96	96	88	89	217649800	124.32	129.44	149.8	155.86	12.40
06-10-2014	90	92	88	92	91537700	123.26	128.57	149.233	155.395	19.39
07-10-2014	92	99	91	96	252325000	122.42	127.75	148.66	154.955	27.68
08-10-2014	94	104	93	99	352751300	121.68	127.05	148.107	154.54	33.22
09-10-2014	101	105	97	98	199922000	120.98	126.37	147.567	154.12	32.33
10-10-2014	96	100	94	95	119096700	120.34	125.68	147.033	153.685	29.76
13-10-2014	95	96	91	93	106832700	119.64	124.97	146.44	153.245	28.15
14-10-2014	91	94	91	93	76027300	118.9	124.28	145.853	152.815	28.15
15-10-2014	95	96	93	94	98573100	118.18	123.64	145.293	152.42	30.33
16-10-2014	93	94	91	92	92358200	117.28	123.07	144.7	152.005	28.47
17-10-2014	94	97	92	94	248139800	116.52	122.53	144.12	151.59	32.91
20-10-2014	96	97	94	94	148674500	115.68	121.89	143.513	151.18	32.91
21-10-2014	94	96	93	93	46539700	114.88	121.25	142.9	150.785	31.77
22-10-2014	94	95	93	94	43284300	114.1	120.64	142.313	150.4	34.23
23-10-2014	94	100	94	100	326886900	113.44	120.06	141.647	150.045	46.66
24-10-2014	101	102	98	98	193536000	112.76	119.47	140.993	149.695	43.70
27-10-2014	98	100	94	95	115395000	112.04	118.88	140.287	149.33	39.63
28-10-2014	95	96	93	94	64092700	111.26	118.36	139.56	148.96	38.35
29-10-2014	95	97	94	94	85740800	110.52	117.85	138.78	148.565	38.35
30-10-2014	95	97	93	95	162486800	109.8	117.38	138.007	148.19	40.58
31-10-2014	97	97	95	95	54660500	109.08	116.96	137.24	147.835	40.58
03-11-2014	96	97	94	95	62530900	108.42	116.64	136.567	147.505	40.58
04-11-2014	95	96	94	95	54583100	107.82	116.3	135.88	147.165	40.58
05-11-2014	94	96	93	93	57016100	107.18	115.96	135.193	146.82	36.98
06-11-2014	94	94	92	92	46305800	106.48	115.64	134.533	146.465	35.30
07-11-2014	92	93	91	92	57074000	105.78	115.34	133.853	146.065	35.30
10-11-2014	92	93	92	92	23571400	105.12	115.09	133.167	145.63	35.30
11-11-2014	92	95	92	93	80219500	104.48	114.82	132.5	145.22	38.78
12-11-2014	93	94	92	93	28732600	103.8	114.59	131.8	144.81	38.78
13-11-2014	93	94	92	94	58773100	103.18	114.42	131.107	144.405	42.38
14-11-2014	94	95	93	94	32331000	102.56	114.3	130.42	143.975	42.38
17-11-2014	95	97	93	94	79412400	101.94	114.26	129.747	143.525	42.38
18-11-2014	95	99	94	97	205029100	101.42	114.28	129.073	143.1	52.77
19-11-2014	99	107	97	105	617072200	101.12	114.42	128.407	142.745	68.89
20-11-2014	106	114	104	113	599487300	100.96	114.56	127.853	142.46	77.25
21-11-2014	113	116	111	114	208533600	100.84	114.64	127.32	142.18	78.05
24-11-2014	115	116	108	109	132826000	100.62	114.6	126.733	141.875	65.70
25-11-2014	110	112	108	110	101905400	100.42	114.64	126.167	141.6	66.83
26-11-2014	110	115	110	112	121293400	100.2	114.7	125.62	141.34	69.03
27-11-2014	113	114	111	113	96682200	100.06	114.75	125.093	141.095	70.09
28-11-2014	113	125	112	123	669817100	100.1	114.86	124.633	140.91	78.19
01-12-2014	123	125	121	122	162326500	100.12	114.75	124.193	140.715	75.97
02-12-2014	122	127	121	122	246268200	100.2	114.6	123.793	140.485	75.97
03-12-2014	123	125	122	123	132114700	100.3	114.46	123.373	140.235	76.74
04-12-2014	123	124	122	122	90768000	100.4	114.41	122.94	139.955	74.20
05-12-2014	122	123	114	115	200575300	100.5	114.26	122.5	139.61	59.37
08-12-2014	116	116	109	109	85924000	100.48	114.02	122.013	139.255	50.13
09-12-2014	109	114	106	112	186876000	100.56	113.8	121.533	138.885	53.99
10-12-2014	112	123	110	123	295780600	101.02	113.62	121.14	138.55	64.75
11-12-2014	120	126	118	123	200791100	101.62	113.47	120.753	138.23	64.75
12-12-2014	124	124	118	121	113614400	102.26	113.29	120.38	137.915	61.71
15-12-2014	121	121	114	116	81996600	102.74	113	119.96	137.61	54.77
16-12-2014	115	115	107	109	98595200	103	112.71	119.5	137.245	46.84
17-12-2014	110	115	109	113	77106500	103.28	112.48	119.127	136.9	51.19
18-12-2014	114	118	113	113	84870900	103.58	112.28	118.773	136.57	51.19
19-12-2014	117	117	113	113	61947800	103.94	112.14	118.433	136.26	51.19
22-12-2014	114	117	111	111	44016900	104.3	111.97	118.08	135.905	48.70
23-12-2014	111	113	110	111	42774100	104.66	111.78	117.74	135.555	48.70
24-12-2014	112	115	111	112	77982200	105.02	111.6	117.433	135.225	50.11
29-12-2014	114	115	112	113	30111700	105.44	111.36	117.193	134.885	51.54
30-12-2014	114	115	111	111	48329000	105.78	111.15	116.947	134.535	48.54
02-01-2015	112	118	112	117	112298100	106.24	110.96	116.673	134.195	56.68
05-01-2015	117	117	114	115	71576900	106.68	110.78	116.393	133.845	53.64
06-01-2015	113	115	111	112	61945200	107.04	110.57	116.107	133.495	49.35
07-01-2015	111	118	111	116	193292200	107.36	110.4	115.827	133.075	54.56
08-01-2015	117	118	115	115	56496200	107.7	110.23	115.547	132.67	53.09
09-01-2015	116	129	115	125	716866300	108.3	110.17	115.353	132.29	63.65
12-01-2015	125	127	120	122	200204900	108.86	110.06	115.193	131.885	59.34
13-01-2015	122	126	121	126	236779900	109.5	110.01	115.067	131.46	62.94
14-01-2015	126	129	118	120	208257900	110	109.9	114.92	131.005	55.05
15-01-2015	121	125	120	123	125294600	110.56	109.82	114.827	130.57	57.90
16-01-2015	123	124	121	121	54643600	111.08	109.75	114.787	130.195	55.38
19-01-2015	122	125	121	121	88171300	111.6	109.71	114.733	129.81	55.38
20-01-2015	123	123	117	120	85835800	112.14	109.66	114.687	129.43	54.02
21-01-2015	121	121	118	118	44506500	112.66	109.57	114.647	129.065	51.31
22-01-2015	118	124	118	123	109536100	113.28	109.53	114.653	128.71	57.11
23-01-2015	126	126	123	123	182437000	113.9	109.51	114.693	128.35	57.11
26-01-2015	123	123	120	121	71650100	114.46	109.47	114.7	127.99	54.12
27-01-2015	121	123	121	121	44828800	115.02	109.41	114.733	127.605	54.12
28-01-2015	121	124	120	122	96366500	115.58	109.38	114.807	127.225	55.47
29-01-2015	121	127	121	125	180011300	116.2	109.38	114.933	126.865	59.34
30-01-2015	126	127	123	123	72664200	116.78	109.36	115.1	126.505	55.86
02-02-2015	123	124	121	121	55512700	117.26	109.34	115.273	126.12	52.53
03-02-2015	122	124	121	122	91622500	117.6	109.36	115.48	125.705	54.01
04-02-2015	123	125	121	122	99012000	117.78	109.37	115.633	125.335	54.01
05-02-2015	122	123	120	121	43798000	117.92	109.38	115.733	124.97	52.13
06-02-2015	122	126	121	125	220142600	118.24	109.43	115.813	124.61	58.36
09-02-2015	125	130	124	125	279091200	118.54	109.48	115.94	124.26	58.36
10-02-2015	126	136	125	134	590994100	118.98	109.59	116.127	123.96	68.92
11-02-2015	136	137	130	132	250797400	119.36	109.71	116.287	123.66	64.98
12-02-2015	132	134	128	134	223569400	119.58	109.84	116.433	123.37	67.01
13-02-2015	136	136	132	132	85263500	119.78	109.95	116.427	123.09	63.07
16-02-2015	133	133	128	129	130506200	119.92	110.06	116.373	122.825	57.60
17-02-2015	129	131	128	129	89884600	120.04	110.17	116.32	122.54	57.60
18-02-2015	131	139	131	137	329915500	120.34	110.37	116.387	122.29	66.57
20-02-2015	138	146	137	142	332309000	120.88	110.69	116.467	122.095	70.74
23-02-2015	143	146	143	143	208154200	121.56	111.02	116.533	121.9	71.50
24-02-2015	144	155	142	154	460392600	122.4	111.48	116.667	121.75	78.24
25-02-2015	155	162	150	154	418369100	123.02	112.02	116.753	121.61	78.24
26-02-2015	152	158	150	156	129264100	123.68	112.65	116.873	121.485	79.28
27-02-2015	156	159	155	155	128645000	124.36	113.31	116.98	121.375	77.30
02-03-2015	155	157	152	153	90413100	125.1	113.92	117.033	121.245	73.36
03-03-2015	154	155	143	143	223524200	125.78	114.39	117.067	121.07	57.56
04-03-2015	143	146	138	142	277881400	126.36	114.82	117.107	120.935	56.25
05-03-2015	142	144	141	142	60474700	126.94	115.26	117.167	120.815	56.25
06-03-2015	142	144	140	142	105962400	127.52	115.73	117.267	120.705	56.25
09-03-2015	143	143	138	142	99519400	128.14	116.22	117.36	120.595	56.25
10-03-2015	143	146	140	143	91348600	128.78	116.72	117.447	120.5	57.55
11-03-2015	142	143	140	141	97344700	129.36	117.19	117.52	120.415	54.10
12-03-2015	141	143	139	140	31415600	129.9	117.67	117.54	120.37	52.41
13-03-2015	142	142	139	140	72197800	130.48	118.13	117.593	120.33	52.41
16-03-2015	140	141	138	139	39757600	130.92	118.58	117.613	120.235	50.58
17-03-2015	140	144	138	143	179680500	131.48	119.08	117.68	120.165	57.05
18-03-2015	143	145	142	143	63303600	132.1	119.57	117.747	120.105	57.05
19-03-2015	145	146	144	144	92089800	132.66	120.01	117.82	120.035	58.62
20-03-2015	143	144	140	141	61510500	133.18	120.44	117.88	119.955	52.42
23-03-2015	142	143	138	138	70537800	133.44	120.87	117.927	119.875	47.07
24-03-2015	139	140	133	134	79001000	133.68	121.27	117.933	119.815	41.04
25-03-2015	134	134	127	127	75428100	133.7	121.6	117.907	119.725	33.07
26-03-2015	126	128	121	121	128203400	133.72	121.86	117.84	119.62	28.04
27-03-2015	122	128	121	127	75084900	133.8	122.18	117.813	119.57	38.17
30-03-2015	126	131	126	130	60328600	133.98	122.53	117.827	119.585	42.52
31-03-2015	131	132	129	129	61006200	134.14	122.87	117.853	119.585	41.47
01-04-2015	128	129	125	128	55534500	134.3	123.22	117.873	119.59	40.40
02-04-2015	128	132	128	129	60406700	134.52	123.59	117.887	119.615	42.02
06-04-2015	130	134	129	130	58996200	134.66	123.97	117.907	119.655	43.66
07-04-2015	131	134	130	132	68788000	134.84	124.37	117.953	119.73	46.91
08-04-2015	133	134	130	132	59117400	135.06	124.76	118	119.79	46.91
09-04-2015	132	133	129	129	25992300	135.22	125.12	118.013	119.855	42.63
10-04-2015	129	130	128	128	31050600	135.34	125.46	118.033	119.94	41.29
13-04-2015	128	129	126	126	25878300	135.36	125.78	118.04	120.04	38.65
14-04-2015	126	129	124	126	56433300	135.42	126.1	118.047	120.18	38.65
15-04-2015	127	127	125	125	22828100	135.5	126.38	118.06	120.33	37.27
16-04-2015	127	129	126	126	41792400	135.58	126.59	118.1	120.505	39.59
17-04-2015	127	128	125	125	11486400	135.64	126.71	118.127	120.635	38.08
20-04-2015	126	126	123	125	29066700	135.72	126.82	118.16	120.73	38.08
21-04-2015	125	128	125	125	29306900	135.72	126.98	118.193	120.79	38.08
22-04-2015	126	128	124	125	31245100	135.72	127.13	118.227	120.885	38.08
23-04-2015	126	127	123	125	32216100	135.54	127.26	118.24	120.98	38.08
24-04-2015	125	126	124	124	7988200	135.38	127.37	118.267	121.06	36.07
27-04-2015	124	124	115	116	87928300	135.02	127.3	118.233	121.08	24.82
28-04-2015	116	116	112	114	68157000	134.66	127.22	118.187	120.985	22.90
29-04-2015	117	117	104	108	111439200	134.24	127.08	118.12	120.84	18.32
30-04-2015	107	108	104	104	69143200	133.74	126.89	118.027	120.675	16.02
04-05-2015	105	108	104	107	25258100	133.14	126.74	117.96	120.575	23.75
05-05-2015	107	109	105	105	55802400	132.4	126.64	117.927	120.45	22.28
06-05-2015	105	107	104	106	37891400	131.66	126.61	117.9	120.315	24.79
07-05-2015	106	107	105	106	26109400	130.7	126.55	117.887	120.175	24.79
08-05-2015	107	110	106	106	61998900	129.74	126.38	117.927	120	24.79
11-05-2015	107	107	105	106	16687900	128.74	126.21	118.013	119.84	24.79
12-05-2015	107	107	104	105	43459400	127.74	126.05	118.12	119.67	23.76
13-05-2015	105	109	104	107	77759900	126.82	125.96	118.22	119.48	30.04
15-05-2015	107	112	107	108	65442300	126.12	125.95	118.3	119.33	33.01
18-05-2015	108	117	108	115	306373200	125.58	125.97	118.407	119.225	49.25
19-05-2015	115	123	115	118	217396300	125.1	126.02	118.54	119.15	54.36
20-05-2015	118	122	114	114	102937600	124.54	126.03	118.667	119.085	47.50
21-05-2015	115	118	114	115	35450500	124	126.07	118.813	119.02	49.22
22-05-2015	115	117	113	114	40692200	123.42	126.1	118.953	118.94	47.54
25-05-2015	113	115	108	111	32796900	122.82	126.09	119.067	118.845	42.81
26-05-2015	111	114	111	111	37756900	122.24	126.07	119.193	118.715	42.81
27-05-2015	111	112	109	110	21829900	121.64	126.06	119.3	118.605	41.22
28-05-2015	110	111	108	109	28210600	121.04	125.98	119.4	118.47	39.64
29-05-2015	109	110	106	106	36080100	120.3	125.89	119.487	118.335	35.27
01-06-2015	107	108	106	106	8654000	119.56	125.83	119.567	118.2	35.27
03-06-2015	107	108	104	104	23266800	118.76	125.71	119.593	118.055	32.50
04-06-2015	106	106	104	105	32972300	118.04	125.61	119.64	117.92	35.24
05-06-2015	105	106	102	104	24335300	117.36	125.4	119.7	117.785	33.77
08-06-2015	102	105	98	101	70999700	116.7	125.19	119.747	117.625	29.74
09-06-2015	101	101	95	98	37370300	116.12	124.91	119.773	117.46	26.36
10-06-2015	98	104	98	104	57239700	115.78	124.75	119.833	117.325	40.85
11-06-2015	105	106	101	104	33268400	115.32	124.56	119.893	117.19	40.85
12-06-2015	102	106	102	105	15579600	114.82	124.4	119.96	117.075	43.02
15-06-2015	104	105	99	101	27573300	114.26	124.2	120	116.955	37.15
16-06-2015	101	102	99	100	20398400	113.7	124	120.047	116.83	35.84
17-06-2015	101	104	100	100	19545100	113.12	123.82	120.1	116.695	35.84
18-06-2015	101	101	99	100	7853200	112.52	123.59	120.153	116.56	35.84
19-06-2015	100	102	100	101	10683300	111.9	123.37	120.213	116.44	38.55
22-06-2015	101	101	99	100	8019800	111.26	123.16	120.26	116.315	36.87
23-06-2015	101	106	99	102	87135600	110.72	122.97	120.32	116.19	42.29
24-06-2015	104	110	102	107	233144700	110.3	122.82	120.407	116.1	53.13
25-06-2015	107	110	105	106	150984500	109.9	122.63	120.487	116.005	51.06
26-06-2015	107	108	104	106	45234400	109.5	122.46	120.567	115.91	51.06
29-06-2015	106	107	101	102	62559300	109.04	122.27	120.6	115.805	43.26
30-06-2015	102	106	101	102	44664100	108.56	122.07	120.58	115.715	43.26
01-07-2015	102	105	101	101	47029500	108.08	121.86	120.5	115.615	41.43
02-07-2015	101	104	100	101	83140800	107.6	121.66	120.413	115.52	41.43
03-07-2015	102	105	101	102	75627900	107.14	121.43	120.367	115.43	44.17
06-07-2015	102	102	98	100	46542900	106.64	121.18	120.3	115.33	40.12
07-07-2015	100	102	99	100	28298700	106.14	120.84	120.22	115.215	40.12
08-07-2015	100	100	97	97	62171500	105.6	120.49	120.113	115.1	34.60
09-07-2015	98	98	95	98	43864800	105.24	120.13	119.947	114.985	37.68
10-07-2015	97	100	97	98	38059400	104.92	119.79	119.787	114.87	37.68
13-07-2015	97	101	97	100	33391100	104.76	119.5	119.64	114.78	43.81
14-07-2015	100	101	98	99	10223200	104.66	119.2	119.48	114.685	41.61
15-07-2015	99	99	96	97	35394000	104.46	118.8	119.313	114.585	37.54
22-07-2015	98	99	96	97	27243500	104.3	118.35	119.193	114.52	37.54
23-07-2015	97	99	96	97	24553400	104.12	117.89	119.113	114.455	37.54
24-07-2015	97	98	96	96	11034700	103.92	117.31	119.007	114.395	35.38
27-07-2015	97	97	94	94	35546000	103.68	116.71	118.813	114.365	31.48
28-07-2015	94	95	91	91	37497400	103.38	116.06	118.6	114.355	26.71
29-07-2015	92	94	92	92	19426400	103.12	115.43	118.407	114.37	30.49
30-07-2015	93	95	91	93	34767900	102.84	114.83	118.253	114.375	34.14
31-07-2015	93	94	92	93	7693000	102.54	114.33	118.147	114.36	34.14
03-08-2015	93	94	92	92	9704000	102.08	113.83	118.007	114.325	32.18
04-08-2015	93	94	92	92	9592000	101.56	113.33	117.867	114.295	32.18
05-08-2015	92	95	92	93	21281400	101.14	112.84	117.733	114.285	36.42
06-08-2015	93	94	91	92	26697700	100.68	112.34	117.607	114.28	34.12
07-08-2015	92	93	90	91	38435500	100.22	111.82	117.473	114.27	31.95
10-08-2015	91	92	89	91	21533800	99.82	111.32	117.333	114.255	31.95
11-08-2015	91	92	86	89	55535900	99.38	110.81	117.173	114.24	27.85
12-08-2015	89	89	83	84	32675900	98.86	110.25	116.993	114.19	20.69
13-08-2015	84	89	84	86	31901600	98.4	109.72	116.787	114.15	28.60
14-08-2015	88	88	84	84	42727300	97.96	109.13	116.58	114.105	25.82
18-08-2015	85	85	82	82	15981600	97.48	108.52	116.38	114.045	23.38
19-08-2015	82	83	78	81	34447900	97.02	107.89	116.147	113.95	22.25
20-08-2015	80	80	78	79	21191300	96.5	107.27	115.907	113.855	20.15
21-08-2015	78	79	73	74	53326400	95.9	106.63	115.567	113.75	16.06
24-08-2015	68	70	63	64	66635000	95.16	105.93	115.18	113.6	11.18
25-08-2015	64	67	63	64	34719600	94.48	105.3	114.767	113.45	11.18
26-08-2015	64	65	61	63	14491800	93.66	104.72	114.387	113.29	10.80
27-08-2015	63	67	63	66	50114800	92.9	104.11	114.007	113.145	19.64
28-08-2015	67	69	64	64	49485700	92.08	103.45	113.627	112.99	18.34
31-08-2015	65	66	64	65	9357200	91.36	102.81	113.253	112.84	21.16
01-09-2015	65	65	64	64	15231400	90.64	102.17	112.88	112.695	20.40
02-09-2015	64	65	63	64	6199400	89.92	101.52	112.52	112.555	20.40
03-09-2015	65	65	63	64	21700700	89.2	100.86	112.127	112.415	20.40
04-09-2015	62	65	62	63	6726000	88.44	100.17	111.727	112.27	19.52
07-09-2015	63	64	62	62	12357500	87.68	99.47	111.333	112.115	18.66
08-09-2015	62	63	60	60	27499300	86.84	98.78	110.927	111.95	17.04
09-09-2015	62	63	60	61	28785600	85.92	98.11	110.52	111.785	20.75
10-09-2015	60	62	60	60	16531000	85	97.45	110.087	111.615	19.79
11-09-2015	60	62	60	61	10056800	84.1	96.8	109.673	111.45	23.57
14-09-2015	62	62	60	61	9472800	83.28	96.16	109.273	111.27	23.57
15-09-2015	61	80	61	79	365024200	82.82	95.69	108.987	111.14	61.45
16-09-2015	81	92	79	89	479734400	82.58	95.33	108.767	111.02	70.27
17-09-2015	91	92	80	80	301249500	82.16	94.88	108.493	110.85	57.52
18-09-2015	80	82	73	75	297888700	81.62	94.38	108.16	110.68	51.89
21-09-2015	75	86	70	83	305052800	81.28	93.96	107.88	110.545	58.83
22-09-2015	85	89	84	84	224738000	80.96	93.55	107.547	110.405	59.62
23-09-2015	85	89	83	84	108963800	80.7	93.15	107.227	110.26	59.62
25-09-2015	85	86	82	83	30234100	80.4	92.82	106.887	110.06	58.33
28-09-2015	84	85	80	80	64382700	80.04	92.48	106.54	109.85	54.52
29-09-2015	79	80	76	80	41204700	79.64	92.2	106.213	109.64	54.52
30-09-2015	80	82	79	80	34975100	79.26	91.96	105.887	109.425	54.52
01-10-2015	80	82	80	80	12026000	78.92	91.69	105.507	109.215	54.52
02-10-2015	80	81	78	78	18375500	78.54	91.42	105.08	109.03	51.50
05-10-2015	80	85	79	84	107223900	78.28	91.2	104.687	108.905	58.86
06-10-2015	86	86	81	81	139927700	77.98	90.95	104.2	108.75	54.41
07-10-2015	81	88	81	84	151009400	77.78	90.73	103.733	108.555	57.84
08-10-2015	85	85	81	81	56590800	77.58	90.48	103.233	108.345	53.51
09-10-2015	82	90	82	86	197846800	77.46	90.29	102.773	108.17	59.02
12-10-2015	88	89	82	83	121365800	77.26	90.05	102.307	108.005	54.82
13-10-2015	83	84	78	80	65194900	77	89.77	101.887	107.86	50.92
15-10-2015	80	84	79	80	82233700	76.76	89.42	101.473	107.695	50.92
16-10-2015	80	82	78	79	24987900	76.5	89.03	101.053	107.525	49.56
19-10-2015	80	81	78	79	38698900	76.22	88.68	100.633	107.355	49.56
20-10-2015	79	82	78	79	54969300	75.96	88.32	100.213	107.195	49.56
21-10-2015	80	82	77	78	78103900	75.7	87.96	99.78	107.03	47.95
22-10-2015	79	80	77	78	66627700	75.44	87.63	99.36	106.86	47.95
23-10-2015	79	81	79	80	53615600	75.26	87.32	98.96	106.695	51.59
26-10-2015	80	83	79	80	132387600	75.18	87.02	98.56	106.54	51.59
27-10-2015	80	82	80	80	36467700	75.06	86.73	98.167	106.355	51.59
28-10-2015	80	81	79	79	31677900	74.96	86.46	97.74	106.175	49.43
29-10-2015	80	82	78	78	45766800	74.88	86.18	97.307	106.005	47.30
30-10-2015	78	79	77	79	28863000	74.84	85.93	96.873	105.82	49.64
02-11-2015	77	79	76	77	25034600	74.8	85.65	96.447	105.63	45.31
03-11-2015	78	80	77	78	38421500	74.88	85.39	96.047	105.395	47.76
04-11-2015	79	80	78	78	21923100	75.16	85.16	95.673	105.175	47.76
05-11-2015	78	79	77	78	13185000	75.44	84.96	95.347	104.935	47.76
06-11-2015	78	79	77	77	8869200	75.72	84.69	95.053	104.72	45.23
09-11-2015	78	78	75	75	18803600	75.9	84.4	94.707	104.48	40.60
10-11-2015	75	79	75	76	49792800	76.14	84.11	94.347	104.255	43.70
11-11-2015	77	78	75	76	25125900	76.36	83.86	93.993	104.03	43.70
12-11-2015	76	77	75	76	8105300	76.6	83.62	93.647	103.81	43.70
13-11-2015	76	76	75	75	9711500	76.82	83.37	93.287	103.595	41.03
16-11-2015	75	75	73	74	28619500	77.02	83.11	92.913	103.35	38.48
17-11-2015	75	76	74	74	8239500	77.24	82.84	92.527	103.105	38.48
