DILD

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2000	129	129	108	108	4616500
05-01-2000	108	119	108	119	8901500
06-01-2000	119	119	108	119	789500
11-01-2000	108	119	108	119	1582000
12-01-2000	108	119	108	119	21306500
13-01-2000	119	140	119	129	28455500
14-01-2000	129	140	119	119	16173500
17-01-2000	129	140	129	129	36982000
18-01-2000	129	129	119	129	15987000
19-01-2000	119	119	108	108	2592500
20-01-2000	119	129	119	129	10642000
21-01-2000	108	119	108	119	1334000
24-01-2000	119	119	108	119	1058500
25-01-2000	119	119	108	119	1952500
26-01-2000	119	119	108	119	841000					55.91
27-01-2000	108	119	108	119	3573000					55.91
28-01-2000	108	119	108	108	697500					49.17
31-01-2000	108	119	108	119	2100500					55.01
01-02-2000	108	108	97	108	2954000					48.95
02-02-2000	108	108	97	97	13000					43.76
03-02-2000	108	108	108	108	60000					49.53
04-02-2000	108	119	97	119	5240500					54.54
07-02-2000	108	119	108	119	1206000					54.54
08-02-2000	108	119	108	119	607000					54.54
09-02-2000	108	119	108	119	313500					54.54
10-02-2000	108	119	108	119	425500					54.54
11-02-2000	108	119	108	119	2150500					54.54
14-02-2000	108	108	108	108	473500					47.22
15-02-2000	108	119	108	119	265500					53.89
16-02-2000	108	108	108	108	2016000					47.44
17-02-2000	108	108	108	108	275000					47.44
18-02-2000	97	108	97	108	724500					47.44
21-02-2000	108	108	97	108	3102500					47.44
22-02-2000	97	97	97	97	2070500					40.85
23-02-2000	97	108	97	108	1204500					48.54
24-02-2000	97	97	97	97	2177500					42.58
25-02-2000	97	97	97	97	4091500					42.58
28-02-2000	97	108	97	108	768500					49.74
01-03-2000	97	97	97	97	317500					43.85
02-03-2000	86	86	86	86	677500					38.89
03-03-2000	86	97	86	97	773000					45.53
06-03-2000	86	97	86	97	188500					45.53
07-03-2000	97	97	86	97	203000					45.53
08-03-2000	86	86	86	86	115000					40.09
09-03-2000	97	108	97	108	2368500					52.35
10-03-2000	97	108	97	108	345500					52.35
13-03-2000	97	97	86	97	500000					46.80
14-03-2000	86	97	86	97	46000					46.80
17-03-2000	97	97	86	97	1280500					46.80
20-03-2000	97	97	86	97	1887000	110.12				46.80
21-03-2000	86	97	86	97	2300500	109.9				46.80
22-03-2000	86	97	86	97	777500	109.46				46.80
23-03-2000	86	97	86	97	1438500	109.02				46.80
24-03-2000	86	97	86	97	222000	108.58				46.80
27-03-2000	86	97	86	97	233500	108.14				46.80
28-03-2000	86	97	86	97	618500	107.5				46.80
29-03-2000	86	97	86	97	934500	107.06				46.80
30-03-2000	86	86	86	86	442500	106.2				37.75
03-04-2000	86	97	86	97	579000	105.56				48.48
05-04-2000	86	86	76	86	33000	105.12				40.89
07-04-2000	76	86	76	86	46000	104.26				40.89
10-04-2000	76	86	76	86	230000	103.6				40.89
11-04-2000	86	97	76	97	655000	103.16				50.55
12-04-2000	86	97	86	97	40500	102.72				50.55
13-04-2000	86	97	86	97	861000	102.28				50.55
14-04-2000	86	86	76	86	48500	101.62				41.98
17-04-2000	86	86	76	76	103500	100.98				36.00
18-04-2000	76	76	76	76	685000	100.12				36.00
19-04-2000	76	76	76	76	5000	99.48				36.00
20-04-2000	76	76	76	76	75000	99.06				36.00
24-04-2000	76	86	76	86	96000	98.62				46.29
25-04-2000	76	76	65	76	341500	97.76				39.46
26-04-2000	65	76	65	76	676500	96.9				39.46
27-04-2000	65	65	65	65	5000	95.82				33.21
28-04-2000	65	76	65	76	37000	94.96				42.94
01-05-2000	76	76	76	76	635000	94.1				42.94
02-05-2000	76	86	76	86	421000	93.44				50.54
03-05-2000	76	86	76	86	129500	93				50.54
04-05-2000	65	86	65	86	329000	92.34				50.54
05-05-2000	86	86	76	86	193000	91.9				50.54
08-05-2000	76	76	76	76	375000	91.26				42.86
09-05-2000	76	76	76	76	871500	90.62				42.86
10-05-2000	76	86	76	86	514000	90.18				51.42
15-05-2000	65	76	65	76	102500	89.76				44.28
16-05-2000	76	76	65	76	202500	89.12				44.28
17-05-2000	65	76	65	76	36000	88.7				44.28
19-05-2000	65	65	54	65	4715000	88.06				37.18
22-05-2000	65	65	54	54	4058500	86.98				31.71
23-05-2000	54	65	54	65	2204500	86.34				41.05
24-05-2000	54	65	54	65	147000	85.92				41.05
25-05-2000	54	65	54	65	52500	85.28				41.05
26-05-2000	65	65	54	54	1125500	84.42				35.06
29-05-2000	43	54	43	54	135500	83.56				35.06
30-05-2000	43	54	43	54	200000	82.92				35.06
31-05-2000	54	54	43	54	8315000	81.84				35.06
02-06-2000	43	54	43	54	1669500	80.76				35.06
05-06-2000	43	43	43	43	440000	79.68				28.94
06-06-2000	43	54	43	54	476500	78.82				40.19
07-06-2000	43	54	43	54	157500	77.96				40.19
08-06-2000	43	54	43	54	2810000	77.1	93.61			40.19
09-06-2000	54	54	54	54	144000	76.24	93.07			40.19
13-06-2000	54	54	54	54	812000	75.38	92.42			40.19
14-06-2000	54	54	54	54	125000	74.52	91.77			40.19
16-06-2000	54	54	54	54	250500	73.66	91.12			40.19
19-06-2000	54	54	54	54	1123500	72.8	90.47			40.19
20-06-2000	54	54	54	54	60000	71.94	89.72			40.19
21-06-2000	54	54	54	54	35000	71.08	89.07			40.19
22-06-2000	54	65	54	54	1147500	70.44	88.32			40.19
23-06-2000	54	76	54	65	4740500	69.8	87.68			55.94
26-06-2000	65	76	65	65	3374500	69.38	87.25			55.94
27-06-2000	65	65	65	65	576000	68.96	86.61			55.94
28-06-2000	65	76	65	76	1037500	68.76	86.18			66.84
29-06-2000	76	86	65	86	4387500	68.54	85.85			73.31
30-06-2000	76	76	76	76	1868000	68.12	85.42			60.58
03-07-2000	67	69	65	69	978000	67.56	84.92			53.57
04-07-2000	65	69	60	67	1202500	67.18	84.4			51.73
05-07-2000	71	71	67	67	694000	67	83.99			51.73
06-07-2000	69	69	65	65	409000	66.78	83.45			49.75
07-07-2000	67	71	67	67	1759000	66.6	83.04			51.74
10-07-2000	69	73	65	67	2014000	66.42	82.74			51.74
11-07-2000	67	71	67	69	1886000	66.08	82.35			53.86
12-07-2000	69	71	69	69	2190500	65.94	81.85			53.86
13-07-2000	69	78	69	69	8697500	65.8	81.35			53.86
14-07-2000	69	76	69	76	4214500	66.02	80.92			61.30
17-07-2000	73	73	71	71	207500	65.92	80.44			54.54
18-07-2000	71	73	71	73	397500	65.86	79.98			56.60
19-07-2000	76	78	73	76	6983500	65.66	79.55			59.56
20-07-2000	76	78	71	73	1462000	65.4	79.2			55.48
21-07-2000	76	86	76	84	21017000	65.36	78.85			64.96
24-07-2000	84	91	82	82	10759500	65.28	78.59			62.36
25-07-2000	84	84	76	78	8556500	65.32	78.29			57.41
26-07-2000	76	80	76	76	6805000	65.32	77.97			55.06
27-07-2000	76	76	73	76	3186000	65.12	77.65			55.06
28-07-2000	76	82	76	80	20689500	65.2	77.48			58.96
31-07-2000	78	80	76	78	3159500	65.24	77.18			56.33
01-08-2000	80	80	76	78	1791000	65.28	76.99			56.33
02-08-2000	78	78	76	76	1300000	65.5	76.78			53.56
03-08-2000	78	80	78	78	330000	65.98	76.48			55.89
04-08-2000	78	78	76	76	942500	66.2	76.27			53.02
07-08-2000	78	80	76	76	1825000	66.42	76.17			53.02
08-08-2000	78	78	76	76	1912000	66.64	75.96			53.02
09-08-2000	76	80	73	80	6599000	67.16	75.79			58.37
10-08-2000	80	84	80	80	15261000	67.68	75.62			58.37
11-08-2000	80	80	78	78	884000	68.16	75.54			54.75
14-08-2000	82	82	76	76	4911500	68.6	75.22			51.33
15-08-2000	76	78	76	76	1215000	69.04	74.9			51.33
16-08-2000	78	78	76	78	1661500	69.74	74.71			54.62
18-08-2000	76	76	76	76	12500	70.18	74.5			50.91
21-08-2000	76	78	76	76	7760000	70.62	74.29			50.91
22-08-2000	78	78	76	76	8099500	71.06	74.08	86.093		50.91
23-08-2000	76	76	73	73	6971000	71.44	73.84	85.86		45.17
24-08-2000	73	73	69	69	4992500	71.74	73.56	85.527		38.87
25-08-2000	71	76	71	73	3522500	72.12	73.32	85.22		46.85
28-08-2000	76	76	71	71	5893500	72.46	73.06	84.9		43.78
29-08-2000	71	71	63	67	2278500	72.72	72.76	84.553		38.35
30-08-2000	65	67	63	65	6686000	72.94	72.44	84.127		35.95
31-08-2000	67	71	65	69	4595500	73.24	72.16	83.793		43.56
01-09-2000	69	69	67	69	5838500	73.54	71.99	83.393		43.56
04-09-2000	69	69	67	67	5702500	73.58	71.69	82.98		40.75
05-09-2000	67	69	67	69	5408000	73.66	71.52	82.72		44.59
06-09-2000	69	69	65	65	4070000	73.66	71.31	82.293		39.13
07-09-2000	65	65	63	63	1454500	73.4	71.08	81.92		36.70
08-09-2000	63	63	63	63	3815000	72.94	70.74	81.547		36.70
11-09-2000	60	63	60	60	2517500	72.62	70.37	81.153		33.14
12-09-2000	58	58	58	58	1582500	72.4	69.98	80.747		30.97
13-09-2000	56	58	56	58	1775000	72.22	69.7	80.34		30.97
18-09-2000	50	52	50	50	2440500	71.88	69.44	79.953		23.77
19-09-2000	50	56	50	56	4111000	71.7	69.24	79.533		35.82
20-09-2000	56	56	54	54	2001500	71.44	69.02	79.173		33.90
21-09-2000	54	56	54	54	975500	71.18	68.8	78.887		33.90
22-09-2000	54	54	52	52	1209500	70.84	68.46	78.513		31.91
25-09-2000	54	54	52	52	395000	70.5	68.22	78.067		31.91
26-09-2000	50	50	50	50	2187500	70.12	67.96	77.607		29.88
27-09-2000	50	50	47	50	627000	69.6	67.81	77.147		29.88
28-09-2000	52	52	50	50	777000	69.18	67.55	76.687		29.88
29-09-2000	50	50	47	50	1920000	68.72	67.29	76.227		29.88
02-10-2000	50	54	50	54	4018500	68.28	66.97	75.793		40.13
03-10-2000	52	54	52	54	5282500	67.9	66.65	75.433		40.13
04-10-2000	52	54	52	54	6640000	67.3	66.33	75		40.13
05-10-2000	52	52	50	50	5915500	66.66	65.97	74.613		33.94
06-10-2000	50	50	45	50	10771000	66.1	65.71	74.227		33.94
09-10-2000	47	47	45	45	393500	65.48	65.4	73.807		27.73
10-10-2000	47	47	45	47	1432000	64.9	65.01	73.4		33.01
11-10-2000	47	47	47	47	2910500	64.24	64.72	73.067		33.01
12-10-2000	47	47	47	47	335000	63.62	64.43	72.66		33.01
13-10-2000	45	45	45	45	1064500	62.96	64.12	72.313		30.25
16-10-2000	45	45	45	45	960000	62.34	63.92	71.967		30.25
17-10-2000	47	47	45	45	1202500	61.68	63.83	71.547		30.25
18-10-2000	45	50	45	50	284500	61.16	63.68	71.233		44.69
19-10-2000	47	47	47	47	534000	60.58	63.5	70.973		39.41
20-10-2000	47	47	45	45	837500	59.96	63.3	70.627		36.34
23-10-2000	45	45	45	45	916000	59.26	63.21	70.28		36.34
24-10-2000	45	47	45	47	378500	58.6	63.14	69.947		41.62
26-10-2000	45	47	43	47	569000	57.98	63.07	69.687		41.62
27-10-2000	45	45	45	45	50000	57.36	62.98	69.267		37.97
30-10-2000	45	45	41	43	3626500	56.7	62.87	68.833		34.69
31-10-2000	41	41	39	41	2965000	55.96	62.85	68.46		31.73
01-11-2000	41	47	41	43	4260000	55.3	62.74	68.1		37.47
02-11-2000	43	43	41	43	1818500	54.64	62.63	67.74		37.47
03-11-2000	45	45	43	43	130000	53.98	62.52	67.38	78.065	37.47
06-11-2000	43	43	43	43	260500	53.38	62.41	67.02	77.74	37.47
07-11-2000	43	43	41	41	822500	52.82	62.28	66.647	77.35	33.66
08-11-2000	43	43	41	41	192000	52.18	62.15	66.273	76.96	33.66
09-11-2000	41	41	41	41	20000	51.58	62.02	65.9	76.57	33.66
10-11-2000	41	41	39	41	5052500	51.06	61.89	65.527	76.18	33.66
13-11-2000	41	43	41	43	1489000	50.62	61.78	65.167	75.75	41.63
14-11-2000	43	43	39	43	111000	50.1	61.67	64.807	75.37	41.63
15-11-2000	39	41	39	39	301000	49.5	61.52	64.493	74.92	32.56
16-11-2000	41	43	41	43	244000	49.02	61.3	64.133	74.49	45.38
17-11-2000	41	41	39	41	635000	48.46	61.06	63.833	74.155	41.17
21-11-2000	41	41	39	41	738000	47.98	60.82	63.533	73.715	41.17
22-11-2000	41	45	41	43	1758500	47.58	60.49	63.247	73.335	46.89
23-11-2000	43	43	41	41	1538000	47.14	60.04	62.873	72.945	42.44
24-11-2000	41	43	41	43	1396000	46.8	59.71	62.513	72.565	47.77
27-11-2000	41	41	41	41	1045500	46.46	59.43	62.14	72.175	43.44
28-11-2000	39	45	39	43	1929500	46.16	59.19	61.853	71.795	48.47
29-11-2000	43	43	41	43	2465500	46.02	58.95	61.633	71.47	48.47
30-11-2000	43	43	43	43	588500	45.76	58.73	61.413	71.09	48.47
01-12-2000	43	45	43	45	2392500	45.58	58.51	61.207	70.775	53.63
04-12-2000	45	45	43	45	1178000	45.4	58.29	61	70.515	53.63
05-12-2000	45	45	43	45	2851500	45.26	58.05	60.727	70.2	53.63
06-12-2000	45	52	45	45	12715000	45.12	57.81	60.52	69.83	53.63
07-12-2000	45	45	43	45	3509000	45.02	57.57	60.313	69.46	53.63
08-12-2000	45	47	43	47	2651000	44.96	57.28	60.193	69.1	59.49
11-12-2000	45	45	43	43	7794000	44.82	57	59.973	68.72	46.75
12-12-2000	43	43	41	43	3886000	44.68	56.7	59.753	68.34	46.75
13-12-2000	43	43	41	43	530500	44.46	56.37	59.467	67.96	46.75
14-12-2000	41	43	41	43	150000	44.24	56.07	59.18	67.635	46.75
15-12-2000	41	43	39	43	894500	44.02	55.66	58.893	67.255	46.75
18-12-2000	41	41	39	39	350000	43.8	55.23	58.58	66.91	35.68
19-12-2000	41	41	41	41	55500	43.62	54.86	58.347	66.575	42.96
20-12-2000	41	41	39	41	254500	43.54	54.51	58.113	66.24	42.96
21-12-2000	39	43	39	41	678500	43.42	54.16	57.813	65.905	42.96
22-12-2000	39	41	39	41	1026000	43.3	53.77	57.58	65.625	42.96
02-01-2001	39	39	37	39	21000	43.14	53.38	57.333	65.28	37.28
03-01-2001	37	37	35	35	1054500	42.94	52.95	57.06	64.97	29.03
04-01-2001	35	35	32	35	2198000	42.74	52.54	56.86	64.66	29.03
05-01-2001	35	35	35	35	841000	42.54	52.11	56.733	64.295	29.03
08-01-2001	35	37	32	37	280500	42.28	51.72	56.547	63.995	37.65
09-01-2001	32	35	30	32	462500	41.98	51.28	56.327	63.725	28.37
10-01-2001	32	32	30	30	1632500	41.68	50.82	56.093	63.39	25.65
11-01-2001	30	32	30	30	1619000	41.38	50.32	55.933	63.055	25.65
12-01-2001	30	30	30	30	35500	41.04	49.82	55.773	62.72	25.65
15-01-2001	28	30	28	30	3551500	40.7	49.34	55.613	62.44	25.65
16-01-2001	30	30	26	26	3401000	40.32	48.84	55.427	62.03	20.39
17-01-2001	28	28	26	28	4324000	40.02	48.36	55.253	61.63	28.31
18-01-2001	28	35	28	35	5543500	39.9	47.93	55.2	61.32	47.86
19-01-2001	35	35	30	32	2498000	39.68	47.49	55.053	60.995	42.51
22-01-2001	30	32	30	32	317000	39.46	47.05	54.907	60.67	42.51
23-01-2001	30	30	30	30	181500	39.2	46.59	54.747	60.335	39.13
24-01-2001	30	32	30	32	151500	38.98	46.18	54.6	60.01	43.93
25-01-2001	28	28	28	28	50000	38.72	45.77	54.427	59.665	37.55
26-01-2001	30	30	30	30	276500	38.5	45.34	54.267	59.33	42.08
29-01-2001	28	32	28	30	169000	38.28	44.93	54.107	58.995	42.08
30-01-2001	30	30	30	30	290000	38.06	44.56	53.947	58.66	42.08
31-01-2001	30	32	30	32	943500	37.84	44.23	53.8	58.335	46.89
01-02-2001	30	30	30	30	904000	37.58	43.84	53.64	58	43.04
02-02-2001	30	32	30	32	585000	37.44	43.47	53.493	57.73	47.67
05-02-2001	32	32	30	30	1722500	37.18	43.1	53.26	57.395	43.83
06-02-2001	30	30	26	28	1574500	36.92	42.69	53.013	57.105	40.34
07-02-2001	28	28	26	26	1222500	36.62	42.3	52.753	56.805	37.15
08-02-2001	26	28	26	28	3480500	36.32	41.95	52.433	56.515	42.08
09-02-2001	26	28	26	26	3300000	36.02	41.58	52.033	56.16	38.80
12-02-2001	26	28	26	28	1067000	35.72	41.26	51.713	55.815	43.54
13-02-2001	28	28	28	28	383000	35.46	40.96	51.44	55.47	43.54
14-02-2001	26	28	26	28	756500	35.16	40.66	51.18	55.18	43.54
15-02-2001	28	28	28	28	5167000	34.86	40.44	50.92	54.94	43.54
16-02-2001	28	28	26	26	2717000	34.52	40.14	50.66	54.69	39.43
19-02-2001	26	28	26	26	487000	34.14	39.86	50.387	54.44	39.43
20-02-2001	26	26	26	26	80000	33.76	39.58	50.113	54.19	39.43
21-02-2001	28	30	26	26	2236500	33.38	39.32	49.827	53.89	39.43
22-02-2001	26	28	26	26	460000	33	39.06	49.54	53.64	39.43
23-02-2001	28	28	26	26	1182500	32.62	38.82	49.253	53.39	39.43
26-02-2001	26	28	26	26	111500	32.2	38.58	48.92	53.195	39.43
27-02-2001	28	28	26	26	30500	31.86	38.34	48.62	52.945	39.43
28-02-2001	26	26	26	26	250000	31.52	38.1	48.307	52.695	39.43
01-03-2001	26	28	26	28	816000	31.22	37.84	47.987	52.405	48.84
02-03-2001	26	28	26	26	615000	30.88	37.56	47.673	52.105	41.84
06-03-2001	26	28	26	26	78500	30.54	37.28	47.287	51.805	41.84
07-03-2001	26	28	26	26	1725000	30.28	37.04	46.913	51.505	41.84
08-03-2001	26	28	26	28	2324500	30.02	36.82	46.58	51.265	50.67
09-03-2001	26	26	24	24	5049500	29.68	36.61	46.233	51.005	38.19
12-03-2001	24	24	22	22	3938500	29.3	36.36	45.873	50.685	33.71
13-03-2001	22	24	22	24	1084000	28.96	36.13	45.5	50.425	41.14
14-03-2001	22	24	22	22	2646500	28.62	35.88	45.127	50.155	36.71
15-03-2001	22	24	22	22	2024500	28.36	35.65	44.753	49.885	36.71
16-03-2001	24	24	24	24	3475500	28.14	35.44	44.407	49.68	43.73
19-03-2001	22	24	22	22	1321500	27.88	35.21	44.033	49.52	39.07
20-03-2001	24	24	24	24	6250000	27.62	34.95	43.687	49.315	45.35
21-03-2001	22	24	22	24	5925000	27.46	34.72	43.34	49.11	45.35
22-03-2001	24	30	24	28	3744500	27.42	34.55	43.02	48.925	55.90
23-03-2001	26	28	26	26	3025500	27.34	34.36	42.66	48.785	50.63
27-03-2001	28	28	26	26	309000	27.26	34.15	42.3	48.645	50.63
28-03-2001	26	26	24	24	1135000	27.14	33.92	41.94	48.495	45.65
29-03-2001	24	26	24	26	5684000	27.14	33.73	41.607	48.355	50.86
30-03-2001	24	28	24	24	3753500	27.06	33.54	41.26	48.205	46.10
02-04-2001	24	24	24	24	98000	26.84	33.37	40.9	48.11	46.10
03-04-2001	24	24	24	24	25000	26.68	33.18	40.553	47.96	46.10
04-04-2001	24	24	24	24	2010000	26.52	32.99	40.207	47.81	46.10
05-04-2001	24	24	24	24	50000	26.4	32.8	39.86	47.66	46.10
06-04-2001	24	24	24	24	17500	26.24	32.61	39.533	47.51	46.10
09-04-2001	24	24	24	24	1280000	26.16	32.44	39.233	47.36	46.10
10-04-2001	24	28	24	26	3079500	26.08	32.29	38.92	47.22	53.42
11-04-2001	26	26	24	24	1145500	25.96	32.12	38.607	47.07	46.60
12-04-2001	26	28	26	26	2643500	25.88	31.97	38.333	46.93	53.06
16-04-2001	26	26	24	26	262000	25.76	31.8	38.073	46.79	53.06
17-04-2001	26	26	24	24	1142500	25.64	31.61	37.773	46.64	46.54
18-04-2001	26	26	24	24	849000	25.48	31.46	37.473	46.49	46.54
19-04-2001	26	26	24	24	7355000	25.36	31.27	37.187	46.285	46.54
20-04-2001	24	26	22	26	1020500	25.32	31.12	36.9	46.09	53.65
23-04-2001	22	22	22	22	25000	25.24	30.93	36.613	45.875	41.70
24-04-2001	24	24	22	22	195000	25.12	30.72	36.34	45.605	41.70
25-04-2001	24	24	24	24	128500	25.08	30.55	36.08	45.295	48.37
26-04-2001	24	26	24	26	3736500	25.04	30.38	35.853	45.045	54.03
27-04-2001	26	26	24	24	941000	24.96	30.21	35.627	44.82	48.32
30-04-2001	26	26	26	26	125000	24.92	30.04	35.413	44.615	53.60
01-05-2001	24	26	24	26	278000	24.88	29.87	35.253	44.41	53.60
02-05-2001	24	24	24	24	50000	24.84	29.68	35.04	44.205	47.92
03-05-2001	26	26	26	26	175000	24.84	29.49	34.853	44	53.26
04-05-2001	26	26	26	26	10000	24.84	29.3	34.667	43.795	53.26
08-05-2001	26	26	26	26	2110000	24.84	29.11	34.493	43.58	53.26
09-05-2001	24	24	24	24	275000	24.8	28.9	34.307	43.355	47.22
10-05-2001	26	26	26	26	80000	24.8	28.71	34.147	43.14	52.96
11-05-2001	24	26	24	26	120000	24.8	28.5	33.987	42.89	52.96
14-05-2001	24	24	24	24	3000	24.76	28.31	33.813	42.655	47.03
15-05-2001	24	24	24	24	17500	24.72	28.12	33.64	42.41	47.03
16-05-2001	28	28	28	28	50000	24.72	27.97	33.467	42.17	57.96
17-05-2001	26	26	26	26	250000	24.72	27.8	33.28	41.935	52.16
18-05-2001	26	26	24	26	130000	24.72	27.63	33.093	41.645	52.16
21-05-2001	26	26	24	24	210000	24.68	27.48	32.92	41.355	46.74
25-05-2001	24	26	24	26	2165000	24.64	27.33	32.76	41.095	52.10
28-05-2001	26	26	24	24	33000	24.64	27.16	32.62	40.835	47.01
29-05-2001	26	26	26	26	1985000	24.72	27.01	32.48	40.585	52.06
30-05-2001	26	28	26	26	1570000	24.76	26.86	32.34	40.315	52.06
31-05-2001	26	26	26	26	105000	24.84	26.73	32.2	40.055	52.06
01-06-2001	26	26	26	26	107500	24.92	26.64	32.073	39.795	52.06
06-06-2001	26	26	24	24	3275000	24.92	26.53	31.933	39.535	46.14
07-06-2001	24	28	24	28	9575000	25.04	26.46	31.82	39.285	56.73
08-06-2001	26	26	26	26	68000	25.08	26.35	31.66	39.035	51.30
11-06-2001	26	26	26	26	260500	25.12	26.29	31.52	38.785	51.30
12-06-2001	26	28	26	28	5165000	25.12	26.27	31.407	38.545	56.17
13-06-2001	26	26	26	26	10000	25.12	26.23	31.28	38.275	50.71
14-06-2001	26	26	26	26	655000	25.12	26.19	31.14	38.005	50.71
15-06-2001	26	28	26	26	5005000	25.16	26.15	31	37.745	50.71
18-06-2001	28	28	28	28	1162500	25.2	26.17	30.887	37.505	56.04
19-06-2001	28	28	28	28	570500	25.28	26.17	30.787	37.265	56.04
20-06-2001	28	30	28	30	2622500	25.4	26.12	30.713	37.025	60.94
21-06-2001	30	32	30	30	1625000	25.52	26.1	30.627	36.795	60.94
22-06-2001	28	30	28	28	1820000	25.6	26.06	30.527	36.555	53.97
25-06-2001	28	28	28	28	27500	25.68	26.04	30.427	36.315	53.97
26-06-2001	28	28	28	28	257500	25.76	26	30.327	36.09	53.97
27-06-2001	30	30	30	30	1012000	25.88	26.02	30.253	35.895	59.73
28-06-2001	28	28	28	28	1745000	25.92	26	30.167	35.67	52.63
29-06-2001	30	30	28	28	858500	26	25.98	30.08	35.455	52.63
02-07-2001	28	28	28	28	105000	26.04	25.96	29.993	35.26	52.63
03-07-2001	28	28	28	28	910000	26.08	25.92	29.893	35.075	52.63
06-07-2001	28	28	28	28	1250000	26.16	25.9	29.793	34.87	52.63
09-07-2001	28	28	28	28	60000	26.24	25.86	29.72	34.665	52.63
10-07-2001	30	30	28	28	1935000	26.32	25.84	29.62	34.47	52.63
11-07-2001	28	28	28	28	615000	26.36	25.84	29.533	34.265	52.63
12-07-2001	28	28	28	28	1380000	26.48	25.86	29.447	34.08	52.63
13-07-2001	28	28	28	28	284500	26.6	25.86	29.347	33.905	52.63
16-07-2001	28	28	28	28	402500	26.68	25.88	29.26	33.73	52.63
17-07-2001	28	28	28	28	187500	26.72	25.88	29.16	33.57	52.63
18-07-2001	28	28	28	28	51500	26.8	25.88	29.073	33.42	52.63
19-07-2001	30	32	30	32	3694000	26.92	25.92	29	33.29	70.80
20-07-2001	30	30	30	30	80000	27	25.94	28.913	33.19	58.68
23-07-2001	32	32	30	30	372500	27.12	25.98	28.827	33.06	58.68
24-07-2001	30	30	28	28	1988000	27.16	26	28.713	32.93	48.96
25-07-2001	30	32	30	30	1672500	27.24	26.04	28.613	32.81	56.69
26-07-2001	30	30	30	30	30000	27.32	26.08	28.513	32.7	56.69
27-07-2001	30	32	28	30	261000	27.44	26.12	28.413	32.59	56.69
30-07-2001	32	32	32	32	1016000	27.56	26.18	28.327	32.5	63.58
31-07-2001	32	35	32	35	3012500	27.74	26.27	28.247	32.425	71.02
01-08-2001	35	35	32	32	4162500	27.9	26.33	28.173	32.335	58.21
02-08-2001	32	32	30	30	3209000	28.02	26.37	28.087	32.235	51.53
03-08-2001	30	30	30	30	565000	28.06	26.39	28	32.115	51.53
06-08-2001	30	30	30	30	10000	28.14	26.43	27.913	31.995	51.53
08-08-2001	32	32	32	32	535000	28.26	26.49	27.84	31.885	57.61
09-08-2001	32	32	30	30	650000	28.38	26.53	27.78	31.785	50.76
10-08-2001	30	30	30	30	10000	28.46	26.55	27.707	31.685	50.76
13-08-2001	32	32	32	32	290000	28.62	26.63	27.647	31.62	56.72
14-08-2001	32	32	32	32	1069000	28.74	26.73	27.587	31.545	56.72
15-08-2001	32	35	32	32	625000	28.86	26.81	27.527	31.47	56.72
16-08-2001	32	32	32	32	150000	28.98	26.91	27.48	31.395	56.72
20-08-2001	32	32	30	30	190500	29.06	26.99	27.447	31.32	48.78
21-08-2001	32	32	32	32	211000	29.22	27.07	27.427	31.255	55.49
22-08-2001	32	32	32	32	83500	29.3	27.17	27.407	31.19	55.49
23-08-2001	32	32	32	32	17000	29.42	27.25	27.373	31.1	55.49
24-08-2001	32	32	30	30	1024500	29.5	27.31	27.36	31.015	47.68
27-08-2001	32	32	30	30	176500	29.54	27.33	27.36	30.94	47.68
29-08-2001	28	28	28	28	1198500	29.58	27.35	27.347	30.855	40.99
30-08-2001	28	28	28	28	370000	29.62	27.37	27.333	30.76	40.99
31-08-2001	26	28	26	28	334000	29.66	27.41	27.32	30.665	40.99
03-09-2001	28	28	26	26	1174000	29.62	27.41	27.32	30.57	34.88
04-09-2001	28	28	28	28	50000	29.62	27.45	27.32	30.495	43.89
05-09-2001	28	28	28	28	620500	29.58	27.49	27.273	30.43	43.89
06-09-2001	28	28	28	28	300000	29.54	27.53	27.247	30.355	43.89
07-09-2001	28	28	28	28	249500	29.54	27.57	27.22	30.28	43.89
11-09-2001	28	28	28	28	413000	29.54	27.61	27.207	30.205	43.89
14-09-2001	28	28	26	26	195000	29.5	27.63	27.167	30.12	36.56
17-09-2001	26	26	26	26	475000	29.42	27.65	27.153	30.045	36.56
18-09-2001	24	24	24	24	25000	29.34	27.63	27.113	29.96	30.63
19-09-2001	26	26	24	24	115500	29.26	27.63	27.073	29.875	30.63
21-09-2001	26	26	24	24	62500	29.18	27.61	27.033	29.79	30.63
24-09-2001	24	24	24	24	450000	29.1	27.59	26.98	29.695	30.63
25-09-2001	24	24	24	24	260000	29.02	27.59	26.94	29.6	30.63
26-09-2001	22	24	22	24	30000	28.94	27.59	26.887	29.525	30.63
28-09-2001	22	22	22	22	75000	28.82	27.57	26.833	29.42	24.45
01-10-2001	24	24	24	24	8500	28.74	27.55	26.807	29.335	37.94
02-10-2001	22	22	22	22	175000	28.62	27.55	26.78	29.24	31.82
03-10-2001	19	19	19	19	50000	28.44	27.52	26.72	29.12	25.24
04-10-2001	22	22	22	22	50000	28.32	27.5	26.693	29.025	38.86
05-10-2001	22	22	22	22	250500	28.2	27.46	26.653	28.92	38.86
08-10-2001	19	19	19	19	130000	28.02	27.41	26.593	28.81	32.08
09-10-2001	22	22	22	22	107500	27.82	27.37	26.553	28.705	42.82
11-10-2001	19	22	19	19	1438000	27.6	27.3	26.493	28.585	36.59
12-10-2001	19	19	19	19	1407000	27.38	27.25	26.447	28.465	36.59
16-10-2001	19	22	19	22	150500	27.26	27.21	26.42	28.35	45.74
18-10-2001	19	19	19	19	100000	27.04	27.14	26.373	28.22	39.59
19-10-2001	19	19	19	19	600000	26.82	27.07	26.327	28.09	39.59
22-10-2001	22	22	19	22	601500	26.66	27.05	26.3	27.975	47.74
23-10-2001	19	19	19	19	1000000	26.4	26.98	26.253	27.845	41.68
24-10-2001	19	19	19	19	700000	26.08	26.91	26.207	27.705	41.68
25-10-2001	19	19	19	19	100000	25.82	26.86	26.16	27.585	41.68
29-10-2001	19	19	19	19	167000	25.6	26.81	26.113	27.465	41.68
30-10-2001	19	19	19	19	585000	25.38	26.72	26.053	27.345	41.68
31-10-2001	19	19	19	19	100000	25.16	26.65	26.007	27.225	41.68
01-11-2001	17	19	17	19	550000	24.9	26.58	25.96	27.105	41.68
02-11-2001	19	19	19	19	100000	24.68	26.53	25.913	27.005	41.68
05-11-2001	19	19	19	19	50000	24.46	26.46	25.853	26.895	41.68
06-11-2001	17	17	17	17	50000	24.16	26.39	25.807	26.775	35.78
07-11-2001	17	17	17	17	3000	23.86	26.3	25.773	26.655	35.78
09-11-2001	17	19	17	19	62500	23.6	26.23	25.74	26.545	44.84
12-11-2001	17	17	17	17	10000	23.3	26.14	25.707	26.435	38.93
13-11-2001	19	19	19	19	400000	23.08	26.07	25.687	26.355	46.52
14-11-2001	19	19	19	19	237500	22.82	26.02	25.653	26.275	46.52
15-11-2001	19	22	19	22	561500	22.62	25.96	25.653	26.21	56.03
16-11-2001	19	19	19	19	622000	22.36	25.89	25.62	26.12	47.02
19-11-2001	19	19	19	19	82500	22.14	25.82	25.587	26.055	47.02
20-11-2001	19	19	19	19	25000	21.92	25.73	25.527	26	47.02
23-11-2001	17	17	17	17	65000	21.7	25.64	25.467	25.935	41.47
27-11-2001	19	19	19	19	75000	21.52	25.57	25.42	25.88	48.07
28-11-2001	22	22	22	22	2164500	21.4	25.53	25.407	25.84	56.08
29-11-2001	22	22	22	22	1242000	21.32	25.47	25.38	25.82	56.08
30-11-2001	22	22	22	22	770000	21.2	25.41	25.367	25.79	56.08
03-12-2001	22	22	22	22	667500	21.08	25.33	25.353	25.725	56.08
04-12-2001	22	22	22	22	950000	20.96	25.25	25.34	25.675	56.08
05-12-2001	22	22	22	22	550000	20.84	25.19	25.327	25.625	56.08
06-12-2001	22	22	22	22	170000	20.72	25.13	25.313	25.585	56.08
07-12-2001	19	22	19	22	950000	20.64	25.07	25.3	25.535	56.08
10-12-2001	22	22	22	22	367500	20.56	24.99	25.287	25.505	56.08
13-12-2001	22	22	19	19	796000	20.46	24.9	25.24	25.45	43.13
19-12-2001	19	22	19	22	107000	20.42	24.84	25.227	25.41	54.45
27-12-2001	19	22	19	22	580500	20.38	24.78	25.2	25.37	54.45
28-12-2001	19	22	19	22	7500	20.34	24.72	25.173	25.32	54.45
03-01-2002	19	19	19	19	279000	20.24	24.63	25.14	25.265	43.61
04-01-2002	19	19	19	19	42500	20.14	24.54	25.107	25.2	43.61
07-01-2002	22	22	22	22	6500	20.14	24.48	25.093	25.16	54.19
09-01-2002	19	19	19	19	392500	20.04	24.39	25.047	25.115	45.08
10-01-2002	19	19	19	19	242500	19.98	24.3	25.027	25.08	45.08
14-01-2002	19	19	19	19	12500	19.98	24.21	25.007	25.035	45.08
16-01-2002	19	24	19	22	1866500	19.98	24.15	24.993	25.015	54.61
17-01-2002	22	22	22	22	150000	19.98	24.09	24.967	24.985	54.61
18-01-2002	22	22	19	19	36000	19.98	24	24.933	24.94	45.46
22-01-2002	22	22	22	22	265000	19.98	23.9	24.907	24.91	53.80
24-01-2002	22	22	22	22	550000	20.04	23.82	24.88	24.88	53.80
25-01-2002	22	24	22	24	303000	20.14	23.76	24.88	24.87	58.68
28-01-2002	24	24	22	22	286000	20.14	23.7	24.853	24.85	52.68
29-01-2002	22	22	22	22	160000	20.2	23.62	24.827	24.83	52.68
30-01-2002	22	22	22	22	100000	20.26	23.54	24.8	24.81	52.68
31-01-2002	22	22	19	19	615500	20.2	23.43	24.767	24.775	44.22
01-02-2002	22	24	22	24	750000	20.3	23.35	24.753	24.765	56.71
04-02-2002	24	24	24	24	50000	20.4	23.24	24.74	24.755	56.71
05-02-2002	22	22	22	22	850000	20.46	23.14	24.727	24.735	51.37
06-02-2002	19	19	19	19	70000	20.46	23.03	24.693	24.7	44.59
07-02-2002	19	19	19	19	150000	20.46	22.92	24.633	24.655	44.59
08-02-2002	19	19	19	19	5000	20.46	22.81	24.587	24.62	44.59
18-02-2002	19	22	19	22	35000	20.52	22.71	24.56	24.6	52.43
19-02-2002	19	19	19	19	100000	20.52	22.6	24.527	24.565	45.50
20-02-2002	22	22	22	22	10000	20.58	22.52	24.5	24.535	52.29
21-02-2002	19	19	19	19	337500	20.62	22.39	24.467	24.51	46.10
25-02-2002	19	19	19	19	46000	20.66	22.26	24.42	24.495	46.10
26-02-2002	19	19	19	19	330000	20.66	22.13	24.373	24.47	46.10
27-02-2002	19	19	19	19	254000	20.7	22	24.327	24.455	46.10
28-02-2002	19	19	19	19	400000	20.7	21.89	24.28	24.44	46.10
04-03-2002	19	19	17	19	976000	20.7	21.76	24.247	24.415	46.10
05-03-2002	17	17	17	17	50000	20.6	21.61	24.173	24.39	41.05
06-03-2002	17	17	17	17	825000	20.56	21.46	24.113	24.355	41.05
07-03-2002	17	17	17	17	12500	20.52	21.33	24.053	24.32	41.05
08-03-2002	17	17	17	17	100000	20.48	21.2	23.98	24.265	41.05
11-03-2002	17	19	17	19	2400000	20.52	21.11	23.933	24.23	48.62
12-03-2002	19	19	19	19	1071000	20.52	21.02	23.887	24.195	48.62
13-03-2002	17	19	17	19	77500	20.46	20.93	23.84	24.17	48.62
14-03-2002	17	19	17	19	1125500	20.4	20.86	23.78	24.135	48.62
18-03-2002	19	19	19	19	1330000	20.34	20.77	23.72	24.11	48.62
19-03-2002	19	24	19	24	4373000	20.38	20.73	23.68	24.11	64.94
20-03-2002	22	22	22	22	1108000	20.38	20.67	23.627	24.1	57.12
21-03-2002	24	24	19	19	1453500	20.32	20.58	23.567	24.075	47.83
22-03-2002	22	24	22	24	556500	20.36	20.54	23.54	24.075	59.62
25-03-2002	22	22	22	22	2395000	20.36	20.5	23.5	24.065	54.33
26-03-2002	22	22	22	22	330500	20.36	20.46	23.447	24.055	54.33
27-03-2002	19	19	19	19	65500	20.36	20.41	23.387	24.02	47.07
28-03-2002	19	19	19	19	50000	20.3	20.36	23.327	23.995	47.07
01-04-2002	19	19	19	19	502000	20.24	20.31	23.267	23.96	47.07
02-04-2002	19	19	19	19	110000	20.18	20.26	23.207	23.925	47.07
03-04-2002	19	19	19	19	10000	20.18	20.21	23.147	23.9	47.07
04-04-2002	19	22	19	22	5655000	20.24	20.19	23.107	23.89	55.66
05-04-2002	22	22	22	22	4065000	20.24	20.19	23.067	23.88	55.66
08-04-2002	22	22	22	22	1675000	20.3	20.17	23.027	23.86	55.66
09-04-2002	22	22	19	19	360000	20.3	20.14	22.967	23.845	46.28
10-04-2002	19	22	19	22	1150000	20.36	20.17	22.927	23.845	54.53
11-04-2002	22	22	22	22	872000	20.36	20.17	22.887	23.835	54.53
12-04-2002	22	22	22	22	1500000	20.36	20.17	22.847	23.815	54.53
15-04-2002	22	22	19	22	3512000	20.42	20.2	22.807	23.805	54.53
16-04-2002	22	22	22	22	388500	20.42	20.2	22.74	23.785	54.53
17-04-2002	22	22	22	22	127500	20.42	20.23	22.687	23.765	54.53
18-04-2002	22	22	22	22	375000	20.38	20.26	22.633	23.755	54.53
19-04-2002	22	22	22	22	3396500	20.38	20.26	22.593	23.735	54.53
22-04-2002	22	22	22	22	150000	20.38	20.29	22.54	23.715	54.53
23-04-2002	22	22	19	19	127000	20.32	20.29	22.467	23.68	41.97
24-04-2002	19	22	19	19	1415000	20.32	20.26	22.393	23.655	41.97
26-04-2002	19	19	19	19	300000	20.22	20.26	22.307	23.62	41.97
29-04-2002	19	19	19	19	188500	20.12	20.26	22.2	23.585	41.97
01-05-2002	19	19	19	19	60000	20.06	20.26	22.113	23.56	41.97
03-05-2002	19	19	19	19	875000	20.06	20.26	22.04	23.535	41.97
06-05-2002	19	19	19	19	500000	20.06	20.26	21.967	23.49	41.97
07-05-2002	19	19	19	19	55000	20.06	20.26	21.893	23.455	41.97
08-05-2002	19	19	19	19	50000	20	20.26	21.807	23.42	41.97
10-05-2002	19	22	19	22	4583500	20.06	20.29	21.753	23.41	59.94
13-05-2002	22	22	22	22	1445000	20.06	20.32	21.7	23.39	59.94
14-05-2002	22	22	19	19	558000	20.06	20.34	21.613	23.365	44.10
20-05-2002	19	19	19	19	8500	20.06	20.36	21.527	23.33	44.10
21-05-2002	19	19	19	19	325000	20.06	20.36	21.44	23.295	44.10
22-05-2002	19	19	19	19	5000	20.06	20.38	21.353	23.26	44.10
23-05-2002	19	22	19	19	1736500	20.06	20.38	21.28	23.225	44.10
27-05-2002	22	22	22	22	4653500	20.12	20.41	21.213	23.215	59.58
28-05-2002	22	22	22	22	215000	20.22	20.41	21.147	23.185	59.58
29-05-2002	22	24	22	22	721000	20.32	20.44	21.08	23.165	59.58
31-05-2002	24	24	22	24	1439500	20.46	20.49	21.04	23.155	67.15
03-06-2002	22	22	22	22	475000	20.56	20.52	20.987	23.125	55.88
04-06-2002	22	22	22	22	283000	20.62	20.57	20.947	23.105	55.88
05-06-2002	22	22	22	22	300000	20.68	20.6	20.907	23.085	55.88
06-06-2002	22	22	22	22	965000	20.74	20.6	20.867	23.065	55.88
07-06-2002	22	22	19	19	540000	20.74	20.57	20.82	23.02	41.74
10-06-2002	19	19	19	19	50000	20.74	20.54	20.76	22.975	41.74
12-06-2002	19	19	19	19	20000	20.64	20.51	20.7	22.92	41.74
13-06-2002	22	22	19	19	500000	20.58	20.48	20.64	22.865	41.74
17-06-2002	22	22	22	22	100000	20.64	20.48	20.6	22.835	56.53
18-06-2002	19	19	19	19	50000	20.54	20.45	20.54	22.79	44.39
26-06-2002	19	19	19	19	500	20.48	20.42	20.493	22.745	44.39
27-06-2002	22	22	22	22	772500	20.48	20.42	20.467	22.705	55.48
28-06-2002	22	22	22	22	2065000	20.54	20.45	20.453	22.675	55.48
01-07-2002	22	22	22	22	1005000	20.6	20.45	20.44	22.645	55.48
02-07-2002	19	19	19	19	30000	20.6	20.42	20.407	22.6	44.42
03-07-2002	19	19	19	19	500	20.6	20.39	20.373	22.555	44.42
05-07-2002	19	19	19	19	10000	20.6	20.39	20.34	22.51	44.42
08-07-2002	19	19	19	19	125000	20.54	20.39	20.307	22.465	44.42
09-07-2002	19	19	19	19	100000	20.48	20.36	20.287	22.42	44.42
10-07-2002	19	19	19	19	504000	20.42	20.36	20.253	22.375	44.42
11-07-2002	19	19	19	19	50000	20.42	20.36	20.233	22.33	44.42
12-07-2002	19	19	19	19	400000	20.36	20.36	20.233	22.285	44.42
15-07-2002	19	19	19	19	75000	20.3	20.33	20.213	22.24	44.42
17-07-2002	19	19	19	19	125000	20.24	20.3	20.193	22.195	44.42
18-07-2002	19	19	19	19	47000	20.18	20.3	20.193	22.15	44.42
19-07-2002	19	22	19	22	6000	20.18	20.3	20.193	22.1	61.68
22-07-2002	19	19	19	19	412500	20.12	20.27	20.193	22.045	46.22
23-07-2002	19	19	19	19	25000	20.06	20.22	20.193	21.99	46.22
24-07-2002	19	19	19	19	1635000	20	20.19	20.173	21.945	46.22
25-07-2002	17	17	17	17	25000	19.9	20.14	20.16	21.88	38.24
26-07-2002	17	17	17	17	1945000	19.86	20.09	20.147	21.815	38.24
29-07-2002	17	17	17	17	105000	19.82	20.07	20.113	21.75	38.24
30-07-2002	17	17	17	17	75000	19.78	20	20.1	21.675	38.24
31-07-2002	17	17	17	17	500000	19.74	19.93	20.087	21.585	38.24
01-08-2002	17	17	17	17	510000	19.7	19.88	20.073	21.51	38.24
02-08-2002	17	17	17	17	350000	19.66	19.86	20.06	21.445	38.24
05-08-2002	17	17	17	17	1625000	19.62	19.84	20.047	21.38	38.24
06-08-2002	17	17	17	17	1445000	19.58	19.82	20.033	21.315	38.24
07-08-2002	17	17	17	17	630000	19.54	19.77	20.02	21.24	38.24
08-08-2002	17	17	17	17	1490000	19.44	19.75	20.007	21.175	38.24
09-08-2002	17	17	17	17	1150000	19.34	19.7	19.993	21.11	38.24
12-08-2002	15	15	15	15	1640000	19.26	19.66	19.98	21.025	26.93
13-08-2002	17	17	17	17	25000	19.22	19.64	19.98	20.95	44.58
14-08-2002	17	19	17	19	35000	19.22	19.64	19.98	20.885	56.03
15-08-2002	19	19	15	15	37500	19.14	19.6	19.967	20.8	38.78
20-08-2002	17	17	17	17	40000	19.1	19.58	19.953	20.735	47.48
22-08-2002	17	17	17	17	5000	19	19.56	19.94	20.66	47.48
28-08-2002	17	17	17	17	450000	18.9	19.56	19.907	20.585	47.48
30-08-2002	17	17	17	17	12500	18.8	19.56	19.893	20.51	47.48
02-09-2002	17	17	17	17	2500	18.66	19.56	19.88	20.445	47.48
03-09-2002	17	17	15	17	101000	18.56	19.56	19.867	20.38	47.48
09-09-2002	15	17	15	17	60500	18.46	19.54	19.867	20.325	47.48
10-09-2002	15	17	15	17	1000	18.36	19.52	19.853	20.27	47.48
13-09-2002	15	17	15	17	36500	18.26	19.5	19.82	20.215	47.48
16-09-2002	15	17	15	17	68000	18.22	19.48	19.787	20.17	47.48
19-09-2002	15	17	15	17	3500	18.18	19.46	19.753	20.115	47.48
23-09-2002	15	15	15	15	525000	18.1	19.37	19.707	20.05	35.94
24-09-2002	15	17	15	17	15500	18.06	19.32	19.673	19.995	49.23
30-09-2002	15	17	15	17	10500	17.96	19.3	19.64	19.94	49.23
02-10-2002	15	17	15	17	475000	17.92	19.23	19.607	19.885	49.23
07-10-2002	15	17	15	17	88000	17.88	19.18	19.573	19.84	49.23
08-10-2002	19	19	19	19	500	17.82	19.15	19.553	19.805	60.31
09-10-2002	17	17	17	17	500	17.72	19.13	19.54	19.77	48.83
15-10-2002	9	15	9	15	115000	17.58	19.09	19.493	19.725	40.53
16-10-2002	17	17	17	17	500	17.54	19.07	19.46	19.69	49.74
23-10-2002	15	17	15	17	1500	17.5	19.05	19.427	19.655	49.74
25-10-2002	19	19	19	19	85000	17.5	19.05	19.427	19.63	57.39
28-10-2002	15	17	15	15	1102000	17.42	18.98	19.4	19.585	43.22
31-10-2002	17	17	15	15	90500	17.34	18.91	19.353	19.55	43.22
01-11-2002	13	17	13	17	20500	17.3	18.86	19.34	19.515	50.33
04-11-2002	15	17	15	17	53500	17.26	18.84	19.327	19.49	50.33
05-11-2002	15	15	15	15	125000	17.18	18.77	19.3	19.47	43.95
07-11-2002	15	17	15	17	1000	17.14	18.72	19.267	19.445	50.68
22-11-2002	15	15	15	15	500	17.06	18.65	19.22	19.41	44.88
25-11-2002	15	15	15	15	2000	16.98	18.58	19.193	19.39	44.88
26-11-2002	15	15	13	15	54500	16.84	18.51	19.147	19.355	44.88
28-11-2002	13	13	13	13	16500	16.72	18.42	19.087	19.325	39.26
29-11-2002	13	13	13	13	2000	16.6	18.33	19.013	19.295	39.26
03-12-2002	11	11	11	11	1000	16.44	18.22	18.94	19.24	34.28
11-12-2002	13	13	13	13	15500	16.36	18.13	18.88	19.21	42.18
12-12-2002	11	11	11	11	10000	16.24	18.05	18.807	19.17	37.34
13-12-2002	11	15	11	15	45000	16.2	18.01	18.78	19.135	49.74
18-12-2002	15	19	15	19	1000	16.24	18.01	18.747	19.135	58.57
20-12-2002	13	17	13	17	82000	16.24	17.99	18.7	19.125	53.51
23-12-2002	15	15	13	15	62000	16.2	17.95	18.653	19.105	48.95
27-12-2002	15	15	15	15	10000	16.16	17.91	18.627	19.085	48.95
07-01-2003	9	13	9	13	41000	16.08	17.85	18.587	19.055	44.56
08-01-2003	11	13	11	13	270000	16	17.79	18.547	19.025	44.56
09-01-2003	13	15	13	15	174500	15.96	17.75	18.5	19.005	49.79
10-01-2003	15	15	15	15	101000	15.92	17.68	18.473	18.985	49.79
14-01-2003	13	15	13	15	50500	15.88	17.61	18.427	18.965	49.79
15-01-2003	13	15	13	15	100500	15.88	17.57	18.4	18.955	49.79
20-01-2003	13	15	13	15	13000	15.84	17.53	18.373	18.945	49.79
21-01-2003	15	15	13	15	128000	15.76	17.49	18.347	18.925	49.79
22-01-2003	15	15	15	15	50000	15.76	17.45	18.32	18.915	49.79
23-01-2003	13	13	13	13	21000	15.68	17.39	18.28	18.885	42.97
24-01-2003	15	15	15	15	500	15.64	17.32	18.253	18.865	50.30
27-01-2003	13	15	13	15	566500	15.6	17.25	18.24	18.83	50.30
28-01-2003	13	17	13	17	493000	15.6	17.2	18.24	18.82	56.74
29-01-2003	15	17	15	17	40500	15.6	17.13	18.24	18.81	56.74
30-01-2003	15	15	15	15	115000	15.56	17.06	18.227	18.79	49.33
31-01-2003	15	15	15	15	17500	15.52	16.99	18.2	18.78	49.33
06-02-2003	15	15	15	15	250000	15.48	16.92	18.173	18.76	49.33
11-02-2003	15	15	15	15	10000	15.44	16.85	18.147	18.725	49.33
13-02-2003	15	15	15	15	23000	15.4	16.81	18.12	18.69	49.33
14-02-2003	15	15	15	15	157000	15.36	16.77	18.093	18.655	49.33
17-02-2003	15	15	15	15	500000	15.36	16.73	18.033	18.62	49.33
18-02-2003	15	17	15	17	361500	15.36	16.71	18	18.595	58.45
20-02-2003	15	15	15	15	1264000	15.32	16.64	17.973	18.56	48.96
24-02-2003	13	13	13	13	27500	15.24	16.58	17.9	18.515	41.67
25-02-2003	13	13	13	13	931000	15.16	16.52	17.84	18.47	41.67
27-02-2003	15	15	15	15	52500	15.08	16.45	17.793	18.435	50.26
28-02-2003	15	15	15	15	506000	15.04	16.38	17.767	18.415	50.26
07-03-2003	13	13	13	13	37500	15	16.29	17.727	18.37	42.93
11-03-2003	15	15	13	15	535500	14.96	16.25	17.7	18.335	50.68