18-11-2015	75	76	74	74	12166600	77.48	82.58	92.14	102.87	38.48
19-11-2015	75	76	74	75	16590700	77.78	82.31	91.78	102.64	42.90
20-11-2015	75	76	73	75	23454000	78.06	81.99	91.427	102.405	42.90
23-11-2015	75	76	73	74	22792100	78.34	81.67	91.08	102.15	39.60
24-11-2015	74	74	73	73	16588200	78.58	81.34	90.727	101.9	36.58
25-11-2015	73	76	73	73	50917000	78.82	81.05	90.38	101.66	36.58
26-11-2015	73	75	70	71	75170100	78.66	80.74	90.013	101.405	31.07
27-11-2015	71	73	70	73	19221800	78.34	80.46	89.667	101.16	40.69
30-11-2015	71	73	66	66	136085000	78.06	80.11	89.273	100.885	26.66
01-12-2015	66	68	63	65	47969000	77.86	79.74	88.873	100.585	25.32
02-12-2015	66	66	63	64	51997600	77.48	79.38	88.467	100.28	24.02
03-12-2015	64	67	63	64	61757700	77.08	79.02	88.06	99.93	24.02
04-12-2015	64	64	60	61	62536100	76.62	78.66	87.64	99.575	20.37
07-12-2015	62	62	55	57	126830700	76.1	78.25	87.247	99.19	16.73
08-12-2015	57	59	55	58	118606700	75.66	77.85	86.873	98.82	20.55
10-12-2015	58	60	58	58	24715500	75.22	77.43	86.54	98.465	20.55
11-12-2015	58	59	57	58	18494900	74.78	77.02	86.233	98.11	20.55
14-12-2015	57	58	55	57	21169500	74.32	76.62	85.9	97.71	19.44
15-12-2015	57	58	55	55	19008300	73.86	76.2	85.567	97.275	17.40
16-12-2015	57	61	55	60	30787800	73.38	75.83	85.26	96.86	35.57
17-12-2015	60	65	60	63	62552200	73.02	75.5	84.973	96.405	43.58
18-12-2015	62	63	60	60	25254400	72.54	75.16	84.667	95.935	38.43
21-12-2015	60	62	59	60	17849400	72.12	74.85	84.36	95.455	38.43
22-12-2015	60	68	60	66	87823000	71.72	74.59	84.1	95.01	51.68
23-12-2015	67	70	66	66	92057300	71.38	74.32	83.827	94.575	51.68
28-12-2015	65	67	65	66	19783200	71.1	74.05	83.547	94.19	51.68
29-12-2015	65	67	63	63	27464900	70.76	73.76	83.2	93.795	45.56
30-12-2015	64	65	62	62	34306200	70.42	73.46	82.827	93.395	43.70
04-01-2016	62	63	61	61	14682300	70.06	73.14	82.473	92.99	41.86
05-01-2016	62	63	60	61	25221400	69.7	72.83	82.113	92.585	41.86
06-01-2016	61	65	60	63	38413200	69.4	72.55	81.773	92.185	47.03
07-01-2016	63	63	61	61	15199100	69.06	72.25	81.44	91.785	42.92
08-01-2016	61	62	61	62	8904600	68.7	71.98	81.113	91.395	45.49
11-01-2016	62	62	60	61	5425600	68.32	71.75	80.787	91	43.39
12-01-2016	62	62	60	62	12916400	67.96	71.51	80.473	90.615	46.07
13-01-2016	62	63	61	61	7160600	67.6	71.28	80.173	90.205	43.83
14-01-2016	60	62	60	61	32920600	67.26	71.07	79.873	89.795	43.83
15-01-2016	61	62	60	61	12065400	66.9	70.87	79.587	89.38	43.83
18-01-2016	60	61	60	60	5013000	66.56	70.68	79.287	88.975	41.33
19-01-2016	61	62	60	60	16029800	66.2	70.54	78.993	88.585	41.33
20-01-2016	60	61	59	59	14003100	65.82	70.49	78.713	88.21	38.76
21-01-2016	59	60	58	59	18861800	65.44	70.44	78.453	87.87	38.76
22-01-2016	59	60	58	59	18996900	65.08	70.4	78.153	87.56	38.76
25-01-2016	59	60	58	60	9257200	64.78	70.34	77.86	87.225	43.17
26-01-2016	59	60	58	58	14313700	64.42	70.28	77.547	86.865	37.37
27-01-2016	59	62	57	59	88514200	64.08	70.22	77.267	86.515	41.60
28-01-2016	60	61	59	59	13955100	63.74	70.17	76.993	86.17	41.60
29-01-2016	59	62	59	60	21585100	63.44	70.13	76.727	85.825	45.83
01-02-2016	61	61	59	59	84043200	63.14	70.08	76.453	85.47	42.51
02-02-2016	59	60	59	59	6421800	62.84	70.04	76.173	85.105	42.51
03-02-2016	59	60	57	58	65571500	62.52	70	75.893	84.735	39.22
04-02-2016	58	60	57	58	30860800	62.18	69.98	75.6	84.38	39.22
05-02-2016	58	61	57	60	56102000	61.88	69.97	75.287	84.04	48.48
09-02-2016	60	60	59	59	21407400	61.58	69.96	74.973	83.705	44.80
10-02-2016	59	60	58	59	18578100	61.3	69.94	74.66	83.37	44.80
11-02-2016	59	62	59	59	121316100	61.02	69.92	74.373	83.04	44.80
12-02-2016	59	60	59	59	6912400	60.78	69.72	74.087	82.705	44.80
15-02-2016	60	61	59	60	32426700	60.52	69.43	73.813	82.38	49.91
16-02-2016	60	63	60	62	115413100	60.44	69.25	73.553	82.065	58.24
17-02-2016	63	67	61	67	222631500	60.48	69.17	73.32	81.775	71.15
18-02-2016	68	70	64	65	203756500	60.5	68.99	73.087	81.475	62.79
19-02-2016	65	66	63	64	62813700	60.5	68.79	72.847	81.17	59.05
22-02-2016	64	66	63	63	43348900	60.54	68.58	72.62	80.865	55.49
23-02-2016	63	64	62	62	32997600	60.64	68.37	72.38	80.595	52.11
24-02-2016	63	64	61	62	82512100	60.72	68.19	72.14	80.335	52.11
25-02-2016	62	63	60	60	74036500	60.76	67.99	71.873	80.095	45.66
26-02-2016	61	62	60	61	33304900	60.82	67.8	71.62	79.88	49.06
29-02-2016	61	62	60	61	29448600	60.9	67.61	71.38	79.65	49.06
01-03-2016	61	66	60	64	186383600	61.08	67.47	71.16	79.445	58.16
02-03-2016	68	69	64	65	80037800	61.18	67.28	70.947	79.24	60.68
03-03-2016	65	70	64	69	291854900	61.3	67.16	70.767	79.055	68.78
04-03-2016	70	83	69	83	649930400	61.76	67.15	70.693	78.94	82.43
07-03-2016	85	89	80	85	347001100	62.26	67.19	70.653	78.835	83.54
08-03-2016	85	85	81	82	76148200	62.58	67.15	70.587	78.72	75.82
10-03-2016	83	84	81	83	59494100	62.92	67.15	70.52	78.6	76.59
11-03-2016	83	83	80	82	73924600	63.24	67.17	70.447	78.47	74.04
14-03-2016	82	88	81	84	225651300	63.66	67.21	70.393	78.315	75.78
15-03-2016	85	89	84	86	112457900	64.14	67.28	70.353	78.155	77.41
16-03-2016	86	89	85	85	160113300	64.62	67.34	70.3	78.01	74.70
17-03-2016	86	88	85	85	47515600	65.1	67.4	70.253	77.86	74.70
18-03-2016	86	88	84	84	61825900	65.52	67.46	70.207	77.71	71.78
21-03-2016	85	86	80	80	226989200	65.9	67.48	70.133	77.555	61.45
22-03-2016	80	82	79	80	59546900	66.26	67.48	70.073	77.4	61.45
23-03-2016	80	82	80	80	30994000	66.64	67.48	70.047	77.25	61.45
24-03-2016	80	82	78	79	50917800	66.98	67.47	70	77.1	58.80
28-03-2016	79	79	74	75	45558500	67.26	67.43	69.94	76.945	49.61
29-03-2016	75	79	75	75	108096900	67.54	67.4	69.893	76.79	49.61
30-03-2016	76	78	75	76	90472600	67.84	67.37	69.86	76.65	51.79
31-03-2016	76	77	74	75	71334900	68.14	67.35	69.833	76.5	49.48
01-04-2016	76	79	75	76	98388500	68.46	67.33	69.847	76.36	51.80
04-04-2016	76	79	76	77	72093600	68.82	67.32	69.933	76.24	54.07
05-04-2016	78	79	76	77	107543100	69.18	67.31	70.02	76.135	54.07
06-04-2016	78	84	77	84	404161000	69.68	67.38	70.16	76.035	66.76
07-04-2016	85	90	84	84	231719400	70.16	67.47	70.28	75.935	66.76
08-04-2016	85	86	83	85	75213700	70.7	67.56	70.42	75.835	68.22
11-04-2016	85	86	83	83	88018900	71.18	67.63	70.54	75.745	62.34
12-04-2016	83	85	81	81	56670200	71.62	67.68	70.653	75.65	57.05
13-04-2016	82	85	80	82	191317800	72.06	67.75	70.773	75.56	58.92
14-04-2016	83	85	82	82	74155100	72.52	67.83	70.893	75.47	58.92
15-04-2016	82	84	81	81	47137100	72.96	67.9	71.013	75.37	56.08
18-04-2016	82	84	81	84	63390000	73.48	68	71.16	75.29	62.00
19-04-2016	85	89	84	88	326065800	74.08	68.13	71.347	75.22	68.17
20-04-2016	89	93	88	90	468131700	74.68	68.28	71.54	75.135	70.73
21-04-2016	91	91	88	88	170703400	75.26	68.42	71.727	75.045	65.10
22-04-2016	88	89	86	89	110490900	75.86	68.58	71.913	74.96	66.53
25-04-2016	89	89	86	86	51767600	76.4	68.71	72.08	74.88	58.73
26-04-2016	86	88	83	84	155085000	76.9	68.84	72.113	74.79	54.17
27-04-2016	84	85	83	84	40582400	77.38	68.95	72.08	74.705	54.17
28-04-2016	84	88	84	86	119563800	77.86	69.15	72.12	74.63	57.95
29-04-2016	86	88	85	85	97530400	78.22	69.35	72.187	74.545	55.49
02-05-2016	86	88	84	86	104229900	78.64	69.57	72.207	74.475	57.44
03-05-2016	88	91	86	89	215889300	79.14	69.82	72.24	74.42	62.72
04-05-2016	89	90	85	86	119778400	79.6	70.07	72.253	74.365	55.33
09-05-2016	86	88	84	85	58501700	80.06	70.35	72.267	74.3	53.08
10-05-2016	85	85	82	83	73766400	80.48	70.6	72.287	74.225	48.81
11-05-2016	84	84	82	82	80105500	80.92	70.84	72.3	74.135	46.78
12-05-2016	83	86	82	85	70134000	81.4	71.11	72.333	74.065	53.08
13-05-2016	85	88	83	84	75878900	81.86	71.38	72.36	74	50.92
16-05-2016	85	85	83	84	31007700	82.26	71.67	72.4	73.935	50.92
17-05-2016	84	84	83	83	40395600	82.62	71.9	72.393	73.865	48.62
18-05-2016	83	85	83	85	100718200	82.94	72.12	72.42	73.81	53.17
19-05-2016	85	86	83	84	64235100	82.96	72.36	72.42	73.76	50.75
20-05-2016	84	85	83	84	27683600	82.94	72.6	72.44	73.725	50.75
23-05-2016	84	88	84	85	100843800	83	72.79	72.433	73.69	53.22
24-05-2016	85	86	84	84	63021600	83.02	72.97	72.44	73.645	50.49
25-05-2016	84	86	84	85	66557500	83.08	73.16	72.473	73.605	53.08
26-05-2016	86	86	84	85	23867100	83.1	73.38	72.507	73.57	53.08
27-05-2016	85	91	84	91	289054600	83.2	73.67	72.587	73.565	65.60
30-05-2016	91	98	91	96	649326500	83.42	74.02	72.7	73.58	72.24
31-05-2016	97	97	91	91	302157400	83.54	74.32	72.78	73.575	59.80
01-06-2016	91	94	90	92	141199500	83.7	74.61	72.873	73.58	61.24
02-06-2016	93	95	92	92	117879100	83.94	74.92	72.967	73.585	61.24
03-06-2016	92	95	92	93	105944600	84.2	75.23	73.053	73.605	62.78
06-06-2016	93	94	92	92	67694200	84.44	75.54	73.133	73.645	60.20
07-06-2016	92	94	92	92	109167800	84.7	75.84	73.213	73.675	60.20
08-06-2016	93	93	90	90	140308200	85	76.13	73.287	73.705	54.96
09-06-2016	90	92	89	91	88360200	85.32	76.43	73.373	73.75	56.98
10-06-2016	91	96	90	94	337593000	85.68	76.76	73.473	73.815	62.41
13-06-2016	94	96	92	93	104500600	86.04	77.09	73.58	73.885	59.71
14-06-2016	93	94	89	90	163400100	86.32	77.39	73.66	73.965	52.36
15-06-2016	90	93	90	91	55465500	86.6	77.71	73.747	74.1	54.38
16-06-2016	91	93	91	91	42751700	86.88	78.03	73.833	74.235	54.38
17-06-2016	92	95	92	92	186374600	87.04	78.36	73.933	74.38	56.51
20-06-2016	93	94	91	92	44902200	87.2	78.68	74.047	74.51	56.51
21-06-2016	92	97	92	94	472945400	87.38	79.04	74.167	74.66	60.76
22-06-2016	94	100	94	97	645325300	87.66	79.42	74.307	74.82	66.12
23-06-2016	98	99	94	95	237531700	87.94	79.78	74.433	74.975	60.22
24-06-2016	95	96	90	93	322019000	88.16	80.11	74.553	75.12	54.94
27-06-2016	93	97	92	96	293791200	88.44	80.48	74.7	75.28	60.53
28-06-2016	97	98	95	96	350096800	88.74	80.85	74.847	75.445	60.53
29-06-2016	97	99	96	97	140659100	89	81.24	75	75.62	62.34
30-06-2016	96	98	93	94	303098200	89.12	81.6	75.127	75.79	54.31
01-07-2016	95	95	93	94	69819400	89.2	81.94	75.253	75.955	54.31
11-07-2016	95	96	94	94	41345200	89.32	82.29	75.387	76.125	54.31
12-07-2016	95	98	93	94	201034800	89.42	82.64	75.527	76.29	54.31
13-07-2016	95	96	93	95	161160200	89.6	83	75.673	76.46	56.80
14-07-2016	96	97	94	94	126427200	89.8	83.35	75.827	76.535	53.65
15-07-2016	95	95	93	93	131194800	89.98	83.68	75.96	76.555	50.62
18-07-2016	93	95	93	94	51889000	90.14	84	76.147	76.625	53.45
19-07-2016	95	95	93	94	94245900	90.32	84.27	76.34	76.72	53.45
20-07-2016	94	96	93	94	97573400	90.48	84.56	76.54	76.775	53.45
21-07-2016	95	98	94	94	255905600	90.58	84.86	76.74	76.825	53.45
22-07-2016	94	95	93	94	104980000	90.74	85.17	76.96	76.875	53.45
25-07-2016	95	95	92	92	98431000	90.88	85.47	77.193	76.92	45.84
26-07-2016	92	93	91	92	68217900	91.06	85.77	77.42	76.98	45.84
27-07-2016	92	94	92	93	93660400	91.28	86.1	77.653	77.045	49.97
28-07-2016	93	95	92	95	220939900	91.48	86.44	77.9	77.12	57.03
29-07-2016	96	102	95	99	1251335200	91.78	86.82	78.18	77.215	67.04
01-08-2016	100	109	99	108	798889100	92.26	87.26	78.533	77.365	78.94
02-08-2016	109	111	104	104	282463100	92.68	87.65	78.827	77.465	67.31
03-08-2016	104	109	104	106	401557700	93.1	88.02	79.113	77.59	69.71
04-08-2016	106	108	105	105	166638000	93.52	88.24	79.413	77.695	67.06
05-08-2016	106	107	105	105	117221300	93.94	88.44	79.713	77.815	67.06
08-08-2016	106	114	106	113	653487500	94.5	88.75	80.027	77.95	75.66
09-08-2016	115	122	114	122	740055100	95.26	89.14	80.4	78.145	81.50
10-08-2016	125	125	117	118	245622100	95.92	89.5	80.747	78.335	73.10
11-08-2016	120	129	118	123	630258000	96.68	89.89	81.147	78.55	76.38
12-08-2016	123	124	116	117	275552200	97.2	90.2	81.513	78.74	65.98
15-08-2016	118	120	108	112	419122300	97.52	90.47	81.853	78.905	58.80
16-08-2016	113	114	110	112	101238800	97.94	90.74	82.193	79.07	58.80
18-08-2016	113	117	112	115	124140300	98.4	91.05	82.54	79.255	61.70
19-08-2016	115	116	112	113	144956400	98.82	91.38	82.887	79.43	58.73
22-08-2016	114	116	111	113	92254200	99.22	91.71	83.227	79.595	58.73
23-08-2016	113	114	107	110	213281600	99.58	92.01	83.553	79.745	54.20
24-08-2016	111	111	109	110	51688700	99.94	92.32	83.873	79.895	54.20
25-08-2016	110	112	109	111	59837000	100.36	92.68	84.207	80.055	55.53
26-08-2016	111	114	111	113	157918600	100.8	93.06	84.553	80.23	58.14
29-08-2016	112	114	108	109	267180000	101.1	93.39	84.873	80.38	51.61
30-08-2016	109	111	100	101	414062200	101.26	93.65	85.147	80.5	41.55
31-08-2016	102	106	101	104	166882700	101.54	93.93	85.44	80.63	45.81
01-09-2016	104	110	102	107	272540000	101.86	94.23	85.76	80.775	49.76
02-09-2016	108	109	106	107	62821000	102.18	94.53	86.08	80.92	49.76
05-09-2016	107	113	107	110	328527700	102.54	94.79	86.42	81.085	53.68
06-09-2016	110	111	108	110	94927600	102.9	95.05	86.753	81.26	53.68
07-09-2016	110	111	108	109	77444600	103.2	95.29	87.093	81.425	52.11
08-09-2016	109	110	108	108	41630800	103.42	95.54	87.42	81.585	50.52
09-09-2016	108	108	104	105	178498300	103.62	95.78	87.727	81.73	45.98
13-09-2016	104	110	100	101	167225300	103.78	95.97	88	81.86	40.73
14-09-2016	101	102	96	101	210772500	103.88	96.16	88.28	81.995	40.73
15-09-2016	101	105	101	104	82027500	104.04	96.39	88.58	82.145	46.09
16-09-2016	105	106	97	99	162417900	104.08	96.54	88.853	82.27	39.66
19-09-2016	99	101	98	100	71719600	104.2	96.66	89.133	82.395	41.42
20-09-2016	100	101	95	96	219361900	104.24	96.72	89.373	82.5	36.79
21-09-2016	96	100	96	100	118755600	104.36	96.84	89.647	82.63	43.58
22-09-2016	102	104	99	99	141594800	104.46	96.94	89.913	82.76	42.35
23-09-2016	100	100	97	98	59846700	104.52	97.06	90.173	82.885	41.11
26-09-2016	98	99	97	97	58738100	104.58	97.19	90.427	83.015	39.85
27-09-2016	98	104	96	104	238814300	104.8	97.39	90.72	83.17	51.14
28-09-2016	104	104	101	104	153920500	105	97.57	91	83.36	51.14
29-09-2016	102	105	100	100	102678400	105.12	97.72	91.22	83.535	45.48
30-09-2016	101	101	98	99	49444700	105.22	97.85	91.447	83.71	44.17
03-10-2016	99	102	99	100	78902500	105.34	97.96	91.687	83.89	45.85
04-10-2016	100	102	99	101	74924600	105.48	98.11	91.94	84.09	47.56
05-10-2016	101	101	99	99	46548600	105.62	98.25	92.187	84.3	44.54
06-10-2016	99	101	98	99	65149400	105.76	98.41	92.433	84.505	44.54
07-10-2016	99	100	98	98	36864400	105.86	98.57	92.687	84.705	42.95
10-10-2016	99	100	98	98	61791600	105.92	98.7	92.933	84.905	42.95
11-10-2016	99	99	96	97	129044400	105.88	98.83	93.173	85.105	41.25
12-10-2016	97	99	96	99	86933300	105.7	98.98	93.407	85.325	45.87
13-10-2016	99	100	96	96	138610700	105.54	99.11	93.613	85.505	40.70
14-10-2016	96	98	95	97	66161800	105.36	99.23	93.8	85.675	43.01
17-10-2016	97	98	96	97	61053100	105.2	99.36	93.893	85.86	43.01
18-10-2016	97	99	97	98	96029100	105.06	99.5	93.98	86.05	45.46
19-10-2016	98	99	97	97	64914900	104.74	99.62	94.08	86.205	43.45
20-10-2016	97	98	96	97	35377000	104.24	99.75	94.173	86.36	43.45
21-10-2016	97	102	96	99	296384500	103.86	99.89	94.287	86.525	48.72
24-10-2016	99	101	99	99	138443400	103.38	100.03	94.387	86.705	48.72
25-10-2016	99	100	97	98	69294500	103	100.1	94.467	86.885	46.22
26-10-2016	98	98	96	97	108694600	102.7	100.11	94.547	87.065	43.80
27-10-2016	97	100	96	97	161224000	102.4	100.17	94.627	87.245	43.80
28-10-2016	97	99	96	97	44373800	102.04	100.22	94.713	87.415	43.80
31-10-2016	97	98	96	97	101265500	101.72	100.27	94.827	87.595	43.80
01-11-2016	97	98	94	95	123902600	101.36	100.29	94.927	87.76	38.39
02-11-2016	96	96	94	94	80279300	101.04	100.31	95.02	87.925	36.00
03-11-2016	94	95	92	92	98706000	100.68	100.31	95.107	88.075	31.73
04-11-2016	93	95	92	94	25300300	100.34	100.35	95.233	88.24	39.46
07-11-2016	94	97	94	96	79755300	100	100.4	95.373	88.415	46.03
08-11-2016	96	97	95	95	28673300	99.72	100.41	95.5	88.585	43.49
09-11-2016	95	97	93	95	146967200	99.6	100.43	95.633	88.76	43.49
10-11-2016	95	100	95	98	268142800	99.48	100.51	95.78	88.95	52.60
11-11-2016	96	97	94	94	158436400	99.22	100.54	95.893	89.125	42.71
14-11-2016	94	95	91	92	96973500	98.92	100.55	95.993	89.29	38.79
15-11-2016	92	94	91	91	77291100	98.54	100.54	96.04	89.45	36.96
16-11-2016	92	96	91	96	260296200	98.26	100.58	96.12	89.63	49.72
17-11-2016	96	98	95	96	364361300	98	100.6	96.193	89.82	49.72
18-11-2016	96	101	95	97	454581600	97.78	100.6	96.287	90.01	51.98
21-11-2016	97	99	96	96	308101600	97.6	100.61	96.387	90.195	49.58
22-11-2016	97	104	96	100	842493300	97.58	100.68	96.507	90.395	57.93
23-11-2016	100	107	100	104	947397700	97.64	100.76	96.653	90.62	64.30
24-11-2016	105	107	99	100	463891500	97.56	100.8	96.78	90.825	55.29
25-11-2016	100	104	99	101	255134700	97.6	100.84	96.893	91.04	56.91
28-11-2016	101	105	100	101	487303700	97.62	100.91	96.98	91.255	56.91
29-11-2016	102	106	101	102	409386300	97.74	100.99	97.06	91.465	58.66
30-11-2016	102	104	100	101	391750700	97.76	101.06	97.147	91.675	56.21
01-12-2016	101	102	100	100	220830100	97.78	101.12	97.22	91.88	53.79
02-12-2016	100	102	99	101	229521900	97.84	101.18	97.32	92.09	55.84
05-12-2016	101	104	100	102	273114800	97.94	101.26	97.44	92.305	57.85
06-12-2016	102	105	100	101	430353100	97.88	101.34	97.553	92.51	55.14
07-12-2016	101	104	100	100	251526700	97.8	101.4	97.647	92.7	52.50
08-12-2016	101	102	99	101	268645600	97.82	101.47	97.753	92.87	54.83
09-12-2016	102	102	100	100	203329600	97.84	101.53	97.847	93.045	52.08
13-12-2016	101	101	99	99	245046900	97.82	101.58	97.913	93.22	49.41
14-12-2016	100	101	98	98	338248700	97.76	101.62	97.993	93.395	46.82
15-12-2016	97	99	97	98	260087100	97.74	101.68	98.08	93.575	46.82
16-12-2016	98	100	97	97	325569700	97.7	101.73	98.173	93.75	44.14
19-12-2016	98	99	96	97	362242600	97.68	101.77	98.273	93.935	44.14
20-12-2016	97	99	96	98	287171600	97.68	101.8	98.36	94.12	47.62
21-12-2016	98	99	97	98	167527400	97.7	101.79	98.453	94.305	47.62
22-12-2016	98	98	94	96	220576700	97.64	101.67	98.533	94.465	41.61
23-12-2016	96	96	93	96	51905100	97.64	101.59	98.62	94.62	41.61
27-12-2016	95	97	95	96	43008200	97.62	101.49	98.693	94.755	41.61
28-12-2016	97	97	96	96	18875900	97.6	101.4	98.773	94.82	41.61
29-12-2016	97	102	95	100	292001300	97.64	101.35	98.88	94.895	56.41
30-12-2016	100	102	98	98	127837600	97.66	101.2	98.967	94.975	49.63
03-01-2017	98	99	95	96	116983000	97.64	100.94	99.047	95.04	43.95
04-01-2017	96	99	95	98	110094800	97.62	100.74	99.133	95.12	50.10
05-01-2017	98	99	97	97	48807100	97.58	100.48	99.213	95.185	47.31
06-01-2017	97	99	97	97	47783400	97.56	100.28	99.253	95.24	47.31
09-01-2017	98	98	97	97	60718100	97.56	100.13	99.26	95.3	47.31
10-01-2017	98	98	97	97	44916900	97.56	99.98	99.3	95.36	47.31
11-01-2017	98	98	96	96	111062200	97.54	99.79	99.327	95.42	44.00
12-01-2017	96	99	95	97	191764300	97.54	99.63	99.36	95.505	47.92
13-01-2017	97	98	96	96	51572500	97.56	99.46	99.38	95.585	44.56
16-01-2017	97	97	95	95	53735200	97.58	99.31	99.4	95.66	41.44
17-01-2017	96	97	95	96	34589500	97.66	99.17	99.427	95.745	45.55
18-01-2017	96	99	95	98	199766100	97.74	99.04	99.48	95.86	52.71
19-01-2017	98	101	97	98	244087800	97.78	98.89	99.527	95.975	52.71
20-01-2017	98	99	97	97	40798000	97.82	98.77	99.547	96.08	48.97
23-01-2017	97	98	96	96	37327900	97.84	98.72	99.567	96.185	45.50
24-01-2017	97	97	96	97	47705100	97.82	98.65	99.613	96.29	49.37
25-01-2017	97	97	96	96	58813300	97.86	98.54	99.647	96.385	45.87
26-01-2017	97	97	95	96	107794100	97.94	98.43	99.68	96.48	45.87
27-01-2017	96	97	95	96	36840900	98.04	98.29	99.707	96.54	45.87
30-01-2017	97	97	95	96	48239000	98.04	98.15	99.733	96.6	45.87
31-01-2017	96	97	96	96	35307400	98.04	98.02	99.747	96.655	45.87