13-03-2003	13	15	13	13	691500	14.88	16.19	17.66	18.29	44.21
14-03-2003	15	15	15	15	182500	14.8	16.15	17.633	18.27	50.95
17-03-2003	13	15	13	15	649500	14.8	16.11	17.587	18.25	50.95
19-03-2003	13	15	13	13	1701000	14.76	16.05	17.527	18.205	44.69
20-03-2003	13	13	13	13	1005000	14.68	15.99	17.467	18.175	44.69
24-03-2003	15	15	15	15	225000	14.64	15.95	17.44	18.155	51.59
25-03-2003	15	15	15	15	150000	14.64	15.91	17.393	18.135	51.59
31-03-2003	15	15	15	15	150000	14.6	15.87	17.347	18.1	51.59
01-04-2003	13	13	13	13	263000	14.56	15.81	17.287	18.055	44.64
04-04-2003	15	15	15	15	275000	14.56	15.77	17.24	18.035	51.65
07-04-2003	15	15	15	15	100000	14.56	15.7	17.193	18	51.65
08-04-2003	13	13	13	13	150000	14.56	15.64	17.133	17.955	45.03
09-04-2003	13	15	13	13	217500	14.56	15.58	17.073	17.9	45.03
10-04-2003	13	13	13	13	1030000	14.6	15.52	17.013	17.855	45.03
11-04-2003	13	13	13	13	150000	14.6	15.48	16.953	17.81	45.03
15-04-2003	13	13	13	13	730000	14.64	15.44	16.913	17.765	45.03
16-04-2003	13	13	13	13	10000	14.6	15.4	16.873	17.735	45.03
17-04-2003	15	15	13	15	1155500	14.52	15.38	16.847	17.69	54.19
21-04-2003	15	15	13	15	585000	14.48	15.36	16.82	17.645	54.19
22-04-2003	15	15	13	13	251000	14.44	15.32	16.78	17.6	45.42
23-04-2003	15	15	13	13	250500	14.4	15.28	16.74	17.57	45.42
24-04-2003	15	15	15	15	569500	14.44	15.26	16.713	17.55	54.05
25-04-2003	15	15	15	15	400000	14.48	15.24	16.687	17.53	54.05
29-04-2003	13	15	13	15	212000	14.48	15.22	16.66	17.495	54.05
30-04-2003	17	17	17	17	2500	14.52	15.22	16.627	17.485	61.62
01-05-2003	17	19	17	17	6651000	14.56	15.22	16.593	17.46	61.62
02-05-2003	19	19	17	17	1692500	14.6	15.24	16.58	17.45	61.62
05-05-2003	17	17	17	17	4577500	14.64	15.24	16.567	17.44	61.62
06-05-2003	17	19	17	17	176000	14.68	15.22	16.553	17.43	61.62
07-05-2003	19	19	17	19	83000	14.76	15.26	16.553	17.43	69.02
08-05-2003	17	17	17	17	2590500	14.84	15.26	16.54	17.42	57.16
09-05-2003	17	17	17	17	1192000	14.88	15.26	16.507	17.41	57.16
12-05-2003	17	17	17	17	40500	14.92	15.26	16.473	17.41	57.16
13-05-2003	17	19	17	19	590000	14.96	15.28	16.453	17.42	64.73
14-05-2003	19	19	17	19	880000	15	15.3	16.42	17.43	64.73
19-05-2003	17	17	17	17	17500	15.04	15.3	16.387	17.43	53.72
20-05-2003	17	19	17	19	8000	15.12	15.32	16.367	17.43	60.88
21-05-2003	19	19	19	19	100000	15.2	15.34	16.347	17.43	60.88
22-05-2003	19	19	19	19	300500	15.28	15.36	16.327	17.43	60.88
23-05-2003	19	19	19	19	875000	15.36	15.38	16.327	17.43	60.88
26-05-2003	19	19	19	19	1586000	15.44	15.4	16.327	17.43	60.88
27-05-2003	19	24	19	24	4839000	15.62	15.49	16.36	17.43	74.94
28-05-2003	26	26	22	24	660000	15.76	15.56	16.393	17.44	74.94
29-05-2003	26	26	24	24	180500	15.94	15.63	16.407	17.465	74.94
02-06-2003	24	26	24	24	281500	16.16	15.7	16.44	17.465	74.94
03-06-2003	24	24	24	24	254500	16.38	15.77	16.473	17.475	74.94
04-06-2003	24	24	24	24	952500	16.56	15.82	16.487	17.485	74.94
05-06-2003	24	26	24	26	1466500	16.78	15.91	16.513	17.52	79.53
06-06-2003	26	28	26	28	1898000	17.08	16.04	16.553	17.565	82.90
09-06-2003	30	32	28	30	3184000	17.38	16.17	16.627	17.62	85.48
10-06-2003	30	30	28	28	850000	17.68	16.28	16.687	17.665	73.54
11-06-2003	28	28	26	26	835000	17.9	16.35	16.733	17.7	63.93
12-06-2003	26	26	24	24	445000	18.08	16.44	16.767	17.71	56.04
13-06-2003	26	26	26	26	30000	18.34	16.55	16.813	17.73	61.20
16-06-2003	26	26	26	26	1850000	18.6	16.64	16.86	17.75	61.20
17-06-2003	26	26	26	26	675500	18.82	16.73	16.907	17.785	61.20
18-06-2003	26	26	26	26	500000	19.04	16.84	16.953	17.805	61.20
19-06-2003	24	24	24	24	10000	19.22	16.91	16.987	17.815	52.86
23-06-2003	26	26	24	24	3065000	19.44	17	17.02	17.825	52.86
24-06-2003	24	24	24	24	517500	19.62	17.09	17.053	17.835	52.86
25-06-2003	24	30	24	28	4101500	19.88	17.22	17.093	17.865	64.83
26-06-2003	26	26	26	26	325000	20.14	17.35	17.14	17.885	57.03
27-06-2003	26	26	26	26	540000	20.4	17.48	17.187	17.905	57.03
30-06-2003	26	26	26	26	25000	20.66	17.63	17.233	17.925	57.03
01-07-2003	24	24	24	24	5000	20.88	17.74	17.28	17.935	49.58
03-07-2003	26	26	24	24	1600000	21.1	17.87	17.327	17.96	49.58
08-07-2003	26	28	26	26	580000	21.36	17.98	17.387	17.995	56.22
09-07-2003	28	28	28	28	205000	21.62	18.07	17.46	18.04	61.65
10-07-2003	26	26	26	26	50000	21.84	18.16	17.52	18.075	54.38
11-07-2003	28	28	28	28	10000	22.14	18.29	17.593	18.12	59.52
14-07-2003	26	28	22	26	3395000	22.4	18.4	17.653	18.155	53.08
15-07-2003	26	28	26	28	5092500	22.66	18.55	17.727	18.2	57.98
16-07-2003	26	28	26	28	10025500	22.92	18.7	17.8	18.245	57.98
17-07-2003	28	28	26	26	1422500	23.14	18.81	17.86	18.28	51.72
18-07-2003	28	30	28	30	2634000	23.4	18.96	17.947	18.32	60.83
21-07-2003	30	32	30	30	7633000	23.66	19.11	18.033	18.36	60.83
22-07-2003	30	30	26	28	3315500	23.88	19.24	18.12	18.405	54.83
23-07-2003	26	26	26	26	75500	24.06	19.35	18.18	18.44	49.57
24-07-2003	26	28	26	28	1401000	24.28	19.48	18.24	18.485	54.29
25-07-2003	28	28	28	28	200000	24.46	19.61	18.327	18.53	54.29
28-07-2003	28	28	28	28	125000	24.68	19.76	18.4	18.575	54.29
30-07-2003	28	28	28	28	175000	24.9	19.89	18.473	18.605	54.29
31-07-2003	28	28	28	28	583000	25.12	20.02	18.547	18.635	54.29
01-08-2003	28	32	28	30	2465000	25.34	20.15	18.633	18.675	59.75
04-08-2003	32	43	32	39	21333000	25.74	20.37	18.78	18.75	74.51
05-08-2003	41	45	32	35	11983000	26.1	20.57	18.9	18.815	63.39
06-08-2003	37	37	35	37	998500	26.46	20.79	19.033	18.89	66.11
07-08-2003	37	39	37	39	1850500	26.86	21.03	19.18	18.975	68.63
08-08-2003	37	45	37	43	11234500	27.34	21.31	19.353	19.08	72.95
11-08-2003	43	45	39	39	3544000	27.74	21.55	19.5	19.18	63.52
12-08-2003	39	41	37	37	1327500	28.1	21.77	19.633	19.27	59.39
13-08-2003	41	43	39	39	3186500	28.4	22.01	19.793	19.37	62.05
14-08-2003	39	39	39	39	345000	28.7	22.23	19.94	19.47	62.05
15-08-2003	39	39	39	39	65000	29	22.47	20.087	19.555	62.05
19-08-2003	37	37	37	37	722500	29.26	22.71	20.22	19.645	57.36
20-08-2003	35	37	35	37	710000	29.52	22.95	20.353	19.735	57.36
21-08-2003	39	39	37	37	1750000	29.78	23.17	20.473	19.81	57.36
22-08-2003	37	37	37	37	100000	30	23.39	20.607	19.885	57.36
25-08-2003	39	41	37	39	4350000	30.22	23.65	20.767	19.97	61.29
26-08-2003	39	47	39	45	41273000	30.52	23.95	20.953	20.1	70.18
27-08-2003	45	52	45	45	34458500	30.86	24.27	21.14	20.23	70.18
28-08-2003	45	50	43	43	10657000	31.2	24.55	21.3	20.35	64.46
29-08-2003	43	43	43	43	2916000	31.58	24.83	21.487	20.47	64.46
01-09-2003	45	45	43	43	4344500	31.92	25.13	21.673	20.59	64.46
02-09-2003	43	45	43	43	3672500	32.26	25.43	21.847	20.71	64.46
03-09-2003	43	45	43	45	2943500	32.64	25.73	22.033	20.84	67.97
04-09-2003	45	45	43	43	7295000	32.98	26.01	22.22	20.96	61.43
05-09-2003	45	45	41	41	5626500	33.32	26.27	22.38	21.07	55.67
08-09-2003	43	50	43	47	15859000	33.78	26.61	22.593	21.21	65.98
09-09-2003	50	52	47	47	11992000	34.24	26.93	22.807	21.35	65.98
10-09-2003	47	47	43	43	4385500	34.54	27.21	22.993	21.455	55.92
11-09-2003	43	45	43	43	1906500	34.88	27.51	23.193	21.575	55.92
12-09-2003	43	45	41	43	11626000	35.22	27.81	23.393	21.695	55.92
15-09-2003	43	43	41	41	10436500	35.52	28.09	23.593	21.805	51.06
16-09-2003	41	50	41	47	25990000	35.98	28.43	23.82	21.955	61.79
17-09-2003	50	52	45	45	11099000	36.4	28.75	24.047	22.095	57.28
18-09-2003	45	45	43	45	2630000	36.78	29.07	24.247	22.235	57.28
19-09-2003	45	47	43	43	27905000	37.08	29.35	24.407	22.365	52.81
23-09-2003	43	45	43	45	19032500	37.46	29.65	24.593	22.505	56.47
24-09-2003	45	45	43	43	9255000	37.76	29.95	24.78	22.635	52.12
25-09-2003	43	45	43	45	3642000	38.14	30.27	24.98	22.775	55.79
26-09-2003	43	45	41	43	4830000	38.44	30.55	25.18	22.905	51.54
29-09-2003	43	43	43	43	1067000	38.74	30.83	25.38	23.035	51.54
30-09-2003	43	43	41	41	300000	39.04	31.09	25.553	23.155	47.35
01-10-2003	41	43	41	43	11789500	39.3	31.35	25.74	23.285	51.59
02-10-2003	43	47	43	47	9291500	39.64	31.65	25.953	23.435	58.73
03-10-2003	47	47	45	45	7727000	39.98	31.93	26.153	23.585	54.41
06-10-2003	47	47	45	45	1263000	40.36	32.21	26.353	23.725	54.41
07-10-2003	45	45	43	45	501000	40.7	32.49	26.553	23.855	54.41
08-10-2003	45	47	45	47	3125000	41.08	32.77	26.767	24.015	58.25
09-10-2003	45	45	45	45	1000000	41.42	33.05	26.98	24.155	53.40
10-10-2003	47	50	47	47	13811000	41.8	33.35	27.193	24.305	57.23
13-10-2003	47	47	45	45	590000	42.14	33.63	27.393	24.445	52.58
14-10-2003	47	47	45	45	716500	42.44	33.89	27.58	24.585	52.58
15-10-2003	45	45	45	45	1382500	42.56	34.15	27.767	24.725	52.58
16-10-2003	45	47	45	45	5809500	42.76	34.43	27.967	24.865	52.58
17-10-2003	45	45	45	45	2284500	42.92	34.69	28.167	25.005	52.58
20-10-2003	45	45	43	43	1867000	43	34.93	28.353	25.135	47.04
21-10-2003	45	45	43	43	1615000	43	35.17	28.54	25.265	47.04
23-10-2003	43	43	41	41	5240000	43.04	35.39	28.713	25.385	41.91
24-10-2003	43	43	41	41	2550500	43.12	35.61	28.887	25.505	41.91
27-10-2003	41	41	39	39	2863500	43.12	35.76	29.047	25.625	37.21
28-10-2003	41	41	41	41	3201000	43.16	35.93	29.207	25.745	43.98
29-10-2003	39	39	37	39	5520500	43.16	36.08	29.367	25.855	39.41
30-10-2003	39	39	39	39	110000	43.2	36.23	29.54	25.965	39.41
31-10-2003	39	39	37	37	4270500	43.2	36.36	29.7	26.065	35.17
03-11-2003	35	35	32	35	1300500	43.16	36.47	29.833	26.145	31.51
04-11-2003	35	37	35	37	840000	43.16	36.58	29.98	26.245	38.40
05-11-2003	39	39	39	39	1984500	43.16	36.69	30.153	26.365	44.42
06-11-2003	39	39	37	37	275000	43	36.76	30.3	26.465	40.19
07-11-2003	37	37	37	37	150000	42.84	36.85	30.46	26.565	40.19
10-11-2003	37	37	35	35	235000	42.68	36.94	30.593	26.645	36.20
11-11-2003	35	35	35	35	710000	42.52	37.05	30.727	26.745	36.20
12-11-2003	37	37	35	35	1250000	42.36	37.14	30.873	26.845	36.20
13-11-2003	35	35	35	35	516000	42.2	37.23	31.02	26.935	36.20
14-11-2003	35	35	32	32	763500	41.94	37.29	31.133	27.01	30.15
17-11-2003	32	32	32	32	192500	41.72	37.35	31.247	27.095	30.15
18-11-2003	32	32	32	32	675000	41.54	37.43	31.36	27.17	30.15
19-11-2003	32	32	32	32	1134000	41.24	37.51	31.487	27.255	30.15
20-11-2003	30	32	30	32	2145000	40.94	37.59	31.6	27.34	30.15
21-11-2003	32	32	32	32	300000	40.72	37.63	31.713	27.425	30.15
01-12-2003	35	35	35	35	100000	40.56	37.72	31.86	27.535	44.59
02-12-2003	35	41	35	39	4076000	40.48	37.85	32.033	27.665	57.28
03-12-2003	39	39	37	37	1453000	40.4	37.96	32.193	27.795	50.99
04-12-2003	37	37	37	37	1148500	40.2	38.09	32.353	27.915	50.99
09-12-2003	35	35	35	35	1300000	40	38.2	32.5	28.035	45.23
10-12-2003	35	35	35	35	50000	39.8	38.29	32.647	28.135	45.23
11-12-2003	37	37	37	37	612500	39.68	38.38	32.793	28.225	51.58
12-12-2003	37	37	37	37	50000	39.52	38.49	32.94	28.325	51.58
15-12-2003	35	35	35	35	577500	39.36	38.56	33.087	28.425	45.47
16-12-2003	32	35	32	35	36000	39.16	38.65	33.233	28.525	45.47
18-12-2003	35	35	35	35	9500	39	38.72	33.367	28.635	45.47
19-12-2003	35	35	35	35	37500	38.84	38.79	33.5	28.745	45.47
22-12-2003	32	35	32	35	16000	38.72	38.88	33.633	28.845	45.47
23-12-2003	35	35	35	35	12500	38.56	38.93	33.753	28.945	45.47
29-12-2003	35	35	35	35	200000	38.32	38.98	33.873	29.045	45.47
30-12-2003	35	35	35	35	100000	38.12	39.05	33.993	29.145	45.47
02-01-2004	32	35	32	35	595000	37.92	39.14	34.113	29.245	45.47
05-01-2004	35	37	35	37	739000	37.76	39.23	34.247	29.355	55.69
06-01-2004	39	43	37	39	10449500	37.6	39.34	34.38	29.475	63.13
07-01-2004	37	39	37	39	992000	37.48	39.45	34.527	29.605	63.13
08-01-2004	37	37	37	37	660000	37.28	39.54	34.66	29.715	52.84
09-01-2004	39	39	37	37	4592500	37.12	39.63	34.793	29.825	52.84
12-01-2004	37	39	37	39	467500	37	39.72	34.927	29.935	60.34
13-01-2004	37	37	37	37	500000	36.84	39.7	35.047	30.035	51.52
14-01-2004	39	39	39	39	1322500	36.72	39.74	35.193	30.155	58.11
15-01-2004	37	37	37	37	1612500	36.56	39.74	35.313	30.265	50.69
16-01-2004	37	39	37	39	343000	36.48	39.74	35.447	30.385	56.65
19-01-2004	39	43	39	39	6570500	36.4	39.7	35.58	30.505	56.65
20-01-2004	41	41	41	41	725000	36.4	39.72	35.727	30.635	61.99
21-01-2004	39	47	39	43	17940500	36.44	39.78	35.887	30.775	66.43
23-01-2004	43	45	43	45	11269000	36.56	39.84	36.027	30.925	70.19
26-01-2004	43	43	43	43	1112500	36.6	39.88	36.153	31.055	62.64
27-01-2004	43	43	43	43	3256500	36.68	39.92	36.28	31.195	62.64
28-01-2004	43	43	41	41	1627000	36.72	39.96	36.393	31.335	55.69
29-01-2004	43	43	41	41	1507500	36.8	40	36.507	31.475	55.69
30-01-2004	41	41	41	41	750000	36.92	40.04	36.62	31.605	55.69
03-02-2004	41	41	41	41	731000	37	40.08	36.72	31.735	55.69
04-02-2004	41	41	41	41	250000	37.04	40.1	36.807	31.875	55.69
05-02-2004	41	43	41	43	301500	37.16	40.08	36.893	32.015	61.83
06-02-2004	43	43	41	41	430500	37.24	40.04	36.98	32.155	53.81
09-02-2004	41	41	41	41	27500	37.36	40.02	37.08	32.285	53.81
10-02-2004	41	41	41	41	500	37.48	40	37.193	32.415	53.81
11-02-2004	43	43	41	41	675500	37.6	39.98	37.293	32.555	53.81
12-02-2004	41	41	41	41	1952500	37.72	39.96	37.393	32.695	53.81
13-02-2004	41	41	41	41	1017500	37.9	39.92	37.493	32.825	53.81
16-02-2004	39	39	39	39	10000	38.04	39.88	37.58	32.945	44.75
17-02-2004	39	41	39	41	965000	38.22	39.88	37.693	33.075	53.23
18-02-2004	43	47	43	47	17886000	38.52	39.88	37.847	33.245	68.73
19-02-2004	47	47	41	41	3690000	38.7	39.82	37.96	33.375	50.65
20-02-2004	43	43	43	43	100000	38.92	39.82	38.06	33.515	54.91
24-02-2004	43	43	41	41	361000	39.04	39.8	38.16	33.655	50.24
25-02-2004	43	43	41	43	301000	39.12	39.8	38.273	33.805	54.41
26-02-2004	43	45	43	45	6717000	39.28	39.84	38.4	33.965	58.19
27-02-2004	43	43	43	43	1134000	39.4	39.8	38.527	34.115	53.42
01-03-2004	41	41	39	39	1405000	39.48	39.74	38.627	34.245	45.41
02-03-2004	39	39	39	39	25000	39.56	39.68	38.713	34.375	45.41
03-03-2004	41	43	41	41	148000	39.64	39.66	38.8	34.505	49.78
04-03-2004	43	43	43	43	1578000	39.76	39.64	38.913	34.645	53.76
05-03-2004	43	45	43	45	834500	39.96	39.66	39.027	34.805	57.40
08-03-2004	45	45	43	43	600000	40.12	39.64	39.14	34.955	52.92
09-03-2004	43	45	43	43	847000	40.28	39.64	39.24	35.095	52.92
11-03-2004	41	41	41	41	1800000	40.4	39.62	39.327	35.225	48.52
12-03-2004	39	39	39	39	4502000	40.48	39.6	39.413	35.345	44.54
15-03-2004	39	39	39	39	1865000	40.56	39.56	39.473	35.455	44.54
16-03-2004	39	39	37	37	825000	40.6	39.46	39.52	35.555	40.66
17-03-2004	39	39	39	39	910000	40.68	39.4	39.593	35.665	45.74
18-03-2004	39	39	39	39	415000	40.76	39.34	39.68	35.775	45.74
19-03-2004	37	39	37	39	9000	40.8	39.28	39.753	35.885	45.74
23-03-2004	37	37	37	37	125000	40.76	39.18	39.813	35.975	41.32
24-03-2004	39	41	39	39	1407500	40.76	39.12	39.887	36.085	46.85
25-03-2004	37	37	37	37	1475000	40.76	39.02	39.947	36.185	42.54
26-03-2004	37	37	35	35	400000	40.72	38.92	39.993	36.275	38.70
29-03-2004	35	35	35	35	20500	40.64	38.82	40.027	36.355	38.70
01-04-2004	35	35	35	35	200000	40.6	38.72	40	36.435	38.70
06-04-2004	37	39	37	37	475000	40.56	38.64	40.013	36.535	44.91
08-04-2004	39	41	37	37	1516000	40.56	38.56	40.013	36.625	44.91
12-04-2004	37	37	37	37	852500	40.52	38.5	40	36.715	44.91
13-04-2004	37	37	37	37	45000	40.48	38.44	39.96	36.805	44.91
14-04-2004	37	37	37	37	302000	40.4	38.4	39.947	36.895	44.91
15-04-2004	37	37	37	37	516000	40.28	38.36	39.947	36.985	44.91
16-04-2004	39	43	39	43	6027000	40.24	38.4	39.973	37.08	62.63
19-04-2004	41	41	41	41	2092500	40.2	38.4	39.987	37.165	56.15
20-04-2004	41	41	41	41	495500	40.16	38.42	40	37.25	56.15
21-04-2004	39	39	39	39	314000	40.12	38.42	40.013	37.325	50.13
22-04-2004	39	41	39	41	3165500	40.12	38.46	40.04	37.41	55.29
23-04-2004	41	41	39	39	1720000	40.08	38.5	40.053	37.485	49.75
26-04-2004	41	41	39	41	150000	40.08	38.54	40.08	37.56	54.64
27-04-2004	41	41	39	41	3485500	40.08	38.56	40.093	37.625	54.64
28-04-2004	39	39	39	39	10000	40	38.58	40.053	37.67	49.09
29-04-2004	39	39	39	39	210000	39.96	38.6	40.013	37.725	49.09
30-04-2004	37	37	37	37	265000	39.88	38.62	39.973	37.78	43.92
04-05-2004	39	41	39	39	6145500	39.84	38.66	39.947	37.855	49.64
05-05-2004	37	37	37	37	505000	39.76	38.68	39.907	37.91	44.73
06-05-2004	37	37	35	35	1005000	39.64	38.68	39.853	37.955	40.42
07-05-2004	37	37	37	37	1500500	39.56	38.73	39.8	38.01	46.02
10-05-2004	35	35	32	32	1300000	39.42	38.73	39.727	38.04	36.73
11-05-2004	35	35	32	35	760000	39.3	38.76	39.687	38.095	44.03
12-05-2004	35	37	35	37	520000	39.1	38.81	39.62	38.16	48.31
13-05-2004	37	37	35	35	873500	38.98	38.84	39.54	38.215	44.63
14-05-2004	32	32	32	32	1791500	38.76	38.84	39.467	38.235	39.75
17-05-2004	32	32	30	30	450000	38.54	38.79	39.38	38.255	36.85
18-05-2004	32	32	30	30	485000	38.28	38.7	39.293	38.275	36.85
19-05-2004	30	30	30	30	590500	37.98	38.63	39.22	38.295	36.85
21-05-2004	35	35	32	32	143500	37.76	38.58	39.12	38.335	42.12
24-05-2004	35	35	30	30	79000	37.58	38.53	39.02	38.365	38.65
27-05-2004	30	32	30	32	27500	37.44	38.5	38.933	38.395	43.65
28-05-2004	32	32	32	32	110000	37.26	38.45	38.86	38.415	43.65
31-05-2004	32	32	32	32	16000	37.04	38.4	38.773	38.445	43.65
02-06-2004	32	32	28	28	133500	36.7	38.33	38.673	38.445	36.26
07-06-2004	28	28	28	28	50000	36.4	38.26	38.56	38.455	36.26
08-06-2004	28	28	28	28	129000	36.1	38.19	38.46	38.455	36.26
10-06-2004	30	30	30	30	4500	35.88	38.14	38.373	38.465	42.36
14-06-2004	28	28	28	28	25000	35.66	38.07	38.287	38.475	38.40
15-06-2004	28	28	28	28	25000	35.44	38	38.187	38.465	38.40
18-06-2004	26	26	26	26	10000	35.22	37.91	38.047	38.445	34.65
23-06-2004	26	26	26	26	271000	34.96	37.82	37.92	38.435	34.65
24-06-2004	26	26	26	26	651000	34.7	37.73	37.793	38.435	34.65
25-06-2004	26	28	26	28	433500	34.48	37.64	37.68	38.435	41.76
28-06-2004	26	26	26	26	500	34.26	37.51	37.54	38.425	37.38
30-06-2004	30	30	30	30	251500	34.08	37.42	37.44	38.435	48.91
01-07-2004	32	32	32	32	1058000	33.98	37.37	37.34	38.455	53.52
02-07-2004	30	35	30	35	1024500	33.98	37.35	37.273	38.49	59.43
05-07-2004	30	35	30	35	1024500	33.98	37.31	37.207	38.515	59.43
06-07-2004	32	32	30	30	315000	33.88	37.24	37.107	38.47	47.70
07-07-2004	32	37	32	37	2577500	33.88	37.22	37.053	38.48	59.70
08-07-2004	35	35	32	32	355000	33.78	37.17	36.967	38.455	50.75
13-07-2004	32	32	32	32	305000	33.68	37.1	36.893	38.42	50.75
14-07-2004	32	32	32	32	250000	33.58	37.03	36.82	38.365	50.75
16-07-2004	30	32	30	32	177500	33.48	36.94	36.76	38.33	50.75
20-07-2004	32	32	32	32	600000	33.38	36.83	36.7	38.305	50.75
21-07-2004	30	30	30	30	3500	33.12	36.68	36.64	38.26	46.69
23-07-2004	32	32	32	32	250000	32.94	36.57	36.58	38.225	50.91
26-07-2004	32	32	32	32	110000	32.76	36.46	36.533	38.19	50.91
27-07-2004	32	32	32	32	98500	32.62	36.37	36.487	38.165	50.91
28-07-2004	32	35	32	35	4000	32.5	36.31	36.473	38.155	57.26
29-07-2004	32	32	32	32	50000	32.36	36.22	36.453	38.13	50.26
03-08-2004	30	30	30	30	30000	32.14	36.11	36.407	38.095	46.21
05-08-2004	30	32	30	32	210000	31.96	36.02	36.36	38.06	50.51
06-08-2004	30	30	30	30	10000	31.78	35.89	36.313	37.985	46.50
10-08-2004	30	30	30	30	150000	31.6	35.78	36.267	37.91	46.50
11-08-2004	30	30	30	30	5000	31.46	35.67	36.233	37.845	46.50
13-08-2004	30	30	30	30	15000	31.28	35.56	36.2	37.78	46.50
20-08-2004	30	30	30	30	95000	31.14	35.45	36.167	37.715	46.50
23-08-2004	30	30	30	30	35000	31.04	35.34	36.133	37.65	46.50
24-08-2004	30	30	30	30	665000	30.9	35.23	36.12	37.575	46.50
26-08-2004	30	30	30	30	1075000	30.86	35.14	36.107	37.51	46.50
30-08-2004	28	32	28	28	1047000	30.72	35.01	36.08	37.445	40.67
01-09-2004	28	28	28	28	50000	30.54	34.82	36.053	37.35	40.67
02-09-2004	28	30	28	30	50500	30.44	34.71	36.04	37.265	48.21
03-09-2004	30	30	30	30	24000	30.4	34.58	36.027	37.2	48.21
06-09-2004	30	30	30	30	51000	30.4	34.47	35.993	37.135	48.21
07-09-2004	30	32	30	32	1315000	30.44	34.36	35.947	37.08	55.30
08-09-2004	35	37	35	35	3112000	30.54	34.26	35.933	37.05	63.39
09-09-2004	37	37	32	37	1253500	30.64	34.2	35.933	37	67.60
10-09-2004	37	37	35	35	30000	30.74	34.16	35.933	36.95	60.15
14-09-2004	37	37	35	35	516000	30.8	34.12	35.933	36.9	60.15
15-09-2004	35	35	35	35	30000	30.86	34.06	35.92	36.86	60.15
16-09-2004	35	35	35	35	11000	30.92	33.98	35.907	36.81	60.15
21-09-2004	37	37	35	35	424000	31.06	33.88	35.907	36.77	60.15
22-09-2004	32	32	32	32	25000	31.14	33.77	35.887	36.705	48.53
23-09-2004	35	35	35	35	1538500	31.28	33.69	35.887	36.665	57.39
24-09-2004	35	35	35	35	2874000	31.38	33.63	35.887	36.625	57.39
27-09-2004	35	37	35	35	7001500	31.52	33.59	35.887	36.595	57.39
28-09-2004	35	37	35	37	184000	31.7	33.57	35.9	36.565	62.74
29-09-2004	35	35	35	35	250000	31.88	33.55	35.9	36.505	55.27
30-09-2004	35	37	35	35	375000	32.06	33.51	35.9	36.455	55.27
01-10-2004	35	35	35	35	80000	32.24	33.47	35.9	36.405	55.27
04-10-2004	35	37	32	37	1030000	32.42	33.45	35.9	36.365	61.06
05-10-2004	37	37	35	37	1145000	32.64	33.45	35.887	36.315	61.06
06-10-2004	35	35	35	35	4387500	32.74	33.41	35.86	36.265	53.09
07-10-2004	35	35	35	35	450000	32.8	33.39	35.847	36.205	53.09
08-10-2004	35	35	35	35	500000	32.8	33.39	35.833	36.155	53.09
11-10-2004	35	37	35	35	3623000	32.8	33.39	35.807	36.105	53.09
12-10-2004	35	39	35	39	5097000	32.98	33.43	35.82	36.075	65.28
13-10-2004	39	41	39	41	2575000	33.06	33.47	35.833	36.055	69.54
14-10-2004	39	41	39	41	1186500	33.24	33.51	35.86	36.035	69.54
15-10-2004	39	39	39	39	825000	33.38	33.53	35.86	36.015	60.88
18-10-2004	39	39	39	39	50000	33.52	33.55	35.86	35.995	60.88
19-10-2004	41	41	35	37	1553000	33.62	33.55	35.833	35.975	53.19
22-10-2004	35	37	35	35	2250000	33.68	33.53	35.78	35.945	46.82
25-10-2004	35	35	32	32	260000	33.72	33.42	35.693	35.91	39.24
26-10-2004	32	35	32	32	85000	33.72	33.33	35.62	35.865	39.24
27-10-2004	32	35	32	32	122500	33.72	33.24	35.547	35.83	39.24
28-10-2004	37	37	32	32	395000	33.72	33.17	35.487	35.795	39.24
29-10-2004	35	35	32	32	55000	33.66	33.08	35.427	35.77	39.24
01-11-2004	32	35	32	35	20500	33.72	33.04	35.387	35.77	50.79
02-11-2004	35	35	32	32	776000	33.76	32.95	35.327	35.745	42.16
03-11-2004	35	35	35	35	172500	33.82	32.89	35.287	35.725	51.10
04-11-2004	35	37	35	35	1513500	33.92	32.85	35.233	35.715	51.10
05-11-2004	35	37	35	35	570000	34.02	32.81	35.193	35.705	51.10
08-11-2004	35	37	35	35	201000	34.12	32.79	35.153	35.705	51.10
09-11-2004	35	37	35	37	865000	34.26	32.77	35.127	35.715	57.06
10-11-2004	35	35	35	35	275000	34.36	32.75	35.087	35.715	50.44
11-11-2004	35	35	35	35	165000	34.46	32.75	35.047	35.715	50.44
12-11-2004	37	41	37	37	6753000	34.6	32.75	35.02	35.74	56.32
22-11-2004	37	37	37	37	62500	34.74	32.8	35.007	35.765	56.32
23-11-2004	39	41	37	39	5551000	34.96	32.84	34.993	35.8	61.60
24-11-2004	39	41	39	39	476500	35.18	32.86	34.94	35.835	61.60
25-11-2004	39	39	39	39	600000	35.36	32.9	34.927	35.87	61.60
26-11-2004	39	39	39	39	1110000	35.54	32.97	34.9	35.905	61.60
29-11-2004	39	41	39	41	1700000	35.76	33.08	34.9	35.935	66.97
30-11-2004	41	41	39	39	553500	35.9	33.17	34.873	35.935	58.20
01-12-2004	41	45	41	45	1387000	36.1	33.32	34.873	35.975	70.63
02-12-2004	43	43	41	43	781500	36.22	33.43	34.873	36.005	63.82
03-12-2004	45	45	43	43	5730000	36.38	33.56	34.9	36.045	63.82
06-12-2004	43	43	43	43	1590500	36.54	33.67	34.927	36.085	63.82
07-12-2004	43	45	43	43	512500	36.7	33.78	34.94	36.115	63.82
08-12-2004	43	45	43	45	1740500	36.9	33.91	34.953	36.155	67.97
09-12-2004	45	50	43	47	21373500	37.14	34.1	34.967	36.215	71.49
10-12-2004	47	63	45	63	41876000	37.76	34.45	35.1	36.355	85.37
14-12-2004	65	67	54	60	38480000	38.26	34.77	35.213	36.48	77.73
15-12-2004	58	60	56	58	3033000	38.72	35.05	35.327	36.595	73.04
16-12-2004	56	67	56	60	15500000	39.22	35.37	35.467	36.72	74.68
17-12-2004	60	63	60	63	1824500	39.74	35.72	35.627	36.86	76.95
20-12-2004	60	82	60	80	42354000	40.64	36.26	35.913	37.085	85.11
21-12-2004	82	82	76	78	10901500	41.5	36.78	36.173	37.3	81.46
22-12-2004	78	84	78	80	18348500	42.4	37.32	36.447	37.525	82.28
23-12-2004	82	95	80	93	35927500	43.52	37.97	36.807	37.805	86.46
27-12-2004	95	101	84	86	25831000	44.5	38.57	37.133	38.04	76.05
28-12-2004	86	86	78	82	25638000	45.44	39.09	37.42	38.255	70.80
29-12-2004	84	84	82	84	3562500	46.42	39.61	37.733	38.49	71.85
30-12-2004	82	82	80	82	3836000	47.36	40.08	38.047	38.715	69.18
03-01-2005	82	82	80	82	1168500	48.3	40.55	38.36	38.93	69.18
04-01-2005	86	88	82	88	7568000	49.28	41.13	38.713	39.185	72.71
05-01-2005	86	88	82	84	5618000	50.14	41.6	39.027	39.41	67.18
06-01-2005	84	86	82	84	6115500	51	42.12	39.34	39.645	67.18
07-01-2005	86	95	86	93	26773000	52.08	42.73	39.713	39.915	72.61
10-01-2005	93	108	93	108	45426000	53.46	43.49	40.187	40.26	78.88
11-01-2005	110	119	110	119	43938500	55.1	44.36	40.733	40.65	82.11
12-01-2005	119	119	112	117	16536000	56.74	45.21	41.267	41.02	79.72
13-01-2005	117	117	110	114	9577500	58.38	46.05	41.74	41.365	76.14
14-01-2005	114	114	108	110	4111000	59.94	46.83	42.2	41.7	71.53
17-01-2005	108	108	104	104	7371500	61.38	47.55	42.62	42.005	65.16
18-01-2005	106	110	104	108	7889500	62.9	48.31	43.08	42.34	67.25
19-01-2005	108	112	106	110	6986000	64.46	49.06	43.54	42.685	68.28
20-01-2005	112	112	106	108	3272500	65.92	49.82	44	43.02	66.05
24-01-2005	108	108	104	108	1517000	67.44	50.6	44.447	43.355	66.05
25-01-2005	106	106	104	106	2163000	68.86	51.34	44.88	43.68	63.64
26-01-2005	106	106	101	101	3676000	70.18	52.05	45.293	43.97	57.94
27-01-2005	104	110	99	101	13439500	71.5	52.76	45.707	44.27	57.94
28-01-2005	101	101	95	101	4707000	72.82	53.47	46.133	44.57	57.94
31-01-2005	101	104	99	101	2876500	74.1	54.18	46.547	44.87	57.94
01-02-2005	99	104	97	99	2724000	75.38	54.87	46.96	45.16	55.28
02-02-2005	101	101	99	99	4917500	76.66	55.56	47.387	45.45	55.28
03-02-2005	97	99	95	97	3085000	77.86	56.23	47.787	45.73	52.48
04-02-2005	97	101	97	101	3418500	79.14	56.94	48.247	46.04	57.15
07-02-2005	101	101	97	99	1270500	80.34	57.65	48.673	46.33	54.28
08-02-2005	97	101	97	99	626000	81.54	58.36	49.087	46.59	54.28
11-02-2005	97	99	97	99	371000	82.74	59.05	49.513	46.88	54.28
14-02-2005	97	99	95	97	696500	83.9	59.72	49.947	47.15	51.07
15-02-2005	97	99	95	95	1478500	84.98	60.37	50.38	47.42	48.02
16-02-2005	99	104	97	97	5927000	86.14	61.02	50.827	47.69	51.17
17-02-2005	99	101	95	95	2343000	87.14	61.62	51.26	47.94	48.04
18-02-2005	95	104	95	99	3757500	88.26	62.24	51.707	48.22	54.08
21-02-2005	99	110	99	106	11771000	89.52	62.95	52.213	48.555	62.35
22-02-2005	112	112	104	106	6621000	90.78	63.66	52.707	48.89	62.35
23-02-2005	106	121	106	108	33969000	92.08	64.39	53.213	49.225	64.46
24-02-2005	112	114	108	108	14186500	93.34	65.12	53.72	49.55	64.46
25-02-2005	110	110	104	104	3883500	94.48	65.81	54.227	49.845	57.02
28-02-2005	106	108	104	108	2120500	95.38	66.57	54.76	50.17	61.77
01-03-2005	108	112	108	110	2347500	96.38	67.32	55.307	50.505	63.92
02-03-2005	108	119	108	112	22428000	97.46	68.09	55.853	50.86	65.98
03-03-2005	114	151	112	151	133724500	99.28	69.25	56.673	51.42	84.53
04-03-2005	153	155	138	140	60606500	100.82	70.28	57.42	51.925	72.52
07-03-2005	142	151	140	142	19884000	102.06	71.35	58.193	52.45	73.26
09-03-2005	151	162	145	158	54479500	103.66	72.58	59.073	53.045	78.32
10-03-2005	160	181	158	177	67551000	105.6	74	60.08	53.735	82.54
14-03-2005	177	188	175	179	42815000	107.32	75.42	61.087	54.435	82.92
15-03-2005	179	203	179	188	65991500	109.36	76.93	62.167	55.19	84.53
16-03-2005	190	196	188	190	22791500	111.52	78.48	63.233	55.945	84.88
17-03-2005	190	192	181	192	11325500	113.68	80.05	64.3	56.72	85.23
18-03-2005	192	205	190	196	42867500	115.96	81.66	65.373	57.525	85.94
21-03-2005	199	203	190	192	36268000	118.16	83.23	66.42	58.31	81.73
22-03-2005	192	192	181	188	9867500	120.16	84.72	67.473	59.075	77.63
23-03-2005	183	190	183	183	10682500	122.14	86.14	68.447	59.805	72.73
24-03-2005	183	190	181	186	22982500	124.18	87.59	69.473	60.55	73.80
28-03-2005	188	190	164	173	8304500	125.78	88.93	70.413	61.23	62.38
29-03-2005	170	173	153	164	17596000	126.9	90.18	71.293	61.865	55.93
30-03-2005	162	177	158	160	11949000	127.72	91.41	72.147	62.48	53.29
31-03-2005	166	168	155	155	4326500	128.48	92.61	72.967	63.07	50.11
01-04-2005	155	162	155	158	6332000	129.36	93.87	73.82	63.645	51.96
04-04-2005	158	158	147	153	2682500	130.22	95.08	74.627	64.205	48.71
05-04-2005	151	158	147	149	4780500	131.12	96.25	75.407	64.745	46.22
06-04-2005	149	151	145	145	4363500	131.86	97.38	76.16	65.275	43.81
07-04-2005	149	153	149	151	11339500	132.68	98.57	76.933	65.825	48.18
08-04-2005	155	166	155	164	17371000	133.8	99.86	77.813	66.45	56.13
11-04-2005	164	173	162	168	8904000	135	101.22	78.733	67.085	58.26
12-04-2005	166	181	166	181	23394000	136.5	102.68	79.727	67.785	64.30
13-04-2005	181	183	170	170	6178000	137.88	104.03	80.66	68.44	56.80
14-04-2005	168	173	164	164	3238000	139.14	105.32	81.553	69.065	53.16
15-04-2005	162	164	160	160	1115000	140.32	106.57	82.42	69.68	50.82
18-04-2005	151	153	142	145	6203500	141.2	107.65	83.187	70.21	43.16
19-04-2005	147	151	140	145	3227500	142.12	108.75	83.953	70.75	43.16
20-04-2005	149	149	145	147	920500	143.08	109.87	84.733	71.31	44.45
21-04-2005	142	142	134	138	1196000	143.9	110.88	85.453	71.815	40.03
25-04-2005	129	138	125	134	1654000	144.56	111.85	86.147	72.325	38.21
26-04-2005	132	134	117	132	3452500	145.22	112.78	86.84	72.81	37.30
27-04-2005	132	136	132	134	1923000	145.92	113.73	87.547	73.295	38.87
28-04-2005	138	147	138	142	1813000	146.78	114.76	88.293	73.83	44.83
29-04-2005	142	147	136	140	2913500	147.64	115.77	89.027	74.37	43.68
02-05-2005	138	140	129	138	973500	148.5	116.74	89.747	74.91	42.51
03-05-2005	138	142	138	140	4724500	149.36	117.75	90.467	75.46	44.13
04-05-2005	140	149	140	145	4046000	150.36	118.75	91.2	76.035	48.05
06-05-2005	145	149	145	145	2879500	151.28	119.77	91.92	76.6	48.05
09-05-2005	147	153	147	149	2350500	152.14	120.83	92.68	77.195	51.23
10-05-2005	149	151	145	147	2296000	152.96	121.87	93.427	77.77	49.60
11-05-2005	145	147	140	145	1996000	153.7	122.89	94.16	78.335	47.95
12-05-2005	142	147	142	147	2335000	154.48	123.91	94.907	78.91	49.75
13-05-2005	142	145	140	142	478000	155.24	124.86	95.62	79.48	45.52
16-05-2005	140	145	140	145	307500	155.98	125.68	96.373	80.065	48.35
17-05-2005	140	140	132	134	2167500	156.46	126.42	97.033	80.595	40.10
18-05-2005	136	136	132	132	238000	156.86	127.16	97.68	81.105	38.81
19-05-2005	134	134	132	132	425000	156.48	127.88	98.327	81.625	38.81
20-05-2005	134	134	132	132	450000	156.32	128.57	98.96	82.145	38.81
23-05-2005	138	138	129	136	8500	156.2	129.13	99.633	82.695	43.38
25-05-2005	134	134	129	134	141000	155.72	129.69	100.293	83.235	41.70
26-05-2005	129	132	125	127	608000	154.72	130.16	100.907	83.74	36.40
27-05-2005	132	132	125	129	656500	153.72	130.52	101.52	84.245	38.79
30-05-2005	129	129	127	129	248500	152.54	130.95	102.133	84.76	38.79
31-05-2005	129	138	129	138	1891500	151.5	131.51	102.82	85.3	48.85
01-06-2005	134	140	134	138	1929500	150.42	132.05	103.507	85.83	48.85
02-06-2005	138	138	132	136	642500	149.22	132.59	104.18	86.335	46.86
03-06-2005	129	140	129	134	3151000	148.06	133.11	104.84	86.83	44.90
06-06-2005	134	136	134	134	725000	146.98	133.57	105.473	87.35	44.90
07-06-2005	138	138	132	132	822000	145.96	134.05	106.08	87.825	42.82
08-06-2005	132	134	132	134	140000	144.92	134.55	106.7	88.335	45.54
09-06-2005	134	136	132	132	735500	144.1	134.94	107.32	88.835	43.32
10-06-2005	134	134	132	132	40000	143.46	135.18	107.94	89.335	43.32
13-06-2005	132	132	129	129	190000	142.84	135.28	108.553	89.82	39.94
14-06-2005	132	136	132	132	1115000	142.38	135.43	109.2	90.32	44.60
15-06-2005	134	136	132	134	1724500	141.9	135.63	109.88	90.84	47.52
16-06-2005	136	138	132	134	1125000	141.52	135.87	110.56	91.35	47.52
17-06-2005	134	140	132	138	4395000	141.3	136.21	111.267	91.88	53.24
20-06-2005	140	145	136	140	4211000	141.2	136.53	111.987	92.42	55.84
21-06-2005	140	140	136	138	2817500	140.94	136.81	112.693	92.935	52.69
22-06-2005	134	140	134	140	1248000	140.46	137.13	113.393	93.475	55.40
23-06-2005	140	140	138	138	297500	139.86	137.43	114.1	94.015	52.18
24-06-2005	136	136	134	134	850000	138.92	137.71	114.76	94.525	46.38
27-06-2005	134	134	134	134	758500	138.2	138.04	115.42	95.045	46.38
28-06-2005	134	136	132	134	384000	137.6	138.37	116.08	95.565	46.38
29-06-2005	132	134	132	132	157000	137.04	138.68	116.727	96.075	43.37
30-06-2005	132	136	132	136	344000	136.86	139.03	117.387	96.605	50.32
01-07-2005	132	136	129	134	786000	136.64	139.38	118.047	97.125	47.20
04-07-2005	129	134	129	134	412500	136.38	139.73	118.707	97.645	47.20
05-07-2005	127	134	127	132	647500	136.26	140.08	119.34	98.155	44.04
06-07-2005	132	134	125	125	1108000	136.08	140.32	119.927	98.63	35.15
07-07-2005	125	125	121	123	682000	135.9	140.56	120.487	99.105	33.10
08-07-2005	123	123	119	119	1120500	135.6	140.76	121.02	99.56	29.40
11-07-2005	121	127	119	127	2079000	135.3	141.04	121.607	100.045	43.10
12-07-2005	127	132	125	129	2378000	135.08	141.36	122.207	100.54	45.93
13-07-2005	129	136	129	129	1572000	134.9	141.7	122.793	101.035	45.93
14-07-2005	132	132	129	132	250500	134.74	142.05	123.413	101.535	50.22
15-07-2005	129	129	127	129	55500	134.42	142.39	123.973	102.005	46.26
18-07-2005	125	129	125	125	16500	134.02	142.65	124.52	102.445	41.56
19-07-2005	125	132	123	127	2645000	133.58	142.86	125.08	102.905	44.59
20-07-2005	127	127	123	125	371000	133.14	143.05	125.627	103.355	42.23
21-07-2005	127	129	125	127	551000	132.78	143.24	126.187	103.815	45.35
22-07-2005	127	127	123	127	1812000	132.38	143.43	126.733	104.275	45.35
25-07-2005	125	127	125	127	229500	132.08	143.66	127.267	104.735	45.35
26-07-2005	127	129	125	129	826000	131.76	143.87	127.707	105.22	48.80
27-07-2005	127	134	127	129	5257500	131.66	144.06	128.167	105.69	48.80
28-07-2005	129	129	125	125	738500	131.52	144.19	128.613	106.14	42.56
29-07-2005	127	127	125	125	300500	131.38	143.93	129.047	106.59	42.56
01-08-2005	125	125	123	123	575000	131.2	143.76	129.447	107.02	39.63
02-08-2005	125	127	125	125	370500	130.98	143.59	129.747	107.47	43.80
03-08-2005	125	127	125	125	930000	130.8	143.26	130.06	107.92	43.80
04-08-2005	125	125	123	123	176000	130.72	142.72	130.347	108.36	40.55
05-08-2005	125	129	123	125	2007000	130.64	142.18	130.56	108.8	44.95
08-08-2005	125	127	123	123	1068500	130.52	141.53	130.807	109.23	41.63
09-08-2005	125	125	123	123	97500	130.22	140.86	131.08	109.67	41.63
10-08-2005	125	136	125	134	22255000	130.14	140.28	131.413	110.165	60.32
11-08-2005	134	136	127	127	3842000	129.96	139.59	131.713	110.625	49.47
12-08-2005	129	129	123	127	1651000	129.82	138.94	132.013	111.085	49.47
15-08-2005	125	125	117	117	3212000	129.48	138.23	132.207	111.475	38.11
16-08-2005	119	121	119	121	578000	129.26	137.61	132.453	111.875	43.68
18-08-2005	119	119	112	112	607500	128.82	136.87	132.64	112.23	35.86
19-08-2005	119	119	108	110	711000	128.38	136.24	132.753	112.585	34.38
22-08-2005	106	108	104	108	2832000	127.9	135.68	132.753	112.93	32.93
23-08-2005	112	114	104	110	5247500	127.52	135.18	132.693	113.295	35.85
24-08-2005	108	108	91	95	1253500	126.78	134.58	132.547	113.595	26.51
25-08-2005	95	101	95	99	2323000	126.08	133.99	132.447	113.93	31.63
26-08-2005	99	101	97	97	1710500	125.34	133.43	132.36	114.255	30.48
29-08-2005	91	95	73	91	5949500	124.4	132.85	132.273	114.55	27.30
30-08-2005	78	91	78	88	6189500	123.36	132.28	132.14	114.83	25.84
31-08-2005	88	95	86	88	5168000	122.36	131.65	131.993	115.11	25.84
01-09-2005	84	86	84	84	1042500	121.24	130.85	131.833	115.355	23.87
05-09-2005	86	86	84	84	873000	120.16	130.01	131.673	115.615	23.87
06-09-2005	86	86	82	82	498000	119.12	129.02	131.513	115.85	22.86
07-09-2005	80	84	80	82	70000	118.08	128.14	131.387	116.085	22.86
08-09-2005	84	86	84	84	3088500	117.08	127.34	131.273	116.33	26.47
09-09-2005	86	88	84	86	877500	116.16	126.6	131.173	116.585	30.00
12-09-2005	88	88	86	88	2246000	115.2	126.03	131.087	116.84	33.43
13-09-2005	88	88	84	86	997500	114.24	125.44	131	117.095	31.75
14-09-2005	84	84	82	82	545000	113.2	124.79	130.887	117.33	28.65
15-09-2005	82	84	80	82	1222500	112.2	124.23	130.787	117.555	28.65
16-09-2005	80	80	78	78	114500	111.26	123.67	130.633	117.76	25.74
19-09-2005	78	78	78	78	168000	110.36	123.13	130.493	117.955	25.74
20-09-2005	73	73	71	71	481500	109.4	122.5	130.307	118.115	21.34
21-09-2005	69	69	65	67	736000	108.2	121.75	130.093	118.255	19.31
22-09-2005	60	63	58	58	1374000	106.78	120.93	129.833	118.35	15.69
23-09-2005	60	65	60	65	875500	105.5	120.2	129.633	118.47	27.13
26-09-2005	63	67	63	67	1140500	104.2	119.47	129.433	118.61	30.05
27-09-2005	65	69	65	69	1017000	103	118.71	129.26	118.73	32.95
28-09-2005	69	71	65	65	878500	101.8	117.91	129.033	118.84	30.25
29-09-2005	65	67	65	65	1199000	100.56	117.07	128.76	118.95	30.25
30-09-2005	65	71	65	71	4603000	99.48	116.31	128.527	119.09	38.94
03-10-2005	69	73	69	71	4447500	98.36	115.57	128.28	119.23	38.94
04-10-2005	73	78	73	76	1663000	97.34	114.86	128.067	119.385	45.51
05-10-2005	73	78	73	78	860500	96.36	114.22	127.893	119.54	47.92
06-10-2005	73	93	73	88	6335000	95.54	113.65	127.76	119.665	57.94
07-10-2005	86	91	84	84	1167000	94.64	113.15	127.587	119.785	53.51
10-10-2005	84	88	82	84	588500	93.82	112.67	127.4	119.915	53.51
11-10-2005	82	84	82	84	532500	93	112.19	126.953	120.035	53.51
12-10-2005	86	86	80	82	318000	92.18	111.69	126.567	120.13	51.07
13-10-2005	82	82	80	80	364000	91.28	111.13	126.153	120.13	48.67
14-10-2005	80	82	80	80	441000	90.38	110.59	125.633	120.14	48.67
17-10-2005	80	80	78	78	385500	89.48	110.1	124.973	120.13	46.17
18-10-2005	82	82	78	80	150500	88.58	109.61	124.313	120.065	49.00
19-10-2005	78	78	78	78	12500	87.68	109.1	123.58	120.025	46.37
20-10-2005	80	82	78	78	101000	86.78	108.5	122.833	120.005	46.37
21-10-2005	80	80	80	80	2000	85.7	107.92	122.087	119.985	49.51
24-10-2005	78	78	78	78	10000	84.72	107.34	121.3	119.965	46.57
25-10-2005	78	84	76	84	15439500	83.86	106.84	120.58	119.975	55.16
26-10-2005	84	91	78	78	44951000	83.08	106.28	119.847	119.925	47.02
27-10-2005	80	80	78	78	698000	82.22	105.74	119.147	119.895	47.02
28-10-2005	78	78	78	78	202000	81.54	105.18	118.427	119.865	47.02
31-10-2005	80	80	80	80	1000	80.94	104.66	117.807	119.8	50.09
01-11-2005	78	78	76	76	554000	80.3	104.1	117.22	119.64	44.54
09-11-2005	76	82	73	82	1078000	79.74	103.63	116.7	119.455	52.96
10-11-2005	82	84	82	84	2389000	79.52	103.15	116.227	119.29	55.39
11-11-2005	84	84	80	80	1095500	79.14	102.61	115.707	119.12	49.84
14-11-2005	82	82	78	82	1375500	78.84	102.09	115.233	118.98	52.41
15-11-2005	80	82	78	82	857000	78.66	101.53	114.787	118.87	52.41
16-11-2005	82	82	78	82	1483000	78.54	100.95	114.367	118.74	52.41
17-11-2005	80	82	78	82	757000	78.42	100.39	113.907	118.6	52.41
18-11-2005	82	86	82	86	4781000	78.46	99.85	113.387	118.49	58.17
21-11-2005	86	88	84	86	895000	78.5	99.33	112.84	118.38	58.17
22-11-2005	84	86	84	84	413500	78.54	98.83	112.193	118.27	54.35
23-11-2005	84	86	82	84	108500	78.58	98.33	111.62	118.185	54.35
24-11-2005	84	86	82	84	915000	78.58	97.83	111.087	118.1	54.35
25-11-2005	84	84	84	84	500	78.54	97.35	110.58	118.015	54.35
28-11-2005	82	82	78	80	204500	78.38	96.79	110.147	117.91	46.20
29-11-2005	78	78	76	78	659500	78.22	96.23	109.7	117.805	42.75
30-11-2005	78	80	76	80	1664000	78.18	95.69	109.253	117.71	47.01
01-12-2005	76	80	76	78	791000	78.1	95.15	108.853	117.615	43.52
02-12-2005	78	80	78	80	1001000	78.14	94.7	108.493	117.51	47.71
05-12-2005	80	80	78	78	11500	78.14	94.25	108.133	117.405	44.18
06-12-2005	80	80	78	78	262000	78.28	93.84	107.76	117.3	44.18
07-12-2005	78	82	78	80	924000	78.54	93.37	107.347	117.205	48.59
08-12-2005	80	82	78	78	615000	78.94	92.86	106.933	117.11	44.78
09-12-2005	80	82	78	78	217500	79.2	92.35	106.533	117.025	44.78
12-12-2005	82	82	78	82	532500	79.5	91.85	106.147	116.95	53.27
13-12-2005	82	86	82	82	871500	79.76	91.38	105.727	116.885	53.27
14-12-2005	80	80	80	80	30000	80.06	90.93	105.293	116.79	48.91
15-12-2005	78	78	78	78	1000	80.32	90.44	104.82	116.65	44.95
16-12-2005	76	78	76	78	250000	80.46	89.97	104.36	116.51	44.95
19-12-2005	78	78	78	78	155000	80.6	89.48	103.913	116.36	44.95
20-12-2005	80	82	78	78	160000	80.64	88.99	103.453	116.21	44.95
21-12-2005	80	80	78	78	130000	80.64	88.5	103.027	116.08	44.95
22-12-2005	82	84	80	82	835000	80.52	88.03	102.607	115.95	55.41
23-12-2005	80	80	78	80	196000	80.44	87.54	102.247	115.8	50.27
27-12-2005	80	80	80	80	12500	80.36	87.09	101.9	115.64	50.27
28-12-2005	78	80	78	80	25000	80.28	86.64	101.553	115.285	50.27
29-12-2005	78	80	78	80	275500	80.24	86.21	101.207	114.985	50.27
03-01-2006	80	82	80	80	113000	80.24	85.76	100.833	114.675	50.27
04-01-2006	82	86	82	84	2154000	80.32	85.35	100.5	114.305	60.81
05-01-2006	86	86	82	86	1465000	80.48	84.98	100.227	113.85	64.82
06-01-2006	84	88	84	86	783000	80.6	84.59	99.94	113.385	64.82
09-01-2006	84	88	84	88	1332000	80.8	84.24	99.667	112.885	68.56
11-01-2006	86	86	84	86	447500	80.96	83.87	99.32	112.365	61.52
12-01-2006	80	95	80	95	9581500	81.26	83.48	99.033	111.88	74.30
13-01-2006	97	101	95	99	5832000	81.68	83.2	98.787	111.395	77.83
16-01-2006	99	101	88	91	3435500	81.82	82.84	98.5	110.89	60.08
17-01-2006	88	91	86	91	625000	82.08	82.58	98.213	110.405	60.08
18-01-2006	82	88	82	86	130500	82.24	82.23	97.907	109.92	51.56
19-01-2006	86	93	86	93	287500	82.54	82.04	97.633	109.455	60.09
20-01-2006	91	95	88	88	325500	82.7	81.82	97.34	109.03	52.92
23-01-2006	88	91	84	88	637000	82.94	81.62	97.047	108.65	52.92
24-01-2006	86	88	84	86	2572000	83.02	81.38	96.76	108.28	50.14
25-01-2006	88	97	88	97	3747000	83.28	81.4	96.527	107.99	61.96
26-01-2006	97	104	97	97	9813000	83.62	81.38	96.28	107.685	61.96
27-01-2006	101	101	95	97	1610000	83.92	81.38	96.033	107.405	61.96
30-01-2006	95	95	95	95	510000	84.18	81.42	95.747	107.135	58.80
01-02-2006	97	97	93	93	283000	84.4	81.47	95.433	106.875	55.73
02-02-2006	93	95	93	93	774500	84.62	81.52	95.133	106.585	55.73
03-02-2006	93	93	91	91	153500	84.72	81.59	94.807	106.22	52.55
06-02-2006	91	93	91	93	205000	84.86	81.68	94.507	105.845	55.30
07-02-2006	91	95	91	91	600000	85	81.77	94.22	105.395	52.05
08-02-2006	91	91	88	88	141000	85.08	81.83	93.913	104.985	47.55
09-02-2006	88	88	88	88	160000	85.16	81.87	93.607	104.605	47.55
10-02-2006	88	88	88	88	262500	85.24	81.89	93.313	104.245	47.55
13-02-2006	93	93	88	88	75000	85.4	81.89	92.993	103.96	47.55
14-02-2006	88	88	84	88	1323000	85.6	81.91	92.687	103.675	47.55
15-02-2006	88	93	88	93	1803500	85.86	82.02	92.413	103.405	56.62
16-02-2006	95	97	93	95	5618000	86.2	82.15	92.167	103.19	59.62
17-02-2006	93	97	91	91	1124500	86.42	82.28	91.94	102.975	51.88
20-02-2006	91	93	91	93	60500	86.72	82.43	91.74	102.78	55.02
21-02-2006	91	91	88	91	100500	86.98	82.63	91.553	102.565	51.41
22-02-2006	91	93	88	93	694500	87.24	82.89	91.327	102.32	54.62
23-02-2006	91	91	88	91	315500	87.5	83.22	91.073	102.075	50.99
24-02-2006	91	91	88	91	1344000	87.76	83.48	90.82	101.84	50.99
27-02-2006	91	91	88	91	251500	87.94	83.72	90.547	101.595	50.99
28-02-2006	91	91	88	91	204500	88.12	83.94	90.293	101.325	50.99
01-03-2006	88	91	88	91	651500	88.34	84.2	90.067	101.055	50.99
02-03-2006	88	91	88	91	372500	88.6	84.46	89.827	100.765	50.99
03-03-2006	91	93	91	91	1023000	88.86	84.66	89.6	100.485	50.99
06-03-2006	88	91	88	88	226500	89.06	84.83	89.34	100.2	43.67
07-03-2006	91	91	88	91	246500	89.32	84.98	89.1	99.92	51.21
08-03-2006	88	91	86	91	167500	89.58	85.11	88.86	99.665	51.21
09-03-2006	88	91	88	91	52500	89.76	85.14	88.607	99.395	51.21
10-03-2006	86	88	86	88	205000	89.92	85.18	88.333	99.165	43.88
13-03-2006	86	88	86	88	54500	90.08	85.22	88.087	98.945	43.88
14-03-2006	86	86	86	86	272500	90.2	85.24	87.827	98.715	39.50
15-03-2006	86	86	86	86	457500	90.32	85.28	87.58	98.485	39.50
16-03-2006	86	88	86	88	493000	90.48	85.36	87.333	98.245	45.77
17-03-2006	88	88	86	88	765500	90.56	85.44	87.087	98.015	45.77
20-03-2006	88	93	86	91	4008000	90.66	85.57	86.873	97.835	54.06
21-03-2006	91	91	91	91	1553000	90.76	85.68	86.647	97.645	54.06
22-03-2006	88	91	88	91	152500	90.82	85.81	86.433	97.455	54.06
23-03-2006	88	88	86	86	167000	90.82	85.89	86.187	97.195	41.01
24-03-2006	91	91	88	88	370000	90.68	85.97	85.88	96.945	46.57
27-03-2006	88	88	88	88	15000	90.46	86.07	85.62	96.705	46.57
28-03-2006	88	91	88	91	285500	90.46	86.14	85.38	96.49	54.09
29-03-2006	88	91	88	91	138000	90.46	86.27	85.207	96.275	54.09
03-04-2006	86	88	86	88	553000	90.5	86.37	84.987	96.055	46.50
04-04-2006	86	88	86	88	150500	90.4	86.47	84.827	95.825	46.50
05-04-2006	86	93	86	91	1468000	90.46	86.58	84.7	95.62	53.99
06-04-2006	91	101	91	101	11007500	90.72	86.83	84.653	95.465	69.37
07-04-2006	99	108	97	101	20127500	91.02	87.02	84.593	95.325	69.37
11-04-2006	104	104	99	99	698500	91.06	87.17	84.62	95.16	64.38
12-04-2006	97	99	97	97	950000	91.06	87.34	84.607	94.975	59.75
13-04-2006	101	101	99	99	1760500	91.1	87.51	84.62	94.8	62.64
17-04-2006	99	104	99	104	4509500	91.28	87.73	84.707	94.63	68.70
18-04-2006	104	114	104	108	30157500	91.58	87.99	84.84	94.47	72.54
19-04-2006	108	110	101	101	17070500	91.74	88.18	84.927	94.285	58.92
20-04-2006	106	108	101	101	3387000	91.94	88.33	85.04	94.09	58.92
21-04-2006	104	106	101	106	2025000	92.2	88.53	85.187	93.93	64.45
24-04-2006	106	108	106	108	6387000	92.54	88.77	85.36	93.8	66.40
25-04-2006	106	108	106	106	2433000	92.9	88.99	85.52	93.66	62.70
26-04-2006	106	108	106	106	2824500	93.26	89.21	85.667	93.52	62.70
27-04-2006	108	108	101	106	2766500	93.62	89.43	85.8	93.39	62.70
28-04-2006	104	104	101	101	542000	93.88	89.64	85.887	93.215	53.41
01-05-2006	106	106	101	101	589500	94.14	89.87	85.987	93.05	53.41
02-05-2006	104	104	101	101	1383000	94.3	90.08	86.113	92.885	53.41
03-05-2006	101	101	99	101	737500	94.42	90.31	86.24	92.73	53.41
04-05-2006	101	104	101	101	2202500	94.62	90.52	86.393	92.61	53.41
05-05-2006	104	104	101	101	336500	94.78	90.75	86.547	92.5	53.41
08-05-2006	104	110	104	106	3413000	95.08	91.03	86.78	92.435	62.16
09-05-2006	108	108	104	106	2998000	95.34	91.29	87.04	92.33	62.16
10-05-2006	104	106	101	101	1523000	95.54	91.52	87.327	92.19	51.04
11-05-2006	104	104	101	101	1235500	95.74	91.75	87.567	92.05	51.04
12-05-2006	99	104	99	101	523500	95.94	91.94	87.793	91.895	51.04
15-05-2006	101	101	95	95	2934000	96.02	92.07	87.967	91.725	40.25
16-05-2006	95	95	86	91	1544500	96.02	92.18	88.14	91.555	34.95
17-05-2006	91	95	91	93	2097000	96.06	92.33	88.327	91.385	39.26
18-05-2006	86	88	84	88	1847000	96	92.43	88.44	91.2	33.32
19-05-2006	88	93	88	88	1993000	96	92.53	88.553	91.005	33.32
22-05-2006	86	86	80	82	1128500	95.82	92.57	88.593	90.78	27.52
23-05-2006	78	82	76	82	822500	95.64	92.61	88.62	90.555	27.52
24-05-2006	82	82	78	80	222500	95.42	92.59	88.567	90.31	25.79
29-05-2006	82	82	80	80	437000	95.26	92.59	88.54	90.065	25.79
30-05-2006	82	88	82	88	932500	95.26	92.67	88.567	89.88	42.58
31-05-2006	86	95	84	93	2158500	95.4	92.8	88.627	89.72	50.16
01-06-2006	95	95	88	93	942500	95.54	92.93	88.7	89.57	50.16
02-06-2006	93	93	91	91	492500	95.6	93.04	88.773	89.4	47.27
05-06-2006	91	91	91	91	644500	95.66	93.11	88.847	89.23	47.27
06-06-2006	86	88	86	88	404000	95.6	93.13	88.913	89.055	42.95
07-06-2006	86	86	84	84	552500	95.46	93.11	88.94	88.85	37.97
08-06-2006	84	86	80	86	219500	95.36	93.09	88.993	88.665	41.62
09-06-2006	82	84	80	82	480500	95.28	93.05	89.02	88.46	36.94
12-06-2006	80	80	80	80	15000	95.12	92.9	89.02	88.19	34.83
13-06-2006	80	80	78	80	255000	94.96	92.71	89.033	87.955	34.83
14-06-2006	78	80	78	80	258500	94.74	92.6	89.007	87.72	34.83
15-06-2006	78	84	78	84	106000	94.6	92.53	89.047	87.555	42.96
16-06-2006	84	84	80	80	525500	94.44	92.47	89.06	87.35	37.87
19-06-2006	82	82	80	80	971500	94.28	92.34	89.073	87.19	37.87
20-06-2006	80	82	78	82	68500	94.1	92.28	89.087	87.05	41.87
21-06-2006	80	82	80	82	29500	93.72	92.22	89.127	86.92	41.87
22-06-2006	80	82	80	82	18000	93.34	92.18	89.127	86.78	41.87
23-06-2006	82	82	78	82	26500	93	92.03	89.113	86.715	41.87
26-06-2006	80	80	80	80	12500	92.66	91.86	89.113	86.62	38.54
27-06-2006	80	82	80	82	362500	92.32	91.71	89.113	86.545	43.39
28-06-2006	80	80	80	80	506000	91.84	91.56	89.1	86.49	39.99
29-06-2006	82	84	82	84	218000	91.36	91.47	89.113	86.47	48.65
30-06-2006	84	84	82	82	315000	90.98	91.36	89.113	86.44	45.14
03-07-2006	82	82	80	82	434500	90.6	91.27	89.087	86.43	45.14
04-07-2006	84	86	84	86	1723000	90.2	91.2	89.087	86.44	53.00
05-07-2006	84	86	84	84	375000	89.72	91.13	89.087	86.45	49.21
06-07-2006	82	82	82	82	50000	89.24	91.07	89.073	86.45	45.68
07-07-2006	82	84	82	82	610000	88.76	91.01	89.06	86.44	45.68
10-07-2006	84	84	84	84	100000	88.32	90.97	89.06	86.43	49.85
11-07-2006	82	82	82	82	10000	87.94	90.91	89.073	86.4	46.04
12-07-2006	82	82	80	80	440000	87.52	90.83	89.087	86.37	42.55
14-07-2006	80	80	80	80	50000	87.1	90.7	89.087	86.36	42.55
17-07-2006	80	80	78	78	150000	86.64	90.53	89.087	86.34	39.11
18-07-2006	78	78	76	78	179500	86.18	90.4	89.073	86.34	39.11
19-07-2006	78	78	78	78	50000	85.72	90.25	89.073	86.34	39.11
20-07-2006	80	82	80	82	167500	85.24	90.16	89.1	86.395	49.35
21-07-2006	80	80	80	80	45000	84.72	90.03	89.1	86.46	45.25
24-07-2006	80	80	80	80	105000	84.3	89.92	89.113	86.57	45.25
25-07-2006	80	80	78	80	300000	83.88	89.81	89.127	86.645	45.25
26-07-2006	78	78	78	78	16000	83.42	89.68	89.1	86.7	41.00
27-07-2006	80	80	80	80	32500	83.12	89.57	89.087	86.755	46.42
28-07-2006	80	80	80	80	7500	82.9	89.46	89.087	86.83	46.42
31-07-2006	82	82	80	82	425000	82.68	89.37	89.113	86.915	51.58
01-08-2006	82	82	82	82	472000	82.56	89.28	89.14	86.97	51.58
02-08-2006	82	84	82	84	992000	82.48	89.24	89.18	87.035	56.44
03-08-2006	84	84	82	82	225000	82.48	89.15	89.207	87.065	50.93
04-08-2006	80	82	80	82	127000	82.48	89.06	89.233	87.085	50.93
07-08-2006	82	82	80	80	873500	82.48	88.95	89.22	87.045	45.75
08-08-2006	82	82	82	82	260000	82.52	88.89	89.233	87.035	51.11
09-08-2006	80	80	80	80	280000	82.36	88.81	89.233	87.015	46.20
10-08-2006	80	80	80	80	350000	82.1	88.75	89.233	86.995	46.20
11-08-2006	80	80	78	80	82000	81.84	88.69	89.233	86.985	46.20
14-08-2006	80	80	80	80	300000	81.62	88.61	89.233	86.985	46.20
15-08-2006	80	82	80	80	254500	81.4	88.53	89.207	86.985	46.20
16-08-2006	82	82	82	82	20000	81.28	88.44	89.18	87.005	52.77
23-08-2006	82	82	80	82	470500	81.24	88.35	89.153	87.015	52.77
25-08-2006	80	80	78	80	1055500	81.12	88.24	89.1	87.025	46.22
28-08-2006	80	82	80	82	185000	81.12	88.2	89.073	87.045	52.56
31-08-2006	82	88	82	86	2360500	81.24	88.18	89.013	87.075	62.17
01-09-2006	84	86	82	82	488000	81.28	88.12	88.9	87.095	51.04
04-09-2006	86	86	82	84	225500	81.36	88.05	88.853	87.095	55.34
05-09-2006	80	86	80	82	59500	81.32	87.96	88.793	87.115	50.56
06-09-2006	78	84	78	80	59500	81.32	87.88	88.753	87.125	46.25
07-09-2006	78	84	78	82	4000	81.36	87.82	88.68	87.145	50.77
08-09-2006	80	91	80	88	8944000	81.48	87.79	88.68	87.185	61.28
11-09-2006	91	95	88	88	7137500	81.6	87.66	88.68	87.245	61.28
12-09-2006	84	93	84	88	11259500	81.72	87.53	88.693	87.275	61.28
13-09-2006	93	97	88	88	14335000	81.84	87.42	88.633	87.295	61.28
14-09-2006	91	93	88	88	5281500	82	87.33	88.573	87.335	61.28
15-09-2006	88	91	88	88	707000	82.12	87.22	88.513	87.365	61.28
18-09-2006	88	88	86	88	566000	82.28	87.06	88.467	87.395	61.28
19-09-2006	91	93	88	91	2907500	82.42	86.89	88.453	87.44	67.17
20-09-2006	88	91	88	91	560000	82.6	86.79	88.44	87.485	67.17
21-09-2006	91	93	91	91	1905500	82.78	86.69	88.44	87.51	67.17
22-09-2006	91	91	88	88	215000	82.82	86.51	88.407	87.52	56.45
25-09-2006	88	88	86	86	311000	82.86	86.29	88.373	87.53	50.64
26-09-2006	86	88	84	84	1317500	82.9	86.07	88.347	87.53	45.59
27-09-2006	88	88	86	86	276000	82.98	85.87	88.333	87.54	50.87
28-09-2006	86	86	84	84	1015500	82.98	85.65	88.307	87.54	46.06
29-09-2006	86	88	84	84	2607000	83.02	85.48	88.28	87.56	46.06
02-10-2006	88	88	86	86	808000	83.14	85.33	88.267	87.6	51.39
03-10-2006	86	88	84	88	667000	83.3	85.2	88.233	87.64	56.07
04-10-2006	91	91	88	91	1592000	83.56	85.1	88.207	87.705	61.97
05-10-2006	91	91	88	91	1716000	83.82	85	88.207	87.76	61.97
06-10-2006	88	91	86	88	9129000	84.02	84.87	88.173	87.81	53.61
09-10-2006	88	88	88	88	384500	84.14	84.69	88.153	87.86	53.61
10-10-2006	88	88	88	88	515500	84.3	84.51	88.12	87.9	53.61
11-10-2006	88	88	86	86	511000	84.42	84.36	88.087	87.94	48.20
12-10-2006	86	86	84	84	1207000	84.5	84.19	88.04	87.97	43.47
13-10-2006	86	86	86	86	161500	84.66	84.04	88.007	87.99	48.87
16-10-2006	86	86	84	86	293000	84.78	83.95	87.973	88.01	48.87
17-10-2006	86	86	84	84	87000	84.86	83.88	87.927	88.03	44.00
18-10-2006	86	88	84	84	81500	84.9	83.79	87.88	88.06	44.00
19-10-2006	88	104	86	95	29199500	85.16	83.86	87.907	88.145	65.77
20-10-2006	95	99	93	93	4739500	85.34	83.91	87.94	88.22	61.12
30-10-2006	93	95	91	93	513000	85.56	84.02	87.953	88.295	61.12
31-10-2006	95	99	91	91	5490000	85.74	84.11	87.953	88.36	56.49
01-11-2006	95	95	91	93	687000	86	84.24	87.967	88.415	59.77
02-11-2006	91	93	91	91	1307500	86.18	84.35	87.987	88.47	55.28
03-11-2006	93	95	93	93	2610000	86.44	84.4	88.02	88.535	58.63
06-11-2006	95	97	91	91	1997000	86.66	84.38	88.053	88.59	54.25
07-11-2006	93	97	91	91	1983500	86.88	84.36	88.087	88.645	54.25
08-11-2006	93	93	91	91	1023000	87.1	84.36	88.107	88.7	54.25
09-11-2006	91	91	88	91	541000	87.32	84.36	88.127	88.735	54.25
10-11-2006	91	93	91	93	257500	87.54	84.41	88.14	88.77	58.43
13-11-2006	91	91	91	91	185000	87.72	84.48	88.14	88.795	53.20
14-11-2006	91	91	88	88	888000	87.88	84.5	88.12	88.795	46.48
15-11-2006	88	91	88	88	665000	88	84.56	88.133	88.805	46.48
16-11-2006	88	88	86	88	437500	88.04	84.64	88.133	88.77	46.48
17-11-2006	86	91	86	91	611000	88.22	84.75	88.153	88.73	53.77
20-11-2006	88	88	88	88	358000	88.3	84.83	88.133	88.715	46.89
21-11-2006	88	88	86	88	725500	88.42	84.87	88.113	88.7	46.89
22-11-2006	88	97	88	93	7226000	88.68	85	88.147	88.735	57.42
23-11-2006	93	95	91	91	1018000	88.86	85.11	88.167	88.725	52.90
24-11-2006	91	95	88	91	2478000	88.92	85.2	88.167	88.74	52.90
27-11-2006	91	91	88	88	292500	88.92	85.26	88.08	88.74	46.53
28-11-2006	88	91	86	91	698500	88.98	85.35	88.013	88.765	52.67
29-11-2006	88	88	86	86	771500	88.94	85.39	87.927	88.71	43.67
30-11-2006	86	86	86	86	744500	88.9	85.45	87.853	88.655	43.67
01-12-2006	86	86	86	86	331000	88.86	85.49	87.767	88.6	43.67
04-12-2006	88	91	86	86	3290000	88.82	85.55	87.647	88.555	43.67
05-12-2006	88	93	88	88	1469500	88.76	85.59	87.513	88.53	48.41
06-12-2006	88	93	88	88	1579500	88.7	85.65	87.427	88.505	48.41
07-12-2006	91	93	91	91	1396500	88.7	85.74	87.36	88.505	55.00
08-12-2006	86	99	86	93	5991000	88.8	85.81	87.273	88.505	58.78
11-12-2006	97	97	91	91	1179000	88.9	85.88	87.16	88.505	53.91
12-12-2006	91	93	91	91	384000	89.04	85.97	87.06	88.52	53.91
13-12-2006	91	95	91	91	369500	89.14	86.06	86.96	88.535	53.91
14-12-2006	91	95	88	88	13009000	89.22	86.1	86.84	88.535	46.66
15-12-2006	91	93	91	91	2984500	89.36	86.19	86.773	88.55	53.41
18-12-2006	93	95	91	91	1219000	89.46	86.3	86.707	88.565	53.41
19-12-2006	91	91	88	88	2535000	89.46	86.38	86.62	88.54	46.57
20-12-2006	88	91	88	88	760000	89.4	86.48	86.533	88.505	46.57
21-12-2006	91	106	91	106	38128000	89.7	86.76	86.567	88.58	71.74
22-12-2006	106	114	101	112	40148500	90.18	87.1	86.64	88.675	75.83
26-12-2006	112	119	108	110	19316000	90.62	87.38	86.667	88.77	72.08
27-12-2006	110	112	108	110	9765500	91.06	87.68	86.693	88.855	72.08
28-12-2006	110	114	106	108	11225500	91.5	87.96	86.74	88.94	68.18
02-01-2007	110	110	106	108	1382500	91.98	88.24	86.787	89.025	68.18
03-01-2007	108	114	108	112	23149000	92.5	88.58	86.86	89.13	71.73
04-01-2007	112	112	104	104	8680000	92.86	88.82	86.92	89.195	57.83
05-01-2007	106	110	106	106	9190500	93.3	89.08	87.02	89.27	59.92
08-01-2007	110	112	106	108	9826000	93.78	89.34	87.12	89.355	61.95
09-01-2007	108	108	101	104	5269500	93.96	89.56	87.227	89.42	55.86
10-01-2007	101	101	97	97	4544000	94.04	89.69	87.287	89.465	47.12
11-01-2007	99	104	97	101	1784000	94.2	89.88	87.413	89.515	51.76
12-01-2007	99	104	97	104	4096500	94.46	90.1	87.56	89.58	54.96
15-01-2007	101	101	99	99	1449000	94.58	90.29	87.687	89.62	49.12
16-01-2007	101	101	99	99	302500	94.74	90.46	87.813	89.675	49.12
17-01-2007	101	101	99	99	319500	94.86	90.65	87.887	89.73	49.12
18-01-2007	101	101	99	99	1727500	95.02	90.84	87.927	89.795	49.12
19-01-2007	97	99	97	99	1377500	95.18	91.03	87.967	89.86	49.12
22-01-2007	99	99	97	97	1843000	95.3	91.2	88.007	89.905	46.27
23-01-2007	97	97	95	97	641000	95.42	91.37	88.047	89.95	46.27
24-01-2007	97	99	95	95	2109000	95.46	91.5	88.093	89.97	43.35
25-01-2007	97	97	93	95	5100500	95.54	91.63	88.167	89.99	43.35
26-01-2007	88	95	88	93	352500	95.64	91.76	88.213	90	40.40
29-01-2007	93	93	91	93	326000	95.74	91.87	88.287	90.035	40.40
30-01-2007	91	93	91	91	1585000	95.8	91.92	88.36	90.05	37.44
31-01-2007	91	93	91	91	1944000	95.8	92.01	88.433	90.065	37.44
01-02-2007	93	99	91	99	4427500	96.02	92.16	88.56	90.105	53.30
02-02-2007	99	104	97	99	6064000	96.24	92.33	88.66	90.145	53.30
05-02-2007	95	99	95	99	929000	96.36	92.52	88.787	90.2	53.30
06-02-2007	97	97	95	97	566000	96.48	92.67	88.9	90.245	49.39
07-02-2007	97	97	97	97	630500	96.6	92.76	89	90.275	49.39
08-02-2007	95	99	93	99	531000	96.82	92.87	89.113	90.265	53.36
09-02-2007	99	99	95	95	565000	96.9	92.94	89.2	90.235	45.65
12-02-2007	93	93	93	93	260000	97.04	92.99	89.273	90.205	42.36
13-02-2007	95	97	95	95	425000	97.22	93.06	89.373	90.195	46.51
14-02-2007	93	97	93	97	158500	97.44	93.15	89.473	90.185	50.37
15-02-2007	99	101	99	99	3389500	97.7	93.26	89.6	90.16	53.94
16-02-2007	99	99	97	97	168000	97.88	93.32	89.687	90.105	50.06
19-02-2007	97	99	97	99	248500	98.1	93.4	89.8	90.095	53.65
20-02-2007	99	101	97	99	1982000	98.26	93.48	89.913	90.085	53.65
21-02-2007	99	99	95	95	711000	98.3	93.55	89.973	90.03	45.98
22-02-2007	97	99	95	99	982000	98.46	93.68	90.073	89.985	53.19
23-02-2007	97	97	95	95	442000	98.54	93.79	90.16	89.93	46.51
26-02-2007	97	97	95	97	1004500	98.66	93.9	90.26	89.885	49.90
27-02-2007	95	95	95	95	45000	98.8	94.01	90.333	89.83	46.71
28-02-2007	91	93	86	93	780000	98.84	94.1	90.407	89.79	43.70
01-03-2007	95	95	93	93	63500	98.88	94.17	90.493	89.75	43.70
02-03-2007	93	95	93	95	263000	99.02	94.24	90.593	89.72	47.61
05-03-2007	93	95	88	91	945500	99.08	94.24	90.68	89.67	41.42
06-03-2007	88	93	88	91	155000	98.78	94.24	90.767	89.62	41.42
07-03-2007	93	93	91	91	213000	98.36	94.27	90.853	89.57	41.42
08-03-2007	91	97	91	95	1116500	98.06	94.34	90.94	89.515	49.61
09-03-2007	91	93	91	91	810500	97.68	94.37	91.013	89.44	43.12
12-03-2007	93	95	93	93	512500	97.38	94.44	91.1	89.4	46.86
13-03-2007	93	93	93	93	175000	97.08	94.53	91.187	89.36	46.86
14-03-2007	91	93	91	93	393000	96.7	94.6	91.287	89.32	46.86
15-03-2007	93	93	93	93	475000	96.48	94.67	91.373	89.31	46.86
16-03-2007	95	95	93	93	392500	96.22	94.76	91.46	89.32	46.86
20-03-2007	91	93	91	93	281000	95.92	94.85	91.533	89.32	46.86
21-03-2007	91	93	91	91	720000	95.66	94.81	91.593	89.335	42.50
22-03-2007	91	99	91	93	17663000	95.58	94.81	91.653	89.36	47.74
23-03-2007	93	95	93	93	1085000	95.42	94.81	91.727	89.415	47.74
26-03-2007	95	95	93	93	194000	95.2	94.83	91.8	89.47	47.74
27-03-2007	95	95	91	91	1752500	95.04	94.81	91.873	89.525	42.86
28-03-2007	91	93	91	91	117500	94.88	94.81	91.933	89.58	42.86
29-03-2007	93	95	93	93	1298000	94.76	94.81	92.02	89.605	48.91
30-03-2007	91	91	91	91	450000	94.6	94.81	92.093	89.595	43.90
02-04-2007	91	91	91	91	960000	94.44	94.81	92.167	89.585	43.90
03-04-2007	93	95	93	95	1057500	94.4	94.85	92.267	89.605	54.67
04-04-2007	97	97	93	95	3201000	94.36	94.89	92.367	89.625	54.67
05-04-2007	93	93	93	93	760000	94.32	94.89	92.44	89.65	49.20
09-04-2007	91	91	91	91	1050000	94.24	94.89	92.5	89.685	44.41
10-04-2007	91	91	91	91	562500	94.2	94.92	92.573	89.71	44.41
11-04-2007	91	93	91	93	243000	94.2	94.97	92.647	89.765	50.05
12-04-2007	91	95	91	93	908500	94.24	95.02	92.693	89.83	50.05
13-04-2007	93	93	91	93	1694000	94.28	95.04	92.767	89.895	50.05
16-04-2007	93	93	93	93	1745000	94.16	95.09	92.827	89.96	50.05
17-04-2007	93	93	91	93	704000	94.04	95.14	92.9	90.005	50.05
18-04-2007	91	95	91	93	3584000	93.92	95.14	92.987	90.07	50.05
19-04-2007	91	93	91	93	1370500	93.84	95.16	93.06	90.135	50.05
20-04-2007	93	95	93	95	1295000	93.8	95.2	93.107	90.2	57.32
23-04-2007	95	95	93	93	910000	93.68	95.25	93.14	90.255	49.55
24-04-2007	95	97	93	93	6331500	93.64	95.27	93.173	90.31	49.55
25-04-2007	95	97	95	97	879000	93.72	95.38	93.233	90.385	61.62
26-04-2007	97	101	95	99	7651500	93.8	95.51	93.307	90.48	66.00
27-04-2007	101	108	101	106	10931000	93.98	95.71	93.427	90.6	76.23
30-04-2007	104	110	104	106	3534500	94.12	95.91	93.547	90.73	76.23
01-05-2007	108	121	108	119	22958000	94.56	96.22	93.733	90.905	85.57
02-05-2007	129	129	106	108	21674000	94.74	96.42	93.847	91.035	63.00
03-05-2007	108	123	108	114	10346000	95.04	96.65	94	91.195	67.97
04-05-2007	114	127	114	121	16234500	95.56	96.93	94.22	91.37	72.59
07-05-2007	125	158	125	147	29082500	96.52	97.49	94.627	91.685	82.62
08-05-2007	151	151	134	138	12906000	97.38	97.96	94.987	91.965	72.70
09-05-2007	140	145	136	138	6383000	98.2	98.43	95.333	92.245	72.70
10-05-2007	140	145	136	138	6682000	99.06	98.93	95.693	92.515	72.70
11-05-2007	134	138	134	134	1164000	99.88	99.36	96.027	92.775	68.16
14-05-2007	134	136	129	129	4036000	100.6	99.74	96.313	93.02	62.87
15-05-2007	123	129	123	125	7182000	101.2	100.11	96.56	93.245	58.94
16-05-2007	127	134	125	134	5586000	102.06	100.57	96.847	93.525	64.35
21-05-2007	138	140	132	134	2110000	102.92	100.85	97.133	93.805	64.35
22-05-2007	129	134	129	129	10424500	103.68	101.02	97.407	94.06	59.31
23-05-2007	132	151	132	147	15396000	104.72	101.39	97.8	94.385	68.78
24-05-2007	149	151	138	140	5719500	105.7	101.69	98.147	94.685	62.67
25-05-2007	138	147	138	145	3369000	106.74	102.06	98.54	95.01	65.06
28-05-2007	147	147	138	140	867500	107.68	102.38	98.913	95.31	60.87
29-05-2007	142	142	138	138	952000	108.58	102.64	99.26	95.61	59.22
30-05-2007	140	142	136	140	932500	109.52	103	99.62	95.91	60.38
31-05-2007	140	147	138	142	1859000	110.5	103.36	100.007	96.22	61.55
04-06-2007	147	149	145	147	1935500	111.58	103.75	100.427	96.545	64.38
05-06-2007	147	183	145	153	31981000	112.82	104.24	100.813	96.9	67.48
06-06-2007	155	177	155	177	17663000	114.5	105.04	101.373	97.365	76.34
07-06-2007	173	183	173	175	8560000	116.14	105.78	101.92	97.83	74.52
08-06-2007	173	173	164	166	2342500	117.6	106.4	102.42	98.25	66.79
11-06-2007	173	211	173	194	19447500	119.66	107.35	103.093	98.82	75.35
12-06-2007	199	199	181	188	3152000	121.6	108.24	103.74	99.35	71.12
13-06-2007	188	192	181	186	3360500	123.46	109.11	104.36	99.88	69.72
14-06-2007	190	194	183	188	7429000	125.4	110	105.007	100.42	70.35
15-06-2007	186	186	181	181	1667500	127.2	110.82	105.607	100.925	65.22
18-06-2007	183	183	175	177	4125000	128.84	111.62	106.18	101.41	62.43
19-06-2007	177	186	177	179	3187000	130.52	112.44	106.767	101.905	63.28
20-06-2007	179	181	177	177	1239500	132.2	113.26	107.327	102.38	61.77
21-06-2007	175	179	175	179	693000	133.96	114.1	107.913	102.865	62.73
22-06-2007	179	181	177	179	3359500	135.72	114.96	108.52	103.36	62.73
25-06-2007	181	186	179	186	2391500	137.58	115.89	109.173	103.88	66.15
26-06-2007	186	190	181	183	1332000	139.38	116.81	109.807	104.365	63.46
27-06-2007	181	183	179	183	1779500	141.18	117.73	110.42	104.87	63.46
28-06-2007	183	190	175	181	6018000	142.94	118.55	111.04	105.355	61.53
29-06-2007	181	183	177	181	1423500	144.7	119.37	111.66	105.85	61.53
02-07-2007	186	196	186	188	4409500	146.6	120.26	112.293	106.39	65.76
03-07-2007	192	192	186	186	5604500	148.46	121.15	112.927	106.91	63.61
04-07-2007	188	192	186	192	6846500	150.4	122.1	113.6	107.43	67.09
05-07-2007	192	199	192	194	5063000	152.42	123.05	114.307	107.96	68.19
06-07-2007	194	196	192	194	2013500	154.44	124.04	114.993	108.49	68.19
09-07-2007	194	196	194	194	3965000	156.38	125.05	115.713	109.02	68.19
10-07-2007	196	203	194	201	5209500	158.42	126.11	116.48	109.585	72.22
11-07-2007	201	203	199	201	5733000	160.32	127.15	117.247	110.15	72.22
12-07-2007	203	222	203	218	22100000	162.56	128.34	118.127	110.8	79.53
13-07-2007	224	233	211	233	14315000	164.84	129.7	119.093	111.51	83.63
16-07-2007	229	237	220	233	4346000	167.34	131.04	120.06	112.22	83.63
17-07-2007	233	246	233	242	3856000	169.9	132.47	121.067	112.975	85.63
18-07-2007	242	242	233	237	296500	172.22	133.89	122.027	113.72	79.79
19-07-2007	246	246	237	242	1126000	174.12	135.32	123.033	114.5	81.18
20-07-2007	237	237	233	237	825500	176.1	136.74	124.007	115.265	75.61
23-07-2007	233	237	211	237	4466000	178.08	138.14	124.98	116.02	75.61
24-07-2007	237	255	237	246	6657500	180.24	139.65	126.033	116.83	78.66
25-07-2007	250	255	242	250	4042500	182.56	141.22	127.093	117.66	79.87
26-07-2007	255	255	242	250	10374500	184.98	142.79	128.153	118.48	79.87
27-07-2007	242	259	237	250	6218000	187.48	144.34	129.233	119.29	79.87
30-07-2007	246	263	246	250	10648500	189.8	145.93	130.313	120.085	79.87
31-07-2007	255	263	255	255	6183000	192.22	147.57	131.307	120.905	81.62
01-08-2007	255	255	229	233	2205500	194.3	148.99	132.113	121.63	57.83
02-08-2007	237	242	224	233	4201500	196.02	150.37	132.933	122.355	57.83
03-08-2007	242	242	229	233	2386000	197.88	151.79	133.753	123.08	57.83
06-08-2007	220	224	216	224	4275000	199.46	153.1	134.527	123.77	50.33
07-08-2007	224	224	220	220	3226500	201.06	154.37	135.273	124.45	47.39
08-08-2007	224	233	224	233	6268000	202.96	155.77	136.08	125.185	56.32
09-08-2007	233	233	224	224	1697500	204.64	157.08	136.88	125.875	50.00
10-08-2007	216	224	216	224	2107500	206.28	158.39	137.667	126.575	50.00
13-08-2007	220	229	220	229	2744000	207.92	159.75	138.473	127.3	53.37
14-08-2007	229	229	220	224	3097500	209.34	161.08	139.273	127.945	49.75
15-08-2007	220	220	199	216	6757000	210.12	162.31	140.067	128.56	44.55
16-08-2007	203	207	186	190	14755000	210.42	163.28	140.66	129.045	32.62
20-08-2007	194	199	190	199	4280000	211.08	164.34	141.293	129.585	38.74
21-08-2007	196	199	192	194	7111500	211.08	165.37	141.927	130.09	36.74
22-08-2007	196	216	192	214	10078500	211.6	166.6	142.693	130.705	48.23
23-08-2007	216	220	211	216	15567000	212.2	167.83	143.473	131.32	49.22
24-08-2007	194	220	194	220	3598000	212.84	169.12	144.28	131.965	51.24
27-08-2007	220	220	216	220	2494000	213.62	170.41	145.087	132.61	51.24
28-08-2007	216	220	211	216	5301000	214.4	171.62	145.88	133.235	48.98
29-08-2007	203	216	203	216	9382500	215.14	172.83	146.673	133.86	48.98
30-08-2007	216	216	211	216	913000	215.92	174.06	147.48	134.475	48.98
31-08-2007	216	216	211	216	3770500	216.66	175.31	148.287	135.1	48.98
03-09-2007	211	216	211	216	518000	217.4	176.56	149.107	135.74	48.98
04-09-2007	211	220	211	220	1652500	218.08	177.83	149.953	136.4	52.04
05-09-2007	216	220	211	216	3500500	218.74	179.06	150.787	137.04	48.89
06-09-2007	211	220	211	220	4361500	219.48	180.33	151.647	137.685	52.02
07-09-2007	216	220	216	216	63000	220.18	181.56	152.427	138.325	48.80
10-09-2007	207	216	207	216	279500	220.88	182.79	153.207	138.965	48.80
11-09-2007	207	216	207	216	120000	221.44	184.02	153.987	139.58	48.80
12-09-2007	207	207	207	207	50000	221.86	185.16	154.72	140.16	41.57
13-09-2007	214	216	214	216	186500	222.34	186.37	155.513	140.785	49.61
14-09-2007	207	216	207	216	58500	222.78	187.6	156.293	141.425	49.61
17-09-2007	211	229	211	220	20462000	223.3	188.87	157.127	142.07	52.95
18-09-2007	220	224	216	224	9083000	223.9	190.14	158	142.76	56.08
19-09-2007	224	229	220	229	7606000	224.46	191.44	158.893	143.475	59.69
20-09-2007	229	242	224	233	29356500	225.1	192.71	159.8	144.21	62.36
21-09-2007	233	246	233	246	11800000	225.66	194.11	160.78	145.01	69.44
24-09-2007	250	272	250	268	27546000	226.36	195.6	161.92	145.91	77.24
25-09-2007	268	319	268	311	56604500	227.92	197.63	163.333	147.025	85.19
26-09-2007	315	315	302	306	26249500	229.2	199.55	164.713	148.1	81.62
27-09-2007	311	311	298	302	21779000	230.5	201.36	166.093	149.145	78.78
28-09-2007	302	302	281	289	15101500	231.44	202.78	167.36	150.135	70.21
01-10-2007	293	306	293	302	24324000	232.74	204.42	168.74	151.19	73.33
02-10-2007	302	311	302	306	16992000	234.12	206.1	170.133	152.265	74.23
03-10-2007	311	311	289	298	27707000	235.16	207.7	171.487	153.315	69.22
04-10-2007	293	298	289	293	6080500	236.02	209.29	172.82	154.325	66.22
05-10-2007	293	306	289	306	27952500	237.14	211.06	174.24	155.4	69.88
08-10-2007	306	306	293	302	10975500	238.18	212.83	175.62	156.47	67.46
09-10-2007	298	302	293	298	11388500	239.14	214.47	177	157.52	65.03
10-10-2007	293	293	293	293	407500	239.9	216.06	178.347	158.455	62.02
11-10-2007	293	298	293	298	11026500	241.2	217.75	179.727	159.385	63.82
17-10-2007	293	298	289	289	8047500	242.32	219.17	181.02	160.28	58.45
18-10-2007	289	293	289	293	4181500	243.52	220.7	182.367	161.195	60.06
19-10-2007	289	289	281	289	3404000	244.82	222.14	183.673	162.1	57.66
22-10-2007	276	281	272	281	2132000	246.04	223.55	184.927	162.965	53.08
23-10-2007	285	298	285	298	10850500	247.34	225.15	186.293	163.895	60.29
24-10-2007	298	298	289	289	1050500	248.64	226.64	187.6	164.82	55.43
25-10-2007	285	293	285	293	3577500	250.02	228.15	188.933	165.755	57.09
26-10-2007	289	293	285	293	1905000	251.3	229.61	190.267	166.68	57.09
29-10-2007	293	298	289	298	11320000	252.78	231.06	191.647	167.65	59.28
30-10-2007	298	298	289	298	10947500	254.42	232.27	193.013	168.655	59.28
31-10-2007	289	306	289	302	11868500	256.66	233.54	194.407	169.66	61.12
01-11-2007	302	302	298	298	2908500	258.64	234.86	195.773	170.63	58.28
02-11-2007	293	298	293	293	3548000	260.62	235.85	197.12	171.6	54.85
05-11-2007	298	302	293	293	4971500	262.2	236.9	198.467	172.57	54.85
06-11-2007	298	332	298	332	45739000	264.52	238.36	200.06	173.735	70.54
07-11-2007	337	337	324	328	30976000	266.68	239.76	201.64	174.88	67.93
08-11-2007	319	319	306	319	3609500	268.66	241.14	203.16	175.98	62.35
09-11-2007	324	324	319	319	3349500	270.72	242.56	204.653	177.09	62.35
12-11-2007	324	324	315	324	2102500	272.88	244.01	206.18	178.225	64.24
13-11-2007	319	328	319	328	6950500	275.12	245.52	207.747	179.39	65.73
14-11-2007	328	350	328	345	30451000	277.7	247.18	209.44	180.64	71.20
15-11-2007	345	350	332	341	6599500	280.2	248.8	211.107	181.88	68.43
16-11-2007	332	341	328	341	7489000	282.62	250.35	212.76	183.12	68.43
19-11-2007	341	345	328	328	4867500	284.86	251.8	214.327	184.305	59.68
20-11-2007	328	341	319	341	5874000	287.28	253.38	215.98	185.555	64.56
21-11-2007	341	350	328	341	4465000	289.78	254.98	217.633	186.765	64.56
22-11-2007	332	341	332	341	1385500	292.28	256.58	219.287	187.975	64.56
23-11-2007	345	354	341	354	7670500	295.04	258.24	221.027	189.25	69.22
26-11-2007	354	371	354	367	26456500	298.24	260.05	222.853	190.6	73.03
27-11-2007	367	375	363	371	32613000	301.34	261.84	224.693	191.97	74.09
28-11-2007	375	388	367	380	36480000	304.62	263.7	226.607	193.375	76.35
29-11-2007	384	397	380	388	33043000	307.98	265.64	228.573	194.84	78.18
30-11-2007	388	393	367	380	21541500	311.1	267.5	230.46	196.275	72.19
03-12-2007	380	393	375	393	20017000	314.38	269.42	232.42	197.765	75.47
04-12-2007	388	393	384	384	16069000	317.4	271.25	234.273	199.2	69.36
05-12-2007	384	406	380	406	49428500	320.6	273.13	236.273	200.735	74.75
06-12-2007	406	410	393	401	16536000	323.26	274.81	238.153	202.255	71.66
07-12-2007	401	401	388	393	7948000	324.9	276.41	240.053	203.725	66.91
10-12-2007	393	397	388	393	15918500	326.64	277.92	241.913	205.195	66.91
11-12-2007	393	397	388	397	13369500	328.54	279.52	243.753	206.705	68.13
12-12-2007	388	393	388	393	6586500	330.62	281.03	245.393	208.175	65.52
13-12-2007	388	388	380	380	7615500	332.18	282.46	247.007	209.6	57.76
14-12-2007	380	388	380	384	12556000	333.74	283.93	248.647	211.035	59.36
17-12-2007	384	384	375	380	11542000	335.38	285.27	250.26	212.46	57.04
18-12-2007	375	380	367	375	17040000	337.02	286.52	251.867	213.87	54.19
19-12-2007	375	384	375	384	19977000	338.58	287.86	253.567	215.325	58.23
26-12-2007	380	384	380	384	52500	340.22	289.2	255.293	216.77	58.23
27-12-2007	380	384	380	384	185000	341.94	290.54	256.96	218.235	58.23
28-12-2007	388	401	380	401	10666000	344.1	292	258.74	219.785	65.43
02-01-2008	401	401	380	393	51000	346	293.6	260.5	221.295	60.18
03-01-2008	380	384	380	384	75000	347.9	295.11	262.08	222.74	54.84
04-01-2008	380	393	380	393	298000	349.9	296.71	263.767	224.25	58.78
07-01-2008	384	384	375	380	2172500	351.72	298.27	265.333	225.685	51.76
08-01-2008	380	380	371	375	5283000	353.6	299.82	266.9	227.095	49.32
09-01-2008	380	380	375	380	3518500	355.24	301.29	268.513	228.53	51.76
14-01-2008	375	375	371	375	8098000	356.96	302.8	270.08	229.94	49.20
15-01-2008	371	375	363	367	5452000	358.44	304.23	271.58	231.31	45.34
16-01-2008	358	363	350	363	1201500	359.84	305.57	273.02	232.66	43.50
17-01-2008	358	363	350	363	2012000	361.14	306.96	274.42	234.02	43.50
18-01-2008	345	358	341	358	5005500	362.34	308.38	275.627	235.345	41.08
21-01-2008	345	345	337	345	5323500	363.2	309.93	276.76	236.605	35.55
22-01-2008	341	345	302	328	5077500	363.8	311.22	277.84	237.78	29.89
23-01-2008	341	350	332	337	655000	364.68	312.65	278.793	239.01	35.73
24-01-2008	332	332	324	332	189500	365.46	313.83	279.753	240.215	34.03
25-01-2008	332	332	332	332	50000	365.46	314.99	280.727	241.41	34.03
28-01-2008	332	332	328	328	150000	365.46	316.07	281.66	242.595	32.60
29-01-2008	328	328	328	328	3000	365.64	317.15	282.64	243.78	32.60
31-01-2008	302	332	302	328	251500	365.82	318.27	283.647	244.945	32.60
01-02-2008	332	332	328	328	200000	365.9	319.39	284.64	246.11	32.60
04-02-2008	337	337	337	337	1000	366.08	320.6	285.707	247.33	40.23
06-02-2008	337	337	337	337	75000	365.92	321.81	286.76	248.56	40.23
11-02-2008	281	337	281	337	76500	365.84	323.02	287.813	249.79	40.23
12-02-2008	328	337	311	337	376000	365.76	324.19	288.82	251.01	40.23
13-02-2008	324	324	319	319	2960000	365.58	325.22	289.727	252.14	30.84
14-02-2008	319	324	319	324	30000	365.24	326.26	290.667	253.295	35.35
15-02-2008	324	324	324	324	500	364.9	327.34	291.62	254.45	35.35
20-02-2008	319	324	289	324	22000	364.56	328.42	292.573	255.605	35.35
21-02-2008	319	319	315	315	2683500	363.78	329.41	293.42	256.715	30.83
26-02-2008	311	315	311	315	45000	362.74	330.49	294.28	257.825	30.83
27-02-2008	311	311	306	306	2153500	361.44	331.39	295.04	258.88	26.84
13-03-2008	268	306	268	306	30000	359.96	332.29	295.787	259.945	26.84
14-03-2008	281	302	276	302	188500	358.24	333.11	296.507	260.99	25.17
17-03-2008	328	328	328	328	500	357.2	334.15	297.4	262.145	47.93
19-03-2008	276	306	276	306	13000	355.46	334.92	298.1	263.18	37.53
24-03-2008	315	315	315	315	500	354.08	335.74	298.86	264.225	42.98
27-03-2008	324	324	302	302	1000	352	336.3	299.42	265.205	37.84
28-03-2008	332	332	298	298	5500	349.94	336.6	299.853	266.1	36.40
31-03-2008	298	298	298	298	500	348.04	336.47	300.287	267.05	36.40
01-04-2008	298	298	298	298	500	346.14	336.39	300.66	267.97	36.40
09-04-2008	281	281	281	281	1000	343.82	336.18	300.953	268.77	30.28
10-04-2008	237	237	237	237	44500	340.7	335.66	300.92	269.22	20.61
15-04-2008	229	229	229	229	5000	337.68	334.93	300.867	269.675	19.40
14-05-2008	216	216	216	216	2500	334.32	334.03	300.727	270.065	17.59
16-05-2008	181	181	181	181	1000	330.34	332.86	300.293	270.28	13.84
22-05-2008	216	237	216	237	1500	327.58	332.3	300.207	270.795	36.97
23-05-2008	237	259	237	255	155500	325	331.79	300.24	271.425	42.33
12-06-2008	211	255	211	255	37500	322.42	331.32	300.273	272.075	42.33
19-06-2008	207	207	207	207	16500	318.88	330.41	299.987	272.44	33.52
23-06-2008	233	233	233	233	3000	315.52	329.81	299.84	272.935	40.72
26-06-2008	207	207	207	207	2500	311.8	328.9	299.667	273.325	36.47
02-07-2008	203	203	203	203	15000	308.18	328.04	299.467	273.605	35.85
09-07-2008	216	237	216	237	11000	305.06	327.48	299.493	274.09	44.49
17-07-2008	168	173	168	173	6000	300.92	326.32	299.153	274.23	34.94
21-07-2008	175	179	175	175	1050000	296.92	325.26	298.853	274.405	35.41
22-07-2008	177	177	175	175	15000	292.82	324.03	298.467	274.59	35.41
23-07-2008	177	207	175	207	187000	289.46	323.21	298.353	274.925	42.99
29-07-2008	205	224	201	224	14155500	286.6	322.52	298.353	275.335	46.58
31-07-2008	211	211	194	194	291500	283.22	321.53	298.12	275.57	41.61
01-08-2008	181	203	181	203	13500	280.02	320.58	297.98	275.82	43.55
04-08-2008	199	199	194	194	32500	276.74	319.54	297.833	275.905	42.04