01-02-2017	97	100	96	98	177945900	98.06	97.92	99.753	96.73	55.09
02-02-2017	99	101	98	100	167980200	98.14	97.87	99.787	96.825	62.06
03-02-2017	100	104	100	101	179413900	98.16	97.87	99.84	96.92	64.98
06-02-2017	102	112	101	110	1062497400	98.28	97.96	99.933	97.06	79.96
07-02-2017	111	112	102	104	864396900	98.36	97.96	99.987	97.175	61.18
08-02-2017	104	104	99	99	228304400	98.32	97.96	100	97.25	50.53
09-02-2017	100	102	98	102	202446300	98.34	97.98	100.053	97.32	55.53
10-02-2017	102	104	101	101	79003600	98.32	98.03	100.1	97.375	53.58
13-02-2017	100	102	100	100	82419800	98.3	98.03	100.14	97.435	51.64
14-02-2017	101	105	100	100	199755400	98.3	98.04	100.18	97.49	51.64
16-02-2017	101	104	100	101	116990000	98.3	98.07	100.22	97.565	53.59
17-02-2017	101	109	101	105	499428500	98.36	98.15	100.293	97.67	60.48
20-02-2017	107	111	101	110	745846000	98.54	98.21	100.407	97.8	67.06
21-02-2017	109	111	104	105	206734500	98.64	98.22	100.48	97.895	56.86
22-02-2017	105	106	102	104	82050000	98.7	98.26	100.547	97.99	55.06
23-02-2017	104	106	101	102	76617700	98.74	98.29	100.6	98.07	51.54
24-02-2017	102	105	102	102	89153100	98.8	98.31	100.653	98.135	51.54
27-02-2017	102	104	101	101	103563300	98.86	98.31	100.7	98.21	49.70
28-02-2017	102	106	101	104	132939000	98.98	98.36	100.78	98.305	54.91
01-03-2017	105	105	101	102	79088600	99.08	98.39	100.847	98.4	51.11
02-03-2017	102	104	101	101	50791500	99.16	98.42	100.9	98.495	49.27
03-03-2017	102	102	101	101	44882900	99.22	98.45	100.94	98.575	49.27
06-03-2017	102	102	99	99	100785900	99.24	98.47	100.94	98.65	45.48
07-03-2017	100	101	99	99	29767600	99.3	98.47	100.88	98.725	45.48
08-03-2017	100	101	99	100	41179600	99.38	98.51	100.853	98.81	47.81
09-03-2017	101	101	99	99	26757400	99.44	98.53	100.807	98.88	45.71
10-03-2017	99	100	97	98	122179100	99.48	98.54	100.76	98.95	43.64
13-03-2017	98	99	95	95	137390200	99.38	98.51	100.693	99.005	38.08
14-03-2017	95	97	94	95	108830400	99.32	98.49	100.573	99.055	38.08
15-03-2017	96	97	95	96	28722900	99.32	98.48	100.4	99.115	40.99
16-03-2017	96	97	95	96	64675400	99.28	98.45	100.253	99.17	40.99
17-03-2017	96	97	95	96	25264700	99.26	98.42	100.073	99.225	40.99
20-03-2017	97	104	96	101	226652600	99.34	98.45	99.967	99.275	54.37
21-03-2017	100	102	99	100	43125400	99.4	98.48	99.887	99.295	51.84
22-03-2017	100	101	98	99	55693400	99.44	98.5	99.8	99.335	49.36
23-03-2017	99	102	99	101	109357200	99.54	98.54	99.707	99.38	54.08
24-03-2017	101	102	99	100	47886700	99.6	98.57	99.62	99.42	51.50
27-03-2017	100	101	99	100	49187700	99.68	98.62	99.533	99.455	51.50
29-03-2017	100	104	100	102	126620000	99.82	98.7	99.48	99.505	56.34
30-03-2017	104	107	100	101	418262400	99.92	98.79	99.42	99.55	53.47
31-03-2017	94	97	91	96	298020600	99.88	98.81	99.32	99.58	41.94
03-04-2017	96	98	94	94	101486900	99.8	98.79	99.193	99.595	38.38
04-04-2017	95	95	93	93	68713700	99.72	98.77	99.087	99.59	36.70
05-04-2017	94	94	92	93	35958900	99.66	98.75	99.033	99.59	36.70
06-04-2017	94	95	93	93	92410300	99.58	98.7	98.96	99.605	36.70
07-04-2017	93	94	92	92	65751700	99.5	98.68	98.86	99.61	34.80
10-04-2017	92	95	90	91	159955100	99.4	98.67	98.753	99.61	32.96
11-04-2017	91	92	90	90	81781300	99.28	98.66	98.62	99.6	31.19
12-04-2017	91	94	90	93	366860300	99.22	98.63	98.507	99.605	41.38
13-04-2017	93	93	91	91	60099200	99.12	98.58	98.387	99.59	37.41
17-04-2017	91	92	90	90	85484000	98.96	98.51	98.267	99.555	35.56
18-04-2017	90	91	88	89	190609700	98.74	98.44	98.16	99.525	33.77
20-04-2017	89	90	88	88	51950300	98.48	98.32	98.073	99.5	32.04
21-04-2017	89	89	87	89	65746600	98.06	98.17	97.993	99.465	35.60
25-04-2017	88	90	88	89	65133300	97.76	98.06	97.893	99.43	35.60
26-04-2017	89	90	87	88	125933200	97.54	97.93	97.82	99.385	33.56
27-04-2017	88	89	88	89	24306000	97.28	97.81	97.747	99.36	37.43
28-04-2017	89	89	87	88	54266800	97.02	97.67	97.693	99.33	35.22
02-05-2017	89	89	86	86	90978600	96.74	97.52	97.6	99.29	31.25
03-05-2017	86	87	83	83	120732400	96.4	97.35	97.493	99.235	26.44
04-05-2017	83	84	82	83	64441300	96.04	97.17	97.393	99.175	26.44
05-05-2017	83	86	82	82	134020500	95.58	96.97	97.293	99.115	24.95
08-05-2017	83	83	80	81	84509600	95	96.77	97.14	99.055	23.53
09-05-2017	82	83	79	79	116404500	94.48	96.56	96.973	98.98	20.95
10-05-2017	79	80	76	76	95217900	93.92	96.31	96.813	98.89	17.81
12-05-2017	77	79	76	78	35129400	93.44	96.09	96.673	98.81	25.81
15-05-2017	78	79	77	79	25531900	92.98	95.89	96.533	98.735	29.50
16-05-2017	79	80	78	79	30877000	92.54	95.7	96.387	98.66	29.50
17-05-2017	79	79	76	77	38828600	92	95.49	96.24	98.585	26.45
18-05-2017	76	78	76	77	30756200	91.5	95.29	96.093	98.51	26.45
19-05-2017	77	80	76	79	67913800	91.06	95.11	95.967	98.44	34.34
22-05-2017	79	81	77	78	79570100	90.6	94.91	95.833	98.355	32.46
23-05-2017	78	79	76	76	38033600	90.14	94.69	95.693	98.24	29.05
24-05-2017	77	78	76	76	36600200	89.68	94.49	95.54	98.08	29.05
26-05-2017	77	78	76	77	30293100	89.22	94.3	95.413	97.945	33.13
29-05-2017	78	78	76	77	28387000	88.78	94.11	95.28	97.8	33.13
30-05-2017	78	78	75	76	77757100	88.34	93.91	95.14	97.655	31.06
31-05-2017	76	77	74	75	96615200	87.94	93.66	94.987	97.505	29.10
02-06-2017	75	78	74	74	95258700	87.52	93.42	94.833	97.31	27.25
05-06-2017	75	78	74	75	58723200	87.1	93.21	94.687	97.075	31.91
06-06-2017	75	76	74	74	17571000	86.66	92.97	94.52	96.855	29.85
07-06-2017	74	77	74	75	48684400	86.24	92.75	94.36	96.615	34.41
08-06-2017	76	77	74	77	41247700	85.76	92.55	94.22	96.415	42.47
09-06-2017	77	78	74	74	180669100	85.24	92.32	94.067	96.225	35.44
12-06-2017	74	75	72	73	51511100	84.72	92.08	93.907	96.03	33.45
13-06-2017	73	74	72	72	50390800	84.14	91.84	93.74	95.815	31.54
14-06-2017	72	74	72	73	76858700	83.6	91.6	93.58	95.615	35.50
15-06-2017	73	74	72	72	30547000	83.04	91.36	93.427	95.41	33.42
16-06-2017	73	76	72	75	128684200	82.5	91.16	93.3	95.235	44.02
19-06-2017	75	77	75	75	35898400	81.98	90.95	93.187	95.06	44.02
20-06-2017	75	77	75	75	16270600	81.56	90.72	93.06	94.88	44.02
21-06-2017	75	76	74	75	14326200	81.18	90.49	92.92	94.69	44.02
22-06-2017	75	75	73	74	25051200	80.8	90.26	92.78	94.515	41.09
03-07-2017	75	75	72	72	40097300	80.38	90.02	92.627	94.37	35.93
04-07-2017	73	73	71	71	26669300	79.94	89.76	92.447	94.205	33.66
05-07-2017	72	73	71	71	57973200	79.52	89.51	92.293	94.025	33.66
06-07-2017	72	73	71	72	27523500	79.14	89.27	92.16	93.85	38.19
07-07-2017	72	73	71	71	13123900	78.76	89.02	92.027	93.655	35.57
10-07-2017	73	73	70	71	20372700	78.32	88.77	91.86	93.46	35.57
11-07-2017	71	88	71	84	1031891000	78.18	88.65	91.78	93.335	68.33
12-07-2017	83	86	81	83	259472700	78.04	88.5	91.687	93.21	65.57
13-07-2017	84	88	83	84	235197800	77.94	88.34	91.607	93.105	67.00
14-07-2017	85	92	84	91	528015100	78	88.24	91.547	93.055	74.90
17-07-2017	92	93	88	91	351158200	78.04	88.05	91.46	93.005	74.90
18-07-2017	91	93	88	91	269658400	78.08	87.92	91.4	92.94	74.90
19-07-2017	91	92	90	91	91722600	78.14	87.84	91.333	92.9	74.90
20-07-2017	91	95	90	92	225556200	78.2	87.74	91.273	92.86	76.00
21-07-2017	91	93	90	91	65651200	78.26	87.64	91.2	92.835	72.57
24-07-2017	90	92	88	91	194206000	78.36	87.55	91.133	92.79	72.57
25-07-2017	91	93	91	92	118533100	78.54	87.47	91.08	92.755	73.93
26-07-2017	92	97	92	97	259109600	78.82	87.43	91.053	92.75	79.44
27-07-2017	98	99	92	93	335766600	79.04	87.31	90.993	92.73	67.20
28-07-2017	93	94	91	92	68449800	79.26	87.13	90.933	92.67	64.53
31-07-2017	92	94	92	92	39483900	79.52	87	90.88	92.61	64.53
01-08-2017	92	106	91	105	1168891100	80.1	87.01	90.907	92.635	77.84
02-08-2017	102	110	102	107	750034100	80.68	87.06	90.953	92.675	79.13
03-08-2017	107	109	104	108	223336400	81.26	87.12	91.013	92.715	79.77
04-08-2017	110	110	106	108	123435300	81.84	87.19	91.08	92.75	79.77
07-08-2017	108	114	107	114	344691700	82.58	87.29	91.187	92.825	83.32
08-08-2017	114	115	112	114	98783800	83.32	87.41	91.3	92.9	83.32
09-08-2017	114	119	113	116	298693000	84.06	87.56	91.427	92.99	84.38
10-08-2017	116	119	115	118	211207100	84.86	87.73	91.56	93.09	85.38
11-08-2017	117	118	115	116	94851800	85.66	87.9	91.68	93.185	79.87
14-08-2017	116	130	116	129	563012700	86.72	88.2	91.9	93.335	86.13
15-08-2017	130	142	127	131	1354048900	87.8	88.51	92.133	93.51	86.81
16-08-2017	131	139	130	136	432550800	88.98	88.88	92.4	93.705	88.35
18-08-2017	135	136	133	133	84029400	90.12	89.23	92.647	93.885	82.16
21-08-2017	132	133	129	130	269950500	91.22	89.58	92.847	94.045	76.40
22-08-2017	131	144	131	144	947397000	92.62	90.07	93.153	94.28	82.55
23-08-2017	146	148	139	143	660402300	93.98	90.54	93.467	94.51	80.93
24-08-2017	142	146	140	143	133908600	95.36	91.01	93.767	94.73	80.93
25-08-2017	143	154	141	152	685169000	96.9	91.57	94.133	94.995	84.17
28-08-2017	153	156	148	152	354828900	98.4	92.08	94.5	95.265	84.17
29-08-2017	150	155	148	150	262314700	99.92	92.58	94.853	95.53	80.64
30-08-2017	150	155	149	151	239388300	101.48	93.1	95.213	95.8	81.07
31-08-2017	151	153	150	150	151814800	103.04	93.59	95.573	96.065	79.18
04-09-2017	150	154	148	149	179575000	104.56	94.08	95.92	96.325	77.24
05-09-2017	149	150	130	144	939611100	106	94.52	96.24	96.57	68.26
06-09-2017	147	147	138	142	175778000	107.34	94.92	96.553	96.81	65.00
07-09-2017	143	147	141	145	201492500	108.74	95.36	96.88	97.075	67.50
08-09-2017	149	149	144	146	173072300	110.16	95.86	97.2	97.335	68.32
11-09-2017	148	148	144	146	136968900	111.58	96.38	97.52	97.585	68.32
12-09-2017	148	148	143	144	100299400	112.98	96.89	97.833	97.83	64.57
13-09-2017	143	144	138	142	172758700	114.38	97.38	98.14	98.065	60.96
14-09-2017	143	145	142	144	83151900	115.84	97.89	98.453	98.295	63.18
15-09-2017	144	151	144	147	393683700	117.36	98.44	98.793	98.56	66.27
18-09-2017	147	150	145	148	219205700	118.88	99.01	99.14	98.84	67.25
19-09-2017	149	158	147	156	386551900	120.58	99.67	99.54	99.165	73.84
20-09-2017	157	161	155	156	384207400	122.28	100.3	99.94	99.465	73.84
22-09-2017	156	156	152	154	101209300	123.68	100.93	100.327	99.755	69.77
25-09-2017	155	159	153	155	139065700	125.12	101.58	100.707	100.045	70.64
26-09-2017	155	159	153	155	100810300	126.54	102.24	101.073	100.34	70.64
27-09-2017	155	157	145	153	168380400	127.78	102.89	101.42	100.605	66.22
28-09-2017	153	154	149	151	72169300	128.98	103.51	101.693	100.84	62.03
29-09-2017	152	153	149	149	53616600	130.14	104.11	101.993	101.085	58.07
02-10-2017	150	151	133	136	137949400	131.04	104.59	102.24	101.26	40.15
03-10-2017	136	154	131	152	331006900	132.24	105.22	102.573	101.515	57.53
04-10-2017	152	157	148	149	275669200	133.4	105.83	102.893	101.75	54.34
05-10-2017	149	152	146	146	74045400	134.5	106.43	103.2	101.975	51.28
06-10-2017	146	149	144	144	38856000	135.54	107.04	103.493	102.195	49.29
09-10-2017	145	147	143	144	28452500	136.48	107.65	103.78	102.41	49.29
10-10-2017	145	146	142	142	41164200	137.46	108.25	104.027	102.61	47.17
11-10-2017	143	150	143	149	136863700	138.6	108.93	104.287	102.85	54.55
12-10-2017	151	152	144	144	68373800	139.64	109.58	104.547	103.07	49.25
13-10-2017	146	146	142	142	42637800	140.38	110.24	104.8	103.275	47.28
16-10-2017	141	144	136	136	143277200	140.96	110.82	105.027	103.455	41.85
17-10-2017	137	142	136	139	74561000	141.58	111.42	105.273	103.655	45.24
18-10-2017	140	144	135	137	97912300	142.16	112	105.513	103.85	43.42
19-10-2017	137	144	135	137	255295600	142.62	112.6	105.733	104.045	43.42
20-10-2017	138	141	133	134	290612400	143.02	113.17	105.947	104.23	40.59
23-10-2017	136	138	133	135	94356000	143.4	113.73	106.173	104.42	41.95
24-10-2017	135	137	131	132	76550100	143.68	114.27	106.38	104.59	39.06
25-10-2017	133	135	125	127	218077000	143.9	114.78	106.567	104.735	34.77
26-10-2017	127	133	125	130	160398200	143.92	115.32	106.773	104.905	39.09
27-10-2017	132	132	128	129	70203800	143.88	115.84	106.967	105.07	38.18
30-10-2017	130	147	128	143	559323700	144.02	116.5	107.26	105.305	54.23
31-10-2017	144	148	142	143	204817500	144.22	117.17	107.56	105.54	54.23
01-11-2017	144	145	138	141	118376400	144.44	117.83	107.867	105.745	52.00
02-11-2017	141	144	139	140	107285400	144.36	118.49	108.167	105.955	50.87
03-11-2017	141	141	137	138	54474300	144.26	119.12	108.447	106.165	48.59
06-11-2017	138	143	137	139	87732200	144.18	119.77	108.733	106.37	49.80
07-11-2017	139	141	138	138	57227600	143.9	120.4	109.013	106.575	48.57
08-11-2017	139	141	137	139	48414200	143.64	121.02	109.267	106.785	49.90
09-11-2017	140	141	138	138	27370900	143.4	121.66	109.52	106.99	48.55
10-11-2017	138	142	137	139	56217200	143.16	122.32	109.787	107.2	50.01
13-11-2017	139	140	137	137	49108900	142.9	122.97	110.027	107.405	47.13
14-11-2017	140	147	139	145	269424300	142.82	123.69	110.327	107.645	57.64
15-11-2017	145	156	144	154	366460100	143.02	124.51	110.687	107.935	65.87
16-11-2017	154	161	154	159	485226100	143.36	125.35	111.067	108.255	69.42
17-11-2017	160	165	156	157	433518300	143.6	126.17	111.44	108.56	66.44
20-11-2017	159	162	152	153	327152000	143.74	126.95	111.82	108.835	60.82
21-11-2017	154	155	149	151	167992700	143.84	127.71	112.2	109.1	58.17
22-11-2017	151	156	150	156	270766400	144.08	128.53	112.62	109.395	62.56
23-11-2017	158	158	153	153	91156300	144.3	129.34	113.02	109.68	58.59
24-11-2017	154	156	151	153	87056000	144.48	130.16	113.42	109.96	58.59
27-11-2017	153	158	153	153	113376600	144.6	130.98	113.827	110.245	58.59
28-11-2017	153	155	149	152	166522200	144.68	131.78	114.233	110.525	57.08
29-11-2017	153	162	153	159	431294000	144.74	132.66	114.693	110.84	64.06
30-11-2017	160	161	154	156	516481800	144.74	133.51	115.113	111.14	59.59
04-12-2017	156	158	140	141	281412500	144.48	134.08	115.447	111.365	43.30
05-12-2017	141	144	137	141	234648300	144.2	134.66	115.787	111.58	43.30
06-12-2017	141	141	137	138	113265800	143.86	135.2	116.113	111.77	40.72
07-12-2017	138	140	135	136	74892500	143.52	135.65	116.433	111.945	39.05
08-12-2017	136	143	136	140	145453200	143.3	136.14	116.773	112.095	44.00
11-12-2017	141	142	136	136	65486000	143.04	136.59	117.087	112.255	40.46
12-12-2017	137	138	135	137	61030800	143.06	137.05	117.413	112.445	41.73
13-12-2017	136	139	136	137	39624900	142.76	137.5	117.733	112.62	41.73
14-12-2017	138	142	137	140	97514700	142.58	137.99	118.08	112.815	45.73
15-12-2017	140	141	137	137	60885600	142.4	138.45	118.42	113	42.58
18-12-2017	140	140	137	137	23793700	142.26	138.9	118.78	113.185	42.58
19-12-2017	137	138	135	136	34619800	142.1	139.29	119.133	113.36	41.47
20-12-2017	135	138	131	133	91729700	141.92	139.69	119.473	113.5	38.27
21-12-2017	133	136	132	133	52812500	141.6	140.1	119.82	113.615	38.27
22-12-2017	133	135	131	131	26318900	141.34	140.49	120.167	113.745	36.11
27-12-2017	132	133	130	130	34094700	141.1	140.74	120.527	113.875	35.05
28-12-2017	130	131	127	130	52986000	140.98	140.97	120.873	114.015	35.05
29-12-2017	130	135	129	130	50933600	140.8	141.19	121.213	114.155	35.05
02-01-2018	131	136	128	133	68635600	140.72	141.44	121.573	114.315	41.51
03-01-2018	134	138	133	136	89240300	140.7	141.66	121.967	114.475	47.16
04-01-2018	137	138	135	135	33494100	140.72	141.87	122.353	114.64	45.58
05-01-2018	136	138	134	135	63659400	140.72	142.06	122.727	114.81	45.58
08-01-2018	135	143	134	141	214894800	140.9	142.29	123.147	115.01	55.88
09-01-2018	142	145	140	141	127496800	141.18	142.54	123.58	115.22	55.88
10-01-2018	141	142	137	138	66168200	141.34	142.63	123.993	115.415	50.36
11-01-2018	138	139	136	137	39314400	141.5	142.69	124.393	115.6	48.63
12-01-2018	137	140	136	138	75354900	141.4	142.71	124.8	115.795	50.46
15-01-2018	138	139	136	136	59803300	141.26	142.74	125.2	115.985	46.86
16-01-2018	138	138	134	137	68414800	141.18	142.81	125.613	116.195	48.83
17-01-2018	137	139	136	138	44833600	141.14	142.75	126.04	116.41	50.79
18-01-2018	138	143	137	138	124810100	141.14	142.7	126.46	116.62	50.79
19-01-2018	139	140	137	139	31300100	141.14	142.66	126.893	116.835	52.88
22-01-2018	139	140	137	138	47047300	141.14	142.52	127.313	117.045	50.56
23-01-2018	138	139	137	137	39163900	141.1	142.37	127.713	117.225	48.29
24-01-2018	138	140	136	137	99682700	141.08	142.24	128.133	117.41	48.29
25-01-2018	138	139	134	134	73234200	140.98	142.07	128.54	117.585	41.75
26-01-2018	134	140	134	138	139042700	141	141.95	128.98	117.77	51.23
29-01-2018	139	151	138	150	514574300	141.1	141.96	129.493	118.02	68.04
30-01-2018	151	152	141	145	309661100	140.92	141.97	129.98	118.245	58.93
31-01-2018	144	149	142	147	113945100	140.68	142.02	130.46	118.47	61.17
01-02-2018	150	188	148	177	2147483647	141.08	142.34	131.14	118.85	79.36
02-02-2018	180	182	173	174	359588100	141.5	142.62	131.8	119.24	75.55
05-02-2018	169	186	166	179	747155900	142.06	142.95	132.493	119.665	77.49
06-02-2018	172	180	164	171	572762800	142.36	143.22	133.14	120.055	68.17
07-02-2018	174	185	174	177	815063200	142.84	143.57	133.84	120.475	70.98
08-02-2018	178	197	178	194	1745035400	143.66	144.07	134.66	120.98	77.16
09-02-2018	190	204	186	202	1010829500	144.64	144.62	135.533	121.53	79.38
12-02-2018	206	214	202	204	645901100	145.68	145.18	136.413	122.095	79.91
13-02-2018	206	210	196	200	626288700	146.5	145.62	137.273	122.645	75.74
14-02-2018	202	212	200	206	357948000	147.5	146.12	138.173	123.21	77.63
15-02-2018	210	212	202	204	220398700	148.76	146.62	138.973	123.775	75.52
19-02-2018	204	218	204	216	542715800	150.26	147.23	139.86	124.405	79.17
20-02-2018	218	220	210	212	307754500	151.74	147.8	140.713	125.02	75.15
21-02-2018	216	218	206	206	219250900	153.14	148.33	141.48	125.61	69.45
22-02-2018	206	214	204	206	158132800	154.46	148.88	142.247	126.195	69.45
23-02-2018	206	212	202	204	170389100	155.82	149.43	143	126.77	67.47
26-02-2018	206	214	204	208	379503500	157.24	150.15	143.78	127.37	69.35
27-02-2018	208	212	206	208	157895500	158.66	150.71	144.553	127.965	69.35
28-02-2018	208	210	206	206	89600800	159.98	151.28	145.32	128.555	67.10
01-03-2018	206	230	206	228	1527016400	161.8	152.1	146.233	129.265	76.23
02-03-2018	226	238	220	230	892412900	163.66	152.96	147.153	130	76.86
05-03-2018	232	236	226	230	370135300	165.54	153.82	148.04	130.735	76.86
06-03-2018	232	234	228	228	214543100	167.44	154.68	148.94	131.465	74.57
07-03-2018	230	230	212	218	477910600	169.14	155.37	149.78	132.15	64.27
08-03-2018	220	224	212	222	284884100	170.96	156.15	150.647	132.865	66.28
09-03-2018	222	224	212	212	223573000	172.6	156.85	151.36	133.545	57.57
12-03-2018	214	230	214	226	560304700	174.52	157.75	152.153	134.285	64.59
13-03-2018	226	228	222	226	357570500	176.44	158.62	152.94	135.02	64.59
14-03-2018	224	234	222	228	504224800	178.34	159.53	153.74	135.765	65.53
15-03-2018	226	228	218	218	443717400	179.98	160.34	154.433	136.47	57.30
16-03-2018	218	220	212	214	1078538100	181.56	161.14	155.1	137.155	54.36
19-03-2018	216	218	192	192	472633500	182.7	161.71	155.607	137.72	41.70
20-03-2018	192	212	180	204	751047400	183.96	162.43	156.18	138.35	48.72
21-03-2018	206	212	202	204	201315300	185.22	163.2	156.767	138.99	48.72
22-03-2018	204	208	198	200	86859600	186.46	163.9	157.24	139.61	46.55
23-03-2018	196	206	179	200	198874100	187.72	164.61	157.7	140.225	46.55
26-03-2018	196	204	196	200	72655300	188.96	165.18	158.127	140.84	46.55
27-03-2018	202	206	195	198	107192100	190.2	165.73	158.56	141.45	45.29
28-03-2018	198	199	189	189	148366900	191.24	166.21	158.953	142.02	40.05
29-03-2018	190	194	187	188	69784600	192.24	166.69	159.247	142.59	39.50
02-04-2018	190	200	188	195	130599900	193.38	167.26	159.593	143.19	45.15