05-08-2008	194	194	190	190	175000	273.64	318.42	297.833	275.98	41.36
06-08-2008	233	233	196	203	97000	271.14	317.47	297.86	276.165	44.53
07-08-2008	190	203	186	203	151000	268.46	316.57	297.92	276.21	44.53
11-08-2008	190	194	186	194	75000	265.7	315.58	297.787	276.24	42.67
12-08-2008	186	186	173	186	332500	262.78	314.12	297.587	276.24	41.04
13-08-2008	181	181	173	177	43000	259.76	312.61	297.3	276.185	39.22
14-08-2008	175	175	173	173	5000	256.66	311.15	296.987	276.145	38.41
19-08-2008	160	160	160	160	15500	253.3	309.56	296.613	276.06	35.80
20-08-2008	164	164	164	164	30000	250.02	307.96	296.267	275.985	37.21
21-08-2008	183	183	183	183	1500	246.94	306.51	296.047	276.015	43.56
22-08-2008	168	168	121	121	160000	242.62	304.27	295.413	275.725	32.14
25-08-2008	160	160	158	158	6500	239.04	302.44	295.027	275.62	41.92
26-08-2008	164	164	158	158	4000	235.46	300.61	294.613	275.48	41.92
27-08-2008	183	183	183	183	2000	232.74	299.16	294.393	275.48	47.82
28-08-2008	173	188	173	188	1500	230.02	297.63	294.18	275.505	48.93
01-09-2008	183	183	183	183	1000	227.2	296.05	293.96	275.515	47.83
02-09-2008	183	183	181	181	2000	224.34	294.45	293.727	275.515	47.37
03-09-2008	181	181	177	177	3000	221.58	292.68	293.467	275.46	46.41
09-09-2008	181	181	181	181	500	218.9	290.82	293.293	275.435	47.56
10-09-2008	175	177	129	177	208000	216.32	288.88	293.033	275.36	46.49
11-09-2008	177	177	164	177	26500	213.74	286.85	292.773	275.275	46.49
12-09-2008	175	175	151	173	6000	211.16	284.7	292.46	275.17	45.31
15-09-2008	177	177	119	173	209500	208.06	282.63	292.12	275.065	45.31
26-09-2008	140	140	140	140	1500	204.74	280.1	291.527	274.76	36.44
29-09-2008	173	173	162	173	31000	201.9	277.99	291.127	274.62	47.50
24-10-2008	188	188	188	188	500	199.62	275.81	290.74	274.47	51.62
29-10-2008	170	170	170	170	500	197.06	273.5	290.087	274.155	46.87
05-11-2008	194	194	173	173	13000	194.56	271.3	289.167	273.855	47.73
22-01-2009	155	155	155	155	1000	191.7	268.92	288.16	273.42	43.19
23-01-2009	168	168	168	168	500	189.44	266.63	287.267	273.075	47.11
28-01-2009	151	151	151	151	1000	187.72	264.21	286.347	272.62	42.94
20-02-2009	151	151	151	151	1000	186.16	261.92	285.34	272.19	42.94
25-02-2009	129	129	129	129	500	184.42	259.37	284.16	271.65	37.91
25-03-2009	108	108	108	108	5000	182.96	256.65	282.893	270.96	33.84
30-03-2009	91	93	91	93	20500	180.08	253.83	281.56	270.175	31.25
31-03-2009	82	82	75	82	16000	176.62	250.81	280.067	269.335	29.48
01-04-2009	65	65	65	65	130500	172.82	247.62	278.487	268.41	26.93
02-04-2009	69	69	69	69	500	170.06	244.47	276.96	267.505	28.49
03-04-2009	69	69	69	69	11000	166.78	241.15	275.467	266.575	28.49
06-04-2009	69	69	65	65	190000	163.94	237.87	273.913	265.735	27.80
07-04-2009	69	69	69	69	8500	161.26	234.72	272.447	264.915	29.64
13-04-2009	86	86	86	86	1000	158.24	231.65	271.067	264.18	36.99
14-04-2009	86	86	69	69	63500	156.16	228.54	269.6	263.405	33.25
15-04-2009	65	65	65	65	49000	153.96	225.44	268.16	262.63	32.42
16-04-2009	85	86	85	86	1000	152.18	222.5	266.747	261.895	40.78
20-04-2009	82	82	80	80	15000	149.64	219.55	265.353	261.175	39.28
21-04-2009	80	86	80	86	52000	146.88	216.74	263.973	260.485	41.59
30-04-2009	85	85	85	85	2500	144.7	213.96	262.587	259.765	41.31
05-05-2009	69	69	69	69	3000	142.02	211.02	261.06	258.99	36.99
06-05-2009	65	82	65	82	12000	139.78	208.26	259.62	258.32	42.27
07-05-2009	86	95	86	95	9000	137.88	205.76	258.24	257.845	47.05
08-05-2009	95	108	91	108	49500	135.98	203.56	256.973	257.39	51.38
11-05-2009	86	125	86	125	59500	134.42	201.44	255.853	257.045	56.40
12-05-2009	99	104	95	104	53000	132.62	199.16	254.593	256.495	49.59
13-05-2009	117	117	104	108	19000	131.06	196.92	253.1	255.955	50.81
14-05-2009	108	108	108	108	500	129.68	194.72	251.633	255.395	50.81
18-05-2009	86	86	86	86	500	127.94	192.3	250.08	254.725	44.02
19-05-2009	86	86	86	86	19500	126.46	189.88	248.527	254.075	44.02
20-05-2009	86	86	86	86	25000	124.9	187.46	246.94	253.425	44.02
25-05-2009	78	86	78	86	1000	122.96	184.95	245.327	252.775	44.02
26-05-2009	82	114	82	114	5500	122.82	182.72	243.787	252.265	54.44
02-06-2009	114	129	114	114	124500	121.94	180.49	242.273	251.755	54.44
03-06-2009	110	110	108	108	80000	120.94	178.2	240.72	251.195	52.03
04-06-2009	104	104	104	104	100000	119.36	176.05	239.227	250.635	50.43
05-06-2009	104	119	104	119	1500	117.98	174	237.747	250.13	55.91
08-06-2009	104	104	104	104	20000	116.4	171.8	236.167	249.57	49.96
09-06-2009	108	117	108	117	34000	115.12	169.73	234.673	249.075	54.48
11-06-2009	117	125	104	117	103000	113.92	167.75	233.093	248.58	54.48
12-06-2009	123	123	123	123	500	112.76	165.83	231.467	248.16	56.58
15-06-2009	142	142	142	142	500	112.06	164.19	229.94	247.79	62.48
17-06-2009	121	125	121	125	10500	111.02	162.38	228.24	247.335	55.25
22-06-2009	104	104	104	104	500	109.64	160.4	226.347	246.755	47.87
25-06-2009	121	121	121	121	1000	108.6	158.33	224.62	246.24	53.31
26-06-2009	125	125	125	125	500	108.3	156.52	222.833	245.72	54.51
29-06-2009	125	125	125	125	500	107.34	154.62	221.107	245.18	54.51
30-06-2009	123	123	123	123	15000	106.04	152.83	219.22	244.565	53.71
01-07-2009	108	112	108	112	83000	104.88	150.97	217.293	243.785	49.40
07-07-2009	121	129	121	129	6500	104	149.28	215.533	242.875	55.36
09-07-2009	104	106	104	106	12500	103.02	147.36	213.62	241.875	47.26
10-07-2009	106	121	106	121	21000	102.08	145.76	211.78	240.97	52.17
14-07-2009	108	108	108	108	5000	101.22	144.47	209.88	240.065	48.00
16-07-2009	95	95	95	95	95000	100.1	143.13	207.98	239.03	44.19
17-07-2009	112	112	112	112	2000	99.76	142.09	206.167	238.06	49.80
21-07-2009	112	112	112	112	500	99.84	141.4	204.38	237.13	49.80
22-07-2009	119	119	119	119	1000	100.36	140.22	202.673	236.26	52.10
28-07-2009	101	117	101	117	5000	101.06	138.84	200.893	235.315	51.37
29-07-2009	104	117	104	117	44500	102.1	137.46	199.113	234.39	51.37
30-07-2009	108	110	108	108	262500	102.88	136.47	197.273	233.44	47.90
31-07-2009	114	119	108	108	141000	103.66	135.22	195.32	232.515	47.90
03-08-2009	108	110	108	108	125500	104.52	134.23	193.42	231.565	47.90
04-08-2009	95	104	95	101	153000	105.16	133.21	191.533	230.625	44.95
05-08-2009	104	104	104	104	500	105.52	131.88	189.607	229.68	46.47
06-08-2009	117	117	117	117	1000	106.48	131.32	187.853	228.82	52.59
07-08-2009	101	108	99	108	103000	107.34	130.65	186.073	227.955	48.46
10-08-2009	106	108	99	108	10500	107.78	129.98	184.26	227.005	48.46
11-08-2009	101	104	101	101	5000	108.2	128.92	182.433	226.065	45.25
12-08-2009	104	114	104	114	74500	108.76	127.82	180.747	225.17	51.65
13-08-2009	106	106	106	106	1000	109.18	126.94	179.033	224.235	47.94
19-08-2009	101	101	97	97	839500	109.74	125.88	177.26	223.23	44.10
20-08-2009	97	97	97	97	17500	110.04	124.91	175.52	222.225	44.10
21-08-2009	99	99	99	99	540500	110.12	124	173.88	221.21	45.23
24-08-2009	99	104	97	104	1344500	110.04	123.01	172.387	220.24	48.06
25-08-2009	101	129	101	129	1926500	110.12	122.27	171	219.42	59.36
26-08-2009	129	162	129	162	2777000	111.28	121.95	169.867	218.765	68.96
27-08-2009	177	201	177	201	4276000	113.14	122.1	168.993	218.11	76.14
28-08-2009	201	250	201	246	1591500	115.9	122.79	168.447	217.7	81.46
01-09-2009	276	276	211	224	2352500	118.66	123.3	167.753	217.225	72.90
02-09-2009	196	211	177	194	64000	120.82	123.64	166.86	216.6	63.15
03-09-2009	194	224	188	190	1878500	122.9	123.9	165.94	215.93	61.96
04-09-2009	186	192	177	177	878500	124.72	123.84	164.873	215.175	58.12
07-09-2009	173	216	173	199	497000	126.42	124.62	163.953	214.445	62.37
08-09-2009	203	237	203	229	1737000	128.72	125.33	163.233	213.885	67.24
09-09-2009	229	281	224	259	8421000	131.74	126.34	162.713	213.475	71.25
10-09-2009	268	293	263	276	7151000	135.18	127.27	162.427	213.215	73.25
17-09-2009	272	276	237	250	891000	137.8	127.89	161.933	212.76	65.73
24-09-2009	242	255	237	250	127500	140.72	128.56	161.44	212.305	65.73
25-09-2009	242	242	237	237	1051000	143.12	129.12	160.86	211.785	62.03
28-09-2009	246	285	246	268	4265500	146.14	130.03	160.547	211.355	66.82
29-09-2009	281	319	276	306	20184500	149.8	131.28	160.487	211.05	71.56
30-09-2009	306	315	298	298	2458500	152.92	132.49	160.433	210.685	69.31
01-10-2009	302	328	302	302	13558500	156.46	133.74	160.407	210.295	69.82
02-10-2009	302	306	285	293	1280000	160.24	134.94	160.347	209.82	67.12
05-10-2009	311	358	302	341	34950500	164.64	136.62	160.433	209.625	73.10
06-10-2009	350	375	345	354	21013000	169.22	138.76	160.753	209.43	74.45
07-10-2009	358	371	337	337	8127500	173.46	140.4	160.9	209.195	69.52
08-10-2009	345	345	337	341	3045500	177.82	141.93	161.16	208.87	70.03
09-10-2009	345	345	319	319	2215000	181.96	143.42	161.3	208.46	63.79
12-10-2009	324	341	319	319	889000	185.76	144.88	161.44	208.09	63.79
13-10-2009	332	363	332	345	4452000	190.54	146.78	161.753	207.85	67.73
14-10-2009	358	358	345	350	386500	195.12	148.6	162.213	207.615	68.44
15-10-2009	350	363	345	345	8378000	199.86	150.54	162.933	207.375	66.86
16-10-2009	345	354	345	354	322500	205.04	152.57	163.767	207.245	68.28
19-10-2009	354	358	345	350	4418000	209.8	154.78	164.66	207.075	66.90
20-10-2009	354	363	345	345	6264500	214.46	157.15	165.753	206.9	65.14
21-10-2009	345	345	341	341	242500	218.9	159.63	166.447	206.73	63.69
22-10-2009	341	354	337	337	4263000	223.3	162.18	166.993	206.495	62.20
23-10-2009	337	341	337	337	320500	227.7	164.9	167.54	206.26	62.20
26-10-2009	337	345	332	332	1083500	232.18	167.53	168.373	206	60.15
27-10-2009	332	345	328	332	13163000	236.66	170.16	169.033	205.655	60.15
28-10-2009	332	332	319	324	1205000	240.98	172.75	169.813	205.31	56.70
29-10-2009	298	315	298	311	468500	245.18	175.17	170.533	204.945	51.53
30-10-2009	337	337	319	319	31500	249.48	177.5	171.08	204.575	54.29
02-11-2009	328	350	328	350	11791000	254.14	180.31	172.26	204.425	63.08
03-11-2009	354	358	328	328	4096000	258.54	182.94	173.28	204.19	55.00
04-11-2009	341	345	337	341	2308500	263.2	185.49	174.387	203.995	58.39
05-11-2009	341	345	332	332	40000	267.82	188.01	175.22	203.78	55.28
06-11-2009	341	345	337	345	131000	272.44	190.6	176.027	203.67	58.70
09-11-2009	341	350	332	337	5603000	277.06	193.12	176.98	203.54	55.87
10-11-2009	345	345	328	328	225000	281.68	195.71	177.813	203.365	52.79
11-11-2009	337	337	311	311	6498000	285.96	198	178.593	203.13	47.46
12-11-2009	315	315	298	302	20067000	290.02	200.07	179.34	202.915	44.88
13-11-2009	302	315	293	293	15516000	293.8	201.92	179.94	202.74	42.39
16-11-2009	289	298	276	281	783500	296.84	203.48	180.46	202.46	39.27
17-11-2009	281	298	281	285	374000	299.3	205.29	181.067	202.225	40.83
18-11-2009	281	289	281	285	342000	300.98	207.06	181.727	201.99	40.83
19-11-2009	285	285	281	281	182500	301.68	208.79	182.42	201.755	39.65
20-11-2009	285	302	285	285	4102000	302.9	210.78	183.167	201.54	41.48
23-11-2009	285	298	281	289	3467000	304.8	212.81	184.027	201.345	43.33
24-11-2009	285	285	281	285	857500	306.7	214.8	184.833	201.13	41.90
25-11-2009	285	285	276	281	15675000	308.78	216.75	185.487	200.85	40.47
26-11-2009	276	276	263	263	474500	310.06	218.24	186.433	200.48	34.71
30-11-2009	263	263	246	263	97500	310.74	219.73	187.133	200.11	34.71
01-12-2009	268	268	250	250	6208000	310.56	221.15	187.747	199.675	31.02
02-12-2009	250	255	237	250	2325500	310.04	222.61	188.193	199.33	31.02
03-12-2009	250	250	233	242	1894000	309.88	223.84	188.553	198.92	28.83
04-12-2009	233	242	233	242	1174500	309.72	225.22	188.947	198.51	28.83
07-12-2009	237	237	224	224	3662500	309.46	226.29	189.233	198.01	24.34
08-12-2009	224	224	207	207	2745000	308.24	227.19	189.433	197.47	21.02
09-12-2009	207	220	203	203	61000	306.18	227.99	189.58	196.91	20.31
10-12-2009	203	207	199	203	65000	304.28	228.6	189.753	196.395	20.31
11-12-2009	207	207	199	203	458000	302.3	229.38	189.927	195.88	20.31
14-12-2009	199	199	194	194	9333500	300.32	230.28	190.067	195.34	18.57
15-12-2009	181	190	181	186	149000	297.22	230.93	190.153	194.63	17.15
16-12-2009	194	229	186	224	5147000	294.62	231.92	190.713	194.22	40.35
17-12-2009	229	229	211	211	7709000	292.1	232.78	190.967	193.7	36.58
21-12-2009	207	216	190	205	1799000	289.38	233.6	191.08	193.215	34.95
22-12-2009	205	229	205	220	4748000	287.4	234.68	191.413	192.825	41.90
23-12-2009	220	220	216	220	480500	285.42	235.59	191.727	192.435	41.90
28-12-2009	220	229	220	224	520000	283	236.77	192.187	192.065	43.76
29-12-2009	229	268	229	259	2739000	281.18	238.15	192.793	191.955	56.78
30-12-2009	263	289	263	276	2504000	279.8	239.83	193.627	192.15	61.45
04-01-2010	276	276	259	272	285500	278.16	241.6	194.433	192.365	59.81
05-01-2010	281	328	276	306	5590500	277.28	243.54	195.613	192.815	67.69
06-01-2010	302	306	289	289	1690500	276.16	245.31	196.82	193.355	61.23
07-01-2010	289	306	285	293	1843500	275.2	247.05	198.153	193.635	62.14
08-01-2010	311	341	311	328	5015000	275.02	249.16	199.793	194	69.04
11-01-2010	328	345	324	345	2262500	275.18	251.44	201.66	194.45	71.73
12-01-2010	345	354	332	345	2545000	275.44	253.81	203.5	195.14	71.73
13-01-2010	341	341	337	341	1137000	275.62	256.14	205.313	195.68	70.07
14-01-2010	345	354	341	350	2332500	276.14	258.56	207.213	196.395	71.66
15-01-2010	354	354	345	345	586000	276.82	261	209.053	197.105	69.45
18-01-2010	345	367	345	367	4231500	277.78	263.63	210.927	197.755	73.35
19-01-2010	367	367	363	363	239500	278.04	266.09	212.887	198.705	71.56
20-01-2010	367	375	367	367	1957000	278.82	268.68	214.9	199.665	72.29
21-01-2010	367	367	358	363	648000	279.26	271.23	216.747	200.605	70.35
22-01-2010	358	363	350	354	2751000	279.7	273.76	218.573	201.34	66.06
25-01-2010	341	397	341	388	10064500	280.56	276.5	220.587	202.16	72.81
26-01-2010	388	388	358	380	5084500	281.42	279.24	222.553	203.09	69.32
27-01-2010	380	388	363	375	5801000	282.36	282.02	224.593	203.95	67.15
28-01-2010	375	397	367	384	9049500	283.82	284.89	226.607	204.9	69.03
29-01-2010	384	384	375	375	281000	285.28	287.65	228.473	205.825	65.02
01-02-2010	367	397	367	388	8225000	287.18	290.49	230.34	206.75	67.92
02-02-2010	397	419	393	410	7674500	289.76	293.3	232.24	207.785	72.12
03-02-2010	423	436	414	427	10674500	292.6	295.95	234.393	208.95	74.86
04-02-2010	427	436	423	423	6519000	295.36	298.17	236.493	210.135	73.04
05-02-2010	419	423	414	414	4757000	298.02	299.85	238.533	211.32	68.98
08-02-2010	419	423	401	406	4482000	300.44	301.67	240.667	212.485	65.49
09-02-2010	414	432	401	419	17258000	303.04	303.92	242.887	213.78	68.30
10-02-2010	423	427	406	410	6682000	305.54	306.12	245.047	215.01	64.40
11-02-2010	410	410	393	406	4250000	308.04	308.41	247.18	216.125	62.68
12-02-2010	410	419	406	410	2901000	310.98	310.52	249.153	217.57	63.72
15-02-2010	414	423	410	410	3560500	313.92	312.33	251.127	218.83	63.72
16-02-2010	414	432	410	423	6124000	317.38	313.97	253.227	220.155	67.17
17-02-2010	427	479	427	457	24402000	321.52	315.78	255.58	221.525	74.10
18-02-2010	453	457	449	449	2772500	325.66	317.77	257.78	222.83	70.34
19-02-2010	445	462	445	457	5301500	329.96	319.84	260.133	224.2	71.88
22-02-2010	457	466	457	457	2707500	334.62	322.04	262.4	225.58	71.88
23-02-2010	453	457	453	453	1991500	339.54	323.89	264.64	226.96	69.78
24-02-2010	453	457	445	457	1813500	344.62	325.4	266.867	228.34	70.70
25-02-2010	457	496	457	496	16658500	350.48	327.38	269.227	229.935	77.80
01-03-2010	501	505	483	496	8845500	356.34	329.32	271.7	231.53	77.80
02-03-2010	501	509	496	509	2906500	362.64	331.48	274.4	233.21	79.71
03-03-2010	509	522	488	518	9659000	369.28	333.25	277.047	234.935	80.92
04-03-2010	518	539	514	522	12236000	375.24	334.93	279.693	236.845	81.46
05-03-2010	522	539	522	527	5270500	381.56	336.83	282.373	238.615	82.13
08-03-2010	531	535	509	527	6352000	388	338.69	285.067	240.31	82.13
09-03-2010	531	535	518	522	4933000	394.04	340.72	287.8	242.07	78.82
10-03-2010	527	531	522	522	3495000	400.08	342.75	290.42	243.815	78.82
11-03-2010	527	552	522	539	17388000	406.38	344.69	293.307	245.735	81.72
12-03-2010	544	548	539	539	1884000	411.98	346.58	296.093	247.59	81.72
15-03-2010	544	548	522	527	7361000	417	348.4	298.887	249.47	73.47
17-03-2010	531	544	531	535	5080500	422.26	350.21	301.82	251.39	75.26
18-03-2010	539	539	522	527	5382500	426.68	351.98	304.587	253.38	70.15
19-03-2010	531	561	531	544	10871000	431.78	353.97	307.467	255.56	74.17
22-03-2010	535	565	535	552	11996500	436.96	356.08	310.353	257.855	75.82
23-03-2010	552	574	552	561	8969000	441.62	358.32	313.313	260.25	77.55
24-03-2010	565	570	548	548	3294000	445.68	360.43	316.187	262.665	69.76
25-03-2010	552	557	544	544	2380000	449.66	362.55	319.093	265.04	67.52
26-03-2010	548	565	548	557	5312500	453.98	364.8	322.087	267.48	70.81
29-03-2010	561	565	557	557	2600500	458.12	367.13	325.08	269.94	70.81
30-03-2010	565	596	561	587	12162000	462.96	369.89	328.32	272.53	77.03
31-03-2010	596	596	574	578	5863000	467.18	372.48	331.48	274.99	72.07
01-04-2010	578	609	557	604	11784500	472	375.02	334.727	277.665	76.73
05-04-2010	604	630	604	626	9569000	477.18	378	338.18	280.47	79.81
06-04-2010	626	660	613	656	21114000	483.04	381.15	341.833	283.32	83.09
07-04-2010	655	655	625	635	4371000	488.66	384.18	345.393	286.095	74.02
08-04-2010	635	635	610	615	2716000	493.2	386.88	348.733	288.74	66.57
09-04-2010	610	615	600	605	1701000	497.7	389.56	352.06	291.34	63.15
12-04-2010	600	620	585	595	9941500	502.1	392.23	355.38	293.97	59.84
13-04-2010	595	595	520	535	26098000	505.12	394.47	358.3	296.235	44.69
14-04-2010	525	560	505	555	16504500	508.72	397	361.34	298.535	49.30
15-04-2010	555	575	525	570	15344500	512.36	399.77	364.447	300.845	52.49
16-04-2010	570	590	545	580	15693500	515.76	402.76	367.453	303.12	54.55
19-04-2010	570	595	560	590	13161000	519.02	405.81	370.307	305.55	56.58
20-04-2010	595	595	535	540	15617500	521.36	408.36	372.567	307.71	45.63
21-04-2010	535	540	435	500	34176000	523.08	410.55	374.26	309.67	39.11
22-04-2010	495	495	470	480	9144500	524.56	412.5	375.967	311.64	36.32
23-04-2010	480	505	475	495	10285000	526.08	414.56	377.973	313.685	39.79
26-04-2010	495	530	495	520	24991000	528.28	416.91	380.173	315.855	45.16
27-04-2010	520	525	510	515	8615500	530.46	419.25	382.427	318	44.31
28-04-2010	515	530	505	520	16564500	532.66	421.82	384.567	320.03	45.42
29-04-2010	525	540	520	530	17437000	535.06	424.49	386.573	322.11	47.66
30-04-2010	535	565	535	550	13949000	537.6	427.49	388.513	324.32	51.91
03-05-2010	550	570	535	545	19586000	539.36	430.44	390.307	326.525	50.80
04-05-2010	545	560	540	540	13937000	541.18	433.42	392.24	328.63	49.66
05-05-2010	540	540	485	495	19298500	541.94	435.95	393.873	330.585	40.75
06-05-2010	495	510	490	505	16002500	542.9	438.76	395.66	332.525	43.19
07-05-2010	490	495	480	495	5041000	543.74	441.64	397.173	334.415	41.36
10-05-2010	500	510	485	495	12153000	544.5	444.56	398.433	336.275	41.36
11-05-2010	505	505	495	495	2614500	544.48	447.48	399.747	338.04	41.36
12-05-2010	495	500	495	495	1778500	544.46	450.4	401.033	339.89	41.36
14-05-2010	495	510	495	500	11513500	544.28	453.46	402.413	341.87	42.98
17-05-2010	490	505	490	495	6246000	543.82	456.55	403.44	343.74	41.74
18-05-2010	500	520	500	515	9900500	543.68	459.46	404.513	345.69	48.21
19-05-2010	515	530	510	530	12404000	543.74	462.65	405.8	347.715	52.48
20-05-2010	530	555	520	555	17658000	544.3	466.15	407.227	349.875	58.59
21-05-2010	535	540	525	535	2472500	544.56	469.3	408.667	351.99	52.74
24-05-2010	540	545	520	520	7403500	544.52	472.3	410.007	353.945	48.81
25-05-2010	520	520	500	505	6319000	543.84	475.11	411.073	355.94	45.18
26-05-2010	505	515	505	515	3999000	543.36	477.67	412.173	357.91	47.96
27-05-2010	510	515	505	505	1408000	542.92	479.96	413.24	359.895	45.47
31-05-2010	500	505	480	500	10143000	542.22	482.24	414.213	361.92	44.24
01-06-2010	500	500	495	495	964000	541.58	484.13	415.18	363.835	42.98
02-06-2010	495	500	495	495	365500	540.6	486.19	416.18	365.75	42.98
03-06-2010	505	555	505	550	23721000	540.56	488.76	417.573	367.905	58.14
04-06-2010	550	590	550	590	20574500	541.14	491.38	419.26	370.27	65.35
07-06-2010	570	575	550	555	3587500	541.28	493.48	420.713	372.46	56.22
08-06-2010	555	575	555	560	10422000	541.6	495.63	422.233	374.72	57.15
09-06-2010	560	580	550	570	14230000	541.86	497.92	423.82	377.03	59.00
10-06-2010	570	600	570	600	17187500	542.72	500.42	425.66	379.49	64.04
11-06-2010	610	615	595	600	15102000	542.98	502.97	427.587	381.985	64.04
14-06-2010	605	605	585	595	9400500	543.32	505.25	429.427	384.44	62.55
15-06-2010	590	595	580	585	4691000	542.94	507.47	430.993	386.78	59.58
16-06-2010	590	600	585	595	3205000	542.32	509.75	432.773	389.215	61.55
17-06-2010	595	605	585	590	8604000	541	512.02	434.433	391.625	59.97
18-06-2010	590	595	590	590	2556500	540.1	514.38	436.153	394.07	59.97
21-06-2010	590	595	585	590	3849000	539.6	516.4	437.787	396.45	59.97
22-06-2010	585	585	570	570	4300000	538.9	518.3	439.34	398.77	53.18
23-06-2010	565	565	560	560	1739500	538.2	520.15	440.887	401.085	50.12
24-06-2010	560	585	560	570	10897500	538.9	522.01	442.613	403.45	53.03
25-06-2010	570	570	560	565	1105000	539.1	523.91	444.367	405.78	51.42
28-06-2010	570	585	560	560	1569500	538.9	525.63	446.147	408.06	49.78
29-06-2010	560	560	515	520	9980000	537.7	526.73	447.74	410.015	39.09
30-06-2010	520	530	515	525	2701500	536.4	527.71	449.34	411.83	40.80
01-07-2010	525	525	505	520	7307500	536	528.68	450.907	413.425	39.61
02-07-2010	520	525	505	515	6435500	536.3	529.69	452.467	414.77	38.39
05-07-2010	515	525	500	500	12854500	536.7	530.63	453.9	416.15	34.93
06-07-2010	500	515	490	510	7354500	537	531.54	455.373	417.73	38.89
07-07-2010	510	525	510	520	2997500	537	532.64	456.94	419.38	42.64
08-07-2010	520	535	520	530	3438000	537.3	533.88	458.6	421.145	46.20
09-07-2010	530	530	525	530	1725000	537.5	535.08	460.38	422.8	46.20
12-07-2010	525	525	525	525	860500	537.4	536.23	462.127	424.28	44.59
13-07-2010	525	525	520	520	801500	536.8	537.2	463.927	425.585	42.99
14-07-2010	520	520	520	520	94500	536.3	537.83	465.727	426.805	42.99
15-07-2010	525	550	525	545	10813000	536.4	538.79	467.747	428.28	52.85
16-07-2010	540	540	535	535	805500	537.2	539.57	469.7	429.705	49.18
19-07-2010	530	530	520	520	1175000	537.5	540.2	471.673	431.12	44.23
20-07-2010	525	530	525	530	1386500	538.2	540.97	473.827	432.43	47.99
21-07-2010	520	555	520	545	12434000	539.2	541.85	476.107	433.625	53.10
22-07-2010	545	560	545	545	14789000	540.2	542.34	478.387	434.86	53.10
23-07-2010	545	555	540	550	5174500	541.3	542.88	480.7	436.1	54.81
26-07-2010	550	590	550	550	16823500	542.3	543.29	483.073	437.385	54.81
27-07-2010	550	580	550	560	18843000	543.6	543.71	485.567	438.48	58.35
28-07-2010	580	610	570	590	51868000	545.1	544.39	488.007	439.66	66.75
29-07-2010	590	590	580	590	7315500	546.3	545.02	490.533	440.925	66.75
30-07-2010	590	590	570	590	8478500	547	545.65	493.1	442.17	66.75
02-08-2010	590	590	570	580	12240000	547.9	546.23	495.5	443.475	61.58
03-08-2010	590	590	570	580	12656500	549.1	546.81	497.9	444.78	61.58
04-08-2010	590	610	590	600	30352500	551	547.42	500.407	446.055	67.43
05-08-2010	610	620	600	610	27464500	552.9	548.13	502.747	447.355	69.90
06-08-2010	610	630	600	620	45053500	555.2	549.06	505.04	448.73	72.17
09-08-2010	610	640	600	620	33297000	557.6	549.91	507.36	450.06	72.17
10-08-2010	620	620	610	610	6562000	559.9	550.74	509.387	451.36	66.36
11-08-2010	610	620	610	620	16663500	562.4	551.5	511.593	452.735	69.05
12-08-2010	600	620	600	620	19876500	563.8	552.18	513.773	454.13	69.05
13-08-2010	620	650	610	640	67501500	564.8	552.97	515.853	455.645	73.88
16-08-2010	650	650	630	640	20366000	566.5	553.89	517.82	457.16	73.88
18-08-2010	650	670	640	660	41800500	568.5	555.05	519.92	458.8	77.88
19-08-2010	660	710	660	700	65768500	571.1	556.48	522.313	460.64	83.37
20-08-2010	690	700	680	700	31278500	573.1	557.91	524.647	462.52	83.37
23-08-2010	710	710	680	680	33598500	574.7	558.84	526.88	464.365	72.88
24-08-2010	710	710	670	670	18016000	576.2	559.76	528.9	466.12	68.26
25-08-2010	670	670	660	670	22447500	577.9	560.42	530.947	467.72	68.26
26-08-2010	670	690	650	680	31763500	579.6	560.96	533.033	469.48	70.43
27-08-2010	680	690	670	680	28477000	581.4	561.2	535.147	471.175	70.43
30-08-2010	690	700	680	680	28031500	583.2	561.65	537.32	472.915	70.43
31-08-2010	680	690	640	660	41596500	584.6	562.1	539.133	474.49	60.14
01-09-2010	660	670	650	670	16598500	586.6	562.75	541.067	476.155	63.05
02-09-2010	610	610	510	510	77669000	585.6	561.9	541.967	477.065	27.93
03-09-2010	495	500	470	480	63192000	583.8	561.35	542.607	477.91	25.10
06-09-2010	450	495	450	485	43796500	582.2	560.65	543.34	478.825	26.44
07-09-2010	485	485	470	475	29191500	580.5	559.7	543.92	479.735	25.46
15-09-2010	485	510	480	510	96998000	580.3	559	544.587	480.88	34.58
16-09-2010	510	510	495	510	18109000	580	558.2	545.14	482.005	34.58
17-09-2010	510	530	500	530	70781500	580.2	558.1	545.853	483.23	39.48
20-09-2010	530	540	520	530	72396000	580.5	558.4	546.627	484.475	39.48
21-09-2010	530	530	500	520	42637000	580.9	558.8	547.387	485.65	37.84
22-09-2010	520	520	495	500	36719500	580.7	558.85	547.927	486.705	34.72
23-09-2010	500	500	490	495	8225500	580.2	558.6	548.493	487.755	33.97
24-09-2010	485	495	485	490	16328500	579.4	558.35	549.053	488.8	33.19
27-09-2010	495	500	490	495	7162000	578.7	558.1	549.62	489.96	34.80
28-09-2010	495	500	485	485	21371000	577.9	557.65	550.12	491.07	33.09
29-09-2010	490	495	485	490	7323500	577.3	557.05	550.567	492.27	34.81
30-09-2010	490	495	485	490	10701500	576.7	556.5	550.787	493.47	34.81
01-10-2010	485	495	485	490	4117500	575.6	556	551.06	494.71	34.81
04-10-2010	490	495	485	485	4552000	574.6	555.9	551.247	495.925	33.73
05-10-2010	490	520	485	510	25105500	574.4	555.95	551.6	497.355	43.26
06-10-2010	520	540	495	495	40541000	573.7	555.95	551.88	498.795	39.58
07-10-2010	500	510	490	495	31819500	572.7	555.95	552.133	500.255	39.58
08-10-2010	495	500	490	490	19386000	571.6	555.9	552.093	501.69	38.32
11-10-2010	495	510	490	495	31807000	570.5	555.9	552.087	503.15	40.36
12-10-2010	495	495	470	475	41627000	569	555.65	551.86	504.555	35.32
13-10-2010	475	485	470	480	14649000	567.4	555.5	551.607	506.025	37.43
14-10-2010	485	485	475	480	5293000	565.2	555.15	551.327	507.305	37.43
15-10-2010	480	485	475	485	5880500	563.1	554.7	551.047	508.675	39.70
18-10-2010	485	485	475	480	5644500	560.9	553.95	550.733	510.05	38.20
19-10-2010	480	495	470	475	88280500	558.8	553.35	550.42	511.325	36.72
20-10-2010	470	475	465	470	9128500	556.6	552.85	550.073	512.575	35.24
21-10-2010	475	475	460	465	21391500	553.9	552.45	549.58	513.78	33.77
22-10-2010	465	490	460	470	74555000	551.1	552	549.12	514.835	36.61
25-10-2010	475	485	465	470	35966500	548.1	551.65	548.74	515.805	36.61
26-10-2010	470	480	470	475	8335000	545.2	551.4	548.34	516.82	39.61
27-10-2010	475	480	470	475	12395500	542.5	551.2	547.993	517.665	39.61
28-10-2010	475	500	470	500	64973500	540.1	551.25	547.7	518.72	52.63
29-10-2010	500	530	500	510	66531000	537.9	550.85	547.42	519.805	56.65
01-11-2010	510	520	490	490	23042500	534.9	549.85	546.947	520.615	47.89
02-11-2010	495	500	490	490	9558500	531.9	549.2	546.56	521.34	47.89
03-11-2010	495	500	485	490	15102500	528.5	548.5	546.2	522.065	47.89
04-11-2010	490	495	480	490	9281000	524.3	547.7	545.753	522.81	47.89
05-11-2010	490	495	485	485	7666500	520	546.55	545.273	523.485	45.52
08-11-2010	490	490	485	490	7482000	516.2	545.45	544.627	524.21	48.28
09-11-2010	485	485	480	485	6835500	512.5	544.35	544.007	524.8	45.78
10-11-2010	480	485	475	485	10541500	508.8	543.35	543.213	525.41	45.78
11-11-2010	480	480	475	480	7170500	504.8	542.2	542.24	525.975	43.20
12-11-2010	480	480	460	470	16337500	500.6	541	541	526.51	38.51
15-11-2010	470	470	460	465	4218500	496.3	539.75	539.867	527.065	36.39
16-11-2010	465	470	460	465	6575000	492.4	538.5	538.867	527.45	36.39
18-11-2010	465	465	460	465	4073500	488.3	537.45	537.933	527.875	36.39
19-11-2010	465	470	460	470	3802500	487.5	536.55	537.1	528.35	40.49
22-11-2010	470	470	460	465	2953500	487.2	535.5	536.633	528.755	37.86
23-11-2010	465	465	455	460	11812000	486.7	534.45	536	529.18	35.38
24-11-2010	455	455	440	450	11683000	486.2	533.35	535.2	529.49	31.02
25-11-2010	450	455	445	450	2994500	485	532.65	534.333	529.69	31.02
26-11-2010	450	450	440	445	2418000	483.7	531.85	533.367	529.78	28.95
29-11-2010	445	445	425	435	14617500	481.8	531	532.667	529.84	25.31
30-11-2010	430	435	425	425	14192500	479.7	530.1	532.167	529.895	22.29
01-12-2010	425	430	420	430	3957500	477.9	529.4	531.833	530.015	26.98
02-12-2010	430	435	425	430	7818500	476.5	528.6	531.4	530.07	26.98
03-12-2010	430	430	415	420	12498500	475	527.6	530.733	530.12	23.67
06-12-2010	420	420	415	415	17499500	473.5	526.45	530.067	530.165	22.20
08-12-2010	420	420	410	420	4028500	472	525.35	529.4	530.215	27.07
09-12-2010	415	420	400	405	37400500	470.4	524.15	528.567	530.19	22.52
10-12-2010	405	410	400	405	19826500	468.7	523	527.6	530.1	22.52
13-12-2010	405	410	400	405	4300500	467	521.85	526.667	529.84	22.52
14-12-2010	410	415	405	410	8106500	465.4	520.5	525.8	529.645	27.59
15-12-2010	410	410	400	405	6165500	463.8	519.2	525.2	529.385	25.77
16-12-2010	405	405	395	400	9250500	461.6	518	524.5	529.1	24.06
17-12-2010	400	400	385	400	18278500	459.7	516.7	523.867	528.835	24.06
20-12-2010	395	400	390	395	6421500	457.7	515.2	523.2	528.525	22.35
21-12-2010	395	400	390	395	2832000	455.8	513.7	522.533	528.02	22.35
22-12-2010	395	400	390	390	10549000	453.7	512.1	521.833	527.49	20.64
23-12-2010	390	400	390	400	2385500	452.2	510.6	521.167	526.945	31.85
27-12-2010	400	410	390	400	328337500	450.6	509	520.533	526.355	31.85
28-12-2010	405	410	400	410	16516000	449.2	507.2	519.833	525.795	41.45
29-12-2010	410	425	405	425	29581500	448	505.55	519.133	525.285	52.30
30-12-2010	425	430	415	425	25221500	446.9	503.9	518.267	524.775	52.30
03-01-2011	425	430	415	420	14213500	445.8	502.3	517.5	524.265	48.80
04-01-2011	420	425	405	415	13666000	444.7	500.65	516.8	523.73	45.52
05-01-2011	410	415	405	415	5138000	443.7	498.8	516.2	523.11	45.52
06-01-2011	415	415	405	410	5336000	442.5	496.8	515.5	522.465	42.24
07-01-2011	410	410	395	395	9300500	441	494.55	514.767	521.805	34.24
10-01-2011	400	400	365	390	32350000	439.3	492.25	514.033	521.08	32.06
11-01-2011	390	390	365	380	13521000	437.4	489.95	513.267	520.345	28.20
12-01-2011	390	390	375	385	4695000	435.1	487.6	512.533	519.55	32.58
13-01-2011	385	385	330	340	30698000	431.7	484.8	511.133	518.49	20.48
14-01-2011	340	355	340	350	9293500	428.9	481.9	509.533	517.435	26.97
17-01-2011	355	355	340	345	3248000	426	478.95	508.133	516.42	25.83
18-01-2011	345	360	340	360	6599000	423.4	475.95	506.8	515.5	34.71
19-01-2011	375	400	360	370	6029500	421	472.65	505.467	514.565	39.88
20-01-2011	365	365	345	350	3773500	418.3	469.15	503.8	513.53	34.07
21-01-2011	345	345	320	330	16526500	415.1	465.65	502	512.245	29.45
24-01-2011	330	330	315	330	2692500	412	462.25	500.233	511.005	29.45
25-01-2011	330	330	320	325	3431500	408.8	458.8	498.5	509.61	28.34
26-01-2011	325	345	325	340	11477000	406	455.4	496.8	508.18	36.14
27-01-2011	340	345	335	340	5947500	403.4	452	495.133	506.6	36.14
28-01-2011	340	340	325	335	2486000	400.8	448.55	493.433	505.1	34.68
31-01-2011	325	330	315	325	4335000	398	445.2	491.667	503.65	31.91
01-02-2011	320	325	310	320	7292500	395.1	441.7	490	502.225	30.59
02-02-2011	320	325	315	325	1733500	392.2	439.85	488.433	500.875	33.54
04-02-2011	325	325	320	325	283500	389.4	438.3	486.8	499.825	33.54
07-02-2011	325	325	315	320	707500	386.6	436.65	485.167	498.65	31.97
08-02-2011	320	320	310	320	1644000	384	435.1	483.567	497.4	31.97
09-02-2011	320	320	310	310	2048000	381.2	433.1	482.167	496.05	28.82
10-02-2011	305	310	305	310	1318500	378.5	431.1	480.733	494.65	28.82
11-02-2011	305	310	300	310	851000	376	428.9	479.333	493.5	28.82
14-02-2011	310	315	305	305	320500	373.6	426.65	477.933	492.525	27.15
16-02-2011	310	310	300	310	1103000	371.2	424.55	476.667	491.675	31.43
17-02-2011	310	310	300	305	1246000	368.7	422.6	475.3	490.725	29.56
18-02-2011	310	335	305	325	25388500	366.8	420.9	474	489.75	43.92
21-02-2011	325	345	325	330	27666500	365.1	419.3	472.667	488.825	46.84
22-02-2011	325	330	315	320	32669000	363.1	417.55	471.267	487.825	42.12
23-02-2011	315	340	315	325	46738000	361.5	415.95	469.933	486.8	45.10
24-02-2011	325	330	320	325	13967500	359.9	414.3	468.633	485.675	45.10
25-02-2011	325	325	320	320	5313000	358.2	412.6	467.3	484.55	42.56
28-02-2011	320	325	315	320	2362000	356.4	410.9	465.8	483.45	42.56
01-03-2011	320	325	315	320	1008000	354.7	409.25	464.367	482.575	42.56
02-03-2011	320	320	315	320	3370000	353.1	407.35	463.033	481.65	42.56
03-03-2011	320	325	315	325	3695000	351.6	405.65	461.667	480.8	46.61
04-03-2011	325	335	320	330	17311500	350.3	404	460.233	479.975	50.37
07-03-2011	330	340	325	340	22519000	349.2	402.5	458.867	479.2	56.92
08-03-2011	340	345	335	340	15238500	348.2	400.95	457.467	478.425	56.92
09-03-2011	345	345	335	340	13720500	347	399.6	456.067	477.625	56.92
10-03-2011	335	340	335	340	6875500	345.8	398.2	454.6	476.85	56.92
11-03-2011	330	335	325	330	4708500	344.2	396.7	452.867	475.925	48.34
14-03-2011	325	335	325	330	5480500	342.3	395.15	451.133	474.925	48.34
15-03-2011	325	330	320	320	10103500	340.2	393.55	449.333	473.75	41.15
16-03-2011	320	325	310	320	17403000	338.2	392	447.6	472.675	41.15
17-03-2011	315	315	300	300	14180500	335.9	390.3	445.733	471.575	30.60
18-03-2011	305	315	300	310	9113500	333.8	388.75	443.8	470.6	39.02
21-03-2011	315	320	310	320	8252500	332	387.25	441.867	469.625	46.07
22-03-2011	320	320	315	320	5523500	330.5	385.75	439.867	468.7	46.07
23-03-2011	320	325	315	315	4643000	329	384.15	437.833	467.775	43.17
24-03-2011	315	325	315	320	15519500	327.8	382.6	435.9	466.9	46.77
25-03-2011	320	330	320	325	27459500	326.6	380.85	433.933	466.05	50.17
28-03-2011	325	330	320	325	4421000	326.3	379	431.967	464.925	50.17
29-03-2011	325	330	320	330	6373500	325.9	377.4	429.9	463.625	53.61
30-03-2011	325	335	325	325	9205000	325.5	375.75	427.8	462.475	49.90
31-03-2011	330	340	330	340	22337000	325.1	374.25	425.667	461.375	59.05
01-04-2011	335	340	330	335	7355000	324.4	372.7	423.233	460.2	55.42
04-04-2011	330	335	330	335	9726500	324.1	371.2	420.8	458.875	55.42
05-04-2011	335	335	325	330	3867500	324.1	369.6	418.467	457.525	51.73
06-04-2011	330	330	325	330	6593000	324.1	368.05	416.2	456.2	51.73
07-04-2011	330	335	325	335	18300000	324.3	366.55	413.967	454.95	55.19
08-04-2011	335	335	325	330	3953500	324.1	365.05	411.633	453.625	51.23
11-04-2011	330	335	325	335	16638500	324	363.7	409.333	452.35	54.73
12-04-2011	335	335	330	330	5303000	323.9	362.35	407	451.05	50.81
13-04-2011	330	340	325	335	18790000	324.1	361.05	404.833	449.775	54.33
14-04-2011	335	350	335	345	35540500	324.6	359.85	402.667	448.65	60.43
15-04-2011	345	365	345	365	67924000	325.4	358.8	401.7	447.675	69.28
18-04-2011	365	375	355	360	20866500	326.1	357.75	400.9	446.625	65.35
19-04-2011	360	360	350	360	9758500	326.9	356.75	400.067	445.6	65.35
20-04-2011	360	360	355	360	10033500	327.7	355.85	399.3	444.6	65.35
21-04-2011	360	360	350	350	4233500	328.5	354.85	398.233	443.75	57.23
25-04-2011	355	365	350	360	13107000	329.5	354	397.233	442.925	62.28
26-04-2011	360	365	355	365	11677500	330.6	353.3	396.133	442.15	64.53
27-04-2011	365	375	360	370	43770500	331.9	352.75	395.067	441.425	66.67
28-04-2011	370	380	365	370	60052000	333.1	352.15	394.067	440.775	66.67
29-04-2011	370	370	360	365	8574500	334.3	351.5	393.167	440.05	62.31
02-05-2011	360	360	355	360	9861000	335	350.9	392.267	439.25	58.20
03-05-2011	355	365	350	355	24668500	335.5	350.3	391.367	438.375	54.35
04-05-2011	355	360	345	350	25751500	336.1	349.6	390.4	437.475	50.73
05-05-2011	350	355	345	350	5288000	336.6	349.05	389.5	436.6	50.73
06-05-2011	350	355	345	350	28883500	337.1	348.5	388.567	435.75	50.73
09-05-2011	350	355	350	355	8662000	337.8	348	387.667	434.925	54.51
10-05-2011	355	355	350	355	4166000	338.5	347.45	386.767	433.975	54.51
11-05-2011	355	355	350	350	8548500	339.1	346.9	385.867	433.05	50.05
12-05-2011	350	365	350	360	35047000	339.9	346.5	384.867	432.25	57.53
13-05-2011	360	360	350	355	8204000	340.5	346.05	383.933	431.375	53.24
16-05-2011	355	355	345	345	9585500	340.8	345.55	382.933	430.375	45.87
18-05-2011	345	350	345	350	6283000	341	345.1	382	429.4	49.62
19-05-2011	350	350	345	350	2647000	341.2	344.7	381.033	428.4	49.62
20-05-2011	345	350	340	345	13589000	341.3	344.15	380.167	427.375	45.93
23-05-2011	340	345	330	335	6469000	341.2	343.5	379.2	426.25	39.58
24-05-2011	335	340	330	335	5905500	341.3	342.75	378.233	424.975	39.58
25-05-2011	335	335	330	335	3257500	341.4	341.85	377.233	423.7	39.58
26-05-2011	335	335	330	335	11870500	341.7	340.95	376.267	422.425	39.58
27-05-2011	335	335	325	330	16331000	341.9	340.05	375.3	421.175	36.21
30-05-2011	330	330	315	320	11357500	342.3	339.1	374.3	419.875	30.61
31-05-2011	320	325	315	325	125459500	342.6	338.2	373.367	418.5	35.95
01-06-2011	325	335	320	330	80085000	342.8	337.4	372.433	417.1	40.85
03-06-2011	325	330	310	310	58333500	342.6	336.55	371.367	415.55	30.72
06-06-2011	315	320	310	315	5551000	342.6	335.8	370.3	414.025	35.06
07-06-2011	315	325	315	325	7489000	342.7	335.25	369.3	412.6	42.77
08-06-2011	325	330	320	330	10815500	342.8	334.7	368.167	411.15	46.21
09-06-2011	330	330	320	320	36747500	342.7	334.5	366.9	409.65	40.91
10-06-2011	330	330	320	320	4820000	342.5	334.2	365.767	408.05	40.91
13-06-2011	320	320	315	320	4262500	342.4	333.95	364.633	406.45	40.91
14-06-2011	315	325	315	320	51640500	342	333.55	363.5	404.75	40.91
15-06-2011	315	320	315	320	4978500	341.7	333.05	362.367	402.85	40.91
16-06-2011	315	320	310	315	4787000	341.3	332.7	361.233	400.925	37.78
17-06-2011	310	315	310	315	7038500	341	332.55	360.067	399.1	37.78
20-06-2011	315	315	310	315	1820000	340.7	332.4	358.933	397.325	37.78
21-06-2011	315	320	310	320	3287000	340.4	332.35	357.833	395.575	43.21
22-06-2011	320	320	310	315	3967000	340.1	332.1	356.733	393.75	39.50
23-06-2011	315	320	310	315	2748500	339.7	331.85	355.7	391.925	39.50