03-04-2018	195	197	192	193	58863600	194.46	167.8	159.927	143.785	43.89
04-04-2018	194	197	190	190	83727800	195.5	168.32	160.18	144.36	41.99
05-04-2018	193	195	190	194	50916500	196.64	168.87	160.46	144.945	45.38
06-04-2018	194	194	191	193	22991900	197.76	169.42	160.747	145.54	44.68
09-04-2018	194	194	191	192	42401600	198.92	169.95	161.02	146.135	43.95
10-04-2018	192	208	192	204	300081800	200.24	170.62	161.38	146.795	53.74
11-04-2018	208	210	198	199	145864700	201.22	171.16	161.713	147.425	49.84
12-04-2018	199	202	198	200	32831000	202.32	171.62	162.087	148.065	50.61
13-04-2018	200	202	198	198	39773800	203.34	172.01	162.46	148.68	48.98
16-04-2018	200	202	196	197	35436500	203.74	172.41	162.807	149.29	48.15
17-04-2018	198	204	197	199	74301000	204.24	172.87	163.16	149.91	49.98
18-04-2018	200	206	200	202	72752600	204.7	173.38	163.533	150.545	52.68
19-04-2018	202	204	197	198	62847100	205.24	173.8	163.893	151.165	48.89
20-04-2018	200	204	196	198	99994600	205.66	174.25	164.267	151.795	48.89
23-04-2018	198	200	197	198	55386600	205.74	174.7	164.627	152.43	48.89
24-04-2018	198	199	191	192	98174100	205.54	175.09	164.927	153.035	43.08
25-04-2018	190	192	185	186	103363000	205.18	175.43	165.18	153.605	38.19
26-04-2018	190	197	185	189	211363700	204.96	175.73	165.4	154.195	41.75
27-04-2018	193	194	186	188	53138600	204.6	176.05	165.613	154.78	40.91
30-04-2018	189	190	186	187	32813400	204.26	176.51	165.833	155.295	40.03
02-05-2018	187	189	184	185	65480800	203.64	176.95	166.033	155.805	38.27
03-05-2018	186	186	168	174	133623200	202.88	177.31	166.16	156.255	30.37
04-05-2018	174	178	171	173	65450500	202.22	177.68	166.293	156.665	29.77
07-05-2018	174	176	164	164	136110200	201.38	177.92	166.38	157.03	24.97
08-05-2018	164	164	148	148	180220000	200.26	178.04	166.373	157.315	19.08
09-05-2018	149	153	140	151	167046900	199.12	178.18	166.473	157.615	22.76
11-05-2018	155	156	145	146	113941200	197.88	178.27	166.433	157.885	21.04
14-05-2018	147	168	146	162	598941000	197	178.49	166.52	158.24	37.33
15-05-2018	164	164	153	155	122334700	195.54	178.67	166.58	158.56	34.02
16-05-2018	155	160	150	158	87646400	194.1	178.88	166.673	158.89	36.62
17-05-2018	159	160	152	153	93716400	192.56	179.05	166.733	159.17	34.20
18-05-2018	155	155	148	149	112171900	190.98	179.21	166.78	159.45	32.37
21-05-2018	149	149	144	145	81289900	189.52	179.33	166.753	159.715	30.60
22-05-2018	145	149	141	141	85040600	187.9	179.43	166.733	159.96	28.90
23-05-2018	141	144	138	139	77318400	186.44	179.52	166.713	160.13	28.06
24-05-2018	138	152	138	142	325916700	184.76	179.64	166.753	160.305	31.28
25-05-2018	144	149	142	144	243242000	183.12	179.78	166.787	160.485	33.43
28-05-2018	146	155	146	151	338143500	181.58	179.96	166.88	160.7	40.43
30-05-2018	151	153	144	145	208479000	180.12	180.05	166.933	160.855	36.85
31-05-2018	145	149	141	141	185323100	178.66	180.11	166.98	160.99	34.65
04-06-2018	146	151	143	145	259365700	177.72	180.21	167.047	161.135	38.60
05-06-2018	146	147	141	143	124838400	176.5	180.23	167.12	161.26	37.38
06-06-2018	144	144	139	140	163796200	175.22	180.22	167.207	161.38	35.57
07-06-2018	140	147	139	145	285697900	174.12	180.29	167.307	161.46	40.73
08-06-2018	146	148	140	141	214293500	172.94	180.33	167.387	161.51	38.10
20-06-2018	142	142	135	137	109058600	171.68	180.32	167.347	161.515	35.63
21-06-2018	137	140	131	131	119508100	170.34	180.27	167.267	161.505	32.24
22-06-2018	131	132	121	124	202520000	169.04	180.14	167.153	161.475	28.81
25-06-2018	124	128	113	115	306112400	167.58	179.91	166.987	161.33	25.10
26-06-2018	113	127	109	119	360582800	166.06	179.72	166.86	161.21	29.45
27-06-2018	120	120	113	114	113418100	164.48	179.47	166.693	161.065	27.31
28-06-2018	114	117	108	108	133045000	162.84	179.17	166.493	160.845	24.98
29-06-2018	109	113	107	110	136534400	161.16	178.9	166.3	160.635	27.21
02-07-2018	111	112	105	105	103839600	159.4	178.58	166.08	160.41	25.19
03-07-2018	105	106	98	98	94140600	157.52	178.22	165.807	160.145	22.65
04-07-2018	98	104	97	101	91180000	155.46	177.85	165.567	159.9	26.09
05-07-2018	101	104	99	100	63018600	153.48	177.35	165.267	159.655	25.68
06-07-2018	101	102	99	100	44270300	151.48	176.9	164.907	159.435	25.68
09-07-2018	101	107	100	107	166117300	149.66	176.5	164.56	159.26	34.08
10-07-2018	107	116	107	113	204773000	147.98	175.86	164.267	159.1	40.31
11-07-2018	112	113	106	106	124325900	146.12	175.18	163.953	158.9	36.03
12-07-2018	107	111	104	108	116893800	144.24	174.47	163.667	158.71	38.05
13-07-2018	108	113	106	106	139971700	142.4	173.82	163.333	158.52	36.80
16-07-2018	107	107	102	103	147129900	140.5	173.08	163	158.325	34.94
17-07-2018	105	107	103	107	141402700	138.68	172.21	162.693	158.14	39.34
18-07-2018	108	118	105	105	641888100	136.94	171.24	162.373	157.93	37.96
19-07-2018	107	114	106	114	456207200	135.5	170.34	162.12	157.76	46.98
20-07-2018	115	127	115	127	871343600	134.26	169.61	161.907	157.615	56.76
23-07-2018	129	133	122	125	729530500	133	168.8	161.7	157.46	55.08
24-07-2018	125	128	123	124	173018400	131.74	168	161.587	157.31	54.21
25-07-2018	125	136	123	136	516644900	130.76	167.2	161.553	157.215	61.95
26-07-2018	138	146	137	140	700255100	130.08	166.48	161.567	157.14	64.12
27-07-2018	138	141	136	139	225490000	129.4	165.81	161.587	157.07	63.15
30-07-2018	138	143	137	139	154157200	128.9	165.14	161.58	157.01	63.15
31-07-2018	140	140	126	126	316775700	128.46	164.36	161.513	156.895	51.40
01-08-2018	128	135	128	132	140319700	128.08	163.6	161.48	156.875	55.52
02-08-2018	132	135	128	129	154353200	127.74	162.81	161.427	156.76	53.10
03-08-2018	130	132	128	130	71730300	127.1	162.05	161.36	156.665	53.82
06-08-2018	131	143	131	143	410799800	126.86	161.2	161.4	156.65	62.01
07-08-2018	144	144	137	138	262470200	126.46	160.28	161.407	156.62	57.77
08-08-2018	139	140	134	136	132001100	126.12	159.34	161.407	156.58	56.11
09-08-2018	135	140	135	137	127651100	125.88	158.43	161.433	156.555	56.78
10-08-2018	137	147	137	139	419956800	125.76	157.64	161.473	156.505	58.15
13-08-2018	137	137	129	131	211262100	125.56	156.73	161.473	156.44	51.17
14-08-2018	132	132	123	124	192579400	125.26	155.85	161.433	156.35	45.97
15-08-2018	126	128	118	125	199095300	124.92	154.84	161.4	156.295	46.80
16-08-2018	124	125	120	121	75555200	124.46	153.79	161.34	156.205	43.89
20-08-2018	124	128	124	126	121242900	123.96	152.77	161.293	156.15	48.22
21-08-2018	126	129	125	127	86154200	123.6	151.86	161.233	156.1	49.07
23-08-2018	128	129	124	126	57092100	123.3	150.98	161.173	156.06	48.22
24-08-2018	126	128	122	128	74963500	122.96	150.34	161.127	156.025	50.08
27-08-2018	129	132	126	127	79919900	122.64	149.57	161.033	156	49.13
28-08-2018	128	130	125	127	52020200	122.38	148.8	160.94	156	49.13
29-08-2018	127	128	124	124	73535100	121.96	148.04	160.847	155.97	46.09
30-08-2018	125	129	123	124	102019900	121.62	147.28	160.76	155.945	46.09
31-08-2018	123	124	119	123	55411200	121.34	146.51	160.66	155.845	45.01
03-09-2018	123	123	118	120	86650200	121.12	145.73	160.553	155.73	41.84
04-09-2018	119	120	114	114	97400000	120.92	144.98	160.4	155.595	36.34
05-09-2018	112	112	102	105	254424200	120.72	144.15	160.18	155.42	29.97
06-09-2018	105	111	104	110	174730300	120.54	143.3	159.993	155.28	36.62
07-09-2018	109	116	108	112	164467900	120.5	142.49	159.813	155.145	39.11
10-09-2018	112	114	109	110	47364500	120.54	141.69	159.627	155.005	37.52
12-09-2018	110	113	108	110	52344900	120.54	140.85	159.447	154.86	37.52
13-09-2018	111	115	110	113	96185400	120.7	140.05	159.287	154.735	41.64
14-09-2018	114	116	112	113	42064100	121	139.26	159.147	154.605	41.64
17-09-2018	114	114	108	109	46493400	121.16	138.31	158.953	154.465	37.79
18-09-2018	109	112	108	110	69744200	121.36	137.42	158.687	154.29	39.30
19-09-2018	112	114	110	110	75976900	121.56	136.52	158.453	154.07	39.30
20-09-2018	111	115	110	112	95938800	121.66	135.66	158.22	153.835	42.54
21-09-2018	114	115	111	112	52866600	121.64	134.81	157.787	153.61	42.54
24-09-2018	112	113	110	111	34522600	121.74	133.93	157.367	153.4	41.26
25-09-2018	111	113	108	110	108437700	121.78	133.01	156.907	153.195	39.97
26-09-2018	111	113	109	111	79260800	121.88	132.14	156.507	152.97	41.93
27-09-2018	111	113	110	111	91179100	122.04	131.27	156.067	152.76	41.93
28-09-2018	111	113	110	111	88916000	122.12	130.4	155.513	152.55	41.93
01-10-2018	112	112	110	111	29516000	122.24	129.59	154.907	152.34	41.93
02-10-2018	111	111	108	108	55148200	122.12	128.81	154.267	152.12	37.05
03-10-2018	108	110	108	108	24544600	121.74	128	153.653	151.865	37.05
04-10-2018	108	108	104	105	53163100	121.34	127.17	152.98	151.61	32.65
05-10-2018	104	106	103	105	34537600	120.96	126.35	152.32	151.43	32.65
08-10-2018	105	107	104	105	31103800	120.34	125.55	151.58	151.25	32.65
09-10-2018	105	108	105	105	63929400	119.64	124.86	150.867	151.085	32.65
10-10-2018	106	111	105	107	150432300	119	124.2	150.207	150.94	39.13
11-10-2018	104	105	102	102	93915500	118.26	123.58	149.513	150.75	31.08
12-10-2018	103	105	102	103	73548300	117.8	123.13	148.84	150.585	34.00
15-10-2018	103	105	100	101	58327200	117.18	122.63	148.127	150.405	31.15
16-10-2018	101	102	100	100	51705400	116.6	122.17	147.407	150.22	29.81
17-10-2018	102	104	101	102	93287100	116.04	121.57	146.713	150.03	35.78
18-10-2018	102	103	101	101	33560200	115.2	121.03	145.867	149.85	34.21
19-10-2018	101	105	100	102	59654200	114.48	120.47	145.013	149.675	37.18
22-10-2018	103	104	101	102	25329400	113.8	119.96	144.16	149.505	37.18
23-10-2018	102	103	100	100	36453000	113.06	119.47	143.307	149.34	33.66
24-10-2018	101	102	99	101	37336200	112.3	119.03	142.527	149.18	36.88
25-10-2018	99	101	98	100	28310200	111.68	118.62	141.713	149.025	35.05
26-10-2018	101	101	99	99	18414400	111.18	118.22	140.96	148.87	33.27
29-10-2018	100	100	97	97	34160200	110.62	117.77	140.1	148.705	29.99
30-10-2018	97	99	95	95	43319700	110.1	117.28	139.227	148.53	27.12
31-10-2018	97	97	94	95	23623500	109.48	116.72	138.34	148.34	27.12
01-11-2018	95	97	95	96	18102900	108.86	116.23	137.527	148.14	30.96
02-11-2018	97	98	95	97	37639900	108.28	115.79	136.747	147.95	34.66
05-11-2018	96	97	95	95	27362500	107.62	115.29	136.1	147.75	31.07
06-11-2018	96	99	95	98	173236000	107.04	114.84	135.393	147.535	40.95
07-11-2018	99	108	99	108	294328000	106.66	114.52	134.753	147.37	61.02
08-11-2018	110	112	108	108	164006500	106.34	114.15	134.14	147.22	61.02
09-11-2018	108	108	101	103	52994800	105.92	113.77	133.493	147.05	50.98
12-11-2018	103	104	100	100	37792300	105.46	113.4	132.827	146.86	46.07
13-11-2018	98	101	98	101	35439100	105.08	113.1	132.18	146.685	47.87
14-11-2018	101	103	99	100	48926100	104.8	112.86	131.587	146.5	46.21
15-11-2018	101	106	100	105	158844300	104.8	112.76	131.033	146.335	54.68
16-11-2018	105	108	102	104	90519900	104.68	112.61	130.427	146.165	52.89
19-11-2018	105	106	102	104	56813200	104.52	112.51	129.833	145.99	52.89
21-11-2018	103	106	101	103	67381500	104.38	112.46	129.253	145.815	50.95
22-11-2018	104	111	104	109	278563200	104.36	112.45	128.687	145.675	60.34
23-11-2018	110	111	107	107	190937500	104.24	112.47	128.113	145.525	56.46
26-11-2018	108	116	104	116	414499500	104.3	112.65	127.607	145.435	66.80
27-11-2018	117	120	113	113	316660300	104.38	112.77	127	145.31	61.55
28-11-2018	114	115	110	111	181285900	104.4	112.88	126.413	145.115	58.27
29-11-2018	111	116	111	115	135824600	104.5	113.03	125.847	144.965	62.57
30-11-2018	116	118	112	113	160622600	104.52	113.09	125.28	144.795	59.28
03-12-2018	115	119	114	119	246910200	104.66	113.15	124.76	144.505	65.19
04-12-2018	120	122	115	116	235294500	104.76	113.25	124.207	144.215	60.46
05-12-2018	115	117	112	113	144496500	104.82	113.3	123.613	143.885	56.08
06-12-2018	113	114	110	111	158377700	104.82	113.35	123.033	143.585	53.31
07-12-2018	112	117	111	115	102475200	104.9	113.47	122.48	143.275	57.80
10-12-2018	115	116	112	114	108246400	104.96	113.54	121.92	142.875	56.34
11-12-2018	114	115	112	113	73540600	105	113.62	121.393	142.43	54.85
12-12-2018	114	117	114	116	97976000	105.16	113.64	120.927	141.99	58.41
13-12-2018	117	121	117	119	287291500	105.38	113.56	120.46	141.585	61.66
14-12-2018	119	120	117	118	97314000	105.64	113.49	119.993	141.145	59.98
17-12-2018	118	119	116	117	53841500	105.88	113.42	119.527	140.71	58.27
18-12-2018	116	118	115	116	32359600	106.1	113.22	119.067	140.21	56.53
19-12-2018	117	120	117	118	247830500	106.36	113	118.693	139.74	59.15
20-12-2018	118	118	115	117	36791300	106.56	112.78	118.32	139.295	57.29
21-12-2018	115	118	114	114	63782800	106.8	112.53	117.987	138.835	51.99
26-12-2018	114	115	107	109	111284100	106.92	112.36	117.727	138.36	44.60
27-12-2018	112	113	109	109	54634700	107.08	112.13	117.447	137.865	44.60
28-12-2018	110	111	108	109	29134900	107.26	111.93	117.2	137.37	44.60
02-01-2019	110	112	109	111	22619700	107.44	111.74	116.86	136.895	48.27
03-01-2019	112	114	112	113	40955600	107.68	111.44	116.58	136.32	51.72
04-01-2019	113	117	113	115	64590800	107.94	111.21	116.293	135.745	54.96
07-01-2019	117	119	116	116	68079500	108.22	111.01	116.047	135.175	56.53
08-01-2019	118	119	116	117	52604500	108.56	110.81	115.833	134.62	58.10
09-01-2019	118	126	118	120	338900300	108.94	110.62	115.667	134.13	62.48
10-01-2019	121	122	117	119	97654200	109.32	110.5	115.52	133.615	60.22
11-01-2019	120	122	119	120	49004500	109.74	110.46	115.393	133.155	61.71
14-01-2019	121	121	118	120	62042300	110.2	110.41	115.247	132.625	61.71
15-01-2019	121	125	121	124	113820100	110.78	110.44	115.113	132.115	67.39
16-01-2019	124	127	123	125	108999300	111.38	110.43	114.94	131.6	68.64
17-01-2019	126	127	121	121	153401700	111.88	110.37	114.78	131.115	58.90
18-01-2019	121	123	120	120	55319200	112.34	110.31	114.64	130.645	56.74
21-01-2019	119	120	115	118	197080600	112.8	110.21	114.46	130.275	52.57
22-01-2019	119	120	117	118	53321200	113.2	110.12	114.293	129.845	52.57
23-01-2019	119	122	118	121	89898800	113.46	110.06	114.167	129.43	57.94
24-01-2019	123	129	121	125	411134200	113.8	110.07	114.033	129.055	63.82
25-01-2019	126	127	123	124	119169300	114.22	110.07	113.92	128.675	61.51
28-01-2019	125	125	121	121	56472700	114.64	110.05	113.813	128.28	55.05
29-01-2019	120	124	120	121	44260000	115.04	110.06	113.747	127.895	55.05
30-01-2019	121	122	120	120	39275700	115.44	110.12	113.72	127.55	52.91
31-01-2019	121	124	121	123	75679700	115.8	110.3	113.773	127.225	58.18
01-02-2019	124	128	123	124	169065000	116.2	110.44	113.807	126.87	59.79
04-02-2019	125	133	124	131	280084600	116.74	110.63	113.92	126.56	68.85
06-02-2019	133	139	132	138	293321900	117.44	110.91	114.12	126.3	74.94
07-02-2019	137	143	136	139	245424800	118.04	111.2	114.313	126.025	75.67
08-02-2019	140	142	137	141	119692700	118.72	111.48	114.553	125.765	77.11
11-02-2019	141	142	134	135	88978900	119.1	111.7	114.8	125.48	64.74
12-02-2019	135	136	128	133	127495300	119.5	111.94	115.013	125.125	61.22
13-02-2019	133	136	131	133	39496600	119.94	112.17	115.233	124.795	61.22
14-02-2019	133	135	131	132	31451100	120.28	112.39	115.447	124.455	59.34
15-02-2019	133	139	129	134	126849100	120.7	112.61	115.627	124.135	61.86
18-02-2019	135	139	135	138	74735400	121.08	112.87	115.793	123.84	66.34
19-02-2019	140	140	136	136	70317300	121.48	113.12	115.993	123.525	62.39
20-02-2019	136	138	133	135	50061300	121.92	113.37	116.173	123.19	60.45
21-02-2019	135	138	134	135	44173900	122.4	113.61	116.367	122.875	60.45
22-02-2019	135	145	134	145	345413900	123	113.95	116.647	122.61	70.93
25-02-2019	145	147	130	131	683622800	123.34	114.15	116.807	122.275	50.69
26-02-2019	131	133	126	129	194016700	123.66	114.33	116.967	121.96	48.56
27-02-2019	131	132	127	129	104913700	123.92	114.54	117.067	121.675	48.56
28-02-2019	129	130	123	126	118929000	124.06	114.72	117.06	121.36	45.25
01-03-2019	126	128	124	126	41868200	124.22	114.93	117.067	121.05	45.25
04-03-2019	126	128	124	125	39642300	124.38	115.13	117.073	120.74	44.09
05-03-2019	124	126	118	119	101449400	124.44	115.27	116.96	120.41	37.81
06-03-2019	121	121	116	118	48460500	124.44	115.4	116.813	120.13	36.87
08-03-2019	118	120	113	115	80111000	124.4	115.48	116.653	119.84	34.13
11-03-2019	115	117	112	113	38074200	124.38	115.59	116.48	119.585	32.39
12-03-2019	114	115	109	110	71139000	124.4	115.66	116.373	119.395	29.94
13-03-2019	111	114	109	110	90361000	124.42	115.75	116.227	119.19	29.94
14-03-2019	110	112	109	111	69622900	124.46	115.86	116.107	119.015	31.93
15-03-2019	111	114	109	110	283561800	124.44	115.94	115.973	118.755	30.98
18-03-2019	111	117	109	111	669572600	124.4	116.04	115.76	118.535	33.13
19-03-2019	112	113	110	111	104459800	124.32	116.13	115.58	118.3	33.13
20-03-2019	111	112	110	110	56026400	124.2	116.21	115.407	118.085	31.97
21-03-2019	111	116	110	113	234304700	124.12	116.34	115.247	117.905	38.84
22-03-2019	114	115	112	112	71969300	123.96	116.45	115.067	117.74	37.48
25-03-2019	111	111	108	109	103138300	123.76	116.54	114.92	117.58	33.68
26-03-2019	109	112	109	110	56993000	123.56	116.65	114.827	117.435	36.01
27-03-2019	110	111	108	109	47190100	123.34	116.77	114.72	117.27	34.70
28-03-2019	109	110	108	110	37545500	123.06	116.92	114.647	117.1	37.16
29-03-2019	110	110	105	107	78533400	122.7	117.04	114.52	116.88	33.12
01-04-2019	107	107	102	104	74252400	122.36	117.12	114.367	116.675	29.65
02-04-2019	104	106	104	106	36538800	122.08	117.21	114.233	116.5	34.57
04-04-2019	106	108	105	108	52324400	121.88	117.34	114.1	116.315	39.16
05-04-2019	108	109	106	107	51480600	121.66	117.43	113.967	116.135	37.74
08-04-2019	107	108	104	107	57763100	121.38	117.42	113.833	115.97	37.74
09-04-2019	106	112	106	110	96878500	121.08	117.44	113.74	115.795	44.73
10-04-2019	111	111	109	110	28658000	120.8	117.51	113.647	115.64	44.73
11-04-2019	110	110	107	108	25814100	120.54	117.59	113.547	115.495	41.16
12-04-2019	107	108	106	107	22616400	120.26	117.65	113.46	115.375	39.46
15-04-2019	107	110	107	109	31385400	120.04	117.74	113.427	115.3	44.40
16-04-2019	110	111	108	111	61069700	119.8	117.8	113.467	115.28	48.89
18-04-2019	113	113	109	110	48031100	119.52	117.86	113.467	115.235	46.86
22-04-2019	110	111	108	109	120527000	119.08	117.91	113.447	115.21	44.84
23-04-2019	110	113	108	110	96892300	118.52	117.98	113.447	115.22	47.28
24-04-2019	110	111	109	110	21837200	117.94	117.99	113.447	115.22	47.28
25-04-2019	110	113	109	110	68020400	117.32	118.02	113.427	115.245	47.28
26-04-2019	111	111	109	109	33165500	116.8	117.95	113.4	115.3	44.81
29-04-2019	109	110	109	109	13919400	116.32	117.91	113.4	115.34	44.81
30-04-2019	110	118	109	115	375243400	115.96	117.95	113.433	115.415	59.54
02-05-2019	115	116	110	111	153719700	115.54	117.91	113.44	115.47	49.97
03-05-2019	112	112	104	107	207562200	115	117.85	113.407	115.47	42.59
06-05-2019	106	108	103	105	59227600	114.34	117.71	113.36	115.43	39.45
07-05-2019	106	107	105	106	37515300	113.74	117.61	113.327	115.43	41.76
08-05-2019	105	107	104	106	55357800	113.16	117.54	113.3	115.42	41.76
09-05-2019	106	107	102	102	71933700	112.5	117.45	113.24	115.4	35.48
10-05-2019	102	105	102	104	47944100	111.68	117.34	113.193	115.405	40.31
13-05-2019	105	106	102	102	50549100	111.1	117.22	113.133	115.38	37.31
14-05-2019	102	104	100	104	40470100	110.6	117.13	113.087	115.375	41.97
15-05-2019	104	105	100	101	39770400	110.04	116.98	113.04	115.31	37.47
16-05-2019	101	102	99	100	41631400	109.52	116.79	112.987	115.175	36.08
17-05-2019	100	102	99	101	35373500	109.02	116.62	112.96	115.055	38.53
20-05-2019	102	105	101	103	36589700	108.58	116.48	112.947	114.95	43.23
21-05-2019	103	105	102	103	14521300	108.26	116.35	112.933	114.785	43.23
22-05-2019	103	104	102	104	18197100	107.98	116.21	112.927	114.605	45.64
23-05-2019	103	107	103	106	26977300	107.8	116.1	112.92	114.44	50.19
24-05-2019	106	107	105	106	12823500	107.66	116.02	112.947	114.275	50.19
27-05-2019	109	109	105	106	28399500	107.58	115.99	112.967	114.175	50.19
28-05-2019	107	116	105	116	129043800	107.7	116.06	113.067	114.095	67.29
29-05-2019	115	118	113	114	139488400	107.76	116.11	113.16	114.02	62.66
31-05-2019	114	131	112	123	425574500	108.02	116.23	113.3	113.985	72.00
10-06-2019	124	127	121	124	143094900	108.28	116.34	113.453	113.89	72.81
11-06-2019	125	131	123	127	206054700	108.6	116.46	113.62	113.835	75.15
12-06-2019	126	130	126	127	96932600	108.94	116.57	113.787	113.79	75.15
13-06-2019	129	135	125	133	201912600	109.34	116.73	114.007	113.77	79.28
14-06-2019	131	135	130	132	94646600	109.74	116.85	114.213	113.735	76.98
17-06-2019	132	134	119	119	178918500	109.94	116.85	114.34	113.675	54.78
18-06-2019	120	125	119	124	101061600	110.22	116.89	114.507	113.675	59.61
19-06-2019	125	131	125	130	143156400	110.64	116.99	114.727	113.7	64.50
20-06-2019	131	132	126	127	67393700	110.98	117.02	114.94	113.73	60.55
21-06-2019	127	130	125	130	277597100	111.44	117.07	115.173	113.75	62.99
24-06-2019	129	138	129	133	1143746800	112.02	117.19	115.42	113.78	65.30
25-06-2019	135	136	131	131	150067300	112.52	117.3	115.647	113.805	62.50
26-06-2019	130	136	129	133	260872800	113.02	117.45	115.9	113.83	64.16
27-06-2019	133	135	131	132	34973400	113.52	117.59	116.127	113.855	62.67
28-06-2019	132	133	128	128	89550200	113.94	117.66	116.26	113.86	56.96
01-07-2019	129	132	126	128	76242100	114.3	117.69	116.393	113.88	56.96
02-07-2019	130	130	126	127	46315100	114.64	117.72	116.553	113.895	55.50
03-07-2019	127	128	123	123	84850500	114.94	117.74	116.707	113.895	49.97
04-07-2019	124	126	121	122	59226100	115.24	117.75	116.847	113.905	48.66
05-07-2019	123	124	120	122	46578700	115.5	117.77	116.993	113.945	48.66
08-07-2019	122	124	119	121	62141000	115.7	117.75	117.1	114.025	47.23
09-07-2019	121	126	119	126	93618200	116.02	117.77	117.247	114.105	54.45
10-07-2019	126	127	122	123	35724900	116.3	117.69	117.373	114.16	50.03
11-07-2019	125	128	123	126	260279400	116.62	117.57	117.527	114.24	54.04
12-07-2019	126	128	124	124	225094200	116.9	117.42	117.627	114.31	51.09
15-07-2019	124	128	124	126	146448700	117.22	117.27	117.753	114.375	53.81
16-07-2019	126	132	124	130	147396700	117.64	117.22	117.847	114.46	58.74
17-07-2019	131	136	126	134	250752600	118.14	117.23	117.987	114.585	63.00
18-07-2019	134	145	132	142	575219100	118.68	117.32	118.193	114.745	69.73
19-07-2019	142	146	139	142	233316100	119.3	117.42	118.373	114.905	69.73
22-07-2019	143	143	136	138	122179000	119.92	117.46	118.54	115.035	63.08
23-07-2019	137	140	136	138	41043600	120.58	117.46	118.667	115.165	63.08
24-07-2019	138	143	137	141	107196400	121.28	117.51	118.833	115.315	65.90
25-07-2019	142	142	139	139	64861600	121.94	117.55	119.007	115.46	62.47
26-07-2019	139	142	137	139	72280700	122.68	117.59	119.193	115.6	62.47
29-07-2019	140	142	137	142	69211300	123.44	117.56	119.373	115.755	65.59
30-07-2019	143	155	142	154	473266700	124.48	117.79	119.64	115.97	74.66
31-07-2019	155	156	149	149	102112900	125.38	117.99	119.88	116.16	66.76
01-08-2019	149	150	146	147	71202600	126.3	118.17	120.087	116.355	63.85
02-08-2019	150	152	144	152	87661600	127.34	118.43	120.307	116.575	67.65
05-08-2019	153	153	133	135	323456900	128.02	118.52	120.42	116.725	48.86
06-08-2019	135	142	126	141	304998100	128.78	118.68	120.58	116.905	53.74
07-08-2019	141	144	138	139	101896400	129.5	118.88	120.733	117.075	51.96
08-08-2019	139	143	136	140	88952800	130.22	119.1	120.88	117.25	52.80
09-08-2019	140	143	138	138	78533600	130.86	119.33	121.02	117.405	50.88
12-08-2019	138	139	136	136	45497100	131.46	119.56	121.167	117.575	48.96
13-08-2019	136	137	131	131	74375900	131.96	119.77	121.313	117.715	44.45
14-08-2019	132	137	132	135	78603800	132.34	120.02	121.487	117.885	48.54
15-08-2019	132	134	131	133	46756900	132.72	120.24	121.647	118.05	46.69
16-08-2019	133	136	132	132	58080400	132.9	120.46	121.787	118.2	45.75
19-08-2019	134	135	131	132	45400000	133.06	120.67	121.913	118.355	45.75
20-08-2019	133	134	131	132	38723500	133.16	120.88	122.027	118.505	45.75
21-08-2019	132	133	127	128	84608200	133.18	121.06	122.107	118.635	41.57
22-08-2019	128	131	127	127	49603700	133.06	121.2	122.173	118.77	40.58
23-08-2019	128	129	124	124	46240300	132.9	121.32	122.2	118.885	37.66
26-08-2019	121	126	119	126	42077800	133.04	121.49	122.247	119.015	40.72
27-08-2019	126	129	125	125	58235600	133.06	121.64	122.28	119.145	39.67
28-08-2019	125	126	120	121	39625700	132.88	121.76	122.287	119.265	35.71
29-08-2019	122	123	121	123	134742500	132.8	121.89	122.28	119.405	38.99
30-08-2019	124	125	121	121	122863400	132.62	122.03	122.253	119.535	36.96
02-09-2019	121	122	115	116	61473300	132.28	122.15	122.22	119.635	32.41
03-09-2019	116	120	115	116	64373300	131.98	122.25	122.193	119.73	32.41
04-09-2019	116	118	115	118	42358500	131.68	122.35	122.193	119.845	36.06
05-09-2019	118	121	118	118	46572900	131.4	122.46	122.193	119.945	36.06
06-09-2019	119	129	118	126	123596600	131.36	122.65	122.227	120.035	48.87
09-09-2019	126	127	124	126	48168800	131.32	122.81	122.233	120.125	48.87
10-09-2019	127	129	125	125	45135000	131.28	122.96	122.24	120.235	47.49
11-09-2019	125	129	125	127	44091200	131.36	123.15	122.28	120.37	50.50
12-09-2019	126	128	125	125	15979500	131.42	123.33	122.307	120.49	47.56
13-09-2019	125	127	122	123	23582900	131.44	123.47	122.327	120.605	44.76
16-09-2019	123	124	120	121	50735600	131.44	123.57	122.313	120.685	42.09
17-09-2019	121	123	120	121	16104200	131.34	123.68	122.293	120.77	42.09
18-09-2019	121	128	121	126	96036300	131.4	123.85	122.26	120.88	50.63
19-09-2019	129	131	125	125	192639400	131.38	124	122.173	120.99	49.07
20-09-2019	127	127	121	124	99816000	131.38	124.14	122.073	121.065	47.50
23-09-2019	124	125	121	121	32611800	131.28	124.25	121.94	121.135	43.04
24-09-2019	121	122	119	120	45183400	131.08	124.36	121.84	121.155	41.63
25-09-2019	120	123	119	119	49509500	130.78	124.46	121.747	121.185	40.22
26-09-2019	119	121	119	120	30521100	130.34	124.51	121.66	121.23	42.33
27-09-2019	120	120	116	117	55562200	129.84	124.57	121.56	121.24	38.00
30-09-2019	114	116	113	115	143110100	129.38	124.65	121.433	121.25	35.40
01-10-2019	115	116	113	114	17848900	128.9	124.74	121.273	121.225	34.14
02-10-2019	114	118	112	113	174905400	128.34	124.81	121.12	121.21	32.89
03-10-2019	112	116	111	113	69361900	127.82	124.88	120.973	121.21	32.89
04-10-2019	115	115	113	113	53931800	127.3	124.99	120.827	121.22	32.89
07-10-2019	114	114	111	112	10025300	126.7	125.07	120.607	121.205	31.44
08-10-2019	112	114	111	112	9194000	125.86	125.17	120.48	121.195	31.44
09-10-2019	112	113	111	111	15290700	125.1	125.24	120.36	121.185	29.91
10-10-2019	111	115	111	113	21902200	124.42	125.36	120.253	121.17	36.55
11-10-2019	113	119	113	118	58103300	123.74	125.54	120.2	121.165	49.43
14-10-2019	118	120	115	115	25094100	123.34	125.68	120.127	121.15	43.70
15-10-2019	116	117	114	115	46191300	122.82	125.8	120.06	121.14	43.70
16-10-2019	115	119	115	117	71450900	122.38	125.94	120.047	121.145	48.33
17-10-2019	117	124	117	121	97694400	122	126.11	120.067	121.16	56.11
18-10-2019	123	123	117	120	45323400	121.64	126.25	120.1	121.175	53.93
21-10-2019	120	121	118	119	52510800	121.3	126.38	120.14	121.2	51.76
22-10-2019	119	121	117	118	24933200	121.04	126.5	120.193	121.245	49.60
23-10-2019	118	119	115	116	44425100	120.66	126.5	120.233	121.28	45.53
24-10-2019	117	122	116	121	139547700	120.42	126.57	120.3	121.34	55.40
25-10-2019	122	123	118	118	77391300	120.14	126.52	120.353	121.375	49.59
28-10-2019	118	119	116	119	1509824200	119.88	126.47	120.407	121.405	51.42
29-10-2019	120	123	119	121	431751400	119.66	126.41	120.473	121.435	54.94
30-10-2019	123	123	120	121	355523300	119.52	126.35	120.547	121.46	54.94
31-10-2019	121	123	117	117	255983400	119.32	126.19	120.573	121.46	47.04
01-11-2019	117	117	112	113	95888700	119.1	126	120.58	121.425	40.73
04-11-2019	114	116	112	113	23325200	118.84	125.94	120.607	121.395	40.73
05-11-2019	113	116	113	114	69313500	118.62	125.84	120.633	121.365	42.95
06-11-2019	115	115	106	110	106440600	118.4	125.64	120.64	121.315	36.98
07-11-2019	111	112	106	107	46031000	118.08	125.44	120.62	121.23	33.25
08-11-2019	107	110	107	108	27732500	117.82	125.22	120.627	121.145	35.59
11-11-2019	108	109	103	103	46143700	117.56	124.92	120.62	121.055	29.95
12-11-2019	103	106	103	105	35137900	117.34	124.66	120.613	120.98	34.42
13-11-2019	106	108	105	106	29806700	117.1	124.39	120.6	120.92	36.60
14-11-2019	106	108	104	105	17076600	116.84	124.12	120.587	120.855	35.34
15-11-2019	105	107	105	105	10272600	116.42	123.89	120.573	120.775	35.34
18-11-2019	107	107	105	107	11664000	116.04	123.68	120.553	120.685	40.14
19-11-2019	107	108	105	107	11918500	115.68	123.48	120.533	120.6	40.14
20-11-2019	107	107	105	106	12696500	115.26	123.31	120.52	120.525	38.48
21-11-2019	105	107	105	106	9455100	114.88	123.15	120.513	120.45	38.48
22-11-2019	104	107	99	101	80200400	114.44	122.94	120.46	120.355	31.05
25-11-2019	97	102	96	97	99245700	113.96	122.7	120.367	120.225	26.62
26-11-2019	97	100	90	90	201653200	113.34	122.34	120.233	120.055	20.98
27-11-2019	91	92	83	83	134653700	112.48	121.94	120.06	119.815	17.09
28-11-2019	84	85	74	76	147969000	111.5	121.44	119.833	119.505	14.24
29-11-2019	74	78	70	78	348294200	110.58	120.98	119.62	119.2	18.42
02-12-2019	78	85	76	82	119830100	109.8	120.54	119.433	118.905	26.18
03-12-2019	85	85	79	80	149309100	109	120.04	119.24	118.63	24.90
04-12-2019	80	80	74	74	197494600	108.1	119.44	119.007	118.335	21.52
05-12-2019	77	77	70	70	358723900	107.1	118.72	118.707	118.02	19.60
06-12-2019	71	71	65	68	302450900	106.12	117.98	118.42	117.7	18.71
09-12-2019	70	76	68	76	359767500	105.34	117.36	118.213	117.41	32.08
10-12-2019	75	77	74	75	155215000	104.56	116.73	118.013	117.095	31.39
11-12-2019	75	77	74	76	104505000	103.82	116.08	117.813	116.795	32.95
12-12-2019	76	82	76	78	252271600	103.12	115.47	117.627	116.51	36.09
13-12-2019	79	81	77	79	147842800	102.44	114.87	117.473	116.23	37.66
16-12-2019	79	81	78	80	123963100	101.8	114.25	117.313	115.905	39.27
17-12-2019	79	93	79	89	494781000	101.34	113.6	117.227	115.695	51.41
18-12-2019	86	91	86	88	137742700	100.88	112.99	117.12	115.49	50.21
19-12-2019	87	88	84	85	151636900	100.32	112.37	117.013	115.27	46.69
20-12-2019	85	87	81	82	106999700	99.6	111.67	116.893	115.05	43.40
23-12-2019	82	85	82	82	44527200	98.94	111.14	116.767	114.83	43.40
26-12-2019	82	84	81	82	51728700	98.28	110.55	116.627	114.615	43.40
27-12-2019	83	87	82	85	93881900	97.64	110.01	116.507	114.445	47.97
30-12-2019	86	88	84	85	81332700	96.92	109.46	116.38	114.28	47.97
02-01-2020	85	87	82	83	35498100	96.18	108.91	116.227	114.12	45.15
03-01-2020	84	87	83	85	64060400	95.5	108.4	116.087	113.98	48.42
06-01-2020	84	85	81	81	80622800	94.76	107.9	115.92	113.835	42.92
07-01-2020	83	83	81	83	45982900	94.1	107.38	115.7	113.7	46.21
08-01-2020	82	83	80	81	90102500	93.3	106.86	115.48	113.55	43.51
09-01-2020	82	83	81	82	59565700	92.58	106.36	115.207	113.41	45.23
10-01-2020	81	83	81	81	31534000	91.82	105.85	114.92	113.26	43.79
13-01-2020	81	85	81	85	126074300	91.1	105.38	114.64	113.13	50.57
14-01-2020	86	87	82	83	87870700	90.34	104.93	114.347	112.995	47.48
15-01-2020	83	84	77	78	177980100	89.56	104.44	113.98	112.82	40.79
16-01-2020	76	79	75	77	125822400	88.84	103.97	113.613	112.645	39.59
17-01-2020	77	79	76	76	89884000	88.1	103.47	113.327	112.48	38.37
20-01-2020	76	77	72	72	79214500	87.26	102.94	112.98	112.29	33.88
21-01-2020	72	74	70	73	102698800	86.52	102.46	112.6	112.11	35.90
22-01-2020	73	74	70	70	68411400	85.78	101.93	112.22	111.91	32.68
23-01-2020	70	72	70	72	24600100	85.06	101.44	111.833	111.735	36.76
24-01-2020	72	73	71	71	26308800	84.42	100.99	111.42	111.57	35.60
27-01-2020	70	71	64	65	140891800	83.62	100.48	110.98	111.365	29.56
28-01-2020	64	66	62	63	143602100	82.76	99.93	110.513	111.14	27.87
29-01-2020	62	67	62	64	104902200	81.94	99.39	110.06	110.925	30.03
30-01-2020	64	65	60	61	91118300	81.06	98.74	109.613	110.695	27.38
31-01-2020	61	62	57	58	137849400	80.08	98.06	109.147	110.435	25.00
03-02-2020	55	58	55	56	70638500	79.06	97.37	108.673	110.165	23.54
04-02-2020	56	59	56	57	158294500	78.08	96.67	108.233	109.91	25.88
05-02-2020	57	59	56	56	77207800	77.08	95.98	107.793	109.655	25.05
06-02-2020	56	59	56	58	91955700	76.22	95.33	107.367	109.4	29.87
07-02-2020	58	59	57	58	45816600	75.44	94.7	106.947	109.135	29.87
10-02-2020	58	58	54	55	101619800	74.74	94.04	106.473	108.86	26.87
11-02-2020	54	57	54	56	29687300	74.2	93.34	106.027	108.595	29.42
12-02-2020	56	56	54	54	55158600	73.76	92.63	105.547	108.315	27.36
13-02-2020	54	56	53	53	46205400	73.26	91.92	105.073	108.03	26.37
14-02-2020	53	54	52	52	55760300	72.66	91.23	104.58	107.74	25.38
17-02-2020	51	54	51	53	73328300	72.12	90.56	104.067	107.46	28.28
18-02-2020	53	57	53	54	178741900	71.72	89.91	103.533	107.185	31.16
19-02-2020	54	55	53	53	97473700	71.38	89.24	102.94	106.875	29.87
20-02-2020	54	55	52	52	127170000	71.06	88.59	102.34	106.58	28.59
21-02-2020	52	54	52	53	69436400	70.6	87.97	101.773	106.31	31.74
24-02-2020	53	53	51	51	112488700	70.12	87.34	101.193	106.04	28.99
25-02-2020	51	52	50	50	181424200	69.6	86.71	100.587	105.76	27.70
26-02-2020	50	51	50	50	104147000	69.04	86.08	99.993	105.48	27.70
27-02-2020	50	50	50	50	24354700	68.46	85.45	99.4	105.22	27.70
28-02-2020	50	50	50	50	100309700	67.86	84.83	98.787	104.95	27.70
02-03-2020	50	50	50	50	5172800	67.08	84.21	98.093	104.69	27.70
03-03-2020	50	50	50	50	8070600	66.32	83.6	97.433	104.42	27.70
04-03-2020	50	50	50	50	15663500	65.62	82.97	96.787	104.165	27.70
05-03-2020	50	50	50	50	11115600	64.98	82.29	96.107	103.915	27.70
06-03-2020	50	50	50	50	5393400	64.34	81.64	95.54	103.66	27.70
09-03-2020	50	50	50	50	9136900	63.7	80.99	94.933	103.395	27.70
10-03-2020	50	50	50	50	1456000	63	80.32	94.34	103.13	27.70
11-03-2020	50	50	50	50	520700	62.3	79.61	93.74	102.86	27.70
12-03-2020	50	50	50	50	3252000	61.64	78.91	93.153	102.58	27.70
13-03-2020	50	50	50	50	187100	60.94	78.22	92.58	102.3	27.70
16-03-2020	50	50	50	50	1550700	60.32	77.54	92.04	102.02	27.70
17-03-2020	50	50	50	50	347100	59.66	76.88	91.473	101.69	27.70
18-03-2020	50	50	50	50	2761000	59.04	76.17	90.92	101.37	27.70
19-03-2020	50	50	50	50	82400	58.4	75.49	90.373	101.005	27.70
20-03-2020	50	50	50	50	11549300	57.78	74.8	89.827	100.635	27.70
23-03-2020	50	50	50	50	515000	57.08	74.09	89.28	100.25	27.70
24-03-2020	50	50	50	50	5044000	56.42	73.38	88.76	99.865	27.70
26-03-2020	50	50	50	50	11555600	55.86	72.71	88.247	99.45	27.70
27-03-2020	50	50	50	50	4111700	55.32	72.08	87.753	99.04	27.70
30-03-2020	50	50	50	50	249100	54.8	71.45	87.247	98.695	27.70
31-03-2020	50	50	50	50	657100	54.36	70.81	86.747	98.325	27.70
01-04-2020	50	50	50	50	2034700	53.9	70.21	86.273	97.925	27.70
02-04-2020	50	50	50	50	1805200	53.5	69.64	85.787	97.54	27.70
03-04-2020	50	50	50	50	666600	53.06	69.06	85.313	97.14	27.70
06-04-2020	50	50	50	50	2653100	52.64	68.53	84.873	96.725	27.70
07-04-2020	50	50	50	50	16097400	52.34	67.98	84.433	96.32	27.70
08-04-2020	50	50	50	50	17560300	52.08	67.42	83.98	95.905	27.70
09-04-2020	50	50	50	50	4310600	51.8	66.87	83.527	95.495	27.70
13-04-2020	50	50	50	50	1281900	51.58	66.32	83.02	95.105	27.70
14-04-2020	50	50	50	50	2455100	51.42	65.75	82.513	94.715	27.70
15-04-2020	50	50	50	50	229900	51.3	65.18	82.013	94.33	27.70
16-04-2020	50	50	50	50	71000	51.16	64.62	81.5	93.965	27.70
17-04-2020	50	50	50	50	2069400	51.04	64.06	81	93.605	27.70
20-04-2020	50	50	50	50	1979900	50.88	63.55	80.513	93.245	27.70
21-04-2020	50	50	50	50	669600	50.72	63.08	80.04	92.89	27.70
22-04-2020	50	50	50	50	355900	50.62	62.68	79.567	92.51	27.70
23-04-2020	50	50	50	50	210300	50.5	62.35	79.06	92.145	27.70
24-04-2020	50	50	50	50	109900	50.42	62.09	78.56	91.765	27.70
27-04-2020	50	50	50	50	246100	50.36	61.81	78.067	91.395	27.70
28-04-2020	50	50	50	50	1552000	50.32	61.49	77.593	91.015	27.70
29-04-2020	50	50	50	50	98600	50.26	61.19	77.127	90.615	27.70
30-04-2020	50	50	50	50	706300	50.18	60.95	76.667	90.195	27.70
04-05-2020	50	50	50	50	414900	50.12	60.75	76.2	89.735	27.70
05-05-2020	50	50	50	50	300100	50.08	60.57	75.753	89.275	27.70
06-05-2020	50	50	50	50	315400	50.02	60.31	75.32	88.835	27.70
08-05-2020	50	50	50	50	214400	50	60.06	74.893	88.395	27.70
11-05-2020	50	50	50	50	227400	50	59.8	74.473	87.94	27.70
12-05-2020	50	50	50	50	115200	50	59.52	74.053	87.495	27.70
13-05-2020	50	50	50	50	36600	50	59.23	73.633	87.05	27.70
14-05-2020	50	50	50	50	39000	50	58.93	73.22	86.59	27.70
15-05-2020	50	50	50	50	10700	50	58.54	72.807	86.07	27.70
18-05-2020	50	50	50	50	34100	50	58.16	72.4	85.575	27.70
19-05-2020	50	50	50	50	135900	50	57.81	71.98	85.09	27.70
20-05-2020	50	50	50	50	27700	50	57.49	71.527	84.58	27.70
26-05-2020	50	50	50	50	2603800	50	57.17	71.093	84.155	27.70
27-05-2020	50	50	50	50	112700	50	56.85	70.66	83.7	27.70
28-05-2020	50	50	50	50	216800	50	56.5	70.213	83.255	27.70
29-05-2020	50	50	50	50	294600	50	56.15	69.74	82.805	27.70
02-06-2020	50	50	50	50	1037600	50	55.82	69.273	82.365	27.70
03-06-2020	50	50	50	50	776200	50	55.47	68.813	81.935	27.70
04-06-2020	50	50	50	50	10887100	50	55.16	68.36	81.53	27.70
05-06-2020	50	50	50	50	1266000	50	54.83	67.92	81.105	27.70
08-06-2020	50	62	50	50	1555057700	50	54.52	67.447	80.69	27.70
09-06-2020	52	59	51	54	642043700	50.08	54.24	67.02	80.3	97.28
10-06-2020	54	55	52	52	197040500	50.12	53.95	66.573	79.9	64.08
11-06-2020	52	55	50	51	170231500	50.14	53.61	66.107	79.495	54.13
12-06-2020	50	52	50	51	96301000	50.16	53.29	65.64	79.11	54.13
15-06-2020	51	53	50	51	85526100	50.18	53.02	65.2	78.73	54.13
16-06-2020	51	53	50	51	108600900	50.2	52.76	64.787	78.365	54.13
17-06-2020	52	52	50	50	73842300	50.2	52.5	64.367	77.985	44.78
18-06-2020	51	52	50	51	125617800	50.22	52.29	63.947	77.615	53.44
19-06-2020	51	52	50	50	364492500	50.22	52.06	63.547	77.26	45.72
22-06-2020	50	50	50	50	6216000	50.22	51.86	63.167	76.895	45.72
23-06-2020	50	50	50	50	5031800	50.22	51.64	62.78	76.54	45.72
24-06-2020	50	50	50	50	3309600	50.22	51.43	62.427	76.21	45.72
25-06-2020	50	50	50	50	934200	50.22	51.28	62.06	75.88	45.72
26-06-2020	50	50	50	50	453400	50.22	51.15	61.687	75.54	45.72
29-06-2020	50	50	50	50	482200	50.22	51.01	61.32	75.2	45.72
30-06-2020	50	50	50	50	73000	50.22	50.9	60.953	74.82	45.72
01-07-2020	50	50	50	50	67600	50.22	50.82	60.573	74.44	45.72
02-07-2020	50	50	50	50	3101800	50.22	50.76	60.193	74.065	45.72
03-07-2020	50	50	50	50	242000	50.22	50.69	59.82	73.68	45.72
06-07-2020	50	50	50	50	4079100	50.22	50.63	59.447	73.305	45.72
07-07-2020	50	50	50	50	313500	50.22	50.55	59.107	72.94	45.72
08-07-2020	50	50	50	50	591900	50.22	50.47	58.793	72.585	45.72
09-07-2020	50	50	50	50	427800	50.22	50.42	58.527	72.23	45.72
10-07-2020	50	50	50	50	2109500	50.22	50.36	58.307	71.85	45.72
13-07-2020	50	50	50	50	373500	50.22	50.32	58.133	71.475	45.72