24-06-2011	315	320	310	320	4842500	339.5	331.7	354.733	390.125	44.98
27-06-2011	320	325	315	320	20428000	339.2	331.65	353.767	388.425	44.98
28-06-2011	320	325	315	325	21450000	338.8	331.7	352.833	386.7	50.22
30-06-2011	325	325	315	325	7464000	338	331.7	351.867	385.775	50.22
01-07-2011	325	325	315	320	11296500	337.2	331.65	350.9	384.975	45.23
04-07-2011	320	320	315	320	4674000	336.4	331.65	349.967	384.15	45.23
05-07-2011	320	320	315	320	5241000	335.6	331.65	349.1	383.375	45.23
06-07-2011	320	320	315	320	6968000	335	331.75	348.233	382.425	45.23
07-07-2011	320	320	315	320	5961000	334.2	331.85	347.4	381.475	45.23
08-07-2011	315	330	315	320	75258000	333.3	331.95	346.633	380.425	45.23
11-07-2011	315	325	315	320	3824000	332.3	332.1	345.933	379.375	45.23
12-07-2011	315	320	310	315	5194500	331.2	332.15	345.167	378.35	38.76
13-07-2011	315	320	310	315	3933000	330.2	332.25	344.4	377.425	38.76
14-07-2011	320	320	310	315	4746000	329.3	332.15	343.7	376.525	38.76
15-07-2011	315	320	310	315	2866500	328.5	332	343.033	375.65	38.76
18-07-2011	315	320	315	315	3232500	327.8	331.95	342.333	374.75	38.76
19-07-2011	315	325	310	325	21555500	327.3	331.95	341.8	373.95	56.71
20-07-2011	325	360	320	350	126123000	327.3	332.2	341.433	373.25	75.80
21-07-2011	350	355	335	345	40819000	327.1	332.45	341.033	372.525	69.22
22-07-2011	345	350	335	345	14392000	326.9	332.7	340.6	371.8	69.22
25-07-2011	345	350	335	345	28897500	326.8	332.95	340.2	371.1	69.22
26-07-2011	345	350	335	340	40656000	326.4	333.15	339.8	370.25	62.46
27-07-2011	340	340	335	340	7139500	326.1	333.3	339.4	369.475	62.46
28-07-2011	335	335	330	335	3646500	325.9	333.35	339	368.675	56.10
29-07-2011	330	335	320	325	17310000	325.4	333.2	338.533	367.85	46.01
01-08-2011	325	335	320	335	41424500	325.1	333.15	338.167	367.05	54.77
02-08-2011	335	335	325	335	9487000	324.9	333.1	337.733	366.35	54.77
03-08-2011	325	330	320	330	10374000	324.8	333	337.267	365.6	50.06
04-08-2011	330	330	320	325	9998500	324.6	332.95	336.7	364.825	45.81
05-08-2011	310	315	285	300	29788000	323.9	332.65	335.867	363.9	31.46
08-08-2011	290	295	265	280	12523500	322.8	332.25	334.9	362.9	24.77
09-08-2011	250	285	230	280	14267000	321.8	331.85	333.967	361.925	24.77
10-08-2011	285	295	285	295	10143000	321.3	331.8	333.167	361.05	36.51
11-08-2011	280	305	280	300	15924000	320.8	331.7	332.4	360.225	39.88
12-08-2011	305	305	295	300	6409500	320.2	331.5	331.667	359.375	39.88
15-08-2011	300	305	295	305	11455500	320.1	331.35	331.067	358.55	43.36
16-08-2011	305	305	300	305	83805500	319.9	331.25	330.5	357.7	43.36
18-08-2011	305	315	305	310	20037000	319.6	331.15	330.033	356.875	46.93
19-08-2011	300	305	290	295	12783000	318.9	330.85	329.433	355.85	38.99
22-08-2011	295	295	280	290	10308500	318.3	330.5	329.1	354.75	36.76
23-08-2011	290	290	280	285	3969500	317.6	330.05	328.667	353.725	34.63
24-08-2011	285	305	285	300	20981500	317.2	329.8	328.367	352.775	44.95
25-08-2011	300	305	290	295	4148000	316.7	329.35	327.933	351.8	42.54
26-08-2011	290	295	280	285	21165500	316	328.85	327.367	350.775	38.13
05-09-2011	285	290	280	290	7328000	315.5	328.4	326.967	349.8	41.40
06-09-2011	280	290	280	290	2238000	315	328	326.7	348.8	41.40
07-09-2011	290	295	285	295	1663000	314.6	327.65	326.467	347.85	44.79
08-09-2011	290	295	285	295	1786500	314.1	327.25	326.267	346.9	44.79
09-09-2011	290	295	285	290	3060500	313.6	326.85	325.933	345.95	41.98
12-09-2011	285	285	275	280	2719000	312.9	326.3	325.533	345	36.98
13-09-2011	280	285	275	280	3093500	312.1	325.8	325.167	344.075	36.98
14-09-2011	280	280	260	270	8879000	311.1	325.15	324.8	343.1	32.49
15-09-2011	270	270	255	255	24257500	309.7	324.25	324.367	342.05	27.17
16-09-2011	260	280	255	280	21739000	308.8	323.4	324.067	341.1	43.72
19-09-2011	280	280	255	260	7483000	307.6	322.4	323.633	340.075	36.56
20-09-2011	260	265	250	265	12240500	306.5	321.45	323.267	339.1	39.24
21-09-2011	265	270	255	260	2543500	305.3	320.45	322.867	338.15	37.53
22-09-2011	250	250	220	230	12047500	303.5	319.25	322.333	337.05	29.30
23-09-2011	225	235	215	230	2402500	301.7	317.95	321.8	335.975	29.30
26-09-2011	225	230	195	196	8511500	299.22	316.26	321.04	334.78	22.74
27-09-2011	200	215	200	210	15337000	297.02	314.66	320.407	333.705	29.72
28-09-2011	210	215	205	210	5861500	294.92	313.06	319.74	332.605	29.72
29-09-2011	205	215	205	215	1631000	292.92	311.56	319.14	331.53	32.25
30-09-2011	215	230	205	230	3026500	291.22	310.26	318.507	330.58	39.32
03-10-2011	215	215	205	210	1876000	289.12	308.81	317.707	329.555	34.20
04-10-2011	205	205	199	200	7343000	286.82	307.31	316.907	328.455	31.95
05-10-2011	205	205	198	199	4564000	284.3	305.8	316.067	327.425	31.73
06-10-2011	205	215	200	215	7137000	281.6	304.45	315.333	326.475	39.09
07-10-2011	215	220	210	210	2513500	278.9	303	314.6	325.5	37.72
10-10-2011	210	210	205	210	372500	276.2	301.55	313.867	324.5	37.72
11-10-2011	215	215	205	210	13066500	273.5	300.15	313.133	323.525	37.72
12-10-2011	210	220	210	215	4937000	271	298.7	312.433	322.6	40.33
13-10-2011	215	220	210	215	3796000	268.5	297.3	311.7	321.675	40.33
14-10-2011	210	215	210	210	413500	266	295.95	310.9	320.75	38.46
17-10-2011	210	230	210	230	10093000	264.1	294.75	310.167	319.925	48.70
18-10-2011	225	225	210	225	12021000	261.9	293.5	309.4	319.1	46.61
19-10-2011	230	230	220	225	4391500	259.7	292.3	308.633	318.225	46.61
20-10-2011	220	225	215	220	2976000	257.5	291.15	307.833	317.325	44.40
21-10-2011	220	220	215	220	1935500	255.4	290	307.1	316.375	44.40
24-10-2011	225	225	215	225	2896500	253.9	288.9	306.4	315.375	47.30
25-10-2011	220	225	215	220	1169000	252.7	287.75	305.733	314.35	44.79
26-10-2011	215	225	215	225	1293500	251.6	286.7	305.1	313.375	47.77
27-10-2011	225	245	225	240	14869500	250.5	285.9	304.7	312.5	55.54
28-10-2011	245	260	245	255	12439000	249.6	285.2	304.333	311.7	61.68
31-10-2011	255	255	240	255	5232000	248.7	284.45	303.9	310.925	61.68
01-11-2011	240	240	235	235	6397500	247.3	283.7	303.333	310.125	50.83
02-11-2011	220	245	220	245	1510500	246.1	283	302.867	309.4	55.08
03-11-2011	240	240	235	240	2462000	244.7	282.15	302.333	308.7	52.63
04-11-2011	240	250	235	240	1595500	243.6	281.25	301.767	307.975	52.63
07-11-2011	235	240	235	240	1129000	242.6	280.45	301.2	307.475	52.63
08-11-2011	235	245	235	245	1427500	241.8	279.7	300.633	306.95	55.13
09-11-2011	240	250	235	250	9879500	240.8	279	300.133	306.475	57.54
10-11-2011	240	240	235	240	3946500	239.7	278.2	299.467	305.875	51.57
11-11-2011	240	245	240	245	308500	238.9	277.45	298.867	305.25	54.13
14-11-2011	245	245	240	245	1253500	238	276.75	298.267	304.725	54.13
15-11-2011	240	245	235	240	3239000	237	276	297.667	304.275	51.01
16-11-2011	240	240	230	235	1197500	235.8	275.2	297.033	303.8	48.02
17-11-2011	230	235	230	235	618500	234.6	274.35	296.367	303.35	48.02
18-11-2011	230	235	225	230	512000	233.4	273.5	295.7	302.8	44.96
21-11-2011	225	230	225	230	934500	232.4	272.65	295	302.25	44.96
22-11-2011	220	230	220	225	1032500	231.3	271.7	294.3	301.7	41.88
23-11-2011	225	225	215	220	1146000	230.3	270.7	293.533	301.175	38.99
24-11-2011	220	220	210	220	268000	229.6	269.65	292.7	300.675	38.99
25-11-2011	215	215	200	210	8942500	228.2	268.5	291.667	300.1	33.62
28-11-2011	210	210	197	198	7973000	226.96	267.28	290.587	299.465	28.54
29-11-2011	200	200	196	197	5115500	225.6	266.05	289.5	298.85	28.16
30-11-2011	196	200	193	194	9009000	224.28	264.79	288.393	298.22	26.99
01-12-2011	200	200	193	194	3912500	223.56	263.53	287.353	297.64	26.99
02-12-2011	194	195	191	193	3296500	222.82	262.26	286.24	297.055	26.56
05-12-2011	192	193	189	190	4473500	222.7	260.96	285.073	296.455	25.28
06-12-2011	190	192	183	184	9568500	222.18	259.6	283.833	295.85	22.89
07-12-2011	185	186	179	184	20354000	221.66	258.29	282.593	295.22	22.89
08-12-2011	184	205	182	200	87510000	221.36	257.14	281.493	294.695	40.33
09-12-2011	199	205	196	199	12289000	220.74	255.98	280.42	294.065	39.73
12-12-2011	200	225	198	210	26246500	220.74	254.93	279.453	293.465	48.82
13-12-2011	210	215	199	210	33960500	220.94	253.88	278.52	292.915	48.82
14-12-2011	210	215	205	210	14662000	221.16	252.73	277.587	292.34	48.82
15-12-2011	205	260	205	260	34876000	222.06	251.83	276.987	292.015	72.43
16-12-2011	270	320	260	300	117076000	223.86	251.38	276.62	291.915	80.27
19-12-2011	300	300	260	265	22655500	224.96	250.58	276.02	291.64	63.31
20-12-2011	265	270	250	255	12582500	225.86	249.68	275.387	291.315	59.44
21-12-2011	260	285	250	275	37328000	227.06	249.03	274.82	291.09	64.16
22-12-2011	275	275	265	270	3732500	228.16	248.33	274.253	290.815	62.21
23-12-2011	270	275	260	265	13227500	229.26	247.63	273.72	290.49	60.24
27-12-2011	265	295	260	285	30340500	230.36	247.23	273.287	290.215	65.01
28-12-2011	285	290	260	260	21851000	231.06	246.48	272.687	289.815	55.97
29-12-2011	260	270	255	265	4902000	231.86	245.78	272.153	289.44	57.25
30-12-2011	265	270	255	255	5483500	232.56	245.03	271.62	289.015	53.88
02-01-2012	255	270	255	265	6895500	233.46	244.43	271.153	288.69	56.63
03-01-2012	270	280	265	275	11706500	234.46	244.18	270.753	288.415	59.25
04-01-2012	270	275	265	270	10308500	235.46	244.08	270.32	288.165	57.38
05-01-2012	270	275	265	265	2742500	236.26	243.93	269.887	287.89	55.50
06-01-2012	265	275	265	270	10281500	236.86	243.68	269.553	287.74	57.02
09-01-2012	265	270	265	265	1410000	237.06	243.33	269.153	287.515	55.00
10-01-2012	265	280	265	265	7476500	237.26	242.98	268.72	287.24	55.00
11-01-2012	270	270	255	265	8721500	237.86	242.58	268.42	286.965	55.00
12-01-2012	265	270	260	270	4941000	238.36	242.23	268.12	286.74	56.91
13-01-2012	270	280	265	270	7832500	238.96	241.83	267.753	286.49	56.91
16-01-2012	270	270	265	270	2497000	239.56	241.58	267.353	286.215	56.91
17-01-2012	270	275	265	270	8210500	240.16	241.38	267.02	285.94	56.91
18-01-2012	265	270	265	270	2134000	240.66	241.23	266.687	285.64	56.91
19-01-2012	270	270	265	270	2612500	241.06	240.93	266.353	285.365	56.91
20-01-2012	265	270	260	265	1490000	241.56	240.63	265.987	284.99	53.38
24-01-2012	265	270	265	270	1395000	242.06	240.48	265.653	284.665	56.30
25-01-2012	265	265	260	265	927000	242.46	240.23	265.32	284.315	52.74
26-01-2012	265	270	260	260	760000	242.86	239.93	264.953	283.965	49.38
27-01-2012	260	265	260	265	1798000	243.46	239.63	264.62	283.64	52.63
30-01-2012	260	260	250	255	2764500	243.86	239.23	264.187	283.24	46.24
31-01-2012	250	255	245	250	2107500	244.26	238.83	263.753	282.84	43.40
01-02-2012	250	265	245	260	12962500	244.86	238.63	263.387	282.465	50.01
02-02-2012	265	275	265	270	7708500	245.76	238.53	263.053	282.165	55.59
03-02-2012	265	270	265	270	1442000	246.76	238.53	262.72	281.84	55.59
06-02-2012	270	270	260	265	2831500	247.66	238.63	262.32	281.44	52.21
07-02-2012	260	265	255	255	1256000	248.56	238.38	261.853	280.89	46.16
08-02-2012	260	260	255	260	2496000	249.8	238.38	261.453	280.39	49.32
09-02-2012	260	265	255	265	2500500	251.16	238.38	261.087	279.915	52.34
10-02-2012	265	265	250	250	3178500	252.28	238.28	260.62	279.365	43.90
13-02-2012	255	260	255	255	833500	253.5	238.53	260.187	278.89	46.97
14-02-2012	260	265	255	265	1756500	254.94	238.88	259.82	278.415	52.56
15-02-2012	265	275	265	265	5567000	256.44	239.57	259.453	277.915	52.56
16-02-2012	265	315	260	290	119045500	258.56	240.37	259.253	277.515	63.66
17-02-2012	300	345	295	330	286731500	261.48	241.57	259.353	277.315	74.11
20-02-2012	340	340	290	300	138433000	263.48	242.42	259.253	276.99	60.15
21-02-2012	300	315	295	310	89666500	265.7	243.22	259.22	276.74	62.67
22-02-2012	310	310	300	305	8111500	267.6	244.17	259.153	276.49	60.60
23-02-2012	300	305	290	295	95837000	269.3	245.12	259.02	276.215	56.58
24-02-2012	295	295	280	285	21359500	270.8	245.98	258.753	275.89	52.81
27-02-2012	285	285	270	275	12083000	271.1	246.58	258.253	275.515	49.27
28-02-2012	275	285	270	285	11414500	270.8	247.33	257.853	275.165	52.69
29-02-2012	285	290	280	280	12930500	271.1	248.03	257.42	274.79	50.84
01-03-2012	275	290	275	285	28113000	271.7	248.78	257.02	274.465	52.63
02-03-2012	285	295	280	285	27793000	271.9	249.48	256.653	274.09	52.63
05-03-2012	285	290	280	285	9833000	272.2	250.18	256.287	273.74	52.63
06-03-2012	280	285	275	275	6016500	272.4	250.83	255.887	273.39	48.25
07-03-2012	275	290	270	290	32471000	272.5	251.43	255.653	273.09	54.38
08-03-2012	290	300	285	290	15198500	273.1	252.08	255.353	272.79	54.38
09-03-2012	290	295	285	285	6426000	273.5	252.68	255.02	272.49	52.00
12-03-2012	285	285	280	280	6562000	274	253.28	254.687	272.215	49.66
13-03-2012	280	290	280	290	9371500	274.5	253.98	254.453	271.99	54.11
14-03-2012	295	295	275	280	20161500	274.6	254.53	254.32	271.715	49.41
15-03-2012	280	295	280	295	26768000	275.1	255.28	254.42	271.515	55.63
16-03-2012	295	310	295	305	119258000	275.9	256.08	254.587	271.39	59.24
19-03-2012	305	310	295	300	10809500	276.5	256.68	254.62	271.29	56.75
20-03-2012	295	300	295	300	4831000	277.2	257.13	254.62	271.165	56.75
21-03-2012	295	300	290	295	25679500	277.8	257.53	254.587	270.99	54.13
22-03-2012	295	300	290	295	27858000	278.4	258.13	254.52	270.915	54.13
26-03-2012	290	295	285	290	9066000	278.8	258.58	254.42	270.79	51.37
27-03-2012	290	295	280	290	19477000	279.2	259.08	254.287	270.615	51.37
28-03-2012	290	300	285	290	40829500	279.6	259.58	254.253	270.415	51.37
29-03-2012	290	325	290	325	321634000	280.7	260.43	254.487	270.44	66.36
30-03-2012	320	330	315	320	58373000	281.7	261.18	254.72	270.44	63.36
02-04-2012	320	320	305	315	135136500	282.6	261.83	254.82	270.415	60.41
03-04-2012	310	315	305	315	21545500	283.6	262.58	254.953	270.39	60.41
04-04-2012	310	350	310	325	220419000	284.7	263.38	255.22	270.415	64.26
05-04-2012	325	355	325	345	127398000	286.3	264.38	255.587	270.565	70.46
09-04-2012	345	365	345	350	88755000	288.1	265.48	255.987	270.74	71.78
10-04-2012	350	360	345	350	108853000	289.8	266.63	256.353	270.915	71.78
11-04-2012	345	360	345	360	38933000	291.9	267.88	256.787	271.115	74.42
12-04-2012	360	400	360	400	187675000	294.9	269.58	257.52	271.54	81.78
13-04-2012	405	410	390	390	42679500	297.5	271.18	258.253	271.915	75.90
16-04-2012	390	410	390	395	37131000	300	272.88	259.02	272.29	76.80
17-04-2012	395	400	380	390	26081000	302.4	274.58	259.82	272.64	73.84
18-04-2012	390	395	375	380	30516500	304.7	276.18	260.653	272.915	68.17
19-04-2012	380	395	375	390	48601000	307.4	277.98	261.387	273.24	70.60
20-04-2012	390	390	380	385	24847500	309.9	279.85	262.22	273.565	67.81
23-04-2012	390	420	390	405	93052500	312.7	281.93	263.153	273.99	72.49
24-04-2012	410	445	410	435	130355000	316.4	284.34	264.32	274.565	77.72
25-04-2012	440	445	420	425	69556500	319.8	286.65	265.62	275.09	72.76
26-04-2012	425	430	410	415	44062500	322.8	288.87	266.853	275.565	68.07
27-04-2012	420	440	415	435	86120000	326.2	291.32	268.447	276.14	71.96
30-04-2012	430	440	425	430	31038000	329	293.78	269.913	276.69	69.68
01-05-2012	430	430	405	415	51878000	330.7	296.09	271.28	277.19	63.20
02-05-2012	415	420	405	410	27805500	332.9	298.19	272.58	277.665	61.15
03-05-2012	415	420	405	410	44726500	334.9	300.3	273.78	278.14	61.15
04-05-2012	410	410	395	400	32640500	336.8	302.2	275.047	278.565	56.89
07-05-2012	390	395	385	390	26439000	338.7	304	276.313	278.94	52.92
08-05-2012	395	395	390	395	9037000	340.9	305.85	277.62	279.29	54.62
09-05-2012	390	395	380	390	22569000	343.2	307.15	278.787	279.49	52.57
10-05-2012	385	385	370	375	23030500	345	307.9	279.887	279.64	46.88
11-05-2012	375	375	360	360	12481000	346.6	308.85	280.887	279.715	41.99
14-05-2012	365	370	335	340	35244500	347.7	309.7	281.753	279.69	36.52
15-05-2012	335	360	330	350	33788000	349	310.45	282.653	279.74	40.68
16-05-2012	345	345	320	340	45166000	350.1	311.15	283.487	279.74	38.00
21-05-2012	335	355	335	355	19197500	351.7	312.05	284.453	279.84	43.97
22-05-2012	360	375	345	370	25157000	353.3	312.9	285.387	280.065	49.23
23-05-2012	360	370	355	355	10160500	354.6	313.85	286.253	280.165	44.71
24-05-2012	360	365	355	355	8400000	356	314.75	287.12	280.265	44.71
25-05-2012	355	360	340	345	10603500	357.3	315.65	287.953	280.34	41.74
28-05-2012	345	355	340	345	5516500	358.4	316.45	288.787	280.44	41.74
29-05-2012	340	350	340	345	5997000	359.7	317.15	289.587	280.665	41.74
30-05-2012	345	350	340	340	7410000	360.6	317.85	290.387	280.965	40.08
31-05-2012	330	335	315	335	26133500	361.2	318.55	291.12	281.24	38.43
01-06-2012	330	335	310	310	19951000	361.4	318.95	291.587	281.315	31.47
04-06-2012	300	300	290	295	24853000	361.3	319.25	291.853	281.29	28.18
05-06-2012	305	320	300	305	21121500	361.5	319.65	292.187	281.315	33.20
06-06-2012	315	375	310	365	90366500	362.9	320.65	293.053	281.615	54.00
07-06-2012	370	375	345	355	30746000	364.2	321.5	293.787	281.865	51.14
08-06-2012	350	365	340	345	16310000	365.3	322.25	294.487	282.04	48.38
11-06-2012	350	375	350	370	55642000	366.9	323.25	295.353	282.415	54.93
12-06-2012	365	365	355	360	11980500	367.6	324.15	296.153	282.765	52.08
13-06-2012	355	360	340	360	32351500	368.4	325.05	296.92	283.14	52.08
14-06-2012	350	350	325	340	30368500	368.9	325.75	297.52	283.34	46.50
15-06-2012	345	345	325	335	7488000	369.3	326.45	298.153	283.54	45.19
18-06-2012	345	350	335	345	5030000	369.7	327.2	298.82	283.84	48.32
19-06-2012	340	350	340	345	1929500	369.7	328	299.487	284.115	48.32
20-06-2012	350	360	345	355	10799000	369.8	328.95	300.253	284.44	51.52
21-06-2012	350	350	335	340	5327000	369.6	329.7	300.953	284.665	46.83
22-06-2012	335	340	325	340	2814000	369.2	330.55	301.653	284.89	46.83
25-06-2012	340	340	325	340	8761500	368	331.45	302.387	285.14	46.83
26-06-2012	335	340	330	340	884000	367	332.25	303.12	285.44	46.83
27-06-2012	340	345	335	345	2411000	366	333	303.92	285.765	48.92
28-06-2012	340	340	315	335	13115000	364.9	333.65	304.687	286.09	45.11
29-06-2012	330	345	330	340	7293000	364.1	334.4	305.487	286.515	47.32
02-07-2012	340	340	330	335	5060500	363	335.2	306.32	286.79	45.35
03-07-2012	335	350	335	340	34851000	362.1	336	307.267	287.19	47.69
04-07-2012	345	355	340	350	47209500	361	336.85	308.287	287.615	52.11
05-07-2012	350	360	345	350	21483000	359.3	337.85	309.327	288.065	52.11
06-07-2012	350	360	345	350	5436500	357.8	338.8	310.367	288.665	52.11
09-07-2012	345	350	340	345	2472000	356.4	339.6	311.38	289.24	49.50
10-07-2012	345	350	340	345	1405500	354.6	340.4	312.413	289.985	49.50
11-07-2012	345	345	340	340	710500	352.8	340.9	313.453	290.635	46.78
12-07-2012	340	340	335	340	3721500	351.3	341	314.493	291.285	46.78
13-07-2012	335	355	335	350	23262500	350.1	341.5	315.493	291.96	52.79
16-07-2012	355	370	350	365	40790500	349.2	342.05	316.6	292.635	60.08
17-07-2012	365	380	360	370	47671500	348.6	342.7	317.667	293.435	62.17
18-07-2012	370	380	360	365	25139000	348.1	343.4	318.7	294.26	58.85
19-07-2012	365	370	360	365	8179500	347.5	344.2	319.733	295.09	58.85
20-07-2012	365	365	350	355	5678000	346.8	345	320.367	295.79	52.35
23-07-2012	345	345	335	340	12066500	346.1	345.55	320.633	296.44	44.43
24-07-2012	340	345	335	340	6348500	345.7	346.15	321.133	297.09	44.43
25-07-2012	340	345	330	340	9083000	345.7	346.7	321.7	297.74	44.43
26-07-2012	340	350	340	350	16253500	345.7	347.35	322.2	298.415	50.65
27-07-2012	350	355	345	350	4684500	345.9	348	322.733	299.09	50.65
30-07-2012	350	355	340	345	3631500	345.7	348.7	323.267	299.765	47.56
31-07-2012	340	350	335	340	17238500	345.1	349.2	323.633	300.315	44.63
01-08-2012	340	340	330	335	8527000	344.7	349.65	324.133	300.865	41.85
02-08-2012	335	335	320	325	15168000	344.1	350.05	324.533	301.365	36.91
03-08-2012	320	325	315	325	11120000	343.7	350.5	325	301.89	36.91
06-08-2012	330	330	315	315	23964000	343.1	350.75	325.333	302.365	32.46
07-08-2012	315	320	305	320	13302500	342.6	351.15	325.633	302.84	36.58
08-08-2012	320	330	310	310	27388000	342	351.3	325.9	303.29	32.33
09-08-2012	315	320	310	310	16883500	341.5	351.35	326.2	303.715	32.33
10-08-2012	315	315	305	305	20424500	341.4	351.4	326.433	304.04	30.30
13-08-2012	310	310	300	305	4231500	341.6	351.45	326.7	304.29	30.30
14-08-2012	305	310	300	310	2319500	341.7	351.6	327	304.565	35.04
15-08-2012	300	315	300	315	8771000	340.7	351.8	327.333	304.965	39.48
16-08-2012	310	315	310	310	3217000	339.8	352	327.6	305.29	36.78
23-08-2012	305	310	305	305	193000	339	352.15	327.833	305.615	34.25
24-08-2012	305	310	305	310	2961000	337.8	352.35	328.1	305.965	38.78
27-08-2012	305	310	305	305	129500	336.7	352.15	328.333	306.29	36.10
28-08-2012	305	310	305	310	1024000	335.7	352.05	328.6	306.615	40.53
29-08-2012	305	305	295	300	8939500	334.9	351.9	328.8	306.865	35.27
30-08-2012	295	295	280	285	22511000	333.9	351.6	328.933	307.09	29.15
31-08-2012	280	285	270	275	13012500	332.5	351.1	328.967	307.24	25.92
03-09-2012	275	295	275	290	6748000	331.4	350.55	329.133	307.465	37.16
04-09-2012	290	295	285	290	2529000	330.1	349.95	329.333	307.715	37.16
05-09-2012	290	295	280	295	5134500	329.2	349.4	329.533	308.015	40.64
06-09-2012	295	305	290	300	7472500	328.4	348.8	329.833	308.34	43.98
07-09-2012	300	310	300	305	10789500	327.7	347.85	330.2	308.715	47.19
10-09-2012	305	325	305	320	19567500	327.3	347.15	330.6	309.165	55.42
11-09-2012	320	325	315	320	6939000	326.8	346.4	330.933	309.64	55.42
12-09-2012	320	325	315	320	1714000	326.5	345.7	331.267	310.14	55.42
13-09-2012	320	325	315	320	2444500	326.1	345.1	331.633	310.64	55.42
14-09-2012	320	330	315	325	16600500	325.9	344.45	332.1	311.215	58.33
17-09-2012	320	345	320	345	57392000	326	344.05	332.667	311.95	67.48
18-09-2012	340	345	325	330	10067000	325.6	343.3	333.1	312.615	57.32
19-09-2012	330	340	330	330	5023000	325.2	342.25	333.633	313.295	57.32
20-09-2012	330	335	325	330	4405000	324.8	341.3	334.133	313.975	57.32
21-09-2012	330	335	330	335	1398500	324.6	340.5	334.6	314.685	59.84
24-09-2012	330	335	325	335	7542000	324.4	339.5	335.067	315.41	59.84
25-09-2012	335	350	330	350	28414000	324.6	338.7	335.467	316.24	66.68
26-09-2012	340	345	325	335	19651000	324.5	337.9	335.5	316.995	56.34
27-09-2012	335	335	325	330	2238500	324.1	337.1	335.7	317.645	53.37
28-09-2012	330	335	320	330	5571500	323.4	336.3	335.833	318.3	53.37
01-10-2012	330	345	325	335	20828000	322.7	335.65	336.033	318.925	56.06
02-10-2012	335	345	330	330	7508000	322	335.05	336.267	319.525	52.78
03-10-2012	335	335	325	330	7180000	321.3	334.4	336.567	320.125	52.78
04-10-2012	330	345	330	340	12137000	321	333.9	337	320.525	58.42
05-10-2012	340	345	335	340	1419500	321	333.55	337.367	320.725	58.42
08-10-2012	335	335	325	330	1877500	320.8	333.25	337.7	321.05	51.32
09-10-2012	330	340	325	325	5790500	320.5	333.1	337.967	321.4	48.16
10-10-2012	325	330	320	320	9971000	319.9	332.8	338.2	321.625	45.17
11-10-2012	320	330	320	325	11074500	319.4	332.65	338.467	321.9	48.61
12-10-2012	325	330	325	330	6017000	319.1	332.4	338.833	322.225	51.86
15-10-2012	330	330	325	325	4260500	318.8	331.95	339.067	322.425	48.55
16-10-2012	325	325	315	320	60301000	318.5	331.6	339.267	322.725	45.43
17-10-2012	320	320	305	310	52369500	318.2	331.15	339.433	322.95	39.91
18-10-2012	310	310	295	300	21057000	317.7	330.7	339.567	323.175	35.29
19-10-2012	300	305	300	300	17336000	317.4	330.25	339.633	323.35	35.29
22-10-2012	305	320	300	305	15503000	317.1	329.85	339.8	323.5	39.36
23-10-2012	305	315	305	310	11358500	317.1	329.55	339.9	323.7	43.21
24-10-2012	305	310	305	310	6363500	317.1	329.3	339.933	323.925	43.21
25-10-2012	305	320	300	315	35048500	317.3	329.35	340.033	324.15	47.10
29-10-2012	315	315	310	315	916000	317.5	329.55	340.133	324.4	47.10
30-10-2012	310	310	305	305	4029000	317.4	329.55	340.2	324.6	40.64
31-10-2012	310	315	305	315	14017000	317.4	329.05	340.333	324.85	48.28
01-11-2012	315	315	305	305	2750000	317.3	328.55	340.433	325.025	42.40
02-11-2012	305	315	305	305	1721000	317.3	328.15	340.533	325.2	42.40
05-11-2012	305	310	300	300	3172000	317.1	327.45	340.6	325.35	39.61
06-11-2012	305	305	300	305	1343500	317.1	326.9	340.467	325.525	43.61
07-11-2012	305	310	305	305	3590000	317	326.35	340.367	325.7	43.61
08-11-2012	305	310	300	310	7064000	317.2	326.05	340.333	325.9	47.64
09-11-2012	305	310	305	310	4072500	317.7	325.8	340.3	326.125	47.64
12-11-2012	305	305	300	305	5251500	318.3	325.4	340.167	326.3	43.99
13-11-2012	305	310	305	310	6545500	318.7	325.05	339.933	326.525	48.26
14-11-2012	310	330	305	325	31653500	319.4	324.75	339.767	326.85	58.47
19-11-2012	325	335	325	330	18520500	320.1	324.65	339.633	327.175	61.21
20-11-2012	325	330	320	325	8032500	320.6	324.5	339.4	327.525	57.14
21-11-2012	325	325	320	325	4150500	321	324.35	338.9	327.9	57.14
22-11-2012	325	325	320	320	1074000	321	324.15	338.433	328.2	53.05
23-11-2012	320	325	320	325	13608500	321.1	323.95	337.967	328.475	56.41
26-11-2012	325	330	320	325	2953500	321.2	323.85	337.533	328.75	56.41
27-11-2012	320	325	320	320	1951000	321.2	323.65	337.133	329.025	52.09
28-11-2012	320	320	310	315	4610000	321	323.45	336.633	329.325	48.12
29-11-2012	310	310	305	310	2870500	320.3	323.15	336.133	329.575	44.46
30-11-2012	305	320	305	315	12654000	320	322.8	335.533	329.825	48.66
03-12-2012	315	340	315	330	26302500	320	322.6	334.833	330.225	58.73
04-12-2012	335	340	320	320	8585500	319.8	322.3	334.133	330.55	51.48
05-12-2012	300	340	300	335	20785500	319.8	322.2	333.6	330.9	59.55
06-12-2012	335	355	335	350	43451500	320.1	322.25	333.033	331.325	65.69
07-12-2012	350	365	345	355	21021500	320.2	322.4	332.533	331.65	67.47
10-12-2012	355	360	345	350	7022000	320.5	322.5	332.1	331.75	63.91
11-12-2012	350	355	345	350	7128500	320.9	322.5	331.7	332	63.91
12-12-2012	345	355	345	350	7841500	321.3	322.35	331.3	332.2	63.91
13-12-2012	350	350	340	340	6245500	321.4	322.05	330.9	332.375	56.47
14-12-2012	340	345	335	345	2916000	321.7	321.85	330.6	332.625	59.04
17-12-2012	345	350	345	350	4873000	322.1	321.7	330.3	332.95	61.48
18-12-2012	350	360	340	345	4401500	322.2	321.6	330	333.3	57.77
19-12-2012	345	345	335	335	1872500	322.1	321.55	329.733	333.55	51.11
20-12-2012	335	335	330	335	6209500	322.2	321.5	329.567	333.825	51.11
21-12-2012	335	335	325	325	2187500	322.2	321.35	329.467	334.025	45.09
26-12-2012	325	325	315	325	7141500	322.3	321.1	329.3	334.225	45.09
27-12-2012	325	325	315	320	2715500	322.2	320.8	329.167	334.4	42.21
28-12-2012	320	335	315	335	10510500	322.3	320.7	329.033	334.7	52.10
02-01-2013	325	335	325	325	636000	322.3	320.55	328.733	334.875	46.40
03-01-2013	330	340	330	330	8126000	322.5	320.5	328.567	335.075	49.38
04-01-2013	330	340	330	335	5341500	323	320.6	328.433	335.325	52.25
07-01-2013	340	355	340	345	18593000	323.9	320.8	328.433	335.65	57.43
08-01-2013	345	350	340	340	7734000	324.7	321.05	328.4	335.9	54.26
09-01-2013	340	350	340	345	10976000	325.5	321.3	328.4	336.225	56.83
10-01-2013	345	350	340	345	11254500	326.2	321.65	328.433	336.475	56.83
11-01-2013	345	350	345	345	13097500	326.9	322	328.5	336.675	56.83
14-01-2013	345	360	345	360	11369000	327.8	322.55	328.833	336.975	64.33
15-01-2013	360	360	350	350	6955500	328.5	323	329.2	337.225	57.20
16-01-2013	350	360	350	355	9079000	329.5	323.45	329.533	337.525	59.61
17-01-2013	355	355	350	355	4563000	330.3	323.85	329.467	337.825	59.61
18-01-2013	345	355	345	350	5343500	331.2	324.25	329.433	338.125	55.95
21-01-2013	350	355	340	345	13581500	332	324.65	329.433	338.4	52.48
22-01-2013	340	340	335	340	3162000	332.8	324.95	329.233	338.65	49.20
23-01-2013	340	340	325	330	13987500	333.3	325.2	329.033	338.675	43.35
25-01-2013	330	345	330	335	9829000	333.9	325.45	328.867	338.75	46.76
28-01-2013	335	335	335	335	8982000	334.4	325.8	328.833	338.85	46.76
29-01-2013	335	340	335	340	4365500	335	326.35	328.867	338.975	50.23
30-01-2013	345	350	335	345	11100000	335.8	327.05	328.867	339.075	53.49
31-01-2013	345	345	330	335	15258000	336.3	327.5	328.8	339.025	46.87
01-02-2013	340	340	335	335	10092500	336.5	327.95	328.667	338.95	46.87
04-02-2013	335	345	330	335	4118000	336.6	328.35	328.633	338.875	46.87
05-02-2013	330	330	320	325	24461500	336.6	328.6	328.533	338.7	40.60
06-02-2013	325	330	325	330	12702000	336.7	328.85	328.467	338.35	44.59
07-02-2013	330	330	320	325	15796000	336.8	328.9	328.367	338.025	41.58
08-02-2013	325	325	320	325	5962000	336.8	328.95	328.233	337.675	41.58
11-02-2013	325	325	320	320	3436000	336.7	328.95	328.133	337.325	38.56
12-02-2013	320	330	320	325	20954500	336.8	329	328.033	337.05	43.02
13-02-2013	325	335	325	330	22945500	337.1	329.05	328	336.75	47.15
14-02-2013	340	350	335	345	47683000	337.8	329.05	328.033	336.55	57.17
15-02-2013	350	355	345	350	26528000	338.5	329.25	328.033	336.275	59.90
18-02-2013	350	350	345	345	6965000	338.8	329.4	328	335.825	56.05
19-02-2013	345	350	340	340	11902000	339.2	329.5	327.933	335.4	52.43
20-02-2013	340	360	340	360	16800000	339.7	329.75	328.033	335.125	62.80
21-02-2013	360	430	355	410	175192000	340.9	330.5	328.467	335	76.56
22-02-2013	415	430	410	415	97232000	342.1	331.15	328.967	334.925	77.46
25-02-2013	420	445	415	435	112436500	343.8	332.15	329.6	335.025	80.65
26-02-2013	435	510	430	480	224157000	346.4	333.65	330.467	335.375	85.59
27-02-2013	485	520	470	500	135016000	349.4	335.35	331.367	335.825	87.16
28-02-2013	500	530	500	510	49314500	352.8	337.1	332.3	336.375	87.87
01-03-2013	520	520	500	510	46908500	356.1	338.9	333.267	336.975	87.87
04-03-2013	510	550	510	510	66081500	359.3	340.7	334.233	337.55	87.87
05-03-2013	520	540	520	530	25867500	363	342.6	335.4	338.25	89.35
06-03-2013	530	560	530	530	62990000	366.9	344.5	336.667	339.025	89.35
07-03-2013	540	580	530	570	81634500	371.6	346.9	338.2	340.075	91.69
08-03-2013	570	580	550	560	25776500	376.3	349.25	339.667	341.175	86.56
11-03-2013	560	580	560	560	19385500	381	351.65	341.067	342.225	86.56
13-03-2013	560	570	550	550	13072500	385.6	353.9	342.4	343.275	81.29
14-03-2013	550	580	530	580	70594500	390.5	356.4	343.967	344.4	84.37
15-03-2013	580	620	570	580	74097000	395.6	358.95	345.567	345.45	84.37
18-03-2013	570	590	560	570	17424000	400.4	361.45	347.133	346.525	79.33
19-03-2013	570	590	570	580	44187500	405.3	364.15	348.833	347.65	80.58
20-03-2013	580	610	580	600	69621500	410.4	367.15	350.667	348.925	82.81
21-03-2013	600	620	590	590	58144000	415.4	370.05	352.5	350.15	77.98
22-03-2013	590	610	560	560	60084500	419.7	372.6	354.1	351.225	65.60
25-03-2013	570	590	570	590	35454500	424.6	375.4	355.967	352.475	70.62
26-03-2013	590	610	580	600	33513000	429.7	378.3	357.9	353.8	72.08
27-03-2013	610	620	590	600	26931000	434.5	381.15	359.867	355.25	72.08
28-03-2013	600	600	580	580	15396500	439.1	383.8	361.7	356.675	64.62
01-04-2013	580	600	570	580	23022000	443.6	386.55	363.5	358.05	64.62
02-04-2013	580	600	580	580	20416000	448.1	389.2	365.267	359.125	64.62
03-04-2013	580	580	550	550	31542000	452.1	391.65	366.867	360.1	54.12
04-04-2013	550	550	530	550	38888000	456.2	394.1	368.5	361.125	54.12
05-04-2013	550	560	540	560	25348500	460.6	396.7	370.167	362.075	56.83
08-04-2013	560	560	540	550	8674500	465	399.15	371.8	363.025	53.43
09-04-2013	550	560	530	550	23479000	469.3	401.6	373.4	363.975	53.43
10-04-2013	560	560	540	550	8668000	473.6	404	375.067	365.025	53.43
11-04-2013	550	580	540	570	57119000	478.2	406.6	376.967	366.2	59.49
12-04-2013	580	580	560	560	8288500	482.5	409.15	378.867	367.275	55.59
15-04-2013	560	580	550	550	38036500	486.8	411.55	380.6	368.3	51.93
16-04-2013	550	560	540	550	29882000	491.1	413.8	382.333	369.275	51.93
17-04-2013	550	570	540	550	42245000	495.4	416	384.033	370.325	51.93
18-04-2013	550	560	550	550	20208000	499.9	418.25	385.7	371.375	51.93
19-04-2013	550	560	540	540	14609500	504.1	420.4	387.267	372.375	47.71
22-04-2013	550	580	540	550	68840500	508.6	422.7	388.8	373.425	51.92
23-04-2013	560	560	540	540	18686000	512.9	424.85	390.267	374.4	47.78
24-04-2013	550	560	540	540	20961500	517.3	427	391.733	375.425	47.78
25-04-2013	550	560	540	540	15795500	521.6	429.2	393.2	376.425	47.78
26-04-2013	550	580	550	580	43283500	526.6	431.85	394.9	377.65	62.66
29-04-2013	580	610	570	600	42398000	531.7	434.75	396.6	378.95	67.63
30-04-2013	600	610	580	590	24716500	536.5	437.5	398.333	380.15	63.11
01-05-2013	600	660	590	640	105284500	542.4	440.6	400.4	381.6	72.88
02-05-2013	640	650	600	600	58873000	547.6	443.4	402.2	382.85	59.34
03-05-2013	610	620	570	580	49073500	552	445.85	403.833	384.025	53.95
06-05-2013	590	600	580	590	42344500	555.6	448.25	405.533	385.25	56.10
07-05-2013	590	600	580	580	25930000	558.9	450.5	407.067	386.45	53.41
08-05-2013	580	610	580	580	41970500	561.8	452.8	408.7	387.65	53.41
10-05-2013	600	630	580	580	181120500	563.8	455.1	410.367	388.8	53.41
13-05-2013	590	590	550	560	55863000	565	457.2	411.9	389.775	47.71
14-05-2013	560	580	560	570	21128500	566.2	459.5	413.467	390.775	50.55
15-05-2013	580	580	560	570	10309500	567.4	461.75	415.067	391.8	50.55
16-05-2013	570	580	570	570	12356500	568.6	463.95	416.667	392.825	50.55
17-05-2013	570	580	560	570	11283000	569.4	466.2	418.2	393.9	50.55
20-05-2013	570	590	570	580	23047500	570.4	468.65	419.8	395.1	53.92
21-05-2013	590	590	570	580	16294000	570.6	471.1	421.467	396.3	53.92
22-05-2013	580	630	580	620	60021500	571.8	474.05	423.433	397.7	64.99
23-05-2013	620	620	580	590	72560000	572.4	476.7	425.233	398.9	54.43
24-05-2013	590	610	590	590	18939500	573.2	479.4	427	400.1	54.43
27-05-2013	590	610	580	600	38118000	573.6	482.05	428.8	401.375	57.12
28-05-2013	600	610	590	610	36550500	574.2	484.9	430.7	402.725	59.69
29-05-2013	610	620	590	600	59251500	574.8	487.6	432.567	404.05	56.08
30-05-2013	600	620	600	610	35019000	575.4	490.35	434.567	405.475	58.76
31-05-2013	620	650	610	640	83804000	576.2	493.3	436.833	407.05	65.57
03-06-2013	640	640	590	600	31422000	576.4	495.9	438.833	408.475	53.01
04-06-2013	590	610	570	600	32723000	577.2	498.45	440.8	409.875	53.01
05-06-2013	590	590	560	580	29337500	577	500.8	442.6	411.225	47.71
07-06-2013	580	580	550	560	21705500	576.2	502.95	444.267	412.475	43.07
10-06-2013	570	570	520	540	45214000	575	504.75	445.767	413.65	38.98
11-06-2013	550	560	510	520	40819000	573.8	506.45	447.133	414.725	35.37
12-06-2013	510	560	500	560	35438000	573.4	508.5	448.833	415.975	46.12
13-06-2013	530	540	520	520	17236500	572.2	510.15	450.2	417	39.12
14-06-2013	540	550	530	550	21222500	572.2	512.15	451.833	418.2	45.77
17-06-2013	560	560	540	550	5892500	572.2	514.2	453.467	419.425	45.77
18-06-2013	550	560	520	520	31830000	571.4	516	454.933	420.475	40.62
19-06-2013	530	540	520	520	13948500	570.8	517.9	456.367	421.55	40.62
20-06-2013	510	530	495	520	21413500	570.2	519.75	457.8	422.6	40.62
21-06-2013	500	510	490	495	28238000	569.1	521.35	459.033	423.575	36.36
24-06-2013	495	495	470	475	7495500	567.2	522.7	460.133	424.525	33.35
25-06-2013	480	495	450	495	13190500	565.9	524.2	461.4	425.625	38.81
26-06-2013	500	510	485	510	13448500	565.1	525.95	462.733	426.725	42.61
27-06-2013	500	500	495	495	6011500	564	527.55	463.867	427.75	39.94
28-06-2013	495	510	495	510	20522000	563.2	529.3	465.067	428.825	43.73
01-07-2013	500	510	500	500	4362500	562.2	531.05	466.233	429.825	41.84
02-07-2013	500	500	485	500	4026500	561.4	532.75	467.4	430.8	41.84
03-07-2013	490	490	470	470	3362500	559.8	534.2	468.4	431.55	36.35
04-07-2013	475	480	460	470	957500	558.4	535.65	469.367	432.3	36.35
05-07-2013	475	480	455	465	1472500	556.9	537.1	470.3	433.025	35.45
08-07-2013	460	465	450	455	14268000	555.2	538.4	471.2	433.7	33.66
09-07-2013	450	450	435	445	8210000	552.5	539.55	472.067	434.3	31.92
10-07-2013	440	460	430	440	15982500	549.3	540.5	472.933	434.775	31.05
11-07-2013	440	465	435	445	31018000	546.4	541.45	473.8	435.35	33.01
12-07-2013	450	455	430	445	5413500	542.5	542.45	474.567	435.925	33.01
15-07-2013	440	455	430	450	8527000	539.5	543.55	475.433	436.525	35.14
16-07-2013	450	465	445	445	14702000	536.8	544.4	476.167	437.075	33.97
17-07-2013	440	470	440	450	22744500	534	544.8	476.833	437.65	36.25
18-07-2013	455	465	450	450	6763500	531.4	545.15	477.467	438.15	36.25
19-07-2013	450	455	440	440	2231000	528.6	545.2	478.067	438.675	33.57
22-07-2013	440	445	415	430	8827500	525.6	544.7	478.6	439.175	31.09
23-07-2013	430	445	430	440	13941500	523.2	544.1	479.2	439.725	36.16
24-07-2013	440	440	415	420	5684000	520.2	543.2	479.733	440.15	31.21
25-07-2013	420	420	395	395	19456000	516.7	542.05	480.067	440.475	26.36
26-07-2013	400	400	385	390	14238500	513.1	540.85	480.333	440.775	25.51
29-07-2013	395	405	380	385	14358500	509.4	539.4	480.6	441	24.65
30-07-2013	390	400	385	385	30041500	505.5	537.95	480.933	441.225	24.65
31-07-2013	395	400	385	400	24322000	501.9	536.25	481.367	441.575	32.56
01-08-2013	400	405	390	395	7186000	497.4	534.6	481.833	441.925	31.38
02-08-2013	400	400	395	400	2918000	493.6	533	482.333	442.325	33.96
12-08-2013	400	405	395	405	4525000	489.9	531.55	482.9	442.725	36.53
13-08-2013	405	410	400	405	5666500	486	529.8	483.367	443.1	36.53
14-08-2013	405	415	400	405	6032000	481.9	528.05	483.9	443.5	36.53
15-08-2013	405	405	395	400	956500	477.9	526.35	484.367	443.9	34.84
16-08-2013	395	395	375	380	5018500	473.3	524.35	484.667	444.25	29.03
19-08-2013	390	390	345	345	5373500	467.4	521.8	484.667	444.475	22.10
20-08-2013	340	350	310	340	8436000	462.2	519.3	484.667	444.675	21.31
21-08-2013	320	360	320	340	3884500	457	517.1	484.633	444.85	21.31
22-08-2013	340	340	320	320	7211500	451.8	514.4	484.467	444.9	18.30
23-08-2013	325	325	300	305	7930500	446.7	511.45	484.2	444.875	16.43
26-08-2013	295	315	295	300	2890500	441.9	508.45	483.8	444.8	15.84
27-08-2013	300	305	255	285	18189500	437.2	505.5	483.367	444.65	14.22
28-08-2013	255	305	250	305	16778000	432.1	502.75	483.033	444.65	25.25
29-08-2013	300	315	290	310	12455000	427.9	500.05	482.733	444.625	27.75
30-08-2013	310	320	310	310	3367500	423.1	497.65	482.467	444.65	27.75
02-09-2013	315	315	295	305	1978500	418.2	495.2	482.2	444.65	26.71
03-09-2013	305	320	300	300	9894000	413.8	492.6	481.933	444.65	25.68
04-09-2013	300	300	280	285	6045000	409.1	489.95	481.633	444.55	22.83
05-09-2013	300	300	275	275	5047500	404.2	487.2	481.233	444.4	21.14
06-09-2013	250	275	240	275	3507000	399.8	484.45	480.833	444.225	21.14