14-07-2020	50	50	50	50	217200	50.22	50.29	57.947	71.105	45.72
15-07-2020	50	50	50	50	306000	50.22	50.27	57.733	70.75	45.72
16-07-2020	50	50	50	50	163700	50.22	50.24	57.533	70.4	45.72
17-07-2020	50	50	50	50	187600	50.22	50.2	57.373	70.055	45.72
20-07-2020	50	50	50	50	126300	50.22	50.17	57.24	69.705	45.72
21-07-2020	50	50	50	50	36461400	50.22	50.15	57.12	69.37	45.72
22-07-2020	50	50	50	50	1002700	50.22	50.12	56.947	69.045	45.72
23-07-2020	50	50	50	50	30578200	50.22	50.11	56.78	68.725	45.72
24-07-2020	50	50	50	50	26549500	50.22	50.11	56.607	68.41	45.72
27-07-2020	50	50	50	50	4821900	50.22	50.11	56.42	68.095	45.72
28-07-2020	50	50	50	50	381900	50.22	50.11	56.227	67.78	45.72
29-07-2020	50	50	50	50	130400	50.22	50.11	56.027	67.47	45.72
30-07-2020	50	50	50	50	3704800	50.22	50.11	55.767	67.16	45.72
03-08-2020	50	50	50	50	1572000	50.22	50.11	55.513	66.855	45.72
04-08-2020	50	50	50	50	166900	50.22	50.11	55.28	66.54	45.72
05-08-2020	50	50	50	50	375000	50.22	50.11	55.067	66.2	45.72
06-08-2020	50	50	50	50	619600	50.22	50.11	54.853	65.875	45.72
07-08-2020	50	50	50	50	181700	50.22	50.11	54.64	65.55	45.72
10-08-2020	50	50	50	50	0	50.22	50.11	54.407	65.215	45.72
11-08-2020	50	50	50	50	0	50.22	50.11	54.173	64.86	45.72
12-08-2020	50	50	50	50	1500800	50.22	50.11	53.953	64.51	45.72
13-08-2020	50	50	50	50	42900	50.22	50.11	53.72	64.165	45.72
14-08-2020	50	50	50	50	46900	50.22	50.11	53.513	63.825	45.72
18-08-2020	50	50	50	50	6254200	50.22	50.11	53.293	63.495	45.72
19-08-2020	50	50	50	50	10175200	50.22	50.11	53.087	63.14	45.72
24-08-2020	50	50	50	50	164600	50.14	50.11	52.873	62.8	45.72
25-08-2020	50	50	50	50	1145300	50.1	50.11	52.667	62.455	45.72
26-08-2020	50	50	50	50	33400	50.08	50.11	52.433	62.1	45.72
27-08-2020	50	50	50	50	51600	50.06	50.11	52.213	61.745	45.72
28-08-2020	50	50	50	50	41300	50.04	50.11	52.027	61.41	45.72
31-08-2020	50	50	50	50	114100	50.02	50.11	51.847	61.095	45.72
01-09-2020	50	50	50	50	10800	50.02	50.11	51.673	60.78	45.72
02-09-2020	50	50	50	50	230600	50	50.11	51.527	60.46	45.72
03-09-2020	50	50	50	50	26300	50	50.11	51.373	60.16	45.72
04-09-2020	50	50	50	50	188600	50	50.11	51.24	59.875	45.72
07-09-2020	50	50	50	50	1206400	50	50.11	51.093	59.585	45.72
08-09-2020	50	50	50	50	17600	50	50.11	50.953	59.32	45.72
09-09-2020	50	50	50	50	16000	50	50.11	50.853	59.045	45.72
10-09-2020	50	50	50	50	2800	50	50.11	50.767	58.765	45.72
11-09-2020	50	50	50	50	1256300	50	50.11	50.673	58.49	45.72
14-09-2020	50	50	50	50	18800	50	50.11	50.6	58.215	45.72
15-09-2020	50	50	50	50	144100	50	50.11	50.547	57.93	45.72
16-09-2020	50	50	50	50	25500	50	50.11	50.507	57.645	45.72
17-09-2020	50	50	50	50	31500	50	50.11	50.46	57.365	45.72
18-09-2020	50	50	50	50	5900	50	50.11	50.42	57.085	45.72
21-09-2020	50	50	50	50	21000	50	50.11	50.367	56.83	45.72
22-09-2020	50	50	50	50	35400	50	50.11	50.313	56.595	45.72
23-09-2020	50	50	50	50	96300	50	50.11	50.28	56.395	45.72
24-09-2020	50	50	50	50	1300	50	50.11	50.24	56.23	45.72
25-09-2020	50	50	50	50	2500	50	50.11	50.213	56.1	45.72
28-09-2020	50	50	50	50	3400	50	50.11	50.193	55.96	45.72
29-09-2020	50	50	50	50	1542500	50	50.11	50.18	55.8	45.72
30-09-2020	50	50	50	50	3500	50	50.11	50.16	55.65	45.72
01-10-2020	50	50	50	50	52200	50	50.11	50.133	55.53	45.72
02-10-2020	50	50	50	50	114100	50	50.11	50.113	55.43	45.72
05-10-2020	50	50	50	50	655000	50	50.11	50.1	55.34	45.72
06-10-2020	50	50	50	50	13300	50	50.11	50.08	55.21	45.72
07-10-2020	50	50	50	50	30100	50	50.11	50.073	55.085	45.72
08-10-2020	50	50	50	50	282300	50	50.11	50.073	54.955	45.72
09-10-2020	50	50	50	50	46300	50	50.11	50.073	54.815	45.72
12-10-2020	50	50	50	50	1151900	50	50.11	50.073	54.67	45.72
13-10-2020	50	50	50	50	225900	50	50.11	50.073	54.52	45.72
14-10-2020	50	50	50	50	48900	50	50.11	50.073	54.325	45.72
15-10-2020	50	50	50	50	55800	50	50.11	50.073	54.135	45.72
16-10-2020	50	50	50	50	31200	50	50.11	50.073	53.96	45.72
19-10-2020	50	50	50	50	1309400	50	50.11	50.073	53.8	45.72
20-10-2020	50	50	50	50	146600	50	50.11	50.073	53.64	45.72
21-10-2020	50	50	50	50	2246900	50	50.11	50.073	53.48	45.72
22-10-2020	50	50	50	50	852800	50	50.11	50.073	53.305	45.72
23-10-2020	50	50	50	50	308300	50	50.11	50.073	53.13	45.72
26-10-2020	50	50	50	50	75600	50	50.11	50.073	52.965	45.72
27-10-2020	50	50	50	50	361000	50	50.11	50.073	52.79	45.72
02-11-2020	50	50	50	50	18500	50	50.11	50.073	52.635	45.72
03-11-2020	50	50	50	50	27000	50	50.11	50.073	52.47	45.72
04-11-2020	50	50	50	50	98000	50	50.11	50.073	52.315	45.72
05-11-2020	50	50	50	50	178300	50	50.07	50.073	52.155	45.72
06-11-2020	50	50	50	50	1093700	50	50.05	50.073	52	45.72
09-11-2020	50	50	50	50	592200	50	50.04	50.073	51.825	45.72
10-11-2020	50	50	50	50	1965200	50	50.03	50.073	51.66	45.72
11-11-2020	50	50	50	50	3447000	50	50.02	50.073	51.52	45.72
12-11-2020	50	50	50	50	268400	50	50.01	50.073	51.385	45.72
13-11-2020	50	50	50	50	180800	50	50.01	50.073	51.255	45.72
16-11-2020	50	50	50	50	150900	50	50	50.073	51.145	45.72
17-11-2020	50	50	50	50	345700	50	50	50.073	51.03	45.72
18-11-2020	50	50	50	50	55600	50	50	50.073	50.93	45.72
19-11-2020	50	50	50	50	2840800	50	50	50.073	50.82	45.72
20-11-2020	50	50	50	50	6216100	50	50	50.073	50.715	45.72
23-11-2020	50	53	50	50	1076245400	50	50	50.073	50.64	45.72
24-11-2020	50	51	50	50	502064600	50	50	50.073	50.575	45.72
25-11-2020	50	63	50	60	2147483647	50.2	50.1	50.14	50.555	99.99
26-11-2020	63	64	56	56	1003187300	50.32	50.16	50.18	50.53	69.89
27-11-2020	55	56	53	53	303894600	50.38	50.19	50.2	50.505	56.22
30-11-2020	50	52	50	50	692432400	50.38	50.19	50.2	50.475	46.44
01-12-2020	50	53	50	51	528371300	50.4	50.2	50.207	50.445	49.59
02-12-2020	51	53	50	51	193378500	50.42	50.21	50.213	50.42	49.59
03-12-2020	51	55	50	55	452821400	50.52	50.26	50.247	50.405	60.39
04-12-2020	55	57	52	52	346620300	50.56	50.28	50.26	50.375	51.48
07-12-2020	53	56	52	54	240447700	50.64	50.32	50.287	50.37	56.13
08-12-2020	54	56	51	53	375686300	50.7	50.35	50.307	50.355	53.37
10-12-2020	53	54	51	52	230815500	50.74	50.37	50.32	50.345	50.70
11-12-2020	53	53	51	51	163269800	50.76	50.38	50.327	50.335	48.10
14-12-2020	51	52	50	51	129577000	50.78	50.39	50.333	50.33	48.10
15-12-2020	51	52	50	51	99430900	50.8	50.4	50.34	50.32	48.10
16-12-2020	50	51	50	50	239191700	50.8	50.4	50.34	50.3	45.20
17-12-2020	50	52	50	51	272368900	50.82	50.41	50.347	50.29	48.54
18-12-2020	51	54	51	53	308193600	50.88	50.44	50.367	50.295	54.50
21-12-2020	52	55	52	54	205173600	50.96	50.48	50.393	50.3	57.17
22-12-2020	54	54	51	52	245675700	51	50.5	50.407	50.305	50.75
23-12-2020	52	53	51	51	128078000	51.02	50.51	50.413	50.31	47.86
28-12-2020	52	52	51	52	28521200	51.06	50.53	50.427	50.32	50.88
29-12-2020	51	53	51	51	74150900	51.08	50.54	50.433	50.325	47.89
30-12-2020	51	52	50	50	86354700	51.08	50.54	50.433	50.325	45.05
04-01-2021	50	51	50	51	63599900	51.1	50.55	50.44	50.33	48.35
05-01-2021	51	52	50	51	122444500	51.12	50.56	50.447	50.335	48.35
06-01-2021	51	51	50	50	46332700	51.12	50.56	50.447	50.335	45.20
07-01-2021	50	51	50	50	70696700	51.12	50.56	50.447	50.335	45.20
08-01-2021	50	51	50	50	102556900	51.12	50.56	50.447	50.335	45.20
11-01-2021	51	51	50	50	86182600	51.12	50.56	50.447	50.335	45.20
12-01-2021	50	51	50	50	95923400	51.12	50.56	50.447	50.335	45.20
13-01-2021	50	55	50	55	575951500	51.22	50.61	50.48	50.36	62.78
14-01-2021	56	56	52	53	333404100	51.28	50.64	50.5	50.375	55.16
15-01-2021	53	54	51	51	90705500	51.3	50.65	50.507	50.38	48.78
18-01-2021	51	53	50	52	122478300	51.34	50.67	50.52	50.39	51.78
19-01-2021	52	53	50	50	131784400	51.34	50.67	50.52	50.39	45.98
20-01-2021	50	53	50	52	154785800	51.38	50.69	50.533	50.4	51.80
21-01-2021	52	53	50	51	74303400	51.4	50.7	50.513	50.405	48.96
22-01-2021	51	52	50	51	133346900	51.42	50.71	50.507	50.41	48.96
25-01-2021	51	51	50	50	119456600	51.42	50.71	50.5	50.41	46.03
26-01-2021	51	51	50	50	10623900	51.42	50.71	50.493	50.41	46.03
27-01-2021	50	50	50	50	7071700	51.42	50.71	50.487	50.41	46.03
28-01-2021	50	50	50	50	8377400	51.42	50.71	50.48	50.41	46.03
29-01-2021	50	50	50	50	19580500	51.42	50.71	50.48	50.41	46.03
01-02-2021	50	50	50	50	5151100	51.42	50.71	50.473	50.41	46.03
02-02-2021	50	50	50	50	4271700	51.42	50.71	50.473	50.41	46.03
03-02-2021	50	51	50	50	92825600	51.42	50.71	50.473	50.41	46.03
04-02-2021	50	50	50	50	2624400	51.42	50.71	50.473	50.41	46.03
05-02-2021	50	50	50	50	547200	51.42	50.71	50.473	50.41	46.03
08-02-2021	50	50	50	50	6291900	51.42	50.71	50.473	50.41	46.03
09-02-2021	50	51	50	50	1840800	51.42	50.71	50.473	50.41	46.03
10-02-2021	50	50	50	50	324300	51.22	50.71	50.473	50.41	46.03
11-02-2021	50	50	50	50	450200	51.1	50.71	50.473	50.41	46.03
15-02-2021	50	50	50	50	965000	51.04	50.71	50.473	50.41	46.03
16-02-2021	50	50	50	50	1055300	51.04	50.71	50.473	50.41	46.03
17-02-2021	50	50	50	50	667600	51.02	50.71	50.473	50.41	46.03
18-02-2021	50	52	50	50	237982400	51	50.71	50.473	50.41	46.03
19-02-2021	50	51	50	50	50084200	50.9	50.71	50.473	50.41	46.03
22-02-2021	51	51	50	50	34943100	50.86	50.71	50.473	50.41	46.03
23-02-2021	50	51	50	50	48140900	50.78	50.71	50.473	50.41	46.03
24-02-2021	50	51	50	50	64422300	50.72	50.71	50.473	50.41	46.03
25-02-2021	51	51	50	50	47273000	50.68	50.71	50.473	50.41	46.03
26-02-2021	50	50	50	50	5909300	50.66	50.71	50.473	50.41	46.03
01-03-2021	51	52	50	50	181666200	50.64	50.71	50.473	50.41	46.03
02-03-2021	51	53	50	53	262968700	50.68	50.74	50.493	50.425	74.82
03-03-2021	53	57	53	54	389690500	50.76	50.78	50.52	50.445	78.87
04-03-2021	54	55	51	52	125994500	50.78	50.8	50.533	50.455	58.59
05-03-2021	51	52	50	50	372776500	50.72	50.8	50.533	50.455	45.88
08-03-2021	50	51	50	50	253823500	50.64	50.8	50.533	50.455	45.88
09-03-2021	50	50	50	50	104437300	50.6	50.8	50.533	50.455	45.88
10-03-2021	50	52	50	50	465001800	50.58	50.8	50.533	50.455	45.88
12-03-2021	50	51	50	50	81163000	50.54	50.8	50.533	50.455	45.88
15-03-2021	50	51	50	50	57412000	50.52	50.8	50.533	50.455	45.88
16-03-2021	50	50	50	50	28572000	50.52	50.8	50.533	50.455	45.88
17-03-2021	50	50	50	50	10647100	50.5	50.8	50.533	50.455	45.88
18-03-2021	50	50	50	50	7990600	50.48	50.8	50.533	50.455	45.88
19-03-2021	50	50	50	50	23274400	50.48	50.8	50.533	50.455	45.88
22-03-2021	50	50	50	50	9041400	50.48	50.8	50.533	50.455	45.88
23-03-2021	50	50	50	50	10999400	50.48	50.8	50.533	50.455	45.88
24-03-2021	50	51	50	50	117397300	50.48	50.8	50.533	50.455	45.88
25-03-2021	50	50	50	50	64417700	50.48	50.8	50.533	50.455	45.88
26-03-2021	50	50	50	50	15015600	50.38	50.8	50.533	50.455	45.88
29-03-2021	50	53	50	52	360134400	50.36	50.82	50.547	50.465	67.38
30-03-2021	53	53	50	50	193301200	50.34	50.82	50.547	50.465	47.19
31-03-2021	50	51	50	50	168076200	50.3	50.82	50.547	50.465	47.19
01-04-2021	50	51	50	50	14802800	50.3	50.82	50.547	50.465	47.19
05-04-2021	50	51	50	50	29013400	50.26	50.82	50.547	50.465	47.19
06-04-2021	50	51	50	51	85172600	50.26	50.83	50.553	50.45	56.05
07-04-2021	50	52	50	51	100475400	50.26	50.84	50.56	50.445	56.05
08-04-2021	51	52	50	50	101817300	50.26	50.84	50.56	50.44	46.92
09-04-2021	51	51	50	51	40387200	50.28	50.85	50.567	50.44	54.84
12-04-2021	51	51	50	50	58359500	50.28	50.85	50.567	50.435	47.25
13-04-2021	50	51	50	50	30282800	50.28	50.85	50.567	50.43	47.25
14-04-2021	51	51	50	51	44619600	50.3	50.86	50.573	50.435	54.55
15-04-2021	51	51	50	50	21036100	50.3	50.86	50.573	50.43	47.47
16-04-2021	51	55	50	52	677717000	50.34	50.88	50.587	50.44	58.94
19-04-2021	55	62	52	57	1834044800	50.48	50.95	50.633	50.475	74.14
20-04-2021	57	57	54	54	463786900	50.56	50.99	50.66	50.495	59.83
21-04-2021	54	55	52	53	180273000	50.62	51.02	50.68	50.51	55.95
22-04-2021	54	55	53	54	111590000	50.7	51.06	50.707	50.53	58.83
23-04-2021	54	55	53	54	92647000	50.78	51.1	50.733	50.55	58.83
26-04-2021	54	62	54	61	1131019300	51	51.11	50.807	50.605	73.08
27-04-2021	61	67	59	64	1213112800	51.28	51.19	50.9	50.675	76.79
28-04-2021	64	70	63	68	1103862400	51.64	51.34	51.02	50.765	80.62
29-04-2021	68	78	66	75	1165808800	52.14	51.59	51.187	50.89	85.22
30-04-2021	75	78	72	72	633141400	52.58	51.8	51.333	51	76.81
03-05-2021	72	74	70	73	465217600	53.04	52.02	51.487	51.115	77.60
04-05-2021	73	81	72	80	858256700	53.64	52.27	51.687	51.265	82.20
05-05-2021	80	81	75	75	935368700	54.14	52.5	51.853	51.39	70.99
06-05-2021	75	75	71	73	392433600	54.6	52.69	52.007	51.505	67.06
07-05-2021	73	74	71	72	215251800	55.04	52.88	52.153	51.615	65.11
10-05-2021	73	75	72	74	197061900	55.52	53.1	52.313	51.735	67.16
11-05-2021	74	78	72	76	454832200	56.04	53.35	52.487	51.865	69.12
17-05-2021	77	79	73	74	509004100	56.52	53.58	52.647	51.985	64.95
18-05-2021	74	86	70	85	1070671700	57.16	53.92	52.88	52.16	74.17
19-05-2021	86	89	80	80	909545400	57.68	54.22	53.08	52.31	65.71
20-05-2021	75	79	75	76	466526000	58.16	54.47	53.253	52.44	59.83
21-05-2021	77	78	72	73	366459900	58.62	54.67	53.407	52.555	55.80
24-05-2021	73	78	73	74	306833400	59.1	54.87	53.567	52.675	56.84
25-05-2021	74	76	70	71	342174700	59.52	55.06	53.707	52.78	52.81
27-05-2021	71	73	67	69	378287900	59.9	55.24	53.833	52.875	50.26
28-05-2021	70	73	68	71	323268200	60.32	55.43	53.973	52.98	52.72
31-05-2021	72	73	69	69	182190500	60.7	55.61	54.1	53.075	50.05
02-06-2021	70	71	67	69	322105700	61.08	55.8	54.227	53.17	50.05
03-06-2021	69	70	67	67	98769500	61.42	55.96	54.34	53.255	47.27
04-06-2021	67	68	65	66	178943800	61.74	56.11	54.447	53.335	45.90
07-06-2021	67	67	63	65	201115200	62.04	56.26	54.547	53.41	44.51
08-06-2021	65	65	62	62	129118300	62.28	56.38	54.627	53.47	40.54
09-06-2021	63	68	62	68	314011000	62.64	56.56	54.747	53.56	50.12
10-06-2021	69	71	65	65	327910100	62.94	56.71	54.847	53.635	46.12
11-06-2021	65	66	63	64	94815400	63.22	56.85	54.94	53.705	44.83
14-06-2021	65	69	64	66	207787600	63.54	56.96	55.047	53.785	47.96
15-06-2021	66	67	64	64	80577700	63.78	57.07	55.14	53.855	45.20
16-06-2021	64	66	64	65	60031500	64.08	57.21	55.24	53.93	46.85
17-06-2021	66	66	64	64	74336600	64.36	57.33	55.333	54	45.38
18-06-2021	64	65	60	62	160682300	64.6	57.45	55.413	54.06	42.51
21-06-2021	62	63	60	61	95651400	64.82	57.54	55.487	54.115	41.11
22-06-2021	61	64	60	62	129913000	65.04	57.65	55.567	54.175	43.13
23-06-2021	62	63	61	62	82425800	65.26	57.76	55.647	54.235	43.13
24-06-2021	62	69	61	65	864185200	65.56	57.91	55.747	54.31	49.18
25-06-2021	65	66	63	65	186422200	65.84	58.06	55.847	54.385	49.18
28-06-2021	65	65	63	63	129196000	66.1	58.19	55.933	54.45	45.44
29-06-2021	63	65	62	64	93200600	66.38	58.33	56.027	54.52	47.59
30-06-2021	64	64	62	63	69372900	66.62	58.46	56.113	54.585	45.65
01-07-2021	66	68	63	65	394333200	66.92	58.61	56.213	54.66	50.03
02-07-2021	65	66	62	63	152318900	67.14	58.74	56.3	54.725	46.04
05-07-2021	63	64	62	63	94101400	67.26	58.87	56.387	54.79	46.04
06-07-2021	63	64	61	63	93934400	67.44	59	56.473	54.855	46.04
07-07-2021	63	63	61	61	107436900	67.6	59.11	56.547	54.91	41.87
08-07-2021	61	63	60	60	130160000	67.72	59.21	56.613	54.96	39.92
09-07-2021	62	62	57	58	212440100	67.8	59.29	56.667	55	36.29
12-07-2021	57	59	54	55	448778600	67.68	59.34	56.633	55.025	31.63
13-07-2021	55	56	52	52	214367500	67.44	59.36	56.607	55.035	27.80
14-07-2021	53	53	50	53	194179900	67.14	59.39	56.607	55.05	30.81
15-07-2021	53	54	52	53	28754800	66.7	59.42	56.627	55.065	30.81
16-07-2021	53	55	52	53	44655100	66.32	59.45	56.64	55.08	30.81
19-07-2021	53	56	52	55	77852600	65.96	59.5	56.667	55.105	37.34
21-07-2021	55	56	54	55	37342000	65.46	59.55	56.667	55.13	37.34
22-07-2021	55	57	54	56	116482600	65.08	59.61	56.693	55.16	40.59
23-07-2021	57	57	55	55	35140100	64.72	59.66	56.7	55.185	38.45
26-07-2021	55	56	53	53	89084100	64.34	59.69	56.7	55.2	34.51
27-07-2021	53	54	53	53	24795800	63.92	59.72	56.707	55.215	34.51
28-07-2021	53	54	52	53	49607400	63.46	59.75	56.72	55.23	34.51
29-07-2021	53	54	52	54	41152300	63.06	59.79	56.74	55.25	38.44
30-07-2021	54	55	53	55	59072900	62.46	59.81	56.767	55.275	42.19
02-08-2021	55	56	53	54	54009700	61.94	59.81	56.793	55.295	39.59
03-08-2021	54	55	53	54	25294800	61.5	59.83	56.813	55.315	39.59
04-08-2021	54	54	53	53	50318500	61.1	59.86	56.813	55.33	36.96
05-08-2021	53	54	52	53	84094500	60.68	59.89	56.807	55.345	36.96
06-08-2021	53	54	53	53	40074900	60.32	59.92	56.813	55.36	36.96
09-08-2021	53	54	52	53	76312000	60	59.95	56.827	55.375	36.96
10-08-2021	53	53	51	52	156214300	59.62	59.97	56.827	55.385	33.93
12-08-2021	52	53	51	52	72595600	59.28	59.99	56.833	55.395	33.93
13-08-2021	52	53	51	52	81448100	58.94	60.01	56.847	55.405	33.93
16-08-2021	52	53	51	53	42278800	58.66	60.04	56.86	55.42	40.07
18-08-2021	53	56	53	54	152284000	58.42	60.08	56.88	55.44	45.53
19-08-2021	54	55	53	53	49348800	58.18	60.11	56.9	55.455	41.46
20-08-2021	54	54	53	54	25522500	58.02	60.15	56.927	55.475	46.60
23-08-2021	54	55	53	55	72705400	57.76	60.2	56.96	55.5	51.21
24-08-2021	55	56	53	53	88757100	57.52	60.23	56.98	55.515	43.18
25-08-2021	54	54	53	53	14661700	57.3	60.26	57	55.53	43.18
26-08-2021	54	55	53	54	67640700	57.06	60.3	56.993	55.55	47.91
27-08-2021	54	55	53	53	40494200	56.84	60.31	56.993	55.565	43.97
30-08-2021	53	54	53	53	43301700	56.6	60.34	57.007	55.58	43.97
31-08-2021	53	54	53	53	54300200	56.38	60.37	57.013	55.595	43.97
01-09-2021	53	54	52	52	91733200	56.18	60.39	57.027	55.605	39.87
02-09-2021	54	57	52	54	385699700	56.04	60.43	57.04	55.625	49.93
03-09-2021	55	56	54	54	99878000	55.88	60.46	57.06	55.645	49.93
06-09-2021	54	56	54	55	51379800	55.74	60.5	57.087	55.67	54.35
07-09-2021	55	65	55	65	1636152600	55.74	60.65	57.187	55.745	76.62
08-09-2021	65	65	61	61	732424500	55.66	60.75	57.26	55.8	63.32
09-09-2021	60	61	57	59	361509700	55.58	60.84	57.32	55.845	57.90
10-09-2021	59	65	59	63	587586100	55.56	60.97	57.407	55.91	64.45
13-09-2021	64	70	61	69	859528800	55.68	61.15	57.533	56.005	71.59
14-09-2021	69	75	67	73	1058386900	55.84	61.38	57.687	56.12	75.17
15-09-2021	71	74	68	69	320274200	55.96	61.55	57.813	56.215	66.19
16-09-2021	69	70	66	68	230965900	56.06	61.66	57.933	56.305	64.12
17-09-2021	68	70	67	68	100615600	56.16	61.8	58.053	56.395	64.12
20-09-2021	69	69	64	64	216808400	56.22	61.91	58.147	56.465	56.02
21-09-2021	64	65	61	62	115160000	56.26	61.99	58.227	56.525	52.46
22-09-2021	62	65	62	62	117133900	56.34	62.07	58.307	56.585	52.46
23-09-2021	63	65	62	63	107550000	56.5	62.09	58.393	56.6	54.15
24-09-2021	63	64	61	62	73338600	56.7	62.07	58.473	56.63	52.15
27-09-2021	61	63	58	58	179811000	56.8	61.97	58.527	56.655	44.99
28-09-2021	57	62	55	59	255575300	56.92	61.81	58.587	56.7	46.95
29-09-2021	60	61	58	60	68362500	57.06	61.69	58.653	56.745	48.91
30-09-2021	60	62	59	60	73131100	57.16	61.56	58.72	56.79	48.91
01-10-2021	60	65	59	63	286207200	57.32	61.39	58.807	56.83	54.73
04-10-2021	64	66	63	64	189462600	57.48	61.28	58.9	56.89	56.51
05-10-2021	64	65	61	61	100710500	57.6	61.16	58.973	56.925	50.15
06-10-2021	62	63	61	61	77169100	57.76	61.05	59.047	56.965	50.15
07-10-2021	62	62	60	61	42932900	57.92	60.92	59.12	57.01	50.15
08-10-2021	61	63	60	61	37582200	58.08	60.77	59.193	57.06	50.15
11-10-2021	61	63	61	62	43108300	58.24	60.65	59.273	57.115	52.54
12-10-2021	62	67	62	66	247515600	58.46	60.46	59.36	57.19	60.69
13-10-2021	67	67	63	63	89372100	58.64	60.29	59.42	57.255	53.30
14-10-2021	63	64	62	63	53322800	58.82	60.16	59.493	57.315	53.30
15-10-2021	64	64	62	64	44801200	59.04	60.07	59.587	57.37	55.40
18-10-2021	64	65	63	64	43040200	59.26	59.97	59.68	57.42	55.40
19-10-2021	64	65	61	62	85824600	59.44	59.88	59.76	57.47	50.17
21-10-2021	62	64	61	62	85757900	59.62	59.81	59.84	57.525	50.17
22-10-2021	62	64	61	63	36421600	59.84	59.73	59.927	57.58	52.76
25-10-2021	63	64	62	64	56949200	60.08	59.68	60.02	57.645	55.26
26-10-2021	64	64	62	63	31929200	60.3	59.62	60.107	57.71	52.28
27-10-2021	63	64	62	62	35290400	60.48	59.57	60.187	57.765	49.41
28-10-2021	62	63	61	62	30131900	60.64	59.53	60.267	57.82	49.41
29-10-2021	62	63	61	62	18671600	60.82	59.5	60.347	57.88	49.41
01-11-2021	62	67	62	66	216650200	61.06	59.54	60.453	57.96	60.30
02-11-2021	68	70	64	64	309252300	61.24	59.5	60.547	58.03	54.03
03-11-2021	64	67	63	66	127370800	61.5	59.51	60.653	58.11	58.66
04-11-2021	66	71	66	70	477106500	61.84	59.57	60.787	58.21	66.02
05-11-2021	70	70	67	69	255163000	62.14	59.6	60.913	58.28	63.00
08-11-2021	69	69	65	66	165302000	62.4	59.62	61.007	58.345	54.89
09-11-2021	66	69	64	67	179326600	62.68	59.64	61.12	58.425	56.88
10-11-2021	68	68	65	66	68274200	62.94	59.66	61.227	58.495	54.30
11-11-2021	66	71	65	68	318015500	63.26	59.72	61.347	58.585	58.37
12-11-2021	69	70	66	66	105853100	63.5	59.77	61.453	58.655	53.26
15-11-2021	67	67	65	66	49633800	63.74	59.81	61.553	58.73	53.26
16-11-2021	66	68	65	65	47618300	63.94	59.84	61.647	58.8	50.68
17-11-2021	65	66	64	64	80226900	63.92	59.83	61.74	58.87	48.18
18-11-2021	64	65	63	64	34564400	63.98	59.82	61.827	58.94	48.18
19-11-2021	65	67	64	64	72201000	64.08	59.83	61.92	59.01	48.18
22-11-2021	64	67	64	66	73006400	64.14	59.85	62.027	59.09	53.88
23-11-2021	66	67	65	66	34313000	64.08	59.88	62.127	59.17	53.88
24-11-2021	66	67	64	65	48203700	63.92	59.88	62.227	59.245	50.65
25-11-2021	66	66	64	65	36867700	63.84	59.9	62.313	59.32	50.65
26-11-2021	65	65	63	63	108892400	63.74	59.9	62.353	59.385	44.46
29-11-2021	63	65	61	65	89484000	63.68	59.92	62.427	59.46	50.92
30-11-2021	65	66	63	64	38212200	63.68	59.95	62.5	59.53	47.92
01-12-2021	64	65	63	63	29523300	63.7	59.98	62.56	59.595	45.06
02-12-2021	63	65	63	65	37796300	63.76	60.05	62.633	59.67	51.31
03-12-2021	65	66	63	64	26532700	63.78	60.14	62.653	59.74	48.35
06-12-2021	64	65	63	64	31284900	63.82	60.26	62.653	59.81	48.35
07-12-2021	64	65	63	63	35758100	63.92	60.36	62.62	59.875	45.32
08-12-2021	63	64	61	63	95425900	64	60.46	62.54	59.94	45.32
09-12-2021	64	64	62	62	18092800	64.04	60.55	62.473	60	42.24
10-12-2021	63	63	62	62	27313700	64.08	60.62	62.4	60.06	42.24
13-12-2021	62	63	61	62	60188700	64.06	60.69	62.28	60.12	42.24
14-12-2021	62	62	59	60	78008600	63.98	60.73	62.18	60.17	36.12
15-12-2021	60	70	59	63	395480600	64.02	60.81	62.113	60.235	48.24
16-12-2021	62	64	61	62	71144300	64.04	60.9	62.047	60.295	45.16
17-12-2021	63	63	61	61	26671900	64.04	60.98	61.96	60.35	42.26
20-12-2021	61	62	60	60	26078900	64.02	61.05	61.853	60.4	39.53
21-12-2021	61	62	59	60	58134600	63.98	61.11	61.76	60.45	39.53
22-12-2021	60	61	59	60	25050400	63.86	61.16	61.593	60.485	39.53
23-12-2021	60	60	58	59	41258600	63.78	61.21	61.453	60.51	36.57
24-12-2021	59	60	58	59	24510000	63.7	61.26	61.34	60.545	36.57
27-12-2021	59	60	58	59	24287400	63.6	61.32	61.247	60.59	36.57
28-12-2021	59	62	58	58	68998200	63.48	61.37	61.14	60.63	33.45
29-12-2021	59	60	58	59	24124400	63.42	61.43	61.06	60.675	39.05
30-12-2021	59	60	58	59	16988500	63.36	61.49	60.993	60.72	39.05
03-01-2022	59	59	58	59	13996900	63.28	61.56	60.913	60.765	39.05
04-01-2022	59	60	58	59	35911100	63.18	61.63	60.847	60.81	39.05
05-01-2022	59	59	58	58	23518100	63.08	61.69	60.773	60.85	35.08
06-01-2022	59	59	57	57	14335500	62.98	61.73	60.707	60.885	31.61
07-01-2022	57	59	56	58	24996100	62.9	61.77	60.653	60.925	38.19
10-01-2022	58	59	57	57	26525900	62.8	61.81	60.6	60.96	34.61
11-01-2022	58	58	55	55	45760100	62.58	61.82	60.553	60.985	28.79
12-01-2022	55	56	55	55	37532000	62.4	61.82	60.467	61.01	28.79
13-01-2022	55	56	53	54	30641700	62.16	61.83	60.393	61.03	26.23
14-01-2022	55	56	54	55	19030200	61.86	61.85	60.333	61.055	32.67
17-01-2022	55	56	53	54	19685500	61.56	61.85	60.253	61.075	29.86
18-01-2022	54	54	53	54	24086900	61.32	61.86	60.187	61.085	29.86
19-01-2022	54	55	52	54	36341800	61.06	61.87	60.113	61.105	29.86
20-01-2022	54	55	53	54	17009800	60.82	61.88	60.047	61.125	29.86
21-01-2022	54	55	53	55	12696900	60.56	61.91	60	61.15	37.13
24-01-2022	54	56	54	55	16244200	60.34	61.92	59.96	61.175	37.13
25-01-2022	55	55	52	52	150621100	60.06	61.9	59.893	61.18	27.29
26-01-2022	52	54	52	53	28560700	59.82	61.88	59.833	61.19	33.61
27-01-2022	53	53	52	53	19573000	59.6	61.76	59.753	61.205	33.61
28-01-2022	53	53	52	52	59437600	59.36	61.67	59.667	61.21	30.53
31-01-2022	52	53	52	52	15843100	59.12	61.6	59.593	61.22	30.53
02-02-2022	52	53	52	53	26091300	58.86	61.5	59.52	61.235	37.20
03-02-2022	53	53	51	52	65566300	58.58	61.33	59.447	61.24	33.71
04-02-2022	53	56	52	54	139198300	58.36	61.14	59.373	61.26	44.84
07-02-2022	54	55	53	54	27011900	58.14	60.99	59.313	61.27	44.84
08-02-2022	53	54	52	52	195303000	57.92	60.83	59.24	61.245	37.53
09-02-2022	53	54	52	53	71643800	57.68	60.68	59.173	61.24	42.57
10-02-2022	54	58	53	57	279104900	57.54	60.61	59.147	61.26	57.38
11-02-2022	58	58	55	56	92972900	57.4	60.55	59.12	61.27	53.66
14-02-2022	55	56	54	55	86813100	57.2	60.48	59.1	61.275	50.15
15-02-2022	54	56	54	54	39548400	57	60.39	59.093	61.24	46.85
16-02-2022	55	57	54	56	128143000	56.84	60.33	59.12	61.2	53.45
17-02-2022	56	56	55	55	26569400	56.68	60.3	59.133	61.135	50.10
18-02-2022	55	56	54	56	37275000	56.54	60.27	59.153	61.04	53.25
21-02-2022	56	58	55	56	84945500	56.42	60.23	59.173	60.96	53.25
22-02-2022	56	57	55	56	39631400	56.3	60.19	59.18	60.875	53.25
23-02-2022	56	57	54	55	81026700	56.16	60.11	59.18	60.75	49.36
24-02-2022	56	56	52	54	174658000	56.04	60.01	59.167	60.645	45.75
25-02-2022	54	54	53	54	29248000	55.86	59.94	59.16	60.55	45.75
01-03-2022	54	54	52	53	119217700	55.68	59.86	59.16	60.455	42.18
02-03-2022	53	53	50	52	308815100	55.5	59.77	59.153	60.345	38.91
04-03-2022	52	52	51	52	86457900	55.34	59.68	59.147	60.225	38.91
07-03-2022	52	52	50	51	205249200	55.16	59.57	59.127	60.11	35.70
08-03-2022	51	52	50	51	95320900	54.98	59.42	59.1	59.94	35.70
09-03-2022	51	52	50	51	168032200	54.82	59.3	59.08	59.795	35.70
10-03-2022	51	52	50	52	63922600	54.68	59.19	59.067	59.675	41.71
11-03-2022	52	52	51	51	21894200	54.52	59.06	59.053	59.565	37.90
14-03-2022	51	52	51	52	9702700	54.4	58.94	59.047	59.455	43.46
15-03-2022	51	52	50	51	50175300	54.24	58.83	59.033	59.355	39.64
16-03-2022	51	52	50	52	39395400	54.1	58.73	59.027	59.27	44.86
17-03-2022	51	51	50	51	14586800	53.94	58.61	59.02	59.17	41.04
18-03-2022	50	51	50	51	40141100	53.78	58.48	59.013	59.08	41.04
21-03-2022	51	51	50	50	24086800	53.62	58.35	59	58.985	37.34
22-03-2022	51	52	50	51	26716400	53.5	58.24	58.987	58.905	42.88
23-03-2022	52	53	51	52	66371800	53.38	58.14	58.973	58.835	47.84
24-03-2022	53	56	52	53	219398300	53.3	58.05	58.973	58.775	52.31
25-03-2022	56	56	52	53	87995500	53.26	57.92	58.967	58.73	52.31
28-03-2022	54	54	53	54	12618200	53.24	57.82	58.96	58.66	56.61
29-03-2022	54	54	52	52	18241300	53.2	57.68	58.953	58.595	47.40
30-03-2022	53	55	52	53	64206400	53.16	57.51	58.953	58.54	51.64
31-03-2022	54	55	53	54	38974700	53.16	57.36	58.953	58.48	55.50
01-04-2022	54	55	53	54	14634700	53.16	57.24	58.96	58.43	55.50
04-04-2022	54	54	52	53	37504400	53.14	57.1	58.96	58.37	50.79
05-04-2022	53	54	52	54	19302200	53.14	56.98	58.967	58.32	54.91
06-04-2022	53	54	52	53	29535500	53.1	56.83	58.973	58.275	50.37
07-04-2022	53	53	52	53	34492200	53.06	56.7	58.967	58.235	50.37
08-04-2022	53	53	52	52	45774900	53.06	56.56	58.953	58.185	45.97
11-04-2022	52	53	52	53	47895800	53.06	56.44	58.94	58.14	50.62
12-04-2022	52	53	52	53	42128500	53.06	56.33	58.86	58.08	50.62
13-04-2022	53	53	52	53	14715300	53.08	56.22	58.807	58.02	50.62
14-04-2022	53	53	51	53	40283400	53.1	56.11	58.767	57.97	50.62
18-04-2022	52	53	52	53	13809800	53.1	55.98	58.7	57.915	50.62
19-04-2022	53	53	52	53	17208300	53.12	55.85	58.593	57.865	50.62
20-04-2022	52	53	51	53	24114700	53.1	55.73	58.46	57.805	50.62
21-04-2022	53	53	51	52	18598400	53.06	55.6	58.347	57.75	44.22
22-04-2022	52	52	51	52	93438400	53.06	55.49	58.24	57.695	44.22
25-04-2022	52	52	50	52	41971000	53.04	55.36	58.133	57.64	44.22
26-04-2022	51	52	51	52	34223100	52.94	55.24	58.053	57.595	44.22
27-04-2022	52	52	51	52	17327500	52.86	55.13	57.987	57.555	44.22
28-04-2022	52	52	51	52	182090300	52.8	55	57.92	57.525	44.22
09-05-2022	51	52	50	51	37557200	52.74	54.87	57.84	57.505	36.94
10-05-2022	51	51	50	51	33201100	52.64	54.74	57.767	57.5	36.94
11-05-2022	51	51	50	51	17427400	52.56	54.62	57.72	57.49	36.94
12-05-2022	50	51	50	50	251774300	52.44	54.49	57.66	57.475	30.64
13-05-2022	50	51	50	51	61785600	52.34	54.38	57.6	57.465	41.40
17-05-2022	50	51	50	51	24986100	52.24	54.27	57.54	57.445	41.40
18-05-2022	50	51	50	51	25038800	52.16	54.16	57.46	57.425	41.40
19-05-2022	50	51	50	50	37180000	52.08	54.06	57.367	57.395	34.68
20-05-2022	50	51	50	51	26924000	52.02	53.94	57.3	57.375	44.40
23-05-2022	50	51	50	51	10046000	51.98	53.83	57.233	57.365	44.40
24-05-2022	50	51	50	50	14700000	51.94	53.72	57.16	57.35	37.87
25-05-2022	50	51	50	50	12309100	51.9	53.62	57.087	57.335	37.87
27-05-2022	50	51	50	51	18834500	51.9	53.53	57.013	57.32	46.93
30-05-2022	50	51	50	51	31029800	51.9	53.44	56.913	57.3	46.93
31-05-2022	50	51	50	51	23001200	51.9	53.36	56.833	57.285	46.93
02-06-2022	50	51	50	51	18719300	51.88	53.28	56.753	57.27	46.93
03-06-2022	51	51	50	51	38119100	51.88	53.2	56.667	57.26	46.93
06-06-2022	50	53	50	52	289071000	51.88	53.14	56.587	57.255	56.18
07-06-2022	52	52	51	51	41288900	51.88	53.06	56.513	57.245	47.30
08-06-2022	52	52	50	50	25046000	51.84	52.97	56.433	57.23	40.42
09-06-2022	51	52	50	51	17653400	51.84	52.89	56.353	57.225	48.49
10-06-2022	51	51	50	51	13416700	51.84	52.81	56.267	57.22	48.49
13-06-2022	51	51	50	51	21663900	51.86	52.74	56.187	57.215	48.49
14-06-2022	50	51	50	51	11907200	51.86	52.68	56.113	57.205	48.49
15-06-2022	50	51	50	51	35515800	51.84	52.61	56.04	57.19	48.49
16-06-2022	50	51	50	51	17320100	51.8	52.55	55.967	57.18	48.49
17-06-2022	51	51	50	51	49264600	51.76	52.51	55.867	57.165	48.49
20-06-2022	51	51	50	51	11936900	51.7	52.47	55.78	57.145	48.49
21-06-2022	51	51	50	51	7932400	51.68	52.44	55.68	57.135	48.49
22-06-2022	50	51	50	51	18543800	51.64	52.4	55.553	57.125	48.49
23-06-2022	51	51	50	51	21597000	51.58	52.37	55.433	57.11	48.49
24-06-2022	51	51	50	51	30608900	51.52	52.34	55.333	57.1	48.49
27-06-2022	51	51	50	51	21468800	51.48	52.31	55.227	57.09	48.49
28-06-2022	50	51	50	51	11964600	51.42	52.28	55.127	57.08	48.49
29-06-2022	50	51	50	51	17269000	51.38	52.24	55.013	57.075	48.49
30-06-2022	50	51	50	51	11505600	51.34	52.2	54.913	57.06	48.49
01-07-2022	50	51	50	51	27892800	51.32	52.19	54.813	57.045	48.49
04-07-2022	51	51	50	51	86271500	51.28	52.17	54.72	57.025	48.49
05-07-2022	50	51	50	51	22885000	51.24	52.15	54.633	56.955	48.49
06-07-2022	50	51	50	51	19248900	51.2	52.14	54.547	56.905	48.49
07-07-2022	51	51	50	51	9837200	51.16	52.13	54.46	56.865	48.49
08-07-2022	50	51	50	51	12007200	51.12	52.11	54.36	56.805	48.49
11-07-2022	51	51	50	51	24014700	51.08	52.1	54.26	56.715	48.49
12-07-2022	50	51	50	51	8758800	51.04	52.07	54.167	56.605	48.49
13-07-2022	51	51	50	51	18900100	51.02	52.04	54.073	56.515	48.49
14-07-2022	50	51	50	51	30969700	51	52.03	53.993	56.43	48.49
15-07-2022	51	51	50	51	24912000	50.98	52.01	53.9	56.345	48.49
18-07-2022	50	51	50	51	7117800	50.96	51.95	53.813	56.28	48.49
19-07-2022	50	51	50	51	16653100	50.94	51.9	53.733	56.225	48.49
20-07-2022	50	50	50	51	5421400	50.92	51.86	53.64	56.17	48.49
21-07-2022	50	51	50	51	6092900	50.92	51.83	53.553	56.11	48.49
22-07-2022	50	51	50	51	7980500	50.92	51.78	53.467	56.055	48.49
25-07-2022	50	51	50	51	39256400	50.92	51.74	53.387	56.02	48.49
26-07-2022	50	51	50	51	15303300	50.94	51.69	53.307	55.98	48.49
27-07-2022	50	50	50	50	55755800	50.92	51.63	53.227	55.93	18.07
28-07-2022	50	50	50	50	29109400	50.9	51.57	53.147	55.88	18.07
29-07-2022	50	50	50	50	19811600	50.88	51.52	53.067	55.815	18.07
01-08-2022	50	50	50	50	12402100	50.88	51.48	53	55.745	18.07
02-08-2022	50	50	50	50	4692700	50.86	51.44	52.913	55.69	18.07
03-08-2022	50	50	50	50	2125200	50.84	51.41	52.833	55.635	18.07
04-08-2022	50	50	50	50	1839000	50.84	51.39	52.76	55.58	18.07
05-08-2022	50	50	50	50	2999000	50.84	51.37	52.693	55.525	18.07
08-08-2022	50	50	50	50	9240700	50.82	51.36	52.627	55.465	18.07
09-08-2022	50	50	50	50	3787400	50.8	51.35	52.56	55.385	18.07
10-08-2022	50	50	50	50	3314100	50.78	51.34	52.5	55.32	18.07
11-08-2022	50	50	50	50	3205000	50.76	51.32	52.44	55.255	18.07
12-08-2022	50	50	50	50	13333500	50.74	51.31	52.38	55.185	18.07
15-08-2022	50	50	50	50	5375700	50.7	51.29	52.327	55.115	18.07
16-08-2022	50	51	50	51	97529200	50.7	51.29	52.273	55.06	70.43
18-08-2022	50	59	50	57	1009891200	50.84	51.34	52.26	55.035	94.23
19-08-2022	58	58	54	55	259925100	50.92	51.38	52.233	54.995	73.11
22-08-2022	54	55	52	52	137201600	50.94	51.39	52.187	54.935	53.67
23-08-2022	53	53	51	53	68501300	50.98	51.42	52.153	54.885	57.71
24-08-2022	53	55	52	53	170779900	51.02	51.44	52.127	54.84	57.71
25-08-2022	54	55	52	53	90019300	51.06	51.45	52.093	54.795	57.71
26-08-2022	52	61	51	57	1194500800	51.18	51.49	52.093	54.77	70.53
29-08-2022	56	59	54	56	268978300	51.28	51.52	52.1	54.72	65.21
30-08-2022	55	58	55	55	154107400	51.36	51.53	52.1	54.675	60.31
31-08-2022	56	56	54	56	148319000	51.46	51.57	52.113	54.625	63.28
01-09-2022	55	56	54	55	100526100	51.54	51.59	52.113	54.55	58.56
02-09-2022	54	54	52	54	130862700	51.6	51.59	52.113	54.475	54.20
05-09-2022	53	53	53	54	44022100	51.66	51.59	52.113	54.415	54.20
06-09-2022	54	72	53	72	2147483647	52.08	51.78	52.233	54.44	82.06
07-09-2022	82	82	67	70	2147483647	52.46	51.94	52.34	54.46	76.49
08-09-2022	70	71	65	65	788773700	52.74	52.06	52.407	54.445	64.68
09-09-2022	65	69	64	66	539497500	53.04	52.19	52.48	54.445	65.82
12-09-2022	68	68	63	64	485389100	53.3	52.31	52.56	54.435	61.55
13-09-2022	61	65	60	65	723705700	53.58	52.43	52.64	54.435	62.84
14-09-2022	64	64	62	64	428161900	53.84	52.54	52.713	54.435	60.64
15-09-2022	64	64	60	61	542969200	54.04	52.62	52.773	54.42	54.47
16-09-2022	62	62	57	57	735909700	54.16	52.66	52.807	54.385	47.53
19-09-2022	57	58	54	58	910776100	54.3	52.71	52.84	54.345	49.27
20-09-2022	58	60	55	59	395613900	54.46	52.77	52.887	54.31	51.02
21-09-2022	59	59	55	57	210647300	54.58	52.81	52.907	54.27	47.49
22-09-2022	55	57	54	56	100709400	54.68	52.85	52.92	54.225	45.78
23-09-2022	56	0	0	57	88883200	54.8	52.9	52.953	54.195	47.80
26-09-2022	55	56	54	55	95244200	54.88	52.93	52.967	54.145	44.25
27-09-2022	54	56	54	55	111511200	54.96	52.96	52.953	54.1	44.25
28-09-2022	54	54	51	51	522527300	54.96	52.95	52.92	54.04	37.75
29-09-2022	50	52	50	52	237916800	54.98	52.95	52.9	53.975	40.12
30-09-2022	51	52	51	52	65209800	55	52.96	52.887	53.915	40.12
03-10-2022	51	52	51	52	98533500	55.02	52.97	52.86	53.855	40.12
04-10-2022	53	53	51	52	124448100	55.04	52.98	52.84	53.8	40.12
05-10-2022	52	55	51	53	250771600	55.08	53.01	52.82	53.75	43.04
06-10-2022	53	53	52	53	86015600	55.14	53.03	52.8	53.705	43.04
07-10-2022	52	53	51	53	58943500	55.2	53.05	52.78	53.66	43.04
10-10-2022	52	53	52	53	68209000	55.26	53.07	52.767	53.615	43.04
11-10-2022	52	53	51	52	66379800	55.3	53.09	52.753	53.575	40.39
12-10-2022	51	52	51	52	75326300	55.34	53.1	52.74	53.52	40.39
13-10-2022	51	52	51	52	22115700	55.38	53.11	52.733	53.47	40.39
14-10-2022	52	52	51	52	43020500	55.42	53.13	52.733	53.425	40.39
17-10-2022	51	52	50	51	222936400	55.44	53.14	52.727	53.38	37.31
18-10-2022	51	51	50	51	40008200	55.46	53.14	52.727	53.335	37.31
19-10-2022	51	51	50	51	53212600	55.48	53.14	52.727	53.29	37.31
20-10-2022	51	51	50	50	41723000	55.48	53.13	52.72	53.245	34.06
21-10-2022	51	51	50	51	35707300	55.5	53.13	52.713	53.205	39.71
24-10-2022	51	51	50	51	38785800	55.52	53.13	52.713	53.165	39.71
25-10-2022	50	0	0	51	36863000	55.54	53.12	52.707	53.13	39.71
26-10-2022	50	0	0	51	48995600	55.54	53.12	52.707	53.09	39.71
27-10-2022	51	51	50	51	60855200	55.42	53.13	52.7	53.05	39.71
28-10-2022	50	51	50	50	58955000	55.32	53.12	52.693	53.005	35.33
31-10-2022	50	51	50	51	268000100	55.3	53.12	52.693	52.965	42.20
01-11-2022	50	51	50	51	22416200	55.26	53.12	52.7	52.93	42.20
02-11-2022	50	51	50	51	39269100	55.22	53.12	52.7	52.9	42.20
03-11-2022	51	51	50	51	42334000	55.18	53.12	52.693	52.865	42.20
04-11-2022	50	51	50	51	24674300	55.06	53.12	52.68	52.835	42.20
07-11-2022	50	51	50	50	62354500	54.94	53.11	52.66	52.81	36.57
08-11-2022	50	51	50	51	33244500	54.86	53.11	52.64	52.79	44.54
09-11-2022	50	51	50	51	42777300	54.76	53.11	52.633	52.775	44.54
10-11-2022	50	51	50	50	51919900	54.66	53.1	52.613	52.75	38.87
11-11-2022	50	51	50	50	31389600	54.58	53.09	52.587	52.73	38.87
14-11-2022	51	0	0	50	35866500	54.5	53.08	52.56	52.71	38.87
15-11-2022	50	51	50	50	41016300	54.06	53.07	52.54	52.69	38.87
16-11-2022	50	51	50	50	75494300	53.66	53.06	52.513	52.67	38.87
17-11-2022	50	51	50	50	72870600	53.36	53.05	52.493	52.645	38.87
18-11-2022	50	51	50	50	36799700	53.04	53.04	52.473	52.62	38.87
21-11-2022	50	51	50	50	26676500	52.76	53.03	52.46	52.61	38.87
22-11-2022	50	51	50	50	39615800	52.46	53.02	52.44	52.595	38.87
23-11-2022	50	51	50	50	30451100	52.18	53.01	52.42	52.58	38.87
24-11-2022	50	51	50	50	24859300	51.96	53	52.4	52.57	38.87
25-11-2022	50	51	50	50	6009900	51.82	52.99	52.38	52.56	38.87
28-11-2022	50	50	50	50	7408000	51.66	52.98	52.36	52.545	38.87
29-11-2022	50	50	50	50	7171400	51.48	52.97	52.34	52.535	38.87
30-11-2022	50	50	50	50	1780500	51.34	52.96	52.32	52.515	38.87
01-12-2022	50	50	50	50	3285900	51.22	52.95	52.307	52.495	38.87
02-12-2022	50	50	50	50	18180200	51.08	52.94	52.293	52.485	38.87
05-12-2022	50	50	50	50	1456200	50.98	52.93	52.28	52.47	38.87
06-12-2022	50	0	0	50	1304100	50.88	52.92	52.267	52.435	38.87
07-12-2022	50	50	50	50	742400	50.86	52.91	52.253	52.405	38.87
08-12-2022	50	50	50	50	3738200	50.82	52.9	52.24	52.38	38.87
09-12-2022	50	50	50	50	9812700	50.78	52.89	52.233	52.36	38.87
12-12-2022	50	50	50	50	530600	50.74	52.88	52.227	52.33	38.87
13-12-2022	50	50	50	50	2524600	50.7	52.87	52.22	52.305	38.87
14-12-2022	50	50	50	50	1325600	50.64	52.86	52.22	52.275	38.87
15-12-2022	50	50	50	50	5951800	50.58	52.86	52.213	52.245	38.87
16-12-2022	50	50	50	50	293200	50.52	52.86	52.207	52.215	38.87
19-12-2022	50	50	50	50	118100	50.46	52.86	52.2	52.19	38.87
20-12-2022	50	50	50	50	169000	50.42	52.86	52.2	52.17	38.87
21-12-2022	50	50	50	50	193900	50.38	52.86	52.193	52.15	38.87
22-12-2022	50	50	50	50	1495300	50.34	52.86	52.187	52.135	38.87
23-12-2022	50	50	50	50	111900	50.3	52.86	52.187	52.125	38.87
26-12-2022	50	50	50	50	542500	50.28	52.86	52.187	52.115	38.87
27-12-2022	50	50	50	50	331300	50.26	52.86	52.18	52.11	38.87
28-12-2022	50	50	50	50	1101600	50.24	52.86	52.173	52.105	38.87
29-12-2022	50	50	50	50	595900	50.24	52.86	52.167	52.1	38.87
30-12-2022	50	50	50	50	61700	50.22	52.86	52.16	52.09	38.87
02-01-2023	50	50	50	50	5903900	50.2	52.86	52.153	52.085	38.87
03-01-2023	50	50	50	50	216800	50.18	52.86	52.14	52.075	38.87
04-01-2023	50	50	50	50	219600	50.16	52.85	52.133	52.07	38.87
05-01-2023	50	50	50	50	135300	50.14	52.78	52.133	52.06	38.87
06-01-2023	50	50	50	50	44700	50.14	52.73	52.127	52.055	38.87