09-09-2013	280	305	280	300	4801500	396.3	481.75	480.567	444.175	35.05
10-09-2013	305	330	305	315	9331500	392.7	479.3	480.367	444.225	41.70
11-09-2013	320	325	315	315	2567000	388.8	476.95	480.233	444.25	41.70
12-09-2013	315	315	310	315	639500	385.2	474.6	480.1	444.2	41.70
13-09-2013	315	350	310	350	20161000	382	472.6	480.2	444.3	55.09
16-09-2013	340	395	340	390	11264500	379.8	471	480.633	444.625	64.99
17-09-2013	390	400	375	390	16156000	377.6	469.5	481.033	444.95	64.99
18-09-2013	390	410	380	380	17752000	375.8	467.8	481.4	445.25	61.08
19-09-2013	390	410	385	395	29654000	374.3	466.35	481.867	445.6	64.52
20-09-2013	395	395	375	385	7829500	372.7	464.8	482.3	445.9	60.67
23-09-2013	375	380	365	370	2463500	371	463.1	482.6	446.15	55.34
24-09-2013	395	395	340	340	17309000	368.9	460.7	482.667	446.275	46.52
25-09-2013	350	355	320	320	12997000	366.5	457.9	482.5	446.325	41.75
26-09-2013	320	350	315	340	7807000	364.4	455.4	482.433	446.45	47.54
27-09-2013	355	355	335	335	883000	362.2	452.35	482.367	446.475	46.30
30-09-2013	335	340	320	320	3784000	359.6	449.55	482.233	446.475	42.70
01-10-2013	310	340	310	335	11310500	357.4	447.1	482.067	446.475	47.13
02-10-2013	340	345	320	320	3084000	354.8	444.4	481.467	446.325	43.51
03-10-2013	325	330	325	330	234000	352.4	441.9	480.9	446.2	46.46
04-10-2013	325	330	320	320	677500	350	439.3	480.133	446.05	43.99
07-10-2013	320	325	310	310	3773000	347.6	436.6	479	445.85	41.60
08-10-2013	315	325	315	315	3244500	345.1	434.15	477.767	445.675	43.26
09-10-2013	315	340	315	330	4170500	343.3	431.75	476.567	445.625	48.03
10-10-2013	335	340	320	320	1455000	341.8	429.25	475.3	445.5	45.29
11-10-2013	325	335	315	315	7487500	340.3	426.7	474	445.325	43.95
16-10-2013	320	340	320	335	5490500	339.3	424.35	472.7	445.275	50.31
17-10-2013	335	345	330	335	4596500	338.3	421.9	471.4	445.275	50.31
18-10-2013	335	345	330	335	2426000	337	419.45	469.833	445.275	50.31
21-10-2013	335	350	335	350	6231500	336.1	416.75	468.433	445.4	55.09
22-10-2013	350	350	335	340	7493500	334.9	414.25	466.967	445.475	51.53
23-10-2013	340	365	340	355	34208500	333.9	411.9	465.667	445.65	56.11
24-10-2013	350	390	350	385	44583500	333.5	409.75	464.367	445.9	63.52
25-10-2013	385	395	380	380	14037000	333	407.45	463.033	446.175	61.65
28-10-2013	385	390	380	385	8262000	332.7	405.3	461.8	446.45	62.83
29-10-2013	385	385	370	370	5154500	332.5	402.9	460.4	446.625	57.16
30-10-2013	370	380	370	375	8902000	333.1	400.25	458.9	446.775	58.50
31-10-2013	375	375	360	370	6394000	333.7	397.95	457.433	446.925	56.59
01-11-2013	370	370	350	360	10107500	334.1	395.55	456.1	447	52.86
04-11-2013	355	365	350	360	7017000	334.9	393.35	454.567	447.075	52.86
06-11-2013	360	370	350	355	7276500	335.9	391.3	452.933	447.125	50.92
07-11-2013	360	365	355	360	4651000	337.1	389.5	451.333	447.125	52.79
08-11-2013	360	360	345	350	6396000	338.4	387.8	449.8	447.125	48.79
11-11-2013	350	350	340	345	13211000	339.2	385.65	448.233	447.075	46.88
12-11-2013	345	360	340	345	14814500	339.9	383.9	446.667	447.025	46.88
13-11-2013	345	345	325	330	17182000	340.3	381.7	445.2	446.925	41.25
14-11-2013	335	345	325	340	28314500	341	379.6	443.8	446.9	45.91
15-11-2013	340	340	325	330	6222500	341.6	377.7	442.267	446.85	42.29
18-11-2013	330	330	315	315	13800500	342.2	375.65	440.7	446.775	37.52
19-11-2013	315	320	310	310	35819500	342.9	373.55	439.1	446.65	36.06
20-11-2013	310	320	310	310	24645000	343.6	371.7	437.5	446.525	36.06
21-11-2013	310	320	310	310	8822000	343.8	370.05	435.767	446.375	36.06
22-11-2013	315	315	310	310	10189500	343.7	368.2	434.1	446.2	36.06
25-11-2013	315	315	310	315	8954000	343.7	366.25	432.533	446.1	39.24
26-11-2013	315	315	310	315	10035500	343.7	364.45	430.967	446	39.24
27-11-2013	315	325	315	325	16569500	343.2	362.6	429.467	445.95	45.53
28-11-2013	325	325	315	315	7950500	341.7	360.75	427.9	445.9	40.96
29-11-2013	315	320	315	320	6650000	340.3	358.95	426.433	445.85	43.99
02-12-2013	320	330	315	325	20354000	339.2	357.5	424.933	445.85	46.92
03-12-2013	325	325	310	310	25145000	337.5	355.9	423.4	445.775	40.14
04-12-2013	310	315	305	310	7219000	336	354.35	421.867	445.725	40.14
05-12-2013	305	310	305	310	11686000	334.8	352.9	420.333	445.65	40.14
06-12-2013	310	310	305	310	9030500	334.2	351.55	418.533	445.55	40.14
09-12-2013	315	315	305	305	4087000	333.9	350.2	416.567	445.35	37.70
10-12-2013	305	315	305	315	20488000	333.4	348.9	414.733	445.175	44.91
11-12-2013	310	310	305	305	7726500	332.8	347.5	412.5	444.975	39.93
12-12-2013	305	310	300	305	3382000	332.5	346.05	410.533	444.8	39.93
13-12-2013	300	305	295	300	2936000	331.8	344.6	408.667	444.5	37.52
16-12-2013	300	305	295	305	22798500	331.5	343.15	406.767	443.975	41.34
17-12-2013	305	320	305	315	14844000	331.2	341.8	405	443.475	48.16
18-12-2013	315	320	305	310	6279000	331	340.5	403.2	442.85	45.32
19-12-2013	315	315	305	310	4029000	331	339.3	401.4	442	45.32
20-12-2013	310	310	295	295	2760500	330.6	337.85	399.633	440.975	37.61
23-12-2013	300	300	295	300	1566500	330	336.65	397.833	439.925	41.20
24-12-2013	305	305	295	300	903000	329.6	335.7	396.033	438.875	41.20
27-12-2013	300	315	300	315	3572500	329.6	334.95	394.333	437.9	51.01
30-12-2013	310	320	310	315	5974000	329.2	334.25	392.633	436.825	51.01
01-01-2014	310	320	310	315	5974000	328.8	333.55	390.867	435.75	51.01
02-01-2014	315	320	310	320	20895500	328.5	332.75	389.133	434.5	54.20
03-01-2014	320	320	310	310	7413000	327.7	331.9	387.067	433.25	47.54
06-01-2014	308	309	301	306	5815800	327.02	330.96	385.173	431.98	45.16
07-01-2014	305	305	302	302	5938400	325.96	329.93	383.253	430.74	42.84
08-01-2014	302	304	298	304	15104400	324.34	328.92	381.28	429.36	44.38
09-01-2014	302	306	302	304	18571700	322.82	327.91	379.24	427.98	44.38
10-01-2014	303	308	299	308	22408900	321.28	326.99	377.293	426.67	47.64
13-01-2014	308	337	307	336	54758100	320.6	326.55	375.467	425.45	63.70
15-01-2014	336	337	323	327	16474600	319.64	326.37	373.38	424.085	57.59
16-01-2014	327	328	323	323	4350100	318.7	326.2	371.533	422.75	55.06
17-01-2014	321	323	317	317	9266600	317.84	325.97	369.647	421.535	51.41
20-01-2014	317	317	302	305	11307800	316.74	325.82	367.813	420.11	44.99
21-01-2014	305	322	305	319	13067200	316.02	325.96	366.207	418.705	52.45
22-01-2014	320	323	313	321	7833800	315.24	326.17	364.747	417.31	53.42
23-01-2014	324	327	317	324	8869700	314.72	326.56	363.44	416.03	54.91
24-01-2014	320	322	318	318	7603500	314.18	326.69	361.827	414.72	51.37
27-01-2014	310	314	309	311	5703600	313.5	326.7	360.433	413.375	47.53
28-01-2014	311	316	311	315	5663700	313.2	326.75	358.867	412.2	49.84
29-01-2014	317	322	317	320	6367400	312.8	326.9	357.333	411.05	52.65
30-01-2014	318	330	317	324	9155900	312.68	327.14	356.027	409.87	54.83
03-02-2014	323	331	323	324	9226900	312.86	327.53	354.72	408.74	54.83
04-02-2014	319	329	318	325	7227600	313.16	328.03	353.42	407.615	55.42
05-02-2014	328	334	319	325	31020800	313.46	328.53	352.287	406.49	55.42
06-02-2014	326	329	325	325	4083700	313.76	328.78	351.287	405.265	55.42
07-02-2014	329	332	327	332	3973400	314.2	328.95	350.2	404.125	60.02
10-02-2014	335	340	335	335	8257300	314.6	329.15	349.033	403.05	61.84
11-02-2014	336	350	333	346	10088900	315.22	329.46	348.04	402.03	67.65
12-02-2014	346	350	345	345	4604800	315.62	329.41	346.94	401.005	66.65
13-02-2014	343	346	340	346	2959700	316.24	328.97	345.913	399.985	67.17
14-02-2014	347	351	342	347	4029900	316.78	328.54	344.893	399.02	67.71
17-02-2014	350	356	350	353	3901200	317.34	328.27	344.113	398.035	70.82
18-02-2014	353	354	348	352	5699300	318.18	327.84	343.327	397.095	69.62
19-02-2014	354	356	350	355	5091200	319.08	327.54	342.593	396.17	71.20
20-02-2014	351	354	350	352	2416700	319.92	327.36	341.907	395.23	67.42
21-02-2014	352	356	350	355	930600	320.82	327.51	341.307	394.105	69.18
24-02-2014	355	356	352	352	974200	321.76	327.83	340.72	392.865	65.38
25-02-2014	351	358	348	349	2228200	322.44	327.92	340.08	391.66	61.72
26-02-2014	349	350	348	350	3149500	323.34	328.07	339.447	390.21	62.48
27-02-2014	350	354	350	352	747700	324.28	328.39	338.793	388.97	64.00
28-02-2014	355	357	351	355	9580800	325.38	328.59	338.193	387.845	66.22
03-03-2014	350	355	346	348	8837900	326.24	328.87	337.513	386.635	57.34
04-03-2014	350	350	346	349	14295900	326.92	329.06	336.84	385.48	58.20
05-03-2014	349	378	347	378	35591700	328.28	329.64	336.427	384.47	74.38
06-03-2014	378	395	375	393	28815800	329.94	330.47	336.18	383.535	78.92
07-03-2014	396	406	392	400	63655100	332.04	331.32	335.913	382.735	80.65
10-03-2014	400	416	395	416	28512200	334.36	332.18	335.887	381.965	83.89
11-03-2014	416	423	412	416	24944800	336.68	333.14	336.027	381.195	83.89
12-03-2014	414	421	412	420	18060200	338.78	334.19	336.227	380.445	84.64
13-03-2014	421	427	405	424	20403500	340.96	335.08	336.487	379.715	85.37
14-03-2014	420	435	415	432	34690000	343.3	336.05	336.8	378.975	86.73
17-03-2014	435	467	430	465	45887200	346.2	337.35	337.233	378.4	90.61
18-03-2014	465	467	449	456	27998600	349.12	338.41	337.64	377.58	83.45
19-03-2014	453	470	453	463	40796600	352.26	339.64	338.06	376.945	84.47
20-03-2014	463	463	450	450	14051500	355.22	340.59	338.36	376.245	75.14
21-03-2014	451	455	438	440	17946600	357.94	341.14	338.593	375.445	68.84
24-03-2014	445	445	435	439	13765700	360.64	341.73	338.82	374.59	68.23
25-03-2014	438	439	428	428	13361100	363.04	342.16	339.007	373.73	61.69
26-03-2014	428	435	427	432	13933500	364.96	342.78	339.353	372.84	63.08
27-03-2014	431	448	431	441	38819100	367.24	343.44	339.993	371.845	66.05
28-03-2014	441	459	441	453	43705100	369.84	344.27	340.747	371.11	69.57
01-04-2014	455	467	455	461	21127300	372.72	345.28	341.553	370.415	71.68
02-04-2014	465	476	464	471	25179600	376.04	346.39	342.56	369.87	74.10
03-04-2014	474	484	474	479	26236000	379.24	347.63	343.72	369.465	75.87
04-04-2014	480	482	465	465	27931500	382.12	348.68	344.82	369.09	67.20
07-04-2014	467	472	460	467	26065600	384.98	349.85	346.033	368.825	67.77
08-04-2014	467	467	457	459	15713900	387.8	350.99	347.06	368.32	63.07
10-04-2014	455	461	445	445	23811000	390.48	351.99	347.96	367.945	55.79
11-04-2014	443	449	440	448	20720700	393.14	353.17	348.88	367.435	56.93
14-04-2014	448	464	448	455	31559400	395.84	354.32	349.88	366.96	59.57
15-04-2014	457	466	456	459	20900100	398.54	355.61	350.94	366.655	61.04
16-04-2014	459	477	456	477	38527900	401.6	357.23	352.22	366.44	66.87
17-04-2014	478	482	476	480	27524600	404.7	358.93	353.587	366.24	67.74
21-04-2014	480	487	473	474	31371200	407.68	360.57	354.913	366.135	64.12
22-04-2014	474	475	465	470	21138000	410.58	362.17	356.047	366.11	61.76
23-04-2014	470	472	458	463	35010500	413.2	363.7	357.033	365.95	57.75
24-04-2014	461	469	460	460	37668000	415.7	365.15	358	365.7	56.06
25-04-2014	460	465	458	465	26921800	418.08	366.65	359	365.55	58.25
28-04-2014	465	465	452	452	34934400	420.22	367.92	359.68	365.26	51.13
29-04-2014	454	454	442	450	19340800	422.3	369.27	360.08	365.01	50.12
30-04-2014	450	459	447	454	8733300	424.44	370.61	360.507	364.78	52.16
02-05-2014	462	463	452	453	10398300	426.44	371.89	360.993	364.695	51.59
05-05-2014	451	451	447	449	3225100	428.38	373.28	361.353	364.59	49.28
06-05-2014	448	450	447	448	2523300	430.24	374.66	361.773	364.505	48.69
07-05-2014	447	449	446	446	9777200	432.12	376.02	362.28	364.46	47.47
08-05-2014	446	452	446	451	9053500	434.04	377.43	363.02	364.49	50.79
09-05-2014	451	461	450	459	18720600	436.18	378.97	363.947	364.585	55.63
12-05-2014	460	479	460	475	47307900	438.7	380.57	364.847	364.735	63.38
13-05-2014	476	481	470	475	42918800	441.2	382.27	365.78	364.885	63.38
14-05-2014	475	485	474	480	56783200	443.76	384.02	366.847	365.035	65.56
16-05-2014	480	496	479	496	74966300	446.58	385.98	367.92	365.29	71.42
19-05-2014	496	505	492	505	83123400	449.72	387.98	369.153	365.565	74.09
20-05-2014	505	515	491	492	65295000	452.58	389.75	370.233	365.775	64.68
21-05-2014	491	497	488	496	22376600	454.94	391.61	371.407	366.055	66.11
22-05-2014	496	505	495	500	27036700	457.08	393.51	372.673	366.405	67.52
23-05-2014	500	510	500	500	24561600	459.08	395.56	373.907	366.705	67.52
26-05-2014	505	505	498	499	15599400	460.74	397.55	375.033	367.1	66.72
28-05-2014	499	505	499	499	21550700	462.4	399.54	376.227	367.62	66.72
30-05-2014	500	500	496	497	13146700	463.94	401.36	377.44	368.155	64.92
02-06-2014	497	497	491	492	13171100	465.3	403.13	378.487	368.69	60.53
03-06-2014	492	496	491	496	18549200	466.58	404.94	379.56	369.245	62.70
04-06-2014	496	498	493	494	14010800	467.16	406.68	380.62	369.715	60.90
05-06-2014	494	494	492	493	13119700	467.9	408.51	381.573	370.205	59.97
06-06-2014	493	494	485	485	15347800	468.34	410.3	382.54	370.63	53.00
09-06-2014	483	485	475	475	16047600	468.84	412.03	383.34	370.98	45.83
10-06-2014	475	480	473	474	8590300	469.52	413.73	383.933	371.325	45.17
11-06-2014	474	478	474	474	7791500	470.22	415.43	384.56	371.67	45.17
12-06-2014	474	478	472	475	12421100	471.16	417.1	385.16	372.045	46.07
13-06-2014	473	475	473	474	5240500	472	418.48	385.853	372.515	45.27
16-06-2014	473	474	470	474	4097200	472.66	419.95	386.513	373.16	45.27
17-06-2014	472	475	467	467	31316500	472.94	421.39	387.16	373.795	39.68
18-06-2014	465	469	461	462	12763100	472.96	422.84	387.84	374.405	36.24
19-06-2014	461	463	454	454	26679600	472.62	424.33	388.467	375.075	31.53
20-06-2014	454	459	452	454	27797100	472.12	425.68	389.127	375.82	31.53
23-06-2014	454	455	451	451	23235500	471.84	426.98	389.733	376.575	29.85
24-06-2014	451	454	451	451	25388000	471.52	428.25	390.407	377.405	29.85
25-06-2014	452	452	440	440	7139000	471.14	429.47	391.04	378.08	24.32
26-06-2014	442	443	437	437	5596400	470.98	430.73	391.653	378.715	23.06
27-06-2014	436	438	432	436	7783000	470.74	431.94	392.36	379.345	22.64
30-06-2014	436	437	434	437	5716200	470.38	433.11	393.007	380.005	24.13
01-07-2014	437	437	433	437	5677400	469.94	434.24	393.72	380.69	24.13
02-07-2014	437	437	432	434	8299300	469.08	435.34	394.513	381.435	22.62
03-07-2014	433	447	433	447	11986700	468.42	436.56	395.427	382.295	40.13
04-07-2014	447	459	447	454	12894500	468.02	437.85	396.387	383.19	47.07
07-07-2014	454	471	454	470	15335800	468.02	439.3	397.453	384.04	58.83
08-07-2014	470	480	465	474	21192000	468.24	440.72	398.547	384.835	61.15
09-07-2014	470	480	465	474	21192000	468.52	442.11	399.607	385.63	61.15
10-07-2014	474	485	473	477	43048400	468.76	443.42	400.687	386.44	62.97
11-07-2014	476	476	463	471	18228000	469.14	444.68	401.66	387.045	57.20
14-07-2014	471	471	465	465	11201700	469.44	445.87	402.66	387.42	52.07
15-07-2014	465	479	465	477	22225100	469.9	447.17	403.707	387.855	59.83
16-07-2014	477	492	476	488	36728200	470.6	448.52	404.793	388.395	65.37
17-07-2014	488	498	484	489	38788700	471.4	449.89	405.987	388.865	65.83
18-07-2014	484	486	480	483	14745700	472.1	451.17	407.14	389.355	60.62
21-07-2014	485	490	482	485	36106500	472.88	452.5	408.307	389.93	61.71
22-07-2014	485	486	465	480	21263600	473.46	453.75	409.44	390.63	57.43
23-07-2014	483	491	480	481	37312700	473.9	455.04	410.613	391.435	58.06
24-07-2014	482	482	473	475	9274100	473.9	456.3	411.68	392.11	53.02
25-07-2014	475	480	474	477	12119600	473.94	457.57	412.827	392.82	54.44
04-08-2014	475	480	470	479	12747000	473.92	458.84	413.987	393.615	55.87
05-08-2014	478	485	474	476	14732100	473.52	460.05	415.16	394.32	53.17
06-08-2014	473	477	471	477	10923800	472.96	461.34	416.307	395.105	53.97
07-08-2014	477	477	473	477	11506700	472.66	462.62	417.387	395.84	53.97
08-08-2014	476	477	471	476	11812300	472.26	463.6	418.493	396.62	52.92
11-08-2014	476	483	475	479	14574100	471.84	464.46	419.62	397.465	55.70
12-08-2014	479	490	479	487	24981800	471.58	465.33	420.9	398.325	62.13
13-08-2014	487	505	487	505	45733400	471.7	466.22	422.267	399.2	71.98
14-08-2014	505	515	496	497	25763800	471.66	467.03	423.58	400.085	64.01
15-08-2014	497	510	496	510	32147300	471.92	467.93	424.88	401.06	69.85
18-08-2014	510	520	505	520	72355400	472.48	468.89	426.247	401.985	73.42
19-08-2014	520	525	515	515	23223400	472.86	469.72	427.58	402.885	69.02
20-08-2014	515	515	500	515	27721300	473.28	470.22	428.88	403.785	69.02
21-08-2014	520	525	500	505	53874500	473.52	470.71	430.18	404.56	60.59
22-08-2014	510	550	510	545	121078800	474.72	471.53	431.773	405.585	74.18
25-08-2014	550	550	535	535	21096200	475.92	472.38	433.327	406.485	67.88
26-08-2014	535	555	535	540	66799300	477.24	473.38	434.9	407.26	69.28
27-08-2014	540	550	535	540	30611700	478.56	474.39	436.473	408.06	69.28
28-08-2014	540	585	540	575	177784500	480.56	475.86	438.253	409.01	77.33
29-08-2014	580	595	570	585	52167300	482.78	477.39	439.913	410.085	79.02
01-09-2014	585	595	580	595	29750600	485.2	478.93	441.7	411.185	80.58
02-09-2014	590	595	580	595	48307800	487.76	480.35	443.513	412.31	80.58
03-09-2014	595	610	590	600	106106500	490.52	481.74	445.4	413.51	81.38
04-09-2014	600	620	595	615	88210000	493.74	483.18	447.467	414.785	83.58
05-09-2014	615	625	615	620	53191600	497.06	484.59	449.473	416.11	84.24
08-09-2014	620	625	610	610	47774700	500.24	486.04	451.4	417.36	77.47
09-09-2014	610	610	590	590	36305600	503.02	487.27	453.173	418.56	66.04
10-09-2014	590	590	565	580	46695400	505.82	488.48	454.92	419.735	61.18
11-09-2014	580	600	575	585	58419500	508.78	489.88	456.747	420.935	62.66
12-09-2014	585	600	580	600	51930000	512.06	491.4	458.647	422.285	66.75
15-09-2014	600	600	585	600	47059100	515.32	492.85	460.513	423.585	66.75
16-09-2014	600	600	590	595	32052400	518.48	494.21	462.32	424.91	64.04
17-09-2014	595	610	595	600	91293200	521.8	495.44	464.16	426.335	65.55
18-09-2014	600	600	575	580	42783900	524.46	496.44	465.86	427.685	55.51
19-09-2014	580	590	575	585	34100900	527.08	497.55	467.593	429.06	57.27
22-09-2014	590	595	585	585	29111100	529.38	498.7	469.327	430.435	57.27
23-09-2014	585	590	575	585	24962900	531.6	499.92	471.013	431.81	57.27
24-09-2014	585	595	585	590	43872600	533.92	501.22	472.713	433.185	59.29
25-09-2014	590	595	585	595	28262200	536.28	502.52	474.373	434.585	61.25
26-09-2014	585	585	565	580	48728000	538.46	503.8	475.94	435.86	52.99
29-09-2014	575	580	570	570	20020700	540.56	505	477.433	437.135	48.31
30-09-2014	570	580	565	580	31673900	542.62	506.26	478.987	438.435	52.80
01-10-2014	580	580	570	575	15887500	544.36	507.48	480.467	439.685	50.44
02-10-2014	570	575	555	560	32495200	545.78	508.59	481.853	440.935	44.08
03-10-2014	555	560	535	540	41907700	546.92	509.51	483.087	442.085	37.32
06-10-2014	545	555	535	555	18041700	548.32	510.6	484.44	443.31	44.22
07-10-2014	550	575	550	575	35120200	550.22	511.84	485.907	444.635	51.85
08-10-2014	565	570	560	560	14903700	551.8	512.85	487.293	445.91	46.69
09-10-2014	570	585	565	580	52233100	553.9	513.9	488.833	447.235	53.35
10-10-2014	570	580	565	570	16111500	555.76	514.85	490.3	448.56	49.99
13-10-2014	570	570	555	565	21854900	557.48	515.7	491.72	449.86	48.35
14-10-2014	565	580	565	575	21120900	559.46	516.49	493.187	451.235	51.76
15-10-2014	575	585	565	585	22122100	561.62	517.29	494.767	452.635	54.96
16-10-2014	580	585	570	585	31830500	563.78	518.22	496.34	453.985	54.96
17-10-2014	585	595	580	595	119462100	566.16	519.21	497.787	455.41	58.18
20-10-2014	595	620	595	610	86039600	568.78	520.31	499.233	456.91	62.51
21-10-2014	610	610	595	600	21722300	571.04	521.31	500.567	458.435	58.18
22-10-2014	605	620	600	610	34833000	573.14	522.42	501.86	459.985	61.08
23-10-2014	610	610	600	610	23658600	575.4	523.53	503.153	461.535	61.08
24-10-2014	610	610	590	595	19696200	577.1	524.51	504.32	462.935	54.51
27-10-2014	595	600	580	590	23633500	578.5	525.49	505.427	464.31	52.48
28-10-2014	590	590	575	585	27644300	579.9	526.38	506.447	465.66	50.46
29-10-2014	585	605	585	595	31755800	581.5	527.39	507.313	467.035	54.26
30-10-2014	590	600	575	585	50897200	583.1	528.31	508.173	468.41	50.12
31-10-2014	585	600	575	595	47819400	584.1	529.41	509.053	469.855	53.90
03-11-2014	595	600	585	595	31866500	585.3	530.61	510.02	471.32	53.90
04-11-2014	590	605	590	595	33545800	586.4	531.82	511.053	472.775	53.90
05-11-2014	590	600	585	585	28124400	587.3	532.93	512.027	474.18	49.24
06-11-2014	585	605	585	585	43707100	587.5	534.03	513.073	475.565	49.24
07-11-2014	585	590	580	585	30475800	587.5	535.14	514.093	476.81	49.24
10-11-2014	585	595	575	585	40376900	587.3	536.25	515.053	478.1	49.24
11-11-2014	590	610	590	600	33068000	587.4	537.58	516.033	479.485	56.78
12-11-2014	600	610	600	600	22078600	587.4	538.96	516.96	480.9	56.78
13-11-2014	600	605	595	600	34711200	587.1	540.42	517.82	482.375	56.78
14-11-2014	600	615	595	605	65728400	586.8	541.93	518.66	483.805	59.30
17-11-2014	605	615	605	615	34711900	586.9	543.57	519.66	485.275	63.84
18-11-2014	615	625	595	605	44278700	587.2	545.11	520.58	486.68	57.00
19-11-2014	605	620	605	610	36025600	587.8	546.81	521.587	488.14	59.34
20-11-2014	600	605	600	605	25333100	588.2	548.49	522.653	489.61	56.05
21-11-2014	605	620	600	615	33888800	588.5	550.28	523.767	491.11	60.74
24-11-2014	615	625	600	600	29296800	588.5	551.91	524.733	492.51	51.81
25-11-2014	600	620	595	620	30910600	589	553.74	525.807	493.99	60.21
26-11-2014	620	625	610	625	31943800	589.5	555.65	526.793	495.495	62.00
27-11-2014	625	640	625	630	58229300	590.5	557.48	527.793	497.02	63.75
28-11-2014	630	650	630	645	23286700	591.7	559.39	528.933	498.62	68.45
01-12-2014	650	685	645	675	59830500	593.5	561.44	530.3	500.37	75.33
02-12-2014	675	675	655	670	28157200	595.2	563.4	531.68	502.06	72.49
03-12-2014	670	675	660	665	21023900	596.7	565.31	533.047	503.71	69.66
04-12-2014	665	670	660	660	25454400	598	567.14	534.347	505.28	66.86
05-12-2014	660	670	655	660	24260300	599.6	569.03	535.733	506.855	66.86
08-12-2014	660	660	625	645	35788100	601.1	570.83	537.033	508.35	58.63
09-12-2014	645	645	625	630	23650900	602.1	572.36	538.207	509.765	51.77
10-12-2014	640	645	625	645	47852100	603.5	573.93	539.487	511.225	57.17
11-12-2014	635	665	635	650	23566800	605.3	575.54	540.827	512.715	58.82
12-12-2014	650	665	635	640	25865200	607.3	577.11	542.107	514.14	54.31
15-12-2014	635	635	615	620	28120300	608.6	578.46	543.267	515.48	46.60
16-12-2014	610	615	570	590	70127900	608.9	579.56	544.193	516.655	37.91
17-12-2014	590	600	575	595	30698800	609.6	580.7	545.1	517.87	39.92
18-12-2014	600	645	600	620	55103400	610.4	582.15	546.067	519.225	48.84
19-12-2014	630	630	615	620	32829900	611.4	583.58	547.033	520.575	48.84
22-12-2014	620	625	605	610	18820800	612.3	584.89	547.9	521.865	45.70
23-12-2014	615	620	610	615	17925100	613.1	586.28	548.693	523.165	47.52
24-12-2014	620	630	615	620	22168500	613.8	587.71	549.46	524.525	49.35
29-12-2014	620	630	615	625	22974300	614.6	589.19	550.347	525.905	51.18
30-12-2014	630	650	620	650	39806200	615.7	590.93	551.373	527.265	59.14
02-01-2015	650	650	620	635	23898200	616.2	592.49	552.273	528.475	53.50
05-01-2015	635	635	610	635	31833500	616.9	593.97	553.173	529.65	53.50
06-01-2015	620	625	610	615	26402700	617	595.07	553.947	530.645	46.63
07-01-2015	620	665	615	660	65845400	618	596.7	555.02	531.865	59.30
08-01-2015	670	675	655	665	62618500	619.4	598.25	556.14	533.09	60.42
09-01-2015	670	670	650	650	33111400	620.6	599.55	557.193	534.22	55.47
12-01-2015	650	650	630	640	25636500	621.7	600.8	558.153	535.26	52.39
13-01-2015	640	640	625	625	19707400	622.3	601.9	559.027	536.06	48.08
14-01-2015	625	635	615	635	28582200	623.3	603.2	559.973	536.955	50.98
15-01-2015	630	650	625	645	25960600	624.3	604.2	561.04	537.865	53.76
16-01-2015	640	640	620	630	31225900	625	605.15	562.073	538.765	49.24
19-01-2015	630	655	630	645	47522700	626	606.2	563.213	539.79	53.45
20-01-2015	650	650	640	645	39467200	627.2	607.25	564.353	540.82	53.45
21-01-2015	645	650	630	635	28491900	628.2	607.85	565.42	541.855	50.23
22-01-2015	640	655	640	650	42860200	629.5	608.5	566.593	542.945	54.64
23-01-2015	655	670	645	655	58220300	630.9	609.1	567.8	544.015	56.04
26-01-2015	655	655	620	635	46430700	631.6	609.5	568.92	544.925	49.47
27-01-2015	630	640	630	630	39659800	632.2	609.8	570.04	545.77	47.96
28-01-2015	625	625	605	610	61313500	632.4	609.75	571.08	546.465	42.37
29-01-2015	610	620	600	605	27748300	632.4	609.6	572.087	547.095	41.08
30-01-2015	610	625	605	620	35539300	632.5	609.7	573.213	547.87	46.35
02-02-2015	620	620	605	610	22237400	632.6	609.9	574.273	548.585	43.56
03-02-2015	615	635	615	620	47431200	632.8	610.3	575.473	549.39	47.00
04-02-2015	630	640	615	625	54899500	633.2	610.7	576.727	550.29	48.69
05-02-2015	625	625	605	610	30087400	633.1	610.8	577.887	551.1	44.15
06-02-2015	610	620	610	620	28687000	633.5	611	579.107	551.925	47.65
09-02-2015	620	630	610	620	28316100	633.5	611.25	580.327	552.73	47.65
10-02-2015	630	630	610	610	18776200	633.2	611.35	581.5	553.395	44.42
11-02-2015	615	615	580	580	60939700	632.2	611.35	582.387	553.895	36.44
12-02-2015	590	590	570	575	15268700	630.8	611.25	583.193	554.4	35.30
13-02-2015	580	590	570	580	19568500	628.9	611.2	583.927	554.95	37.41
16-02-2015	580	585	560	575	19327600	627	611.1	584.6	555.51	36.14
17-02-2015	575	580	560	570	32476600	625.1	610.9	585.24	556.06	34.87
18-02-2015	580	595	575	590	42942000	623.7	610.85	585.993	556.685	43.44
20-02-2015	590	610	585	600	53920800	622.5	611.05	586.853	557.425	47.19
23-02-2015	600	605	570	580	37460100	621.2	611.15	587.62	558.075	41.30
24-02-2015	580	585	570	575	19710500	620.1	611.1	588.273	558.68	39.96
25-02-2015	575	580	555	555	51574100	618.3	610.9	588.72	559.19	35.05
26-02-2015	560	595	555	595	55225100	617.2	611.25	589.427	559.92	48.64
27-02-2015	595	600	585	590	41847000	616.2	611.75	590.14	560.63	47.30
02-03-2015	580	585	570	585	24696600	615.5	612.05	590.807	561.325	45.95
03-03-2015	585	585	565	570	11584900	615.1	612	591.407	561.92	42.06
04-03-2015	570	570	555	560	30495700	614.4	612	591.933	562.425	39.64
05-03-2015	560	565	550	550	13075600	613	611.7	592.433	562.8	37.34
06-03-2015	555	555	530	535	44047200	611.3	611.35	592.82	563.1	34.13
09-03-2015	525	530	505	515	32183800	609.4	610.85	593.06	563.275	30.39
10-03-2015	520	535	515	525	30245100	607.6	610.35	593.387	563.42	34.27
11-03-2015	520	525	510	515	19879400	605.5	609.65	593.64	563.47	32.33
12-03-2015	515	525	510	515	7485500	603.3	608.95	593.893	563.585	32.33
13-03-2015	520	535	515	525	7928700	600.8	608.25	594.22	563.73	36.50
16-03-2015	525	545	525	535	13216400	598.8	607.5	594.593	563.905	40.46
17-03-2015	545	555	530	545	39385100	597	606.95	594.98	564.13	44.20
18-03-2015	540	550	535	540	48177600	595.5	606.25	595.213	564.335	42.76
19-03-2015	550	570	550	565	39129600	593.6	605.8	595.667	564.665	51.34
20-03-2015	560	565	550	560	51831800	591.5	605.45	596	564.98	49.73
23-03-2015	560	565	555	555	32072400	589.6	605.1	596.233	565.295	48.11
24-03-2015	560	575	555	560	15129000	588	604.85	596.533	565.615	49.87
25-03-2015	560	560	535	550	29826800	586.5	604.4	596.767	565.895	46.48
26-03-2015	540	545	525	525	41674900	584.3	603.8	596.9	566.055	39.28
27-03-2015	525	550	525	545	14644300	582.3	603.3	596.9	566.355	46.43
30-03-2015	545	565	545	550	19017800	580.7	602.85	597	566.73	48.07
31-03-2015	560	585	555	575	63550700	579.3	602.65	597.233	567.235	55.44
01-04-2015	575	580	550	555	14485500	577.5	602.35	597.333	567.64	49.40
02-04-2015	560	575	560	565	16567300	576.1	602.15	597.267	568.09	52.21
06-04-2015	565	590	560	580	47448500	574.7	602.1	597.233	568.62	56.13
07-04-2015	585	630	580	630	131471800	574.2	602.55	597.467	569.4	66.12
08-04-2015	625	655	625	645	67716000	574.4	603	597.8	570.29	68.45
09-04-2015	635	650	630	630	13691100	574.4	603.3	598	571.13	63.74
10-04-2015	635	645	630	635	35784900	574.9	603.65	598.133	572.035	64.61
13-04-2015	620	620	595	595	64274900	574.7	603.55	597.967	572.74	53.51
14-04-2015	595	615	585	605	39024100	574.4	603.45	597.933	573.51	55.57
15-04-2015	605	620	600	620	24964900	574.6	603.6	598.133	574.355	58.53
16-04-2015	625	625	605	615	28278400	574.5	603.65	598.367	575.23	57.16
17-04-2015	600	615	600	615	25598500	574.3	603.75	598.567	576.12	57.16
20-04-2015	605	625	600	620	14394800	574.5	603.8	598.7	577.04	58.29
21-04-2015	620	645	620	640	45193600	574.9	604.2	598.967	578.055	62.55
22-04-2015	650	675	640	665	55836200	575.8	604.65	599.433	579.195	67.07
23-04-2015	665	710	665	680	79828100	577.2	605.2	599.967	580.425	69.46
24-04-2015	680	690	675	685	13053000	579.3	605.75	600.667	581.615	70.23
27-04-2015	680	685	635	660	31978300	581	605.9	601.167	582.645	61.80
28-04-2015	650	675	640	675	26655500	582.9	605.9	601.767	583.67	64.55
29-04-2015	675	685	640	655	23705900	584.5	605.75	602.233	584.575	58.50
30-04-2015	655	665	645	650	11190200	586.1	605.6	602.633	585.455	57.06
04-05-2015	625	680	580	655	13287100	587.4	605.55	603.033	586.345	58.17
05-05-2015	635	695	635	660	40174800	588.6	605.55	603.567	587.29	59.30
06-05-2015	665	665	655	660	2429000	590.2	605.7	604.167	588.265	59.30
07-05-2015	655	685	645	670	16139000	592.1	606.1	604.767	589.23	61.71
08-05-2015	665	665	620	620	45182300	593.4	605.85	605.067	589.89	46.82
11-05-2015	625	645	615	645	46093800	594.4	605.8	605.633	590.67	52.94
12-05-2015	640	645	625	630	12286700	595.2	605.7	606.233	591.405	49.28
13-05-2015	635	670	630	645	46976500	596.4	605.95	606.833	592.205	52.79
15-05-2015	645	670	645	665	32101600	598.3	606.7	607.433	593.13	57.06
18-05-2015	665	690	665	680	61230000	600.7	607.55	608.233	594.125	59.99
19-05-2015	685	685	665	670	8439300	603.1	608.05	608.833	595.1	57.19
20-05-2015	670	680	660	660	8586900	605.6	608.45	609.433	596.015	54.46
21-05-2015	650	675	650	660	8602500	608.5	608.95	610.067	596.92	54.46
22-05-2015	660	675	655	670	14348300	611.4	609.5	610.7	597.89	56.85
25-05-2015	660	670	660	665	7157900	614.4	609.95	611.233	598.83	55.29
26-05-2015	665	665	655	655	5763300	617.2	610.25	611.7	599.72	52.19
27-05-2015	650	660	635	640	17532800	619.5	610.15	612	600.54	47.87
28-05-2015	640	645	625	630	15663900	621.4	610.1	612.133	601.295	45.18
29-05-2015	630	630	615	620	18394200	622.9	609.95	612.267	601.96	42.60
01-06-2015	615	625	610	615	8079100	624.4	609.95	612.3	602.51	41.33
03-06-2015	610	620	600	610	12354200	625.3	609.45	612.3	603.075	40.05
04-06-2015	610	615	600	600	5361200	626.1	608.8	612.333	603.525	37.54
05-06-2015	590	605	590	605	5321000	627.1	608.35	612.433	603.95	39.58
08-06-2015	595	605	570	595	19423300	627.8	607.9	612.5	604.35	36.98
09-06-2015	590	595	565	590	13480800	628.6	607.55	612.467	604.725	35.71
10-06-2015	590	595	570	590	30821000	629.9	607.1	612.5	605.15	35.71
11-06-2015	590	590	575	575	8008200	630.5	606.4	612.367	605.3	31.91
12-06-2015	575	575	560	575	18327500	631	605.85	612.233	605.5	31.91
15-06-2015	575	575	535	565	28527600	630.8	605.05	612.033	605.625	29.49
16-06-2015	555	570	545	560	12402600	630.9	604.2	611.867	605.725	28.33
17-06-2015	565	580	565	570	16958400	631	603.55	611.767	605.7	33.92
18-06-2015	575	585	570	575	11417900	630.9	602.8	611.7	605.65	36.59
19-06-2015	580	585	575	580	14101600	629.9	602.05	611.667	605.575	39.23
22-06-2015	580	585	570	575	14166100	628.5	601.45	611.5	605.475	37.54
23-06-2015	575	585	565	585	26263200	627.6	601	611.4	605.4	42.83
24-06-2015	590	615	590	600	33635800	626.9	600.9	611.4	605.325	49.70
25-06-2015	600	615	595	600	16352100	627	600.85	611.367	605.225	49.70
26-06-2015	600	605	590	595	14988900	626.8	600.6	611.233	605.15	47.49
29-06-2015	590	595	575	585	5407300	626.1	600.35	611.1	605.125	43.35
30-06-2015	585	590	570	570	16273500	625.2	599.85	610.833	605.075	37.99
01-07-2015	570	580	565	575	5118500	624.4	599.35	610.633	605.025	40.62
02-07-2015	575	575	560	570	15194300	623.4	598.95	610.333	604.875	38.85
03-07-2015	570	580	565	575	8829000	622.1	598.5	610.167	604.75	41.60
06-07-2015	565	575	560	565	3751700	620.1	597.95	609.8	604.6	37.92
07-07-2015	565	575	560	565	4864800	617.8	597.5	609.4	604.425	37.92
08-07-2015	565	570	550	560	9131700	615.3	597.3	608.933	604.325	36.08
09-07-2015	555	570	555	565	5669800	613.4	597.2	608.4	604.225	39.26
10-07-2015	570	590	560	570	44295800	611.3	597.1	607.7	604.15	42.36
13-07-2015	575	580	565	575	18615400	609.7	597.1	607.067	604.1	45.36
14-07-2015	580	580	570	575	9654800	608.2	597.15	606.467	604.025	45.36
15-07-2015	575	575	565	570	17469600	606.5	596.95	605.867	603.9	42.78
22-07-2015	565	575	560	565	21856700	604.6	596.6	605.233	603.825	40.31
23-07-2015	565	590	565	585	30949700	603.1	596.65	604.833	603.9	52.20
24-07-2015	585	585	570	570	21555400	601.1	596.6	604.433	603.85	44.96
27-07-2015	570	570	555	565	23296600	600	596.7	603.9	603.8	42.83
28-07-2015	565	565	540	565	26556800	598.4	596.4	603.333	603.825	42.83
29-07-2015	565	570	550	565	20181000	597.1	596.15	602.833	603.95	42.83
30-07-2015	565	570	560	565	11567100	595.5	595.95	602.467	604	42.83
31-07-2015	565	570	565	565	20119200	593.5	595.9	602.3	603.95	42.83
03-08-2015	565	570	550	560	25350700	591.1	595.9	602.067	603.95	40.08
04-08-2015	555	560	545	555	18607600	588.8	595.95	601.633	603.825	37.49
05-08-2015	555	565	540	555	26777000	586.7	596.15	601.2	603.75	37.49
06-08-2015	555	555	530	550	29873300	584.5	596.5	600.8	603.675	34.87
07-08-2015	550	550	535	550	28018600	582.1	596.75	600.367	603.55	34.87
10-08-2015	545	550	535	540	12976900	579.6	597	599.833	603.325	30.01
11-08-2015	540	540	520	535	38384800	577.2	597.2	599.233	603.075	27.92
12-08-2015	530	530	510	510	17469700	574.6	597.05	598.3	602.65	20.29
13-08-2015	510	525	505	510	47124400	572.2	596.8	597.467	602.15	20.29
14-08-2015	510	510	505	510	15717000	570	596.45	596.633	601.7	20.29
18-08-2015	510	510	505	510	24997000	567.9	596.15	595.933	601.2	20.29
19-08-2015	510	525	505	515	19122800	566	595.65	594.967	600.725	25.75
20-08-2015	515	535	510	525	40444400	564.5	595.3	594.033	600.375	35.29
21-08-2015	525	525	505	510	29129900	562.6	594.85	593.1	599.975	29.22
24-08-2015	481	510	481	510	45778500	560.9	594.35	592.233	599.6	29.22
25-08-2015	505	510	499	510	9276100	559.3	593.95	591.467	599.175	29.22
26-08-2015	505	505	497	500	11903900	557.5	593.7	590.567	598.75	25.56
27-08-2015	510	510	500	500	27963700	556	593.25	589.6	598.275	25.56
28-08-2015	500	505	490	498	17206200	554.46	592.73	588.72	597.79	24.84
31-08-2015	498	498	494	498	23298700	553.12	591.96	587.74	597.305	24.84
01-09-2015	497	500	489	496	55644900	551.84	591.37	586.747	596.86	24.06
02-09-2015	495	496	491	495	10083700	550.34	590.67	585.813	596.41	23.65
03-09-2015	500	500	494	496	14167600	548.76	589.83	584.787	595.965	25.01
04-09-2015	496	525	496	515	51429900	547.46	588.68	583.853	595.615	44.99
07-09-2015	515	515	500	500	12550400	545.96	587.23	582.953	595.115	36.68
08-09-2015	505	520	500	520	28772500	544.66	586.13	582.22	594.715	49.95
09-09-2015	520	565	515	545	82847800	543.56	585.23	581.787	594.44	60.96
10-09-2015	540	595	535	580	106522200	543.16	585.08	581.62	594.315	70.69
11-09-2015	585	605	585	605	54063800	543.36	585.08	581.52	594.265	75.40
14-09-2015	610	620	595	595	14233300	543.56	584.83	581.42	594.215	70.52
15-09-2015	585	600	575	580	23260500	543.76	584.48	581.153	594.065	63.84
16-09-2015	580	590	580	580	15198600	543.86	584.13	580.853	593.94	63.84
17-09-2015	580	615	580	610	35653500	544.66	584.03	580.853	593.915	70.35
18-09-2015	610	620	595	615	32200900	545.46	583.78	580.82	593.99	71.28
21-09-2015	610	635	605	625	30934800	546.66	583.38	580.853	594.015	73.10
22-09-2015	625	635	610	610	19975200	547.56	582.68	580.853	593.94	66.32
23-09-2015	605	620	595	600	29397200	548.36	581.83	580.987	593.79	62.19
25-09-2015	600	600	585	595	24929400	548.96	581.18	581.12	593.54	60.17
28-09-2015	590	590	575	580	3890000	549.16	580.23	581.12	593.065	54.45
29-09-2015	570	575	550	575	40044500	549.16	579.43	581.12	592.59	52.66
30-09-2015	570	590	565	585	37580200	549.36	578.78	581.22	592.19	55.80
01-10-2015	585	595	575	580	19678700	549.56	578.03	581.153	591.79	53.87
02-10-2015	580	580	550	565	26322500	549.56	577.08	580.92	591.315	48.47
05-10-2015	570	580	560	570	37104500	549.26	576.18	580.853	590.94	50.26
06-10-2015	575	600	575	590	57888100	549.66	575.38	580.953	590.74	56.74
07-10-2015	590	605	580	585	33105200	550.06	575.03	581.153	590.44	54.82
08-10-2015	585	585	565	565	26517600	550.06	574.23	580.953	590.015	47.84
09-10-2015	565	585	565	570	33237200	550.16	573.63	580.82	589.665	49.57
12-10-2015	570	595	570	585	37738300	550.56	573.03	580.82	589.49	54.44
13-10-2015	580	585	570	585	23093600	550.96	572.23	580.92	589.465	54.44
15-10-2015	585	590	575	580	21201900	551.36	571.23	581.053	589.39	52.48
16-10-2015	580	585	560	560	22238100	551.46	570.13	581.12	589.09	45.43
19-10-2015	565	570	560	565	18815900	551.66	569.18	581.32	588.815	47.34
20-10-2015	565	565	550	560	15118300	551.86	568.18	581.62	588.565	45.62
21-10-2015	560	565	535	540	30796700	551.66	566.88	581.72	588.19	39.46
22-10-2015	540	545	510	515	28241700	551.16	565.38	581.72	587.665	33.39
23-10-2015	520	540	505	525	30358900	550.96	564.08	581.787	587.165	37.53
26-10-2015	535	545	525	530	33075400	551.36	562.98	581.82	586.565	39.55
27-10-2015	530	530	515	515	14163300	551.46	561.83	581.687	585.965	35.81
28-10-2015	515	520	510	515	24612200	551.56	560.78	581.487	585.365	35.81
29-10-2015	520	520	498	500	30455800	551.36	559.63	581.22	584.79	32.27
30-10-2015	500	505	499	505	20737900	551.16	558.58	580.82	584.015	34.59
02-11-2015	505	505	499	500	21112500	550.66	557.58	580.42	583.19	33.36
03-11-2015	500	520	499	515	29885700	550.76	556.68	580.153	582.515	40.24
04-11-2015	515	525	510	515	39185500	550.86	555.88	579.853	581.89	40.24
05-11-2015	510	520	505	510	30202500	550.86	555.08	579.587	581.315	38.69
06-11-2015	515	515	505	505	17333500	550.96	554.23	579.453	580.665	37.16
09-11-2015	510	510	497	499	11244700	550.94	553.47	579.147	579.935	35.34
10-11-2015	495	505	492	497	15587400	550.92	552.69	578.793	579.27	34.74
11-11-2015	497	499	492	499	20617500	550.94	552.03	578.287	578.54	35.92
12-11-2015	500	505	497	499	29963100	551	551.42	577.913	577.81	35.92
13-11-2015	497	505	495	499	27528800	551.08	550.71	577.473	577.13	35.92
16-11-2015	497	498	495	497	24522000	551.1	549.93	576.92	576.365	35.13
17-11-2015	499	500	494	497	25102600	550.74	549.1	576.033	575.575	35.13
18-11-2015	497	498	491	494	27860900	550.62	548.29	575.027	574.87	33.82
19-11-2015	495	499	494	497	21386600	550.16	547.41	574.14	574.205	36.37
20-11-2015	498	505	496	498	22005200	549.22	546.39	573.227	573.645	37.24
23-11-2015	500	510	498	498	30552300	547.58	545.37	572.58	573.11	37.24
24-11-2015	497	505	496	500	42117400	545.48	544.42	571.88	572.51	39.16
25-11-2015	500	505	498	499	29388000	543.56	543.56	571.073	571.955	38.53
26-11-2015	500	505	498	505	19703800	542.06	542.91	570.34	571.38	44.37
27-11-2015	505	510	499	500	25404400	540.46	542.16	569.573	570.755	40.88
30-11-2015	500	505	499	500	28018700	538.26	541.46	568.773	570.205	40.88
01-12-2015	500	505	499	499	33569700	535.94	540.7	567.833	569.6	40.15
02-12-2015	480	540	480	530	62325300	534.04	540.35	566.933	569.15	62.54
03-12-2015	535	550	525	530	27329000	532.44	540	565.933	568.75	62.54
04-12-2015	525	530	515	520	22089000	530.84	539.6	564.833	568.45	54.86
07-12-2015	525	535	525	530	23619300	529.54	539.25	563.967	568.225	60.13
08-12-2015	530	530	505	515	15021200	528.24	538.7	562.9	567.9	50.59
10-12-2015	505	510	500	505	20416000	526.84	538	561.9	567.55	45.41
11-12-2015	505	510	499	499	20646800	525.12	537.24	560.893	567.195	42.60
14-12-2015	499	500	495	499	21165400	523.5	536.53	559.853	566.74	42.60
15-12-2015	500	505	496	498	23364400	522.16	535.86	558.773	566.23	42.09
16-12-2015	500	500	457	492	193732100	520.6	534.93	557.653	565.79	39.10
17-12-2015	495	497	488	492	20511100	518.64	534.15	556.467	565.375	39.10
18-12-2015	491	505	489	493	37612600	516.8	533.43	555.62	565.065	39.93
21-12-2015	493	496	488	494	21309100	515.38	532.72	554.613	564.56	40.79
22-12-2015	494	498	491	492	34975800	513.82	531.99	553.693	564.07	39.57
23-12-2015	492	495	483	492	37598500	511.96	531.26	552.673	563.605	39.57
28-12-2015	492	493	488	489	9408800	510.04	530.5	551.5	563.2	37.60
29-12-2015	488	491	487	490	14406000	508.24	529.8	550.233	562.85	38.69
30-12-2015	491	495	487	489	18948900	506.82	529.14	549.027	562.545	37.98
04-01-2016	489	490	482	489	22260800	505.3	528.48	547.887	562.315	37.98
05-01-2016	488	489	477	483	20268900	503.76	527.81	546.707	562.155	33.64
06-01-2016	483	483	462	483	55696800	502.62	527.14	545.46	561.945	33.64
07-01-2016	482	483	460	483	65232600	501.98	526.57	544.247	561.785	33.64
08-01-2016	480	487	472	480	33927900	501.08	526.02	543.08	561.61	31.40
11-01-2016	477	481	473	479	21150500	500.06	525.71	542.007	561.38	30.67
12-01-2016	480	483	478	480	24283700	499.36	525.41	541.007	561.105	32.37
13-01-2016	480	487	480	481	23848300	498.68	525.12	540.08	560.785	34.11
14-01-2016	479	484	477	482	29497900	498.32	524.84	539.193	560.495	35.89
15-01-2016	482	484	478	481	22772800	497.84	524.5	538.333	560.075	34.87
18-01-2016	480	482	477	479	27807100	497.42	524.04	537.527	559.67	32.88
19-01-2016	479	481	474	476	24055200	496.64	523.7	536.667	559.275	30.09
20-01-2016	475	480	472	477	25978500	495.88	523.37	535.88	558.86	32.15
21-01-2016	476	479	467	473	28808700	495.14	523	535.1	558.475	28.53
22-01-2016	473	475	464	468	23212000	494.4	522.68	534.287	558.19	24.77
25-01-2016	468	474	465	471	26146100	493.84	522.39	533.593	557.82	30.67
26-01-2016	468	469	464	466	22696600	493.22	522.07	532.867	557.4	26.89
27-01-2016	468	472	467	469	23715400	492.62	521.78	532.227	556.87	32.29
28-01-2016	469	471	467	468	22337000	492	521.5	531.613	556.435	31.45
29-01-2016	468	480	466	470	25320900	491.42	521.25	530.947	555.96	35.07
01-02-2016	470	471	463	467	16798100	490.82	520.96	530.227	555.395	32.32
02-02-2016	467	467	465	467	18345300	490.22	520.48	529.473	554.58	32.32
03-02-2016	465	467	461	467	18342700	489.68	520.15	528.753	553.69	32.32
04-02-2016	467	472	467	472	31869500	489.18	519.67	528	552.9	41.82
05-02-2016	472	478	463	466	32214300	488.54	518.88	527.107	552.055	35.40
09-02-2016	464	465	456	462	26393400	487.82	517.7	526.187	551.39	31.88
10-02-2016	461	462	457	460	14070400	487.02	516.25	525.287	550.665	30.26
11-02-2016	460	461	458	460	7675700	486.24	514.9	524.453	549.865	30.26
12-02-2016	459	459	456	458	15091200	485.3	513.68	523.707	549.08	28.58
15-02-2016	457	464	455	464	55770200	484.58	512.52	522.967	548.325	39.46
16-02-2016	465	488	464	486	66155800	484.3	511.28	522.407	547.655	62.19
17-02-2016	487	495	475	485	37250000	484.02	509.98	521.807	546.88	61.07
18-02-2016	486	493	484	488	35132700	483.18	508.61	521.293	545.995	63.21
19-02-2016	488	489	482	484	28829100	482.26	507.35	520.753	545.015	58.58
22-02-2016	485	505	482	500	57548900	481.86	506.35	520.353	544.09	68.52
23-02-2016	500	510	495	496	21141200	481.18	505.36	519.893	543.27	64.36
24-02-2016	496	505	495	497	21862200	480.82	504.53	519.407	542.38	64.93
25-02-2016	497	505	494	500	26077700	480.72	503.78	518.907	541.605	66.67
26-02-2016	500	505	496	505	29304700	480.84	502.98	518.44	540.88	69.38
29-02-2016	505	505	494	505	27940500	480.96	502.23	518.007	540.13	69.38
01-03-2016	505	520	495	520	51236400	481.4	501.78	517.707	539.43	76.14
02-03-2016	520	530	515	515	32176000	481.86	501.23	517.24	538.705	70.55
03-03-2016	515	530	510	515	27466900	482.32	500.48	516.873	537.93	70.55
04-03-2016	515	525	510	520	25737900	482.86	499.83	516.573	537.43	72.86
07-03-2016	520	525	510	515	25602300	483.28	499.33	516.24	536.78	67.18
08-03-2016	515	520	497	500	41544000	483.44	498.63	515.807	536.13	53.67
10-03-2016	500	505	494	498	21789100	483.56	497.76	515.36	535.395	52.16
11-03-2016	497	505	495	498	23764500	483.74	496.89	514.913	534.56	52.16
14-03-2016	499	510	497	505	25678600	484.04	496.14	514.547	533.685	57.06
15-03-2016	505	515	500	515	25805700	484.56	495.69	514.28	532.91	62.90
16-03-2016	515	525	510	515	20127100	485.08	495.19	514.013	532.185	62.90
17-03-2016	520	520	510	515	16585100	485.72	494.74	513.78	531.46	62.90
18-03-2016	515	525	510	525	31544300	486.56	494.59	513.613	530.735	68.28
21-03-2016	525	535	520	520	39700400	487.3	494.64	513.48	530.01	63.33
22-03-2016	520	540	520	520	61580400	488.1	494.59	513.38	529.335	63.33
23-03-2016	525	550	525	540	86381600	489.32	494.69	513.58	528.835	72.56
24-03-2016	540	545	530	535	31085800	490.42	494.89	513.747	528.36	67.96
28-03-2016	540	550	525	535	31201100	491.5	495.09	513.913	527.935	67.96
29-03-2016	535	535	520	525	22490400	492.36	495.34	514.013	527.485	59.24
30-03-2016	530	535	520	525	28428200	493.24	495.54	514.08	527.06	59.24
31-03-2016	530	530	515	525	22893600	494.16	495.79	514.08	526.685	59.24
01-04-2016	525	530	505	510	22935100	494.84	495.74	514.08	526.21	47.76
04-04-2016	505	510	496	497	22756100	495.24	495.56	513.993	525.72	40.44
05-04-2016	497	500	495	497	71513400	495.72	495.43	513.907	525.255	40.44
06-04-2016	497	499	495	499	22610600	496.34	495.37	513.9	524.8	42.03
07-04-2016	500	505	495	495	19246100	496.82	495.33	513.867	524.4	39.75
08-04-2016	495	498	495	496	23174500	497.42	495.32	513.853	524.005	40.62
11-04-2016	496	497	491	491	23872800	497.86	495.24	513.807	523.635	37.70
12-04-2016	492	492	486	491	26235000	498.32	495.16	513.773	523.29	37.70
13-04-2016	491	500	491	500	31226300	498.92	495.17	513.807	522.94	45.82
14-04-2016	500	500	495	499	31263200	499.56	495.19	513.827	522.56	45.12
15-04-2016	499	500	495	498	24958600	500.18	495.2	513.713	522.15	44.39
18-04-2016	497	498	495	498	21317200	500.8	495.24	513.7	521.765	44.39
19-04-2016	498	510	497	510	42576700	501.56	495.37	513.633	521.39	54.66
20-04-2016	510	510	500	505	23966600	502.34	495.44	513.367	520.915	50.48
21-04-2016	505	510	500	510	23090700	503.3	495.56	512.9	520.465	54.25
22-04-2016	510	510	500	505	27703100	504.2	495.61	512.233	520.015	50.14
25-04-2016	505	510	500	510	23045500	505.2	495.72	511.667	519.64	53.90
26-04-2016	505	505	498	500	21159300	506.04	495.67	511.133	519.29	46.36
27-04-2016	500	505	499	500	22729100	506.76	495.67	510.6	518.915	46.36
28-04-2016	500	510	500	500	21346400	507.04	495.67	509.867	518.565	46.36
29-04-2016	500	510	500	510	26091000	507.54	495.78	509.167	518.24	54.34
02-05-2016	515	515	505	510	23650000	507.98	495.58	508.4	517.965	54.34
03-05-2016	510	515	505	510	26160000	508.5	495.38	507.733	517.69	54.34
04-05-2016	505	510	500	510	26875600	508.7	495.28	507.133	517.44	54.34
09-05-2016	510	510	498	505	25546400	508.88	495.03	506.533	517.14	49.40
10-05-2016	510	510	500	505	23766500	509.04	494.93	506.033	516.815	49.40
11-05-2016	510	510	500	505	23088600	509.14	494.93	505.567	516.465	49.40
12-05-2016	505	510	500	505	21737600	509.14	494.99	505.033	516.115	49.40
13-05-2016	500	510	500	505	23876300	509.14	495.05	504.533	515.79	49.40
16-05-2016	505	510	500	505	20359100	508.84	495.12	504.133	515.49	49.40
17-05-2016	505	510	500	500	23611900	508.54	495.2	503.667	515.065	43.26
18-05-2016	505	510	500	505	21971800	508.34	495.33	503.1	514.74	49.96
19-05-2016	500	525	500	515	40400900	508.24	495.55	502.633	514.49	60.10
20-05-2016	515	525	505	525	22952600	508.44	495.86	502.367	514.29	67.24
23-05-2016	525	535	515	530	25509300	509.04	496.24	502.1	514.115	70.12
24-05-2016	530	535	520	525	22925800	509.58	496.57	501.7	513.915	64.06
25-05-2016	525	545	520	540	37472000	510.42	497.08	501.4	513.79	71.91
26-05-2016	540	575	540	555	34007500	511.42	497.73	501.233	513.765	77.26
27-05-2016	555	580	550	560	24522500	512.32	498.44	501.233	513.79	78.72
30-05-2016	560	585	560	565	22536300	513.32	499.2	501.233	513.84	80.09
31-05-2016	565	570	540	540	25662200	513.82	499.77	501.1	513.79	59.45
01-06-2016	545	565	545	560	23077100	514.52	500.54	501.233	513.84	66.82
02-06-2016	560	580	560	575	36897400	515.62	501.46	501.633	514.015	71.06
03-06-2016	575	580	565	575	21831200	516.72	502.41	501.967	514.215	71.06
06-06-2016	575	580	560	565	27057800	517.22	503.27	502.2	514.49	64.66
07-06-2016	560	575	555	555	22558700	517.62	504.02	502.467	514.715	58.95
08-06-2016	555	575	545	555	23896900	518.02	504.76	502.733	514.94	58.95
09-06-2016	555	575	540	550	23699800	518.52	505.44	503.067	515.14	56.07
10-06-2016	550	570	545	555	21341200	519.12	506.18	503.4	515.34	58.27
13-06-2016	550	570	545	550	21127400	519.62	506.89	503.733	515.465	55.30
14-06-2016	555	570	545	550	20698400	520.42	507.63	503.967	515.665	55.30
15-06-2016	555	555	540	540	23726500	521.28	508.26	504.133	515.815	49.45
16-06-2016	550	550	535	540	21590800	522.14	508.93	504.333	515.965	49.45
17-06-2016	545	555	540	550	24225000	523.16	509.75	504.633	516.215	54.97
20-06-2016	550	565	550	560	22263000	524.46	510.64	505.04	516.515	59.71
21-06-2016	560	580	540	575	31849000	526.04	511.73	505.56	516.9	65.57
22-06-2016	575	580	565	570	21988700	527.62	512.74	506.033	517.26	62.32
23-06-2016	570	575	560	575	20183700	529.3	513.81	506.54	517.655	64.23
24-06-2016	575	575	550	560	22121000	530.5	514.71	506.947	517.98	55.19
27-06-2016	565	590	560	585	27216400	532.22	515.89	507.533	518.425	64.22
28-06-2016	585	595	575	590	25845200	534.06	517.12	508.153	518.8	65.71
29-06-2016	590	595	575	590	17378200	535.9	518.35	508.793	519.25	65.71
30-06-2016	590	600	580	585	20199700	537.4	519.48	509.38	519.575	62.69
01-07-2016	585	595	565	575	26035700	538.8	520.57	509.893	519.725	57.03
11-07-2016	575	610	575	580	14148400	540.2	521.75	510.44	519.725	59.02
12-07-2016	580	590	570	580	24073500	541.7	522.95	510.973	519.6	59.02
13-07-2016	580	580	565	565	22253700	542.8	524	511.413	519.45	50.83
14-07-2016	570	580	550	550	26531900	543.8	524.92	511.713	519.3	44.22
15-07-2016	560	565	545	555	27055900	544.9	525.83	512.08	519.175	46.70
18-07-2016	555	565	550	555	24358000	546	526.52	512.447	518.9	46.70
19-07-2016	560	575	555	565	27559100	547.1	527.32	512.887	518.65	51.70
20-07-2016	565	575	555	565	26078400	548.2	528.09	513.12	518.35	51.70
21-07-2016	565	585	560	570	36434300	549.4	528.95	513.387	518.15	54.19
22-07-2016	570	570	550	555	22253700	550.3	529.5	513.62	517.925	46.45
25-07-2016	555	560	540	540	24599900	551	529.94	513.687	517.65	40.26
26-07-2016	540	545	525	535	18705100	551.6	530.32	513.82	517.425	38.42
27-07-2016	540	560	530	560	28962500	552.7	530.92	514.187	517.35	50.58
28-07-2016	560	580	555	575	36047500	554.1	531.62	514.693	517.3	56.17
29-07-2016	575	580	560	580	34787900	555.6	532.37	515.233	517.3	57.88
01-08-2016	580	585	570	585	30274800	557.2	533.02	515.813	517.4	59.57
02-08-2016	575	585	570	580	22095100	558.8	533.67	516.4	517.45	57.10
03-08-2016	580	580	565	570	19621200	560.1	534.22	516.92	517.35	52.40
04-08-2016	580	635	580	605	71908600	561.9	535.07	517.667	517.45	63.67
05-08-2016	605	620	605	615	24393500	563.7	536.07	518.473	517.7	66.13
08-08-2016	615	630	610	625	28723800	565.6	537.32	519.36	517.975	68.44
09-08-2016	630	655	625	645	49448900	568	538.79	520.38	518.275	72.48
10-08-2016	645	645	635	640	20387500	570	540.21	521.387	518.55	70.06
11-08-2016	640	665	640	650	17731900	571.9	541.66	522.453	518.9	72.07
12-08-2016	650	660	630	640	23700900	573.5	542.91	523.46	519.3	67.22
15-08-2016	645	645	615	630	31632000	574.8	544.06	524.4	519.625	62.68
16-08-2016	630	640	625	635	23498300	576.7	545.26	525.413	520	63.99
18-08-2016	635	635	615	625	48262400	578	546.26	526.36	520.425	59.50
19-08-2016	620	620	600	615	17787900	578.8	547.21	527.24	520.925	55.31
22-08-2016	610	620	585	595	25377200	579.2	547.96	528.007	521.275	48.04
23-08-2016	595	600	570	590	28390500	579.7	548.46	528.747	521.575	46.39
24-08-2016	585	590	575	585	27673800	580.3	548.96	529.447	521.925	44.75
25-08-2016	585	600	580	590	32114200	581	549.51	530.173	522.3	46.78
26-08-2016	590	600	585	585	29711800	581.7	550.11	530.86	522.725	45.00
29-08-2016	585	590	575	575	35131800	582.1	550.61	531.487	523.075	41.58
30-08-2016	580	580	565	570	35394000	582.5	551.06	532.093	523.425	39.94
31-08-2016	565	600	565	595	26176500	583.4	551.91	532.887	523.825	50.43
01-09-2016	595	600	575	580	29347500	584.2	552.74	533.573	524.15	45.32
02-09-2016	580	590	575	590	31695200	585.2	553.67	534.353	524.55	49.03
05-09-2016	590	595	585	590	21038100	586	554.58	535.167	524.975	49.03
06-09-2016	590	595	580	590	27435900	586.6	555.53	535.96	525.43	49.03
07-09-2016	590	605	570	605	35408300	587.2	556.62	536.887	525.97	54.78
08-09-2016	605	610	590	590	36714900	587.6	557.61	537.693	526.425	48.85
09-09-2016	585	600	580	585	31286200	587.8	558.55	538.473	526.855	47.02
13-09-2016	580	595	575	585	38582800	588.3	559.4	539.24	527.285	47.02
14-09-2016	585	590	575	585	23564600	588.3	560.26	540.027	527.725	47.02
15-09-2016	585	600	570	590	35673200	588.3	561.18	540.847	528.19	49.38
16-09-2016	590	590	560	575	29986300	588	561.95	541.567	528.595	43.16
19-09-2016	575	585	570	575	19956200	587.8	562.6	542.253	528.985	43.16
20-09-2016	575	580	565	580	19211400	587.9	563.35	543.013	529.395	45.80
21-09-2016	580	595	575	595	27902000	588.2	564.2	543.9	529.88	52.88
22-09-2016	595	610	590	600	21555400	588.6	565.15	544.833	530.38	54.99
23-09-2016	595	610	590	600	20130100	589.3	566.05	545.767	530.885	54.99
26-09-2016	600	620	600	610	22549000	590.5	567.15	546.78	531.41	59.22
27-09-2016	610	630	605	625	30625800	591.9	568.4	547.853	532.035	64.60
28-09-2016	625	640	615	640	36526600	593.6	569.8	548.88	532.735	69.00
29-09-2016	640	640	610	635	20302700	595	571.05	549.88	533.415	66.05
30-09-2016	635	635	585	600	27752300	595.7	571.95	550.627	533.765	49.96
03-10-2016	595	605	575	585	43736900	596	572.7	551.3	534.04	44.91
04-10-2016	585	585	565	575	40952500	596.4	573.35	551.8	534.315	41.87
05-10-2016	575	575	560	570	81920900	597	574	552.293	534.515	40.39
06-10-2016	575	590	565	585	48194900	598	574.8	552.88	534.865	46.47
07-10-2016	585	595	575	585	19244500	598.5	575.6	553.447	535.265	46.47
10-10-2016	585	605	580	605	26707800	599.1	576.6	554.113	535.795	53.77
11-10-2016	605	605	585	590	23723200	599.3	577.45	554.68	536.25	48.44
12-10-2016	590	590	580	585	32280600	599.3	578.25	555.113	536.685	46.77
13-10-2016	585	595	560	575	44623200	599.2	579	555.513	537.1	43.55
14-10-2016	575	580	570	575	6561700	599.3	579.7	555.913	537.515	43.55
17-10-2016	575	585	570	585	4521000	598.9	580.4	556.347	537.975	47.73
18-10-2016	585	590	580	585	23945000	598.3	581	556.813	538.43	47.73
19-10-2016	585	585	575	575	18312000	597.3	581.45	557.313	538.845	43.95
20-10-2016	575	585	575	580	12449900	596	582	557.86	539.285	46.24
21-10-2016	585	585	575	580	10950900	594.8	582.4	558.407	539.74	46.24
24-10-2016	580	590	575	590	9067600	593.6	582.75	558.973	540.24	50.89
25-10-2016	590	600	580	585	18976000	592.5	583	559.44	540.72	48.63
26-10-2016	580	590	575	585	12368400	591.6	583.2	559.907	541.2	48.63
27-10-2016	580	590	580	585	17309800	590.6	583.65	560.373	541.71	48.63
28-10-2016	585	590	575	590	16840800	589.9	583.95	560.807	542.245	51.33
31-10-2016	590	590	570	575	12326900	589.1	583.95	561.173	542.705	43.87
01-11-2016	575	575	555	555	10124100	588.3	583.75	561.407	543.08	36.29
02-11-2016	555	560	545	560	11546000	587.7	583.7	561.54	543.485	39.12
03-11-2016	560	565	550	565	6398500	587.3	583.8	561.74	543.91	41.90
04-11-2016	555	575	555	575	3617200	587	584	562.007	544.38	47.11
07-11-2016	570	575	545	555	23487800	586.4	584.05	562.207	544.745	39.49
08-11-2016	555	565	550	560	19588500	586.1	584.1	562.44	545.14	42.01
09-11-2016	560	560	545	555	5843600	585.8	584.15	562.64	545.52	40.21
10-11-2016	555	600	550	565	19233300	585.2	584.3	563.007	545.965	45.28
11-11-2016	560	565	530	545	52434200	584.5	584.35	563.327	546.305	38.29
14-11-2016	545	545	515	525	12840000	583.2	584.2	563.513	546.565	32.83
15-11-2016	525	535	496	505	22991900	581.5	583.75	563.553	546.75	28.46
16-11-2016	505	550	500	530	31693400	580.3	583.45	563.787	547.045	39.33
17-11-2016	525	550	520	535	17418700	578.9	583.05	564.047	547.39	41.25
18-11-2016	535	535	515	530	10581800	577.7	582.65	564.307	547.695	39.89
21-11-2016	525	535	515	520	12236100	576.4	582.1	564.5	547.955	37.24
22-11-2016	520	525	515	520	13694100	575.1	581.7	564.633	548.205	37.24
23-11-2016	515	520	515	515	15660500	573.7	581	564.74	548.445	35.86
24-11-2016	515	515	500	505	3071900	572	580.15	564.787	548.635	33.21
25-11-2016	505	510	498	500	1958200	570.5	579.25	564.8	548.8	31.94
28-11-2016	500	505	498	500	3399200	569	578.4	564.733	548.94	31.94
29-11-2016	505	505	496	498	3829900	567.36	577.63	564.687	549.1	31.38
30-11-2016	500	500	496	500	4477100	565.46	576.83	564.62	549.29	32.65
01-12-2016	500	505	494	505	22679700	563.56	576.08	564.62	549.515	35.84
02-12-2016	505	505	496	496	26170000	561.48	575.39	564.527	549.695	32.83
05-12-2016	496	500	496	496	1752200	559.2	574.85	564.5	549.885	32.83
06-12-2016	498	500	494	496	4723500	556.62	574.26	564.473	550.045	32.83
07-12-2016	494	500	486	500	7870600	553.82	573.71	564.473	550.115	35.82
08-12-2016	500	505	492	500	27051300	551.12	573.06	564.407	550.19	35.82
09-12-2016	500	505	498	505	22311400	549.22	572.46	564.373	550.275	39.71
13-12-2016	505	505	494	494	8219700	547.4	571.7	564.267	550.325	34.72
14-12-2016	494	498	490	490	3656200	545.7	571.05	564.133	550.275	33.09
15-12-2016	490	494	486	494	3799800	544.18	570.59	564.06	550.265	36.31
16-12-2016	494	505	480	494	36471400	542.36	570.18	563.987	550.25	36.31
19-12-2016	498	498	488	498	2657000	540.62	569.56	563.94	550.24	39.67
20-12-2016	498	500	486	492	5686100	538.36	568.73	563.853	550.175	36.56
21-12-2016	492	494	444	444	4985100	535.44	567.37	563.447	549.87	21.79
22-12-2016	480	494	470	480	14544500	533.34	566.32	563.28	549.67	41.03
23-12-2016	482	482	468	478	1575800	531.4	565.3	563.133	549.485	40.43
27-12-2016	478	488	478	480	1095800	529.5	564.4	562.967	549.31	41.35
28-12-2016	480	482	476	480	1328700	527.4	563.15	562.733	549.11	41.35
29-12-2016	480	480	476	480	8063900	525.3	561.8	562.433	548.935	41.35
30-12-2016	488	500	480	500	6809400	523.8	560.55	562.233	548.935	50.80
03-01-2017	500	500	480	482	2078500	521.84	558.92	561.947	548.855	43.94
04-01-2017	484	488	476	488	6246700	520	557.4	561.6	548.805	46.53
05-01-2017	490	494	484	492	7110500	518.04	555.82	561.18	548.74	48.25
06-01-2017	490	494	490	494	6305700	516.22	554.36	560.74	548.635	49.13
09-01-2017	496	496	486	490	3027600	514.32	552.96	560.24	548.51	47.39
10-01-2017	492	492	480	480	4730100	512.22	551.41	559.84	548.335	43.27
11-01-2017	482	482	470	472	4642100	509.86	549.88	559.253	548.07	40.26
12-01-2017	472	494	464	492	82102400	508.2	548.65	558.7	547.93	49.69
13-01-2017	492	492	474	490	11450200	506.9	547.6	558.133	547.78	48.86
16-01-2017	490	490	480	482	2257200	505.34	546.52	557.58	547.49	45.58
17-01-2017	482	482	476	476	2154800	503.56	545.43	557.053	547.195	43.23
18-01-2017	480	482	476	476	2203500	501.58	544.29	556.527	546.9	43.23
19-01-2017	480	492	474	476	17599500	500	543.2	556.033	546.655	43.23
20-01-2017	474	478	462	470	12191500	498.2	542.15	555.467	546.38	40.62
23-01-2017	470	470	466	468	4144100	496.46	541.13	554.92	546.095	39.76
24-01-2017	468	470	462	470	10027700	494.56	539.88	554.387	545.895	41.11
25-01-2017	470	470	462	462	5502200	492.9	538.7	553.867	545.72	37.50
26-01-2017	464	466	458	462	8075500	491.64	537.42	553.347	545.545	37.50
27-01-2017	462	462	460	462	1291100	490.78	536.14	552.76	545.36	37.50
30-01-2017	460	462	458	460	2488500	489.38	534.84	552.093	545.185	36.50
31-01-2017	458	460	456	458	1881900	487.84	533.37	551.313	544.995	35.48
01-02-2017	458	460	458	460	1445100	486.44	532.07	550.58	544.84	37.36
02-02-2017	460	460	458	460	1439700	485.24	530.82	549.813	544.685	37.36
03-02-2017	460	468	456	460	19807000	484.04	529.57	549.147	544.485	37.36
06-02-2017	460	460	454	458	5552600	482.9	528.3	548.3	544.28	36.05
07-02-2017	456	464	456	458	18485400	481.96	526.98	547.42	544.08	36.05
08-02-2017	458	458	454	456	4387300	481.08	525.79	546.527	543.87	34.63
09-02-2017	456	458	444	454	13191200	480.16	524.58	545.653	543.59	33.23
10-02-2017	454	456	450	452	51673700	479.24	523.3	544.833	543.325	31.84
13-02-2017	452	466	452	464	21957100	478.52	521.99	544.06	543.095	46.34
14-02-2017	464	478	462	474	20160600	477.9	520.73	543.353	542.94	54.94
16-02-2017	474	510	470	500	46524900	477.98	519.73	542.92	542.89	68.90
17-02-2017	500	500	476	482	10091100	477.7	518.45	542.467	542.8	55.97
20-02-2017	482	482	478	478	1797100	477.34	516.98	541.953	542.69	53.57
21-02-2017	480	482	476	476	3116700	476.86	515.34	541.427	542.57	52.35
22-02-2017	478	478	468	474	6145200	476.34	513.73	540.82	542.39	51.11
23-02-2017	474	474	468	474	2100200	475.72	512.47	540.213	542.21	51.11
24-02-2017	474	474	468	468	1907700	475.2	511.3	539.533	542	47.21
27-02-2017	468	472	462	462	1952200	474.64	510.17	538.913	541.76	43.62
28-02-2017	462	466	456	460	6046300	473.96	509.07	538.38	541.535	42.46
01-03-2017	458	460	456	456	1644400	473.2	507.78	537.853	541.29	40.16
02-03-2017	458	460	454	454	2051600	472.32	506.47	537.147	541.035	39.02
03-03-2017	454	454	452	454	1077500	471.56	504.96	536.34	540.78	39.02
06-03-2017	454	454	448	450	4101600	471.68	503.56	535.473	540.505	36.62
07-03-2017	450	452	448	450	2142100	471.08	502.21	534.573	540.23	36.62
08-03-2017	450	450	436	448	16150100	470.48	500.94	533.693	539.97	35.35
09-03-2017	448	450	440	442	7091100	469.72	499.61	532.84	539.655	31.81
10-03-2017	442	442	436	438	2842500	468.88	498.14	531.727	539.27	29.67
13-03-2017	436	440	428	430	3450700	467.88	496.59	530.493	538.795	25.92
14-03-2017	430	430	422	422	3428200	466.32	495.06	529.14	538.255	22.82
15-03-2017	422	424	420	420	721800	465.08	493.46	527.64	537.73	22.10
16-03-2017	424	424	420	420	1728900	463.72	491.86	526.173	537.13	22.10
17-03-2017	420	444	418	444	5468800	462.76	490.4	524.8	536.575	45.71
20-03-2017	444	444	428	432	2273800	461.52	488.87	523.413	535.935	39.30
21-03-2017	432	434	428	428	1096600	460.28	487.3	522.067	535.25	37.41
22-03-2017	428	430	426	426	874400	459.2	485.71	520.673	534.68	36.47
23-03-2017	426	428	420	426	3023300	458.28	484.07	519.347	534.01	36.47
24-03-2017	424	426	414	418	4172300	456.8	482.5	518.033	533.225	32.66
27-03-2017	418	418	410	418	4520100	455.36	481.13	516.853	532.44	32.66
29-03-2017	416	420	414	420	2776600	454.12	479.73	515.72	531.715	34.64
30-03-2017	420	420	412	416	1615500	452.92	478.24	514.593	531.02	32.58
31-03-2017	416	416	406	416	3065200	451.72	476.65	513.433	530.325	32.58
03-04-2017	416	422	412	418	5072300	450.56	475.28	512.32	529.665	34.83
04-04-2017	418	418	412	418	1909400	449.52	473.86	511.273	528.98	34.83
05-04-2017	418	418	412	418	1993300	448.52	472.49	510.26	528.32	34.83
06-04-2017	418	418	410	414	3069300	447.4	470.98	509.053	527.64	32.15
07-04-2017	414	414	398	414	19061400	446.44	469.67	507.947	527.01	32.15
10-04-2017	412	418	406	414	10585200	445.48	468.56	506.773	526.38	32.15
11-04-2017	414	416	408	416	7655800	444.56	467.67	505.613	525.71	35.26
12-04-2017	414	450	414	430	10837800	443.96	466.67	504.547	525.06	51.90
13-04-2017	440	450	432	432	9396800	443.44	465.64	503.393	524.345	53.73
17-04-2017	432	434	422	428	1191500	442.8	464.62	502.313	523.635	49.66
18-04-2017	432	446	424	430	4861400	442.2	463.72	501.28	522.91	51.63
20-04-2017	424	440	420	430	3590900	441.6	462.82	500.247	522.26	51.63
21-04-2017	430	436	420	430	5383000	441.04	461.97	499.213	521.485	51.63
25-04-2017	432	436	422	430	4522300	440.48	461.22	498.147	520.685	51.63
26-04-2017	428	434	424	426	2094200	439.88	460.48	497.153	519.865	46.71
27-04-2017	430	434	424	434	2037100	439.48	459.82	496.213	519.11	55.79
28-04-2017	434	442	434	440	2678000	439.24	459.24	495.28	518.435	61.14
02-05-2017	440	440	428	430	1939500	438.56	458.54	494.18	517.685	50.23
03-05-2017	428	430	422	428	1083800	437.64	457.77	493.033	516.925	48.37
04-05-2017	426	426	416	424	3477800	436.12	457.05	491.86	516.22	44.80
05-05-2017	424	424	416	418	2634000	434.84	456.27	490.58	515.56	40.03
08-05-2017	420	440	414	418	4206200	433.64	455.49	489.2	514.875	40.03
09-05-2017	422	426	414	420	2810700	432.52	454.69	487.733	514.2	42.40
10-05-2017	420	420	404	418	6389900	431.4	453.87	486.287	513.465	40.67
12-05-2017	418	424	406	414	4043300	430.2	452.96	485.047	512.71	37.38
15-05-2017	414	416	408	416	1340400	429.16	452.18	483.92	511.94	39.99
16-05-2017	416	416	408	416	1382500	428.24	451.44	482.86	511.245	39.99
17-05-2017	414	414	408	412	1466000	427.28	450.62	481.807	510.605	36.46
18-05-2017	412	416	406	416	1410700	426.48	449.84	480.68	510.01	41.98
19-05-2017	416	416	410	410	630400	425.6	448.96	479.513	509.26	36.82
22-05-2017	414	430	410	422	5401600	424.96	448.26	478.293	508.495	50.05
23-05-2017	422	438	420	426	15263700	424.48	448.08	477.2	507.725	53.54
24-05-2017	426	436	420	432	9938300	424.12	447.6	476.18	506.96	58.25
26-05-2017	432	432	424	432	1180300	423.8	447.14	475.227	506.22	58.25
29-05-2017	430	432	418	418	5512800	423.32	446.52	474.18	505.46	45.70
30-05-2017	418	424	416	422	1806500	423	445.94	473.093	504.545	49.08
31-05-2017	422	424	418	424	728800	422.88	445.38	472.02	503.59	50.73
02-06-2017	424	426	422	424	289800	422.92	444.62	471.013	502.585	50.73
05-06-2017	424	424	418	422	924400	422.96	444.02	469.96	501.47	48.89
06-06-2017	438	438	418	428	5144100	423.12	443.42	468.947	500.41	54.24
07-06-2017	428	458	424	448	29080100	423.2	442.98	468	499.4	66.75
08-06-2017	450	450	440	440	4680800	423.36	442.44	467.033	498.4	59.72
09-06-2017	440	440	430	438	1991100	423.56	441.92	466.053	497.44	58.07
12-06-2017	438	438	432	434	884200	423.72	441.46	465.047	496.435	54.82
13-06-2017	434	434	416	422	4450500	423.64	440.96	463.927	495.42	46.41
14-06-2017	422	422	414	418	5314900	423.64	440.22	462.88	494.435	43.99
15-06-2017	420	424	416	418	944400	423.64	439.5	461.967	493.55	43.99
16-06-2017	420	420	410	410	2767300	423.44	438.78	460.967	492.65	39.24
19-06-2017	408	424	408	410	2305700	423.32	438.12	459.933	491.775	39.24
20-06-2017	412	422	408	410	4958500	423.2	437.46	458.833	490.875	39.24
21-06-2017	410	410	404	408	3125900	423	436.78	457.853	489.99	37.96
22-06-2017	410	420	404	420	6313000	423.04	436.28	456.92	489.215	48.76
03-07-2017	416	420	406	408	2655500	422.84	435.68	455.94	488.405	41.06
04-07-2017	408	410	404	406	1176100	422.68	435.04	454.88	487.46	39.93
05-07-2017	410	410	406	406	635900	422.52	434.48	453.953	486.59	39.93
06-07-2017	408	408	406	408	438500	422.4	433.94	453.173	485.68	41.79
07-07-2017	408	410	400	404	6173400	422.16	433.36	452.5	484.75	39.18
10-07-2017	404	404	402	402	426200	421.6	432.78	451.647	483.81	37.90
11-07-2017	402	404	402	404	489200	421.04	432.24	450.773	482.805	40.01
12-07-2017	404	404	402	404	436100	420.56	431.68	449.933	481.875	40.01
13-07-2017	404	404	400	404	681000	420.04	431.12	449.16	480.97	40.01
14-07-2017	404	404	402	404	411600	419.52	430.56	448.387	480.065	40.01
17-07-2017	404	404	400	402	955300	418.96	430	447.633	479.15	38.26
18-07-2017	404	404	390	394	4450100	418.24	429.36	446.893	478.17	32.22
19-07-2017	394	402	394	400	3485600	417.72	428.8	446.227	477.295	39.89
20-07-2017	402	402	396	398	3654800	417	428.24	445.547	476.41	38.33
21-07-2017	400	402	398	400	3213000	416.2	427.72	444.893	475.51	40.82
24-07-2017	400	402	398	398	333100	415.56	427.06	444.213	474.525	39.12
25-07-2017	400	404	398	402	4312700	415.04	426.34	443.527	473.535	44.13
26-07-2017	402	402	398	398	414000	414.52	425.32	442.873	472.525	40.54
27-07-2017	402	412	402	408	5240800	414.32	424.58	442.287	471.515	51.23
28-07-2017	408	410	402	404	1868900	414.04	423.84	441.673	470.41	47.55
31-07-2017	404	404	400	402	790500	413.68	423.1	441.02	469.22	45.78
01-08-2017	402	402	398	400	2152200	413.32	422.36	440.353	468.045	44.01
02-08-2017	400	404	400	404	463800	413.12	421.66	439.68	467.065	48.31
03-08-2017	404	404	402	402	1370700	412.84	421	439.067	466.15	46.39
04-08-2017	402	404	400	402	395800	412.56	420.4	438.48	465.285	46.39
07-08-2017	402	402	402	402	446500	412.36	419.82	437.867	464.445	46.39
08-08-2017	402	410	400	410	1823100	412.24	419.36	437.307	463.57	55.26
09-08-2017	412	426	412	424	7085400	412.52	419.06	436.813	462.765	65.89
10-08-2017	424	428	414	414	12608500	412.36	418.66	436.293	461.81	55.71
11-08-2017	410	412	404	410	1622600	412.04	418.26	436.067	460.91	52.23
14-08-2017	410	412	394	400	18896100	411.4	417.76	435.533	459.985	44.72
15-08-2017	404	410	400	402	14135000	410.8	417.3	435.027	459.12	46.38
16-08-2017	404	414	404	410	7912900	410.64	416.98	434.56	458.295	52.52
18-08-2017	410	410	404	406	9084500	410.32	416.66	434.067	457.4	49.47
21-08-2017	406	416	402	414	11681700	410.12	416.5	433.627	456.545	55.09
22-08-2017	414	418	410	418	11583600	410	416.46	433.08	455.76	57.63
23-08-2017	418	428	416	420	14119600	409.96	416.46	432.667	454.96	58.89
24-08-2017	420	420	410	410	10872100	409.6	416.36	432.147	454.11	50.80
25-08-2017	412	412	406	406	3565800	408.76	415.98	431.573	453.19	47.97
28-08-2017	406	410	406	406	5136300	408.08	415.72	430.987	452.295	47.97
29-08-2017	406	410	406	408	1314500	407.48	415.52	430.44	451.41	49.60
30-08-2017	410	414	408	410	7263200	407	415.36	429.973	450.535	51.25
31-08-2017	412	418	408	410	22357600	406.76	415.2	429.56	449.635	51.25
04-09-2017	410	416	406	408	5232600	406.56	415.1	429	448.8	49.37
05-09-2017	408	412	404	408	27340600	406.36	415	428.453	448.065	49.37
06-09-2017	410	424	408	420	12740600	406.56	415	428.04	447.365	59.63
07-09-2017	422	436	420	434	20190400	407.04	415.18	427.76	446.71	67.82
08-09-2017	434	460	434	442	44599300	407.68	415.44	427.533	446.045	71.39
11-09-2017	440	446	426	432	10180400	408.16	415.58	427.24	445.43	62.11
12-09-2017	432	436	414	418	12567600	408.12	415.58	426.893	444.72	51.93
13-09-2017	418	418	404	406	9284200	408.08	415.46	426.48	443.975	45.11
14-09-2017	404	420	404	418	18165700	408.32	415.5	426.133	443.24	51.91
15-09-2017	418	432	418	424	22258700	408.68	415.6	425.88	442.635	54.92
18-09-2017	426	426	418	420	13131100	408.92	415.66	425.6	442.11	52.56
19-09-2017	420	428	418	418	12671100	409.2	415.68	425.307	441.675	51.37
20-09-2017	418	430	410	418	14122800	409.52	415.56	425.027	441.115	51.37
22-09-2017	418	422	414	414	10071100	409.72	415.38	424.733	440.51	48.81
25-09-2017	414	426	412	416	12055700	409.96	415.26	424.44	439.94	50.15
26-09-2017	416	420	410	412	10736800	410.12	415.08	424.12	439.4	47.48
27-09-2017	412	414	402	414	4494700	410.32	414.92	423.813	438.87	48.94
28-09-2017	414	416	408	412	7631000	410.52	414.74	423.507	438.355	47.51
29-09-2017	412	418	408	412	7237500	410.88	414.56	423.2	437.89	47.51
02-10-2017	414	416	408	410	3980700	411.08	414.4	422.893	437.44	45.96
03-10-2017	410	416	408	414	10602800	411.4	414.2	422.627	437.01	49.52
04-10-2017	414	418	410	414	6572000	411.68	413.94	422.373	436.59	49.52
05-10-2017	414	414	406	408	6492600	411.88	413.72	422	436.13	44.43
06-10-2017	410	410	404	404	4520300	411.92	413.48	421.533	435.625	41.37
09-10-2017	404	412	404	408	4644500	412.12	413.32	420.92	435.185	45.41
10-10-2017	408	408	404	404	1057700	412.04	413.18	420.4	434.725	42.28
11-10-2017	404	406	400	400	2484300	411.96	413	419.88	434.245	39.35
12-10-2017	400	410	400	402	17588500	411.96	412.82	419.387	433.755	41.53
13-10-2017	404	404	400	402	3216700	412	412.66	418.907	433.265	41.53
16-10-2017	402	408	394	398	17976800	411.88	412.5	418.4	432.73	38.33
17-10-2017	400	400	394	398	4532500	411.8	412.32	417.933	432.25	38.33
18-10-2017	398	398	392	396	4295000	411.68	412.12	417.493	431.78	36.70
19-10-2017	398	402	398	400	5979000	411.64	412	417.093	431.31	42.03
20-10-2017	400	412	400	404	10797800	411.52	411.88	416.747	430.86	46.85
23-10-2017	406	412	402	404	4692400	411.12	411.82	416.413	430.39	46.85
24-10-2017	404	406	402	404	1310100	410.92	411.64	416.08	429.95	46.85
25-10-2017	404	406	400	400	4486600	410.72	411.38	415.747	429.73	42.44
26-10-2017	402	402	398	400	6921000	410.72	411.06	415.413	429.33	42.44
27-10-2017	402	402	398	398	2570500	410.64	410.72	415.08	428.93	40.25
30-10-2017	400	400	396	398	3784900	410.4	410.52	414.787	428.52	40.25
31-10-2017	400	400	386	388	23274200	410.04	410.18	414.453	428.06	30.96
01-11-2017	388	388	378	388	15318500	409.52	409.82	414.173	427.6	30.96
02-11-2017	390	390	382	384	4549700	408.84	409.42	413.92	427.02	27.96
03-11-2017	384	386	380	382	3902900	408.08	409.02	413.667	426.52	26.58
06-11-2017	382	394	378	386	13926600	407.6	408.6	413.44	426.01	33.65
07-11-2017	386	388	380	382	3593000	407.12	407.94	413.027	425.46	30.49
08-11-2017	382	382	376	380	8077100	406.6	407.34	412.68	424.89	29.02
09-11-2017	380	380	372	376	6938300	405.96	406.72	412.333	424.32	26.29
10-11-2017	376	380	370	380	9583400	405.36	406.18	412.027	423.82	33.07
13-11-2017	382	394	380	388	44112800	404.92	405.84	411.773	423.4	44.13
14-11-2017	388	394	384	386	29311000	404.48	405.52	411.56	422.87	42.25
15-11-2017	386	394	384	392	20250000	404.16	405.26	411.387	422.38	49.24
16-11-2017	394	396	386	386	9854300	403.48	405.02	411.16	421.9	43.56
17-11-2017	386	386	380	380	5516700	402.4	404.72	410.92	421.42	38.75
20-11-2017	382	382	378	378	11195000	401.12	404.4	410.667	420.93	37.27
21-11-2017	378	384	376	380	17502200	400.08	404.12	410.413	420.45	39.75
22-11-2017	382	394	380	388	23963600	399.48	403.8	410.213	420.04	48.50
23-11-2017	388	404	388	392	26568700	399.2	403.64	410.04	419.66	52.24
24-11-2017	392	394	380	382	18246100	398.48	403.4	409.827	419.22	43.70
27-11-2017	382	384	366	372	27958000	397.44	403.06	409.547	418.77	37.16
28-11-2017	372	382	364	378	41221700	396.6	402.76	409.307	418.35	42.70
29-11-2017	378	386	370	376	7596600	395.76	402.48	409.04	417.92	41.39
30-11-2017	376	376	370	376	10324200	394.92	402.22	408.68	417.5	41.39
04-12-2017	376	378	366	378	41755500	394.2	401.96	408.32	417.1	43.41
05-12-2017	378	378	366	376	17611900	393.4	401.68	407.973	416.68	41.86
06-12-2017	376	376	370	376	6101400	392.68	401.4	407.613	416.26	41.86
07-12-2017	376	376	370	376	6753800	391.92	401.12	407.253	415.84	41.86
08-12-2017	376	376	372	376	2506600	391.2	400.86	406.893	415.43	41.86
11-12-2017	376	376	372	376	2278900	390.48	400.68	406.533	415.02	41.86
12-12-2017	376	376	368	376	16420900	389.8	400.44	406.2	414.62	41.86
13-12-2017	372	376	372	376	5400200	389.04	400.22	405.813	414.23	41.86
14-12-2017	374	374	372	374	11154500	388.24	399.96	405.373	413.84	39.49
15-12-2017	374	376	370	376	11595400	387.6	399.74	405.013	413.4	42.96
18-12-2017	376	376	370	374	9517500	387	399.46	404.653	412.9	40.46
19-12-2017	372	374	366	368	14913500	386.2	399.16	404.28	412.24	34.06
20-12-2017	368	370	348	356	35297600	385.24	398.64	403.867	411.61	25.40
21-12-2017	356	358	354	356	4348900	384.36	398.16	403.453	411	25.40
22-12-2017	358	358	352	352	5224100	383.36	397.66	403	410.38	23.12
27-12-2017	352	358	352	356	2146400	382.44	397.22	402.587	409.79	29.88
28-12-2017	354	356	348	348	8044300	381.44	396.66	402.147	409.16	25.13
29-12-2017	350	352	348	350	3256100	380.48	396.14	401.707	408.57	28.20
02-01-2018	350	354	350	352	2392100	379.6	395.64	401.28	408.02	31.25
03-01-2018	352	352	340	346	9105800	378.52	395.08	400.84	407.45	27.48
04-01-2018	346	346	340	344	6014800	377.32	394.42	400.36	406.89	26.34
05-01-2018	344	346	340	346	868100	376.16	393.64	399.933	406.35	29.49
08-01-2018	346	358	344	354	16538500	375.16	393.04	399.48	405.85	40.45
09-01-2018	356	356	348	350	6749000	374.16	392.44	398.973	405.35	37.33
10-01-2018	346	350	342	342	19543100	373	391.86	398.373	404.81	32.00
11-01-2018	342	344	338	338	4564600	371.8	391.22	397.747	404.26	29.72
12-01-2018	340	346	338	342	10582900	370.68	390.54	397.24	403.76	34.73
15-01-2018	342	344	332	332	10077900	369.56	389.8	396.64	403.23	29.14
16-01-2018	332	340	332	338	5942100	368.56	389.04	396.067	402.77	35.82
17-01-2018	338	340	334	338	7282700	367.64	388.24	395.493	402.35	35.82
18-01-2018	338	344	338	340	3960900	366.8	387.44	394.947	401.95	38.08
19-01-2018	342	348	338	342	12733300	365.92	386.76	394.373	401.56	40.34
22-01-2018	342	346	340	342	5540100	365.12	386.12	393.667	401.05	40.34
23-01-2018	342	346	342	342	2140500	364.36	385.48	393.013	400.6	40.34
24-01-2018	342	348	340	346	7719600	363.76	384.86	392.4	400.19	45.32
25-01-2018	346	346	342	342	3315800	363	384.18	391.787	399.77	41.58
26-01-2018	342	354	342	352	8097600	362.28	383.6	391.32	399.4	52.20
29-01-2018	352	368	352	364	14007100	361.84	383.16	390.96	399.13	61.30
30-01-2018	366	370	350	356	9891300	361.12	382.64	390.547	398.82	53.93
31-01-2018	356	362	342	358	6968000	360.56	382.02	390.2	398.51	55.37