09-01-2023	50	50	50	50	94600	50.12	52.71	52.12	52.05	38.87
10-01-2023	50	50	50	50	136000	50.1	52.68	52.113	52.05	38.87
11-01-2023	50	50	50	50	29000	50.08	52.65	52.107	52.045	38.87
12-01-2023	50	50	50	50	182000	50.06	52.62	52.1	52.035	38.87
13-01-2023	50	50	50	50	261700	50.04	52.55	52.093	52.02	38.87
16-01-2023	50	50	50	50	5197500	50.04	52.49	52.087	52.005	38.87
17-01-2023	50	50	50	50	604600	50.02	52.44	52.08	51.985	38.87
18-01-2023	50	50	50	50	86200	50	52.38	52.073	51.975	38.87
19-01-2023	50	0	0	50	33782500	50	52.33	52.067	51.96	38.87
20-01-2023	50	55	50	50	801558900	50	52.29	52.06	51.94	38.87
24-01-2023	50	51	50	50	58436400	50	52.25	52.053	51.92	38.87
25-01-2023	50	51	50	50	83511600	50	52.03	52.047	51.905	38.87
26-01-2023	50	52	50	51	129477300	50.02	51.84	52.047	51.89	92.32
27-01-2023	51	53	50	52	289513000	50.06	51.71	52.053	51.885	96.04
30-01-2023	51	52	50	51	96734100	50.08	51.56	52.053	51.875	63.09
31-01-2023	50	51	50	50	212143000	50.08	51.42	52.047	51.865	46.07
01-02-2023	50	51	50	50	36049600	50.08	51.27	52.04	51.85	46.07
02-02-2023	50	50	50	50	20265200	50.08	51.13	52.033	51.835	46.07
03-02-2023	50	51	50	50	129746500	50.08	51.02	52.027	51.82	46.07
06-02-2023	50	50	50	50	11956700	50.08	50.95	52.02	51.805	46.07
07-02-2023	50	50	50	50	5513100	50.08	50.87	52.013	51.79	46.07
08-02-2023	50	50	50	50	1067000	50.08	50.78	52.007	51.775	46.07
09-02-2023	50	50	50	50	985600	50.08	50.71	52	51.76	46.07
10-02-2023	50	50	50	50	3438700	50.08	50.65	51.993	51.75	46.07
13-02-2023	50	51	50	50	119110700	50.08	50.58	51.987	51.74	46.07
14-02-2023	50	51	50	50	60069500	50.08	50.53	51.98	51.73	46.07
15-02-2023	50	51	50	50	34306900	50.08	50.48	51.973	51.72	46.07
16-02-2023	50	51	50	50	40605300	50.08	50.47	51.967	51.71	46.07
17-02-2023	50	50	50	50	3006000	50.08	50.45	51.96	51.7	46.07
20-02-2023	50	50	50	50	2388400	50.08	50.43	51.953	51.695	46.07
21-02-2023	50	50	50	50	184400	50.08	50.41	51.947	51.69	46.07
22-02-2023	50	50	50	50	244000	50.08	50.39	51.94	51.685	46.07
23-02-2023	50	51	50	50	78254100	50.08	50.36	51.933	51.685	46.07
24-02-2023	50	50	50	50	16010600	50.08	50.33	51.933	51.68	46.07
27-02-2023	50	50	50	50	2765200	50.08	50.3	51.933	51.675	46.07
28-02-2023	50	50	50	50	423300	50.08	50.27	51.933	51.67	46.07
01-03-2023	50	50	50	50	416200	50.08	50.25	51.933	51.67	46.07
02-03-2023	50	50	50	50	335600	50.08	50.23	51.933	51.665	46.07
03-03-2023	50	50	50	50	1665100	50.08	50.21	51.933	51.66	46.07
06-03-2023	50	50	50	50	156200	50.08	50.19	51.933	51.66	46.07
07-03-2023	50	50	50	50	589700	50.08	50.18	51.933	51.66	46.07
08-03-2023	50	50	50	50	93000	50.08	50.17	51.933	51.655	46.07
09-03-2023	50	50	50	50	288600	50.08	50.16	51.933	51.65	46.07
10-03-2023	50	50	50	50	33000	50.08	50.16	51.933	51.645	46.07
13-03-2023	50	50	50	50	21900	50.08	50.15	51.933	51.64	46.07
14-03-2023	50	50	50	50	101200	50.08	50.14	51.933	51.635	46.07
15-03-2023	50	50	50	50	40900	50.08	50.13	51.933	51.625	46.07
16-03-2023	50	50	50	50	21300	50.08	50.12	51.927	51.62	46.07
17-03-2023	50	50	50	50	1560500	50.08	50.11	51.88	51.62	46.07
20-03-2023	50	50	50	50	34000	50.08	50.11	51.847	51.615	46.07
21-03-2023	50	50	50	50	143600	50.08	50.1	51.833	51.61	46.07
24-03-2023	50	50	50	50	86400	50.08	50.09	51.813	51.605	46.07
27-03-2023	50	50	50	50	3535100	50.08	50.08	51.793	51.6	46.07
28-03-2023	50	50	50	50	118700	50.08	50.07	51.773	51.595	46.07
29-03-2023	50	50	50	50	183700	50.08	50.06	51.727	51.59	46.07
30-03-2023	50	50	50	50	825800	50.08	50.06	51.687	51.585	46.07
31-03-2023	50	50	50	50	352300	50.08	50.05	51.653	51.58	46.07
03-04-2023	50	50	50	50	205700	50.08	50.04	51.613	51.575	46.07
04-04-2023	50	50	50	50	245100	50.08	50.04	51.58	51.57	46.07
05-04-2023	50	50	50	50	101900	50.08	50.04	51.553	51.565	46.07
06-04-2023	50	50	50	50	58100	50.08	50.04	51.527	51.56	46.07
10-04-2023	50	50	50	50	106100	50.08	50.04	51.38	51.555	46.07
11-04-2023	50	50	50	50	902400	50.06	50.04	51.247	51.55	46.07
12-04-2023	50	50	50	50	2799100	50.02	50.04	51.147	51.545	46.07
13-04-2023	50	50	50	50	285400	50	50.04	51.04	51.54	46.07
14-04-2023	50	50	50	50	489800	50	50.04	50.947	51.535	46.07
17-04-2023	50	50	50	50	85000	50	50.04	50.847	51.53	46.07
18-04-2023	50	50	50	50	43000	50	50.04	50.753	51.525	46.07
26-04-2023	50	50	50	50	881900	50	50.04	50.68	51.52	46.07
27-04-2023	50	50	50	50	252800	50	50.04	50.633	51.515	46.07
28-04-2023	50	50	50	50	264500	50	50.04	50.58	51.51	46.07
02-05-2023	50	50	50	50	539400	50	50.04	50.52	51.505	46.07
03-05-2023	50	50	50	50	239700	50	50.04	50.473	51.5	46.07
04-05-2023	50	50	50	50	235300	50	50.04	50.433	51.495	46.07
05-05-2023	50	50	50	50	194300	50	50.04	50.387	51.49	46.07
08-05-2023	50	50	50	50	2996400	50	50.04	50.353	51.485	46.07
09-05-2023	50	50	50	50	60600	50	50.04	50.32	51.48	46.07
10-05-2023	50	50	50	50	582000	50	50.04	50.313	51.475	46.07
11-05-2023	50	50	50	50	808300	50	50.04	50.3	51.47	46.07
12-05-2023	50	52	50	50	261322700	50	50.04	50.287	51.465	46.07
15-05-2023	51	52	50	50	66065700	50	50.04	50.273	51.46	46.07
16-05-2023	51	51	50	50	14421400	50	50.04	50.26	51.455	46.07
17-05-2023	50	50	50	50	7433800	50	50.04	50.24	51.45	46.07
19-05-2023	50	50	50	50	1248200	50	50.04	50.22	51.45	46.07
22-05-2023	50	50	50	50	2215300	50	50.04	50.2	51.45	46.07
23-05-2023	50	50	50	50	1651800	50	50.04	50.18	51.45	46.07
24-05-2023	50	50	50	50	3177600	50	50.04	50.167	51.45	46.07
25-05-2023	50	50	50	50	2054600	50	50.04	50.153	51.45	46.07
26-05-2023	50	50	50	50	997300	50	50.04	50.14	51.45	46.07
29-05-2023	50	50	50	50	2498100	50	50.04	50.127	51.45	46.07
30-05-2023	50	50	50	50	127200	50	50.04	50.12	51.45	46.07
31-05-2023	50	50	50	50	256200	50	50.04	50.113	51.45	46.07
05-06-2023	50	50	50	50	1110700	50	50.04	50.107	51.45	46.07
06-06-2023	50	50	50	50	794500	50	50.04	50.107	51.45	46.07
07-06-2023	50	50	50	50	143600	50	50.04	50.1	51.45	46.07
08-06-2023	50	50	50	50	48300	50	50.04	50.093	51.45	46.07
09-06-2023	50	50	50	50	225800	50	50.04	50.087	51.45	46.07
12-06-2023	50	50	50	50	622700	50	50.04	50.08	51.445	46.07
13-06-2023	50	50	50	50	44600	50	50.04	50.073	51.41	46.07
14-06-2023	50	50	50	50	6145700	50	50.04	50.073	51.385	46.07
15-06-2023	50	50	50	50	118500	50	50.04	50.067	51.375	46.07
16-06-2023	50	50	50	50	106600	50	50.04	50.06	51.36	46.07
19-06-2023	50	50	50	50	421900	50	50.04	50.053	51.345	46.07
20-06-2023	50	50	50	50	82900	50	50.04	50.047	51.33	46.07
21-06-2023	50	50	50	50	181700	50	50.04	50.04	51.295	46.07
22-06-2023	50	50	50	50	135800	50	50.04	50.04	51.265	46.07
23-06-2023	50	50	50	50	26500	50	50.04	50.033	51.24	46.07
26-06-2023	50	50	50	50	28600	50	50.04	50.027	51.21	46.07
27-06-2023	50	50	50	50	296400	50	50.04	50.027	51.185	46.07
03-07-2023	50	50	50	50	1066200	50	50.04	50.027	51.165	46.07
04-07-2023	50	50	50	50	249700	50	50.04	50.027	51.145	46.07
05-07-2023	50	50	50	50	125400	50	50.04	50.027	51.035	46.07
06-07-2023	50	50	50	50	54700	50	50.03	50.027	50.935	46.07
07-07-2023	50	50	50	50	67800	50	50.01	50.027	50.86	46.07
10-07-2023	50	50	50	50	114900	50	50	50.027	50.78	46.07
11-07-2023	50	50	50	50	19600	50	50	50.027	50.71	46.07
12-07-2023	50	50	50	50	212600	50	50	50.027	50.635	46.07
13-07-2023	50	50	50	50	123600	50	50	50.027	50.565	46.07
14-07-2023	50	50	50	50	69700	50	50	50.027	50.51	46.07
17-07-2023	50	50	50	50	237600	50	50	50.027	50.475	46.07
18-07-2023	50	50	50	50	1882500	50	50	50.027	50.435	46.07
20-07-2023	50	50	50	50	1836400	50	50	50.027	50.39	46.07
21-07-2023	50	50	50	50	1010200	50	50	50.027	50.355	46.07
24-07-2023	50	50	50	50	57800	50	50	50.027	50.325	46.07
25-07-2023	50	50	50	50	146800	50	50	50.027	50.29	46.07
26-07-2023	50	50	50	50	95400	50	50	50.027	50.265	46.07
27-07-2023	50	50	50	50	28400	50	50	50.027	50.24	46.07
31-07-2023	50	50	50	50	536000	50	50	50.027	50.235	46.07
01-08-2023	50	50	50	50	1175300	50	50	50.027	50.225	46.07
02-08-2023	50	50	50	50	300800	50	50	50.027	50.215	46.07
03-08-2023	50	50	50	50	244600	50	50	50.027	50.205	46.07
04-08-2023	50	50	50	50	31500	50	50	50.027	50.195	46.07
07-08-2023	50	50	50	50	135100	50	50	50.027	50.18	46.07
08-08-2023	50	50	50	50	112200	50	50	50.027	50.165	46.07
09-08-2023	50	50	50	50	41700	50	50	50.027	50.15	46.07
10-08-2023	50	50	50	50	10900	50	50	50.027	50.135	46.07
11-08-2023	50	51	50	50	58157700	50	50	50.027	50.125	46.07
14-08-2023	50	51	50	50	24425100	50	50	50.027	50.115	46.07
15-08-2023	50	50	50	50	308200	50	50	50.027	50.105	46.07
16-08-2023	50	50	50	50	525900	50	50	50.027	50.095	46.07
18-08-2023	50	50	50	50	1222600	50	50	50.027	50.09	46.07
21-08-2023	50	50	50	50	4981700	50	50	50.027	50.085	46.07
22-08-2023	50	50	50	50	240400	50	50	50.027	50.08	46.07
23-08-2023	50	50	50	50	2247900	50	50	50.027	50.08	46.07
24-08-2023	50	50	50	50	1443700	50	50	50.027	50.075	46.07
25-08-2023	50	51	50	50	154324700	50	50	50.027	50.07	46.07
28-08-2023	50	55	50	55	474054100	50.1	50.05	50.06	50.09	100.00
29-08-2023	60	60	53	55	1005674700	50.2	50.1	50.093	50.11	100.00
30-08-2023	55	59	54	56	492286400	50.32	50.16	50.133	50.135	100.00
31-08-2023	56	57	54	54	136639000	50.4	50.2	50.16	50.155	71.15
01-09-2023	55	56	54	55	51607600	50.5	50.25	50.193	50.175	75.03
04-09-2023	54	56	53	54	117411900	50.58	50.29	50.22	50.19	65.54
05-09-2023	54	56	54	54	66862700	50.66	50.33	50.247	50.205	65.54
06-09-2023	55	55	54	54	24380400	50.74	50.37	50.273	50.22	65.54
07-09-2023	54	55	54	54	61337800	50.82	50.41	50.3	50.235	65.54
08-09-2023	53	53	52	52	118445200	50.86	50.43	50.313	50.245	48.90
11-09-2023	52	53	51	53	96966800	50.92	50.46	50.333	50.255	55.04
12-09-2023	52	53	51	52	27880700	50.96	50.48	50.347	50.26	48.73
13-09-2023	53	53	51	52	93506600	51	50.5	50.36	50.27	48.73
14-09-2023	52	53	51	51	34543400	51.02	50.51	50.367	50.275	43.01
15-09-2023	52	52	51	51	18833100	51.04	50.52	50.373	50.28	43.01
18-09-2023	52	52	50	51	74778900	51.06	50.53	50.38	50.285	43.01
19-09-2023	51	51	50	51	94844300	51.08	50.54	50.38	50.29	43.01
20-09-2023	50	51	50	50	128948100	51.08	50.54	50.367	50.29	37.15
21-09-2023	50	51	50	51	14521300	51.1	50.55	50.367	50.295	45.20
22-09-2023	51	51	50	51	13150200	51.12	50.56	50.373	50.3	45.20
25-09-2023	51	51	50	51	63254300	51.14	50.57	50.38	50.305	45.20
26-09-2023	50	51	50	51	15442700	51.16	50.58	50.387	50.31	45.20
27-09-2023	50	51	50	50	17376500	51.16	50.58	50.387	50.31	38.56
29-09-2023	50	51	50	50	4606000	51.16	50.58	50.387	50.31	38.56
10-10-2023	50	50	50	50	2320200	51.16	50.58	50.387	50.31	38.56
11-10-2023	50	50	50	50	5734500	51.16	50.58	50.387	50.31	38.56
12-10-2023	50	50	50	50	7532300	51.16	50.58	50.387	50.31	38.56
13-10-2023	50	50	50	50	487700	51.16	50.58	50.387	50.31	38.56
16-10-2023	50	50	50	50	237200	51.16	50.58	50.387	50.31	38.56
17-10-2023	50	50	50	50	552100	51.16	50.58	50.387	50.31	38.56
18-10-2023	50	50	50	50	2477100	51.16	50.58	50.387	50.31	38.56
19-10-2023	50	50	50	50	345700	51.16	50.58	50.387	50.31	38.56
20-10-2023	50	50	50	50	585700	51.16	50.58	50.387	50.31	38.56
23-10-2023	50	50	50	50	619000	51.16	50.58	50.387	50.31	38.56
24-10-2023	50	50	50	50	3583400	51.16	50.58	50.387	50.31	38.56
25-10-2023	50	50	50	50	1779400	51.16	50.58	50.387	50.31	38.56
26-10-2023	50	50	50	50	296800	51.16	50.58	50.387	50.31	38.56
27-10-2023	50	50	50	50	26900	51.16	50.58	50.387	50.31	38.56
30-10-2023	50	50	50	50	84700	51.16	50.58	50.387	50.31	38.56
31-10-2023	50	50	50	50	132600	51.16	50.58	50.387	50.31	38.56
01-11-2023	50	50	50	50	714500	51.16	50.58	50.387	50.31	38.56
02-11-2023	50	50	50	50	51300	51.16	50.58	50.387	50.31	38.56
03-11-2023	50	50	50	50	486900	51.16	50.58	50.387	50.31	38.56
06-11-2023	50	50	50	50	344600	51.16	50.58	50.387	50.31	38.56
07-11-2023	50	50	50	50	694300	51.16	50.58	50.387	50.31	38.56
08-11-2023	50	50	50	50	54400	51.16	50.58	50.387	50.31	38.56
09-11-2023	50	50	50	50	43300	51.16	50.58	50.387	50.31	38.56
10-11-2023	50	50	50	50	594500	51.16	50.58	50.387	50.31	38.56
13-11-2023	50	50	50	50	97200	51.16	50.58	50.387	50.31	38.56
14-11-2023	50	50	50	50	52800	51.16	50.58	50.387	50.31	38.56
15-11-2023	50	50	50	50	29200	51.06	50.58	50.387	50.31	38.56
16-11-2023	50	50	50	50	1310500	50.96	50.58	50.387	50.31	38.56
17-11-2023	50	50	50	50	108200	50.84	50.58	50.387	50.31	38.56
20-11-2023	50	50	50	50	64500	50.76	50.58	50.387	50.31	38.56
21-11-2023	50	50	50	50	89900	50.66	50.58	50.387	50.31	38.56
22-11-2023	50	50	50	50	1034000	50.58	50.58	50.387	50.31	38.56
23-11-2023	50	50	50	50	105800	50.5	50.58	50.387	50.31	38.56
24-11-2023	50	50	50	50	78200	50.42	50.58	50.387	50.31	38.56
27-11-2023	50	50	50	50	571900	50.34	50.58	50.387	50.31	38.56
28-11-2023	50	50	50	50	243900	50.3	50.58	50.387	50.31	38.56
29-11-2023	50	50	50	50	1733900	50.24	50.58	50.387	50.31	38.56
30-11-2023	50	50	50	50	2564200	50.2	50.58	50.387	50.31	38.56
01-12-2023	50	50	50	50	3228200	50.16	50.58	50.387	50.31	38.56
04-12-2023	50	50	50	50	6668300	50.14	50.58	50.387	50.31	38.56
05-12-2023	50	50	50	50	1519500	50.12	50.58	50.387	50.31	38.56
06-12-2023	50	50	50	50	76900	50.1	50.58	50.387	50.31	38.56
07-12-2023	50	50	50	50	24500	50.08	50.58	50.387	50.305	38.56
08-12-2023	50	50	50	50	571100	50.08	50.58	50.387	50.295	38.56
11-12-2023	50	50	50	50	179600	50.06	50.58	50.387	50.29	38.56
12-12-2023	50	50	50	50	745600	50.04	50.58	50.387	50.29	38.56
13-12-2023	50	50	50	50	13200	50.02	50.58	50.387	50.29	38.56
14-12-2023	50	50	50	50	4000	50	50.58	50.387	50.29	38.56
15-12-2023	50	50	50	50	28200	50	50.58	50.387	50.29	38.56
18-12-2023	50	50	50	50	302300	50	50.58	50.387	50.29	38.56
19-12-2023	50	50	50	50	25500	50	50.58	50.387	50.29	38.56
20-12-2023	50	50	50	50	30100	50	50.58	50.387	50.29	38.56
21-12-2023	50	50	50	50	5200	50	50.58	50.387	50.29	38.56
22-12-2023	50	50	50	50	111900	50	50.58	50.387	50.29	38.56
27-12-2023	50	50	50	50	419700	50	50.58	50.387	50.29	38.56
28-12-2023	50	50	50	50	47200	50	50.58	50.387	50.29	38.56
29-12-2023	50	50	50	50	98300	50	50.58	50.387	50.29	38.56
02-01-2024	50	50	50	50	248300	50	50.58	50.387	50.29	38.56
03-01-2024	50	50	50	50	495400	50	50.58	50.387	50.29	38.56
04-01-2024	50	50	50	50	25000	50	50.58	50.387	50.29	38.56
05-01-2024	50	50	50	50	46600	50	50.58	50.387	50.29	38.56
08-01-2024	50	50	50	50	836500	50	50.58	50.387	50.29	38.56
09-01-2024	50	50	50	50	2745300	50	50.58	50.387	50.29	38.56
10-01-2024	50	50	50	50	1975000	50	50.58	50.387	50.29	38.56
11-01-2024	50	50	50	50	1624200	50	50.58	50.387	50.29	38.56
12-01-2024	50	50	50	50	6300	50	50.58	50.387	50.29	38.56
15-01-2024	50	50	50	50	210900	50	50.58	50.387	50.29	38.56
16-01-2024	50	50	50	50	26100	50	50.58	50.387	50.29	38.56
17-01-2024	50	50	50	50	49300	50	50.58	50.387	50.29	38.56
18-01-2024	50	50	50	50	16800	50	50.58	50.387	50.29	38.56
19-01-2024	50	50	50	50	900	50	50.58	50.387	50.29	38.56
22-01-2024	50	50	50	50	13400	50	50.58	50.387	50.29	38.56
23-01-2024	50	50	50	50	66500	50	50.58	50.387	50.29	38.56
24-01-2024	50	50	50	50	2124300	50	50.58	50.387	50.29	38.56
25-01-2024	50	50	50	50	42400	50	50.58	50.387	50.29	38.56
26-01-2024	50	50	50	50	7800	50	50.58	50.387	50.29	38.56
29-01-2024	50	50	50	50	150600	50	50.53	50.387	50.29	38.56
30-01-2024	50	50	50	50	2500	50	50.48	50.387	50.29	38.56
31-01-2024	50	50	50	50	22300	50	50.42	50.387	50.29	38.56
01-02-2024	50	50	50	50	24600	50	50.38	50.387	50.29	38.56
02-02-2024	50	50	50	50	5900	50	50.33	50.387	50.29	38.56
05-02-2024	50	50	50	50	4224300	50	50.29	50.387	50.29	38.56
06-02-2024	50	50	50	50	13210100	50	50.25	50.387	50.29	38.56
07-02-2024	50	51	50	50	94792400	50	50.21	50.387	50.29	38.56
12-02-2024	50	51	50	51	46108400	50.02	50.18	50.393	50.295	99.29
13-02-2024	50	51	50	51	20278100	50.04	50.17	50.4	50.3	99.29
15-02-2024	50	51	50	51	68644500	50.06	50.15	50.407	50.305	99.29
16-02-2024	50	55	50	53	139863800	50.12	50.16	50.427	50.32	99.80
19-02-2024	52	54	52	54	88637600	50.2	50.18	50.453	50.34	99.85
20-02-2024	53	56	53	56	244036000	50.32	50.23	50.493	50.37	99.91
21-02-2024	55	56	53	56	140509100	50.44	50.28	50.533	50.4	99.91
22-02-2024	55	56	54	55	40332000	50.54	50.32	50.567	50.425	82.11
23-02-2024	54	56	53	56	111820200	50.66	50.37	50.607	50.455	84.99
26-02-2024	57	58	55	58	165525200	50.82	50.45	50.66	50.495	88.86
27-02-2024	57	58	56	57	56717600	50.96	50.51	50.707	50.53	78.04
28-02-2024	56	58	56	57	109345600	51.1	50.57	50.753	50.565	78.04
29-02-2024	57	57	52	55	222924300	51.2	50.61	50.787	50.59	60.86
01-03-2024	53	54	50	52	108484700	51.24	50.62	50.8	50.6	44.89
04-03-2024	51	53	50	53	54752000	51.3	50.65	50.82	50.615	49.63
05-03-2024	53	53	51	53	34638500	51.36	50.68	50.84	50.63	49.63
07-03-2024	54	55	53	54	11175600	51.44	50.72	50.867	50.65	54.20
08-03-2024	54	54	51	52	50662400	51.48	50.74	50.88	50.66	45.34
13-03-2024	51	52	50	51	53721600	51.5	50.75	50.887	50.665	41.67
14-03-2024	51	53	51	52	23935900	51.54	50.77	50.9	50.675	46.35
15-03-2024	51	52	51	51	42563000	51.56	50.78	50.907	50.68	42.66
18-03-2024	51	53	50	52	25497900	51.6	50.8	50.92	50.69	47.18
19-03-2024	51	52	51	51	4046700	51.62	50.81	50.927	50.695	43.49
20-03-2024	52	52	51	52	8621600	51.66	50.83	50.94	50.705	47.88
21-03-2024	51	53	51	52	33624100	51.7	50.85	50.953	50.715	47.88
22-03-2024	51	52	51	51	2815500	51.72	50.86	50.96	50.72	43.92
25-03-2024	50	50	49	49	67804300	51.7	50.85	50.953	50.715	37.28
26-03-2024	43	43	43	43	14594800	51.56	50.78	50.907	50.68	25.05
27-03-2024	39	39	39	39	50778500	51.34	50.67	50.833	50.625	20.27
28-03-2024	36	36	36	36	152064000	51.06	50.53	50.74	50.555	17.57
01-04-2024	36	37	36	37	57458700	50.8	50.4	50.653	50.49	21.34
02-04-2024	42	42	42	42	45962300	50.64	50.32	50.6	50.45	36.88
03-04-2024	46	46	46	46	43258600	50.56	50.28	50.573	50.43	46.06
04-04-2024	46	46	46	46	6805800	50.48	50.24	50.547	50.41	46.06
05-04-2024	49	49	49	49	3714800	50.46	50.23	50.54	50.405	52.11
16-04-2024	47	47	46	46	5406700	50.38	50.19	50.513	50.385	46.49
17-04-2024	45	45	44	44	987500	50.26	50.13	50.473	50.355	43.15
18-04-2024	44	44	43	43	1471400	50.12	50.06	50.427	50.32	41.54
19-04-2024	40	40	40	40	5706900	49.92	49.96	50.36	50.27	37.08
22-04-2024	40	40	40	40	521200	49.72	49.86	50.293	50.22	37.08
23-04-2024	43	43	42	42	1090900	49.56	49.78	50.24	50.18	41.90
24-04-2024	42	42	42	42	1365500	49.4	49.7	50.187	50.14	41.90
25-04-2024	43	43	43	43	323700	49.26	49.63	50.107	50.105	44.38
26-04-2024	42	42	42	42	92600	49.1	49.55	50.02	50.065	42.43
29-04-2024	40	40	40	40	5724200	48.9	49.45	49.913	50.015	38.77
30-04-2024	40	40	38	38	3194100	48.66	49.33	49.807	49.955	35.47
02-05-2024	36	36	36	36	13485100	48.38	49.19	49.68	49.885	32.50
03-05-2024	33	33	33	33	735900	48.04	49.02	49.54	49.8	28.62
06-05-2024	33	33	33	33	1123400	47.7	48.85	49.4	49.715	28.62
07-05-2024	33	33	33	33	1520400	47.36	48.68	49.26	49.63	28.62
08-05-2024	33	33	33	33	2474000	47	48.51	49.12	49.545	28.62
13-05-2024	34	34	34	34	1992200	46.66	48.35	49	49.465	32.24
14-05-2024	35	35	35	35	1222900	46.34	48.2	48.88	49.39	35.76
15-05-2024	35	35	35	35	1161700	45.98	48.05	48.767	49.315	35.76
16-05-2024	36	36	36	36	2331100	45.62	47.91	48.66	49.245	39.40
17-05-2024	36	36	36	36	944000	45.22	47.77	48.56	49.175	39.40
20-05-2024	36	36	36	36	1023900	44.82	47.63	48.46	49.105	39.40
21-05-2024	36	36	35	35	1548800	44.42	47.48	48.353	49.03	36.80
22-05-2024	36	36	36	36	6688700	44.02	47.34	48.253	48.96	41.00
27-05-2024	36	36	36	36	551900	43.58	47.2	48.16	48.89	41.00
28-05-2024	36	36	35	35	2813000	43.14	47.05	48.053	48.815	38.06
29-05-2024	36	36	35	35	1973800	42.7	46.9	47.947	48.74	38.06

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%