01-02-2018	360	384	360	378	31053800	360.52	381.46	389.987	398.32	66.63
02-02-2018	378	384	370	370	7026100	360.36	380.74	389.72	398.09	60.10
05-02-2018	362	366	354	362	6772400	360	380.04	389.413	397.81	54.36
06-02-2018	360	360	340	348	6325300	359.2	379.34	388.933	397.46	46.07
07-02-2018	350	354	346	348	2205900	358.32	378.76	388.533	397.11	46.07
08-02-2018	348	352	346	348	1563200	357.64	378.06	388.147	396.78	46.07
09-02-2018	348	348	340	346	2459900	357.12	377.28	387.747	396.44	44.85
12-02-2018	346	364	342	348	7532500	356.52	376.56	387.347	396.11	46.38
13-02-2018	350	354	348	350	4788200	356	375.88	386.987	395.78	47.93
14-02-2018	350	354	346	354	4517700	355.56	375.24	386.667	395.4	51.00
15-02-2018	356	360	354	354	2076900	355.08	374.64	386.333	395.01	51.00
19-02-2018	356	364	356	362	3384500	354.8	374.1	386.053	394.68	56.88
20-02-2018	364	370	358	362	3648700	354.52	373.6	385.773	394.34	56.88
21-02-2018	370	370	358	360	2797100	354.2	373.06	385.48	393.99	54.97
22-02-2018	360	360	352	352	307800	353.72	372.46	385.147	393.6	48.01
23-02-2018	352	356	352	356	1256300	353.32	371.9	384.893	393.23	51.33
26-02-2018	356	360	354	358	5143400	352.96	371.38	384.613	392.89	52.94
27-02-2018	356	364	356	362	12843500	352.68	370.86	384.373	392.53	56.08
28-02-2018	360	364	358	360	3831500	352.4	370.32	384.107	392.13	54.14
01-03-2018	360	364	358	360	3179200	352.08	369.84	383.853	391.78	54.14
02-03-2018	360	360	342	348	3175600	351.56	369.28	383.493	391.38	43.61
05-03-2018	348	352	348	348	2030900	351.16	368.68	383.16	391	43.61
06-03-2018	348	352	348	348	2617100	351	368.12	382.76	390.65	43.61
07-03-2018	350	352	332	346	3713000	350.8	367.58	382.373	390.29	41.91
08-03-2018	342	346	336	338	1360100	350.52	366.94	381.947	389.88	35.90
09-03-2018	342	352	338	348	2348200	350.36	366.4	381.6	389.53	46.28
12-03-2018	348	354	348	354	5254600	350.48	365.96	381.267	389.23	51.37
13-03-2018	354	356	346	346	706800	350.4	365.44	380.893	388.88	45.22
14-03-2018	344	346	340	342	1972900	350.2	364.9	380.493	388.51	42.48
15-03-2018	348	348	332	332	3753100	349.92	364.22	380.027	388.11	36.52
16-03-2018	334	344	330	330	27133800	349.64	363.48	379.493	387.68	35.45
19-03-2018	332	338	320	326	8029900	349.24	362.7	378.84	387.26	33.35
20-03-2018	328	328	318	322	10042000	348.6	361.88	378.227	386.76	31.34
21-03-2018	324	328	324	326	2368600	348.12	361.14	377.667	386.26	35.52
22-03-2018	326	328	322	324	5697400	347.76	360.38	377.16	385.72	34.39
23-03-2018	322	324	312	322	1368700	347.44	359.62	376.627	385.17	33.26
26-03-2018	320	324	318	322	2338600	347.04	358.86	376.04	384.69	33.26
27-03-2018	322	326	318	320	938100	346.8	358.18	375.467	384.18	32.03
28-03-2018	320	322	316	320	1881500	346.44	357.5	374.84	383.66	32.03
29-03-2018	320	330	314	330	4767700	346.28	356.96	374.253	383.19	44.00
02-04-2018	326	328	324	326	499800	346	356.4	373.627	382.71	40.90
03-04-2018	324	326	322	322	426600	345.6	355.76	373.04	382.18	38.01
04-04-2018	322	326	320	322	2506400	345.2	355.16	372.48	381.55	38.01
05-04-2018	318	324	318	322	1891900	344.8	354.58	371.92	380.96	38.01
06-04-2018	320	326	318	322	718800	344.32	354.04	371.347	380.38	38.01
09-04-2018	324	324	318	322	999300	343.92	353.46	370.76	379.82	38.01
10-04-2018	322	322	320	322	615600	343.32	352.8	370.173	379.32	38.01
11-04-2018	322	324	320	322	17697100	342.48	352.16	369.6	378.84	38.01
12-04-2018	322	324	320	322	1373500	341.8	351.46	369.027	378.36	38.01
13-04-2018	322	324	320	322	1117800	341.08	350.82	368.373	377.92	38.01
16-04-2018	324	328	320	322	3759700	339.96	350.24	367.627	377.48	38.01
17-04-2018	322	328	322	326	8445700	339.08	349.72	366.853	377.06	46.01
18-04-2018	328	338	326	338	7025400	338.6	349.3	366.227	376.71	61.89
19-04-2018	338	348	332	332	3261200	338.28	348.74	365.653	376.27	53.43
20-04-2018	332	332	324	326	1119300	337.84	348.08	365.12	375.86	46.57
23-04-2018	326	330	322	324	2480300	337.36	347.5	364.493	375.45	44.52
24-04-2018	324	326	316	320	5881100	336.84	346.98	363.8	375.02	40.66
25-04-2018	320	320	308	320	9597000	336.28	346.4	363.133	374.58	40.66
26-04-2018	318	320	308	318	10730100	335.64	345.82	362.467	374.15	38.72
27-04-2018	316	316	306	310	5650500	334.76	345.16	361.747	373.69	32.10
30-04-2018	310	310	298	308	15550400	333.84	344.46	361.04	373.21	30.69
02-05-2018	308	310	300	310	7549300	332.8	343.8	360.333	372.74	33.82
03-05-2018	306	308	302	306	4504400	331.68	343.1	359.627	372.25	30.82
04-05-2018	304	304	298	298	2558400	330.44	342.32	358.853	371.72	25.87
07-05-2018	300	306	288	302	7894100	329.44	341.58	358.12	371.22	31.77
08-05-2018	300	300	294	298	6718400	328.28	340.8	357.36	370.74	29.26
09-05-2018	298	302	288	302	8569400	327.16	340.06	356.64	370.25	34.80
11-05-2018	302	302	296	296	597100	325.84	339.26	355.853	369.74	30.90
14-05-2018	296	302	294	298	3205900	324.6	338.5	355.08	369.23	33.57
15-05-2018	298	298	292	298	2321800	323.36	337.72	354.347	368.73	33.57
16-05-2018	298	298	292	294	689400	322.28	336.92	353.613	368.19	30.80
17-05-2018	296	300	292	300	982900	321.32	336.24	352.893	367.7	38.94
18-05-2018	298	322	298	310	3885400	320.56	335.78	352.267	367.21	49.58
21-05-2018	314	316	306	310	1883100	319.84	335.32	351.667	366.74	49.58
22-05-2018	310	310	304	304	1249700	319.16	334.84	351.013	366.25	44.22
23-05-2018	304	304	296	300	4443400	318.2	334.28	350.333	365.75	41.03
24-05-2018	300	306	298	300	48154200	317.12	333.8	349.68	365.23	41.03
25-05-2018	302	306	300	300	13360300	316.2	333.3	349.027	364.72	41.03
28-05-2018	302	306	298	304	13819200	315.44	332.82	348.413	364.23	45.90
30-05-2018	306	306	296	296	11902400	314.72	332.32	347.72	363.7	38.97
31-05-2018	300	300	296	300	53262200	314.12	331.88	347.027	363.15	43.56
04-06-2018	300	324	300	322	9694800	314.04	331.64	346.48	362.64	60.95
05-06-2018	324	328	302	306	6005300	313.72	331.16	345.827	362.1	49.10
06-06-2018	308	310	304	306	912500	313.32	330.72	345.2	361.58	49.10
07-06-2018	308	310	304	304	803600	312.92	330.34	344.56	361.1	47.75
08-06-2018	306	306	304	306	932300	312.6	330.02	343.947	360.62	49.25
20-06-2018	306	306	292	300	4337800	312.16	329.6	343.293	360.07	45.08
21-06-2018	300	302	292	292	341700	311.6	329.2	342.653	359.5	40.19
22-06-2018	292	296	274	274	1449700	310.68	328.56	341.893	358.8	31.82
25-06-2018	290	298	288	294	4145300	309.96	328.12	341.293	358.18	45.42
26-06-2018	296	298	292	296	734200	309.36	327.68	340.72	357.56	46.56
27-06-2018	296	300	294	296	984300	308.84	327.22	340.12	356.99	46.56
28-06-2018	296	296	282	296	3086600	308.32	326.76	339.547	356.44	46.56
29-06-2018	296	370	294	370	4501200	309.28	327.04	339.48	356.26	72.90
02-07-2018	350	350	308	316	2262500	309.16	326.74	339.08	355.8	52.55
03-07-2018	314	316	298	310	1924700	308.92	326.42	338.613	355.3	50.85
04-07-2018	298	310	296	304	547700	308.56	325.94	338.053	354.77	49.14
05-07-2018	312	318	296	316	1473100	308.44	325.46	337.587	354.31	52.58
06-07-2018	314	316	300	314	2123800	308.28	325.04	337.067	353.84	51.95
09-07-2018	312	314	302	314	2545600	308.12	324.6	336.587	353.31	51.95
10-07-2018	314	332	308	328	3641700	308.24	324.1	336.24	352.78	56.21
11-07-2018	326	338	318	338	3723600	308.48	323.78	335.973	352.26	59.00
12-07-2018	338	342	320	340	3065200	308.52	323.56	335.707	351.8	59.56
13-07-2018	340	344	336	340	900600	308.68	323.48	335.387	351.41	59.56
16-07-2018	340	344	332	332	255900	308.8	323.32	334.987	351.04	56.03
17-07-2018	332	338	326	334	52000	309	323.18	334.667	350.62	56.72
18-07-2018	338	338	330	332	128900	309.24	323.04	334.4	350.16	55.78
19-07-2018	334	340	332	334	689800	309.52	322.9	334.107	349.73	56.56
20-07-2018	338	340	328	330	174900	309.76	322.7	333.8	349.29	54.49
23-07-2018	338	338	330	332	70400	310.2	322.48	333.507	348.86	55.37
24-07-2018	330	338	330	334	3876600	310.72	322.28	333.213	348.46	56.28
25-07-2018	338	338	328	332	233000	311.16	321.98	332.92	348.04	55.07
26-07-2018	332	332	326	330	313400	311.64	321.66	332.613	347.63	53.83
27-07-2018	330	340	328	340	852900	312.48	321.46	332.373	347.26	58.83
30-07-2018	340	342	334	340	1221700	313.24	321.34	332.133	346.9	58.83
31-07-2018	340	350	332	332	2623700	313.92	321.1	331.84	346.5	53.46
01-08-2018	336	346	330	336	3080400	314.6	320.88	331.573	346.13	55.64
02-08-2018	336	338	320	336	5100100	315.4	320.62	331.307	345.74	55.64
03-08-2018	336	338	320	320	97290700	315.84	320.22	330.947	345.27	45.71
06-08-2018	320	322	308	308	1942600	316.04	319.7	330.493	344.77	39.95
07-08-2018	312	318	310	314	799200	316.44	319.36	330.093	344.32	43.76
08-08-2018	314	318	308	318	1407100	316.8	319.06	329.76	343.87	46.22
09-08-2018	316	326	312	320	2153100	317	318.78	329.52	343.45	47.45
10-08-2018	320	330	318	326	1170500	317.32	318.58	329.32	343.08	51.08
13-08-2018	326	326	312	312	540800	317.48	318.32	329.053	342.63	43.53
14-08-2018	310	320	308	318	671400	317.84	318.02	328.8	342.21	47.13
15-08-2018	310	318	308	316	1369000	318.16	317.64	328.587	341.8	46.08
16-08-2018	316	316	308	316	786000	318.48	317.34	328.36	341.39	46.08
20-08-2018	318	328	318	324	553700	318.88	317.16	328.173	341.03	51.16
21-08-2018	324	326	318	326	353700	319.48	317.1	328.04	340.66	52.37
23-08-2018	328	334	320	328	5150200	320.04	317.08	327.933	340.28	53.60
24-08-2018	330	330	322	328	543000	320.16	317.1	327.813	339.9	53.60
27-08-2018	330	330	322	328	312700	320.6	317.16	327.64	339.52	53.60
28-08-2018	328	330	324	326	16300	321	317.16	327.48	339.15	51.92
29-08-2018	324	324	320	320	8100	321.32	317.12	327.333	338.75	47.14
30-08-2018	318	320	312	320	634800	321.6	317.1	327.213	338.36	47.14
31-08-2018	318	318	310	310	1105600	321.8	316.98	327	337.92	40.02
03-09-2018	310	320	310	318	2434100	322.32	316.96	326.907	337.57	46.93
04-09-2018	322	346	316	320	2453500	323.24	316.96	326.787	337.23	48.52
05-09-2018	318	328	306	306	1067900	323.48	316.72	326.573	336.84	39.55
06-09-2018	306	320	306	308	903700	323.72	316.54	326.36	336.47	41.23
07-09-2018	308	312	306	312	231300	324.04	316.44	326.16	336.1	44.53
10-09-2018	312	318	308	314	1196500	324.4	316.36	325.973	335.76	46.16
12-09-2018	314	320	304	310	2062500	323.2	316.24	325.76	335.41	43.41
13-09-2018	310	318	306	310	890700	323.08	316.12	325.52	335.08	43.41
14-09-2018	310	314	308	310	306800	323.08	316	325.307	334.73	43.41
17-09-2018	310	316	306	310	760700	323.2	315.88	325.027	334.34	43.41
18-09-2018	308	308	298	302	2424000	322.92	315.68	324.613	333.92	37.42
19-09-2018	302	304	294	302	2681700	322.68	315.48	324.253	333.47	37.42
20-09-2018	300	302	294	302	3216500	322.44	315.28	323.88	333.05	37.42
21-09-2018	302	302	294	294	11792600	321.76	315	323.32	332.62	31.92
24-09-2018	294	296	290	294	3887700	320.88	314.68	322.813	332.2	31.92
25-09-2018	294	294	290	294	1074100	319.96	314.24	322.36	331.77	31.92
26-09-2018	294	294	290	294	2030700	319.04	313.86	322	331.3	31.92
27-09-2018	294	296	292	294	2256000	318.28	313.54	321.64	330.81	31.92
28-09-2018	294	314	292	292	3447900	317.44	313.22	321.267	330.36	30.31
01-10-2018	292	296	292	294	677800	316.68	312.96	320.92	329.97	33.91
02-10-2018	294	294	276	284	7142700	315.68	312.6	320.493	329.5	26.53
03-10-2018	284	302	284	290	2516200	314.88	312.32	320.093	329.07	35.58
04-10-2018	290	290	284	290	2986700	314.04	312.12	319.667	328.64	35.58
05-10-2018	290	290	284	290	1316000	313.16	311.94	319.24	328.2	35.58
08-10-2018	290	290	282	288	3199500	312.28	311.72	318.747	327.76	33.85
09-10-2018	288	314	286	290	3077000	311.48	311.56	318.267	327.33	37.15
10-10-2018	290	314	290	306	3723800	310.8	311.64	317.907	326.98	56.05
11-10-2018	306	306	296	296	1276300	309.92	311.58	317.533	326.58	46.62
12-10-2018	296	300	296	298	148400	309.24	311.58	317.147	326.19	48.48
15-10-2018	298	330	298	320	24337300	308.92	311.76	316.893	325.91	63.58
16-10-2018	320	338	312	316	11565700	308.52	311.96	316.587	325.61	60.13
17-10-2018	316	324	316	318	3692000	308.48	312.16	316.307	325.33	61.26
18-10-2018	318	320	316	318	513400	308.68	312.36	316.027	325.04	61.26
19-10-2018	318	318	316	318	63400	308.76	312.6	315.827	324.76	61.26
22-10-2018	316	318	316	316	23400	308.72	312.76	315.613	324.5	59.17
23-10-2018	318	320	312	316	1837700	308.64	312.82	315.4	324.3	59.17
24-10-2018	314	318	312	314	524200	308.4	312.86	315.187	324.09	56.91
25-10-2018	322	322	312	314	355300	308.44	312.96	315.027	323.9	56.91
26-10-2018	314	314	314	314	2000	308.36	313.1	314.8	323.69	56.91
29-10-2018	324	324	312	312	337700	308.28	313.22	314.52	323.51	54.31
30-10-2018	314	316	306	314	1625600	308.24	313.36	314.307	323.33	56.45
31-10-2018	314	326	310	326	3907900	308.28	313.58	314.2	323.2	66.55
01-11-2018	314	320	312	312	1606500	308	313.74	314.067	323.03	51.53
02-11-2018	312	312	308	308	3824900	307.6	313.82	313.92	322.85	48.19
05-11-2018	308	318	308	310	63900	307.24	313.7	313.813	322.67	49.94
06-11-2018	310	310	310	310	20100	306.88	313.74	313.733	322.45	49.94
07-11-2018	306	314	304	310	708300	306.56	313.78	313.627	322.25	49.94
08-11-2018	310	310	306	310	1137500	306.36	313.84	313.533	322.09	49.94
09-11-2018	316	320	306	306	1508300	306.08	313.84	313.427	321.93	45.78
12-11-2018	308	308	304	304	1931300	305.96	313.88	313.307	321.74	43.81
13-11-2018	306	306	300	304	69274700	305.68	314	313.2	321.6	43.81
14-11-2018	304	306	300	300	546600	305.28	314.26	313.067	321.41	39.84
15-11-2018	304	304	300	302	1824200	305.2	314.34	312.88	321.23	42.64
16-11-2018	302	302	292	292	3863700	304.88	314.3	312.653	320.99	34.10
19-11-2018	294	298	290	294	3331100	304.52	314.28	312.467	320.75	36.83
21-11-2018	294	298	292	294	4895700	304.12	314.26	312.28	320.51	36.83
22-11-2018	296	300	294	298	1843200	303.88	313.54	312.12	320.29	42.36
23-11-2018	302	324	302	318	1527500	304.04	313.56	312.093	320.15	60.82
26-11-2018	320	326	308	320	374300	304.24	313.66	312.08	320.04	62.12
27-11-2018	320	320	314	314	260800	304.32	313.76	312.027	319.85	56.08
28-11-2018	312	320	304	310	1055300	304.48	313.7	311.947	319.58	52.42
29-11-2018	310	320	308	312	1300200	304.68	313.68	311.88	319.36	54.04
30-11-2018	310	314	304	304	3251200	304.72	313.58	311.76	319.09	47.14
03-12-2018	304	312	302	306	2803900	304.96	313.36	311.653	318.73	48.90
04-12-2018	308	310	302	310	433500	305.28	313.08	311.547	318.43	52.31
05-12-2018	308	310	304	308	222500	305.56	312.76	311.347	318.16	50.50
06-12-2018	310	310	302	304	134500	305.76	312.4	311.16	317.94	46.98
07-12-2018	302	304	302	304	143400	305.96	312.12	311.013	317.72	46.98
10-12-2018	304	304	296	304	2152200	306.2	311.82	310.88	317.5	46.98
11-12-2018	308	318	302	310	446900	306.52	311.6	310.813	317.32	53.09
12-12-2018	310	310	306	310	42700	307.04	311.36	310.747	317.13	53.09
13-12-2018	310	314	310	314	669900	307.52	311.2	310.72	316.95	56.93
14-12-2018	314	314	312	312	3400	307.96	311	310.733	316.74	54.53
17-12-2018	308	310	306	310	76800	308.36	310.76	310.747	316.52	52.16
18-12-2018	310	310	310	310	200	308.8	310.54	310.747	316.26	52.16
19-12-2018	306	306	302	304	822600	309.08	310.28	310.733	315.97	45.31
20-12-2018	304	304	296	300	1153600	308.96	309.88	310.747	315.67	41.40
21-12-2018	300	308	280	308	5613300	309.2	309.56	310.787	315.45	50.58
26-12-2018	308	308	300	300	118300	309.24	309.24	310.8	315.17	43.28
27-12-2018	300	310	298	306	669500	308.96	308.94	310.827	314.91	49.20
28-12-2018	306	308	302	308	631300	308.8	308.66	310.907	314.64	51.03
02-01-2019	308	312	304	304	10200	308.52	308.5	310.947	314.36	47.35
03-01-2019	304	306	300	304	132800	308.24	308.46	310.987	314.08	47.35
04-01-2019	304	306	302	304	50900	307.96	308.36	311.053	313.86	47.35
07-01-2019	306	324	306	314	3761300	307.92	308.32	311.147	313.69	57.03
08-01-2019	318	322	316	316	4311200	307.92	308.28	311.187	313.53	58.67
09-01-2019	316	336	316	324	6305400	308.12	308.26	311.28	313.42	64.50
10-01-2019	324	338	320	332	5983200	308.48	308.46	311.467	313.39	69.18
11-01-2019	334	338	330	336	5096700	308.92	308.64	311.707	313.33	71.22
14-01-2019	336	336	326	326	1785200	309.2	308.74	311.88	313.19	60.44
15-01-2019	326	338	324	338	6503700	309.68	308.96	312.133	313.15	66.91
16-01-2019	338	338	330	332	1798400	309.8	309.04	312.32	313.1	61.49
17-01-2019	332	338	326	330	3839300	310.16	309.08	312.547	313.09	59.76
18-01-2019	330	330	328	328	62800	310.56	309.08	312.733	313.08	57.99
21-01-2019	330	334	330	330	2844000	310.96	309.1	312.787	313.1	59.29
22-01-2019	330	330	326	326	973100	311.28	309.08	312.92	313.12	55.60
23-01-2019	326	328	324	328	428300	311.64	309.1	313.067	313.13	57.04
24-01-2019	328	334	324	326	3072100	311.96	309.16	313.213	313.14	55.11
25-01-2019	326	328	326	326	380500	312.36	309.22	313.347	313.16	55.11
28-01-2019	326	328	324	328	387600	312.84	309.4	313.533	313.19	56.80
29-01-2019	328	328	324	324	131600	313.24	309.46	313.747	313.21	52.54
30-01-2019	324	324	316	316	1262900	313.56	309.42	314.027	313.19	45.23
31-01-2019	318	324	312	322	2817800	313.96	309.58	314.213	313.15	50.76
01-02-2019	322	322	318	322	1317400	314.56	309.72	314.387	313.13	50.76
04-02-2019	322	326	320	326	2934200	315.2	309.86	314.587	313.15	54.33
06-02-2019	326	334	324	332	1490100	315.96	310.04	314.827	313.2	59.12
07-02-2019	332	332	324	330	1720600	316.6	310.24	314.56	313.24	56.97
08-02-2019	330	336	328	336	2098200	316.96	310.5	314.693	313.31	61.48
11-02-2019	336	338	332	336	1487800	317.28	310.76	314.867	313.38	61.48
12-02-2019	336	336	322	328	2226200	317.56	310.94	315.027	313.41	52.91
13-02-2019	326	334	320	334	3726400	318.04	311.26	315.147	313.47	57.68
14-02-2019	334	334	328	328	183300	318.36	311.52	315.24	313.5	52.00
15-02-2019	328	330	320	320	686300	318.68	311.7	315.28	313.49	45.57
18-02-2019	320	322	318	320	782800	318.96	311.96	315.227	313.48	45.57
19-02-2019	320	322	318	320	338000	319.16	312.22	315.107	313.45	45.57
20-02-2019	320	320	314	314	1063000	319.28	312.42	314.933	313.33	40.84
21-02-2019	316	318	314	314	648700	319.48	312.62	314.76	313.24	40.84
22-02-2019	314	316	314	316	77000	319.72	312.84	314.653	313.19	43.12
25-02-2019	316	322	314	316	2219300	319.96	313.08	314.533	313.15	43.12
26-02-2019	316	318	314	316	219500	320.08	313.3	314.427	313.13	43.12
27-02-2019	316	318	314	316	149200	320.2	313.62	314.307	313.11	43.12
28-02-2019	316	318	308	316	1059000	320.24	313.88	314.213	313.1	43.12
01-03-2019	314	316	314	316	63300	320.32	314.14	314.107	313.13	43.12
04-03-2019	316	316	312	314	402900	320.4	314.38	313.973	313.16	40.67
05-03-2019	314	314	312	312	365800	320.44	314.62	313.84	313.17	38.33
06-03-2019	312	316	310	312	877000	320.6	314.84	313.72	313.2	38.33
08-03-2019	312	314	310	310	297200	320.8	314.88	313.52	313.26	35.93
11-03-2019	310	310	306	306	462700	320.76	314.98	313.293	313.28	31.66
12-03-2019	308	330	306	318	2255000	321.12	315.18	313.2	313.38	50.62
13-03-2019	318	326	316	318	1044000	321.36	315.16	313.08	313.46	50.62
14-03-2019	318	330	318	330	4589500	321.8	315.3	313.04	313.63	62.65
15-03-2019	330	338	324	324	48733900	322.2	315.36	313.067	313.76	55.39
18-03-2019	326	404	322	372	54758400	323.56	315.9	313.493	314.13	77.68
19-03-2019	374	378	346	360	17987600	324.68	316.32	313.8	314.46	68.47
20-03-2019	360	374	358	362	2743100	325.64	316.78	314.093	314.77	69.12
21-03-2019	362	374	354	362	3993400	326.56	317.24	314.373	315.03	69.12
22-03-2019	362	362	350	354	2481500	327.16	317.64	314.56	315.25	63.03
25-03-2019	350	362	342	354	1842700	327.6	318.04	314.84	315.5	63.03
26-03-2019	354	358	350	358	843800	328.04	318.48	315.107	315.79	64.83
27-03-2019	358	358	346	350	575700	328.52	318.86	315.333	316.04	58.68
28-03-2019	360	360	350	350	340600	328.76	319.22	315.56	316.29	58.68
29-03-2019	350	352	334	350	2358700	329.12	319.46	315.733	316.52	58.68
01-04-2019	350	350	340	340	1271300	329.32	319.74	315.827	316.74	51.12
02-04-2019	340	344	330	338	1449100	329.52	320.04	315.893	316.93	49.73
04-04-2019	338	354	338	342	865900	329.76	320.36	315.987	317.03	52.50
05-04-2019	352	352	342	352	137700	330.28	320.78	316.147	317.26	58.63
08-04-2019	352	356	342	350	1139800	330.72	321.18	316.307	317.48	57.04
09-04-2019	350	350	336	338	1059900	330.96	321.46	316.427	317.65	48.56
10-04-2019	344	344	338	340	322300	331.24	321.8	316.56	317.82	49.90
11-04-2019	340	342	338	340	251000	331.48	322.16	316.76	318.02	49.90
12-04-2019	354	354	340	340	315300	331.8	322.52	316.907	318.26	49.90
15-04-2019	342	348	338	338	1318500	332.24	322.9	317.027	318.58	48.33
16-04-2019	340	340	328	336	893900	332.52	323.24	317.227	318.79	46.75
18-04-2019	338	358	336	336	957100	332.8	323.68	317.413	318.99	46.75
22-04-2019	336	340	334	334	543500	332.96	324.08	317.56	319.18	45.04
23-04-2019	338	342	332	338	2153000	333.08	324.52	317.72	319.39	49.05
24-04-2019	342	342	336	338	796100	333.24	324.92	317.907	319.23	49.05
25-04-2019	336	336	330	332	1234000	333.16	325.06	318.053	319.31	43.52
26-04-2019	330	338	330	336	814600	333.16	325.22	318.227	319.44	47.75
29-04-2019	334	344	334	336	965400	333.32	325.44	318.4	319.6	47.75
30-04-2019	336	342	332	332	478500	333.28	325.66	318.6	319.68	43.93
02-05-2019	332	338	330	334	991600	333.4	325.88	318.813	319.78	46.25
03-05-2019	336	336	330	334	6146500	333.68	326.18	319.027	319.88	46.25
06-05-2019	334	334	328	328	5758800	333.84	326.4	319.253	319.88	40.44
07-05-2019	330	334	328	328	2015900	334	326.58	319.48	319.83	40.44
08-05-2019	330	330	322	324	226000	334.2	326.74	319.68	319.75	36.86
09-05-2019	324	332	320	324	1514100	334.4	326.94	319.88	319.67	36.86
10-05-2019	324	330	316	324	1985300	334.56	327.14	320.08	319.63	36.86
13-05-2019	324	324	316	316	457100	334.56	327.26	320.24	319.54	30.19
14-05-2019	316	324	312	324	51400	334.72	327.4	320.44	319.5	41.58
15-05-2019	326	326	314	314	219100	334.68	327.44	320.64	319.4	34.09
16-05-2019	310	324	310	314	452100	334.64	327.44	320.8	319.32	34.09
17-05-2019	312	324	308	324	1416500	334.8	327.56	321.027	319.28	45.48
20-05-2019	324	324	314	322	222600	334.96	327.68	321.24	319.22	43.85
21-05-2019	322	324	318	318	64200	335.08	327.76	321.44	319.15	40.70
22-05-2019	318	324	316	324	256200	335.32	327.96	321.667	319.12	46.86
23-05-2019	320	324	320	320	14500	335.52	328.16	321.76	319.02	43.61
24-05-2019	318	322	318	322	27500	335.84	328.3	321.933	318.93	45.64
27-05-2019	320	324	310	320	562300	335.88	328.5	322.08	318.87	43.94
28-05-2019	320	322	312	320	89500	335.92	328.64	322.08	318.79	43.94
29-05-2019	320	326	320	324	4400	335.8	328.8	322.133	318.73	48.40
31-05-2019	324	326	318	326	117600	335.84	329.02	322.187	318.76	50.53
10-06-2019	324	328	322	326	534900	334.92	329.24	322.24	318.85	50.53
11-06-2019	326	326	320	326	323200	334.24	329.46	322.293	318.91	50.53
12-06-2019	326	328	310	316	846600	333.32	329.48	322.293	318.9	40.20
13-06-2019	316	316	314	314	229800	332.36	329.46	322.28	318.87	38.50
14-06-2019	318	318	314	316	2215600	331.6	329.38	322.293	318.82	41.17
17-06-2019	320	330	320	324	6080000	331	329.3	322.36	318.88	50.45
18-06-2019	330	354	322	352	10497100	330.88	329.46	322.613	319.05	68.92
19-06-2019	350	404	350	398	49200000	331.84	330.18	323.187	319.46	81.27
20-06-2019	400	420	400	416	36653800	333.16	330.96	323.867	319.96	83.96
21-06-2019	420	420	414	416	34659400	334.48	331.8	324.467	320.42	83.96
24-06-2019	416	422	412	420	33004100	336.08	332.7	325.187	320.89	84.53
25-06-2019	420	426	416	420	16566000	337.72	333.62	325.933	321.35	84.53
26-06-2019	420	422	402	416	7442700	339.2	334.48	326.64	321.79	81.17
27-06-2019	412	414	404	406	1482500	340.28	335.28	327.28	322.18	73.33
28-06-2019	410	410	384	384	3418400	340.96	335.84	327.773	322.47	59.68
01-07-2019	396	410	386	396	17561200	342.12	336.54	328.347	322.85	63.65
02-07-2019	398	400	390	398	13658400	343.28	337.26	328.96	323.24	64.29
03-07-2019	398	402	394	396	6073200	344.4	337.94	329.573	323.67	63.10
04-07-2019	396	400	392	398	5525400	345.56	338.68	330.2	324.07	63.82
05-07-2019	398	402	398	400	7621400	346.8	339.52	330.867	324.47	64.56
08-07-2019	402	418	394	408	26982000	348.24	340.38	331.573	324.98	67.43
09-07-2019	408	410	396	398	6374600	349.48	341.14	332.28	325.43	60.80
10-07-2019	402	408	398	400	6231000	350.8	341.88	332.987	325.87	61.61
11-07-2019	400	412	400	404	11077000	352.12	342.6	333.72	326.32	63.26
12-07-2019	406	438	406	434	41708500	354.04	343.64	334.627	326.94	72.69
15-07-2019	438	448	436	448	154766300	356.36	344.76	335.493	327.63	75.81
16-07-2019	450	450	428	438	9704400	358.4	345.78	336.28	328.27	69.69
17-07-2019	436	438	422	438	7446300	360.44	346.88	337.107	328.91	69.69
18-07-2019	438	438	410	422	9794100	362.24	347.76	337.853	329.51	60.60
19-07-2019	422	444	422	444	7693800	364.44	348.92	338.733	330.22	66.98
22-07-2019	446	446	428	436	2767600	366.48	350.08	339.613	330.89	62.98
23-07-2019	436	436	428	434	821700	368.6	351.22	340.467	331.59	61.99
24-07-2019	436	448	434	440	20639500	370.84	352.42	341.333	332.32	63.83
25-07-2019	442	446	430	440	1257400	373.16	353.68	342.213	333.05	63.83
26-07-2019	430	442	430	438	1716700	375.44	354.92	343.107	333.77	62.66
29-07-2019	438	442	430	442	2357700	377.8	356.18	344.027	334.51	64.08
30-07-2019	460	466	442	452	29894700	380.52	357.54	345.013	335.31	67.43
31-07-2019	452	454	410	442	8736900	382.88	358.8	345.893	336.05	61.28
01-08-2019	430	452	430	442	3959600	385.44	360.06	346.773	336.84	61.28
02-08-2019	440	442	426	436	3662100	387.88	361.26	347.587	337.57	57.62
05-08-2019	436	446	412	412	3357900	389.64	362.22	348.253	338.18	45.84
06-08-2019	412	418	396	418	34692500	391.56	363.26	348.973	338.82	48.67
07-08-2019	418	420	410	420	45911700	393.6	364.34	349.707	339.48	49.61
08-08-2019	424	426	412	426	2341600	395.64	365.48	350.52	340.16	52.44
09-08-2019	426	430	424	426	4242000	397.76	366.64	351.36	340.76	52.44
12-08-2019	424	426	416	424	1199000	399.8	367.82	352.133	341.4	51.32
13-08-2019	418	418	406	414	7769200	401.68	368.78	352.893	341.98	46.06
14-08-2019	414	426	412	418	8387300	403.64	369.78	353.64	342.47	48.34
15-08-2019	410	414	404	414	5287100	405.44	370.62	354.347	342.96	46.24
16-08-2019	414	418	410	416	1930100	407.24	371.54	355.093	343.45	47.47
19-08-2019	410	418	410	414	942400	409	371.96	355.827	343.93	46.33
20-08-2019	420	420	412	414	1119600	410.76	372.5	356.56	344.41	46.33
21-08-2019	416	416	404	414	1180500	412.72	373.02	357.227	344.9	46.33
22-08-2019	426	426	406	416	774600	414.76	373.56	357.893	345.4	47.89
23-08-2019	416	418	404	414	1075500	416.72	374.16	358.493	345.9	46.43
26-08-2019	410	412	398	412	2820200	418.48	374.74	359.027	346.39	44.96
27-08-2019	410	416	404	416	653400	419.76	375.32	359.56	346.9	48.48
28-08-2019	418	420	406	420	1288500	420.2	376.02	360.187	347.44	51.81
29-08-2019	424	424	410	422	2353000	420.32	376.74	360.747	347.98	53.43
30-08-2019	412	420	410	412	5665300	420.24	377.36	361.28	348.41	45.24
02-09-2019	414	428	414	420	25769700	420.24	378.16	361.88	348.95	51.63
03-09-2019	420	424	418	420	20637200	420.24	378.98	362.493	349.51	51.63
04-09-2019	420	420	408	410	50410900	420.12	379.66	363.027	350.01	44.16
05-09-2019	412	414	410	414	13117600	420.28	380.28	363.613	350.53	47.44
06-09-2019	416	420	414	416	16858500	420.92	380.94	364.2	351.06	49.05
09-09-2019	416	420	416	420	12229200	421.4	381.76	364.827	351.61	52.20
10-09-2019	420	438	418	430	12463900	422.04	382.66	365.52	352.23	59.02
11-09-2019	432	438	428	434	11985500	422.8	383.6	366.227	352.88	61.40
12-09-2019	434	436	424	424	11777900	423.32	384.44	366.893	353.48	53.11
13-09-2019	424	426	420	422	12320000	423.76	385.28	367.6	354.09	51.61
16-09-2019	422	422	410	418	12735200	423.96	386.1	368.24	354.67	48.65
17-09-2019	416	428	414	424	11934800	424.48	386.98	368.92	355.33	53.01
18-09-2019	424	424	418	424	12502200	424.96	387.88	369.573	355.98	53.01
19-09-2019	424	428	420	420	12056600	425.28	388.7	370.16	356.61	49.75
20-09-2019	420	424	418	420	10039500	425	389.52	370.76	357.22	49.75
23-09-2019	422	422	398	404	8411600	424.12	390.24	371.213	357.65	38.70
24-09-2019	402	402	392	400	3034500	423.36	390.88	371.64	358.05	36.52
25-09-2019	396	400	394	400	973900	422.6	391.52	372.12	358.48	36.52
26-09-2019	400	414	396	406	7110000	422.28	392.26	372.6	358.96	42.19
27-09-2019	406	406	396	400	4533300	421.4	392.92	373.08	359.4	38.49
30-09-2019	400	400	380	398	3204300	420.64	393.56	373.6	359.87	37.31
01-10-2019	390	400	384	400	2011600	419.96	394.28	374.133	360.34	39.31
02-10-2019	398	400	392	396	562400	419.08	394.96	374.64	360.77	36.79
03-10-2019	390	400	390	400	611100	418.28	395.72	375.213	361.23	40.87
04-10-2019	396	396	390	394	779800	417.4	396.42	375.747	361.68	37.01
07-10-2019	394	396	386	390	3024200	416.36	397.08	376.24	362.11	34.65
08-10-2019	388	398	384	386	7111600	415.04	397.78	376.707	362.52	32.43
09-10-2019	390	390	382	386	951500	413.92	398.4	377.173	362.9	32.43
10-10-2019	386	386	376	386	1898500	412.8	399.12	377.64	363.28	32.43
11-10-2019	384	384	378	380	1748400	411.68	399.78	378.067	363.61	28.96
14-10-2019	384	384	376	376	1387700	410.96	400.3	378.467	363.93	26.89
15-10-2019	382	382	374	380	8517100	410.2	400.88	378.907	364.28	32.11
16-10-2019	380	380	374	376	1741300	409.32	401.46	379.333	364.61	29.82
17-10-2019	378	380	370	374	2256700	408.28	401.96	379.747	364.96	28.71
18-10-2019	372	374	366	368	1670600	407.12	402.44	380.133	365.3	25.64
21-10-2019	368	378	362	362	1720400	405.88	402.84	380.507	365.57	23.00
22-10-2019	362	364	352	352	2980300	404.64	403.16	380.733	365.83	19.40
23-10-2019	354	360	354	358	272900	403.44	403.54	381	366.09	26.80
24-10-2019	358	362	354	354	2106200	402.24	403.84	381.16	366.32	25.14
25-10-2019	356	356	340	342	1884000	400.76	404	381.28	366.51	20.96
28-10-2019	342	342	330	336	70487800	399.2	404.1	381.04	366.67	19.23
29-10-2019	336	340	328	334	5827900	397.6	404.18	380.867	366.82	18.68
30-10-2019	332	336	324	326	3594000	395.84	404.28	380.627	366.88	16.63
31-10-2019	326	326	318	320	81858900	393.92	404.34	380.347	366.9	15.27
01-11-2019	320	330	320	326	1390700	392.16	404.44	380.16	366.91	22.11
04-11-2019	326	340	326	338	3206500	390.68	404.58	380.053	366.94	33.65
05-11-2019	340	340	336	338	499100	389.12	404.44	379.92	366.95	33.65
06-11-2019	338	338	324	338	1022400	387.48	403.84	379.84	367.01	33.65
07-11-2019	338	350	326	350	2039100	386.04	403.18	379.84	367.07	44.01
08-11-2019	354	354	338	352	761900	384.84	402.54	379.853	367.17	45.54
11-11-2019	352	354	340	348	542100	383.4	401.82	379.907	367.26	43.01
12-11-2019	348	350	344	350	544900	382	401.12	379.987	367.37	44.66
13-11-2019	350	350	338	338	2395200	380.56	400.34	379.96	367.41	37.62
14-11-2019	340	348	322	340	506100	379.08	399.68	379.88	367.48	39.33
15-11-2019	334	342	334	338	185000	377.52	399.22	379.8	367.53	38.20
18-11-2019	338	338	324	334	1693200	375.8	398.6	379.773	367.57	35.97
19-11-2019	334	334	326	328	1484700	373.76	397.9	379.693	367.58	32.87
20-11-2019	330	344	328	344	165200	371.96	397.38	379.72	367.66	46.19
21-11-2019	340	340	322	322	2255900	369.92	396.62	379.6	367.65	35.70
22-11-2019	320	324	312	324	1176100	367.96	395.86	379.507	367.69	37.10
25-11-2019	320	322	306	322	2066300	366.04	395	379.413	367.69	36.25
26-11-2019	320	320	308	320	1010800	363.96	394.22	379.307	367.68	35.38
27-11-2019	310	316	306	312	7222700	361.72	393.34	379.16	367.61	32.06
28-11-2019	312	312	280	298	3859100	359.28	392.28	378.893	367.44	27.24
29-11-2019	298	304	274	276	4057100	356.4	390.7	378.48	367.17	21.71
02-12-2019	280	290	274	290	2016400	354.12	389.12	378.2	366.94	31.27
03-12-2019	290	290	276	284	4422300	351.8	387.58	377.853	366.68	29.60
04-12-2019	286	286	266	280	6930600	349.4	386	377.48	366.44	28.51
05-12-2019	280	286	260	274	13438600	346.76	384.52	377.093	366.14	26.90
06-12-2019	274	282	262	282	7382400	344.4	382.9	376.747	365.91	32.36
09-12-2019	282	282	268	282	4264300	342.08	381.36	376.4	365.72	32.36
10-12-2019	280	282	274	274	2445700	339.56	379.76	376.04	365.49	29.78
11-12-2019	276	284	270	282	4257000	337.28	378.18	375.733	365.3	35.34
12-12-2019	284	294	280	282	5497300	334.92	376.6	375.453	365.14	35.34
13-12-2019	282	298	276	290	4782900	332.84	375.12	375.227	365.02	40.77
16-12-2019	298	300	286	300	2651700	331.04	373.7	375.067	364.94	46.78
17-12-2019	300	304	292	292	693100	329.16	372.1	374.907	364.82	43.02
18-12-2019	292	300	282	288	5056400	327.2	370.56	374.667	364.68	41.23
19-12-2019	288	288	284	284	1281200	325.16	368.98	374.467	364.52	39.47
20-12-2019	284	288	280	288	2396800	323.32	367.5	374.293	364.38	42.14
23-12-2019	288	314	284	304	28240800	321.88	366.42	374.16	364.32	51.37
26-12-2019	304	308	300	302	7813200	320.32	365.26	374.027	364.26	50.29
27-12-2019	302	312	298	308	3621000	318.96	364.14	373.96	364.24	53.45
30-12-2019	308	310	260	260	5242200	316.68	362.48	373.533	363.98	34.53
02-01-2020	280	318	280	312	2436200	315.56	361.34	373.48	363.99	53.67
03-01-2020	312	312	302	310	1056800	314.52	360.2	373.4	364.01	53.02
06-01-2020	306	310	296	304	4831800	313.56	359.1	373.293	363.94	51.05
07-01-2020	306	308	298	308	2092300	312.56	358	373.213	363.89	52.32
08-01-2020	306	314	304	306	1189700	311.6	356.92	373.093	363.77	51.60
09-01-2020	308	330	308	322	1187600	311.2	355.98	373.067	363.76	56.75
10-01-2020	324	324	308	308	688400	310.64	354.92	372.947	363.44	51.58
13-01-2020	300	316	294	294	3204300	309.84	353.72	372.733	363.11	46.97
14-01-2020	294	302	294	296	522900	309.24	352.54	372.6	362.78	47.69
15-01-2020	296	298	294	298	173700	308.8	351.36	372.493	362.46	48.44
16-01-2020	298	298	294	296	831400	308.2	350.18	372.36	362.17	47.70
17-01-2020	296	302	294	300	571700	307.44	349.06	372.2	361.9	49.37
20-01-2020	306	320	300	300	4967700	306.68	347.9	371.853	361.61	49.37
21-01-2020	300	308	280	298	6944900	305.88	346.68	371.187	361.35	48.47
22-01-2020	298	304	292	304	1891100	304.96	345.5	370.44	361.12	51.32
23-01-2020	306	308	304	304	63300	304	344.42	369.693	360.89	51.32
24-01-2020	306	306	304	304	171600	303.12	343.26	368.92	360.71	51.32
27-01-2020	304	306	298	300	12140100	302.12	342.06	368.12	360.52	49.06
28-01-2020	304	304	294	302	73800	301.4	340.98	367.36	360.32	50.24
29-01-2020	304	310	300	310	240200	300.8	339.94	366.72	360.11	54.76
30-01-2020	306	308	300	302	296200	300.08	338.8	366.173	359.87	49.88
31-01-2020	300	310	292	292	856000	299.24	337.52	365.48	359.64	44.55
03-02-2020	292	298	288	292	148800	298.52	336.14	364.773	359.4	44.55
04-02-2020	292	298	282	292	253200	297.48	334.72	364.08	359.16	44.55
05-02-2020	292	292	278	280	3836300	296.64	333.28	363.293	358.86	38.39
06-02-2020	282	284	276	284	1265900	295.84	331.9	362.52	358.59	41.30
07-02-2020	284	286	280	284	1358900	295.08	330.56	361.693	358.33	41.30
10-02-2020	284	284	278	282	892000	294.32	329.14	360.92	358.06	40.20
11-02-2020	282	288	278	284	397700	293.76	327.74	360.147	357.81	41.87
12-02-2020	284	290	280	282	212600	293.44	326.36	359.333	357.53	40.65
13-02-2020	282	282	274	280	839300	293.52	324.96	358.307	357.24	39.41
14-02-2020	280	284	278	280	363100	293.32	323.72	357.187	356.98	39.41
17-02-2020	280	290	280	282	186200	293.28	322.54	356.147	356.71	41.48
18-02-2020	282	288	280	282	719600	293.32	321.36	355.107	356.44	41.48
19-02-2020	288	298	278	280	596600	293.44	320.1	354.16	356.18	39.90
20-02-2020	280	280	274	276	692900	293.32	318.86	353.04	355.89	36.87
21-02-2020	278	278	270	274	1830100	293.16	317.62	351.96	355.59	35.43
24-02-2020	270	272	268	272	567500	293.12	316.34	350.88	355.31	33.99
25-02-2020	272	272	270	272	256100	292.92	315.1	349.76	355.03	33.99
26-02-2020	272	272	266	270	745800	292.68	313.8	348.627	354.76	32.47
27-02-2020	270	270	262	264	802700	292.16	312.5	347.467	354.46	28.35
28-02-2020	248	260	216	254	1668700	291.24	311.14	346.213	354.11	23.10
02-03-2020	254	260	244	252	1222700	290.44	309.8	344.88	353.79	22.21
03-03-2020	252	256	248	252	3051500	289.72	308.46	343.613	353.43	22.21
04-03-2020	250	250	244	248	1848500	289	307.08	342.32	353.1	20.40
05-03-2020	246	250	246	246	542100	288.16	305.74	341.053	352.76	19.54
06-03-2020	246	246	242	246	336100	287	304.44	339.947	352.37	19.54
09-03-2020	244	244	236	242	1985100	285.8	303.06	338.773	351.97	17.80
10-03-2020	218	242	218	242	4199100	284.48	301.72	337.587	351.59	17.80
11-03-2020	226	242	226	238	2758000	284.04	300.36	336.333	351.16	16.13
12-03-2020	238	238	216	218	1098000	282.16	298.86	334.947	350.65	10.73
13-03-2020	204	226	204	226	2082600	280.48	297.5	333.627	350.17	21.99
16-03-2020	216	222	212	212	373500	278.64	296.1	332.28	349.63	17.77
17-03-2020	198	200	198	200	1307600	276.48	294.52	330.827	349.03	15.09
18-03-2020	198	198	186	186	108500	274.08	292.84	329.307	348.34	12.69
19-03-2020	173	192	173	180	3220400	271.24	291.22	327.733	347.61	11.82
20-03-2020	170	200	168	200	3684300	269.08	289.86	326.307	346.98	29.21
23-03-2020	200	226	186	199	2854900	267.18	288.51	324.873	346.345	28.90
24-03-2020	190	200	188	200	4035400	265.26	287.25	323.447	345.765	29.70
26-03-2020	199	224	191	224	700700	263.78	286.29	322.167	345.315	45.46
27-03-2020	222	246	210	238	602500	262.62	285.41	320.993	344.925	52.20
30-03-2020	224	250	224	250	303000	261.62	284.53	319.913	344.555	57.09
31-03-2020	250	262	238	250	151000	260.62	283.65	318.807	344.045	57.09
01-04-2020	262	262	242	258	555500	259.82	282.85	317.727	343.345	60.24
02-04-2020	258	258	246	250	590300	258.74	281.85	316.58	342.515	55.83
03-04-2020	250	250	234	248	449200	257.62	280.81	315.487	341.675	54.75
06-04-2020	240	260	240	250	772900	256.54	279.83	314.353	340.825	55.67
07-04-2020	250	250	242	246	183500	255.46	278.79	313.193	339.955	53.33
08-04-2020	246	250	238	250	329900	254.42	277.91	312.127	339.125	55.35
09-04-2020	250	250	244	250	51700	253.22	277.01	311.033	338.345	55.35
13-04-2020	242	244	240	240	82600	251.98	276.03	309.86	337.625	49.18
14-04-2020	240	240	234	240	40900	250.94	275.09	308.66	336.845	49.18
15-04-2020	240	240	234	240	145100	249.9	274.21	307.393	336.055	49.18
16-04-2020	240	240	232	238	36700	248.82	273.15	306.087	335.265	47.84
17-04-2020	238	252	234	238	80300	247.98	272.31	304.847	334.465	47.84
20-04-2020	238	240	234	240	44200	247.1	271.47	303.633	333.665	49.43
21-04-2020	234	236	224	236	253500	246.14	270.61	302.42	332.805	46.39
22-04-2020	230	236	220	236	465200	245.22	269.77	301.167	331.995	46.39
23-04-2020	228	236	228	236	230400	244.26	269.01	299.913	331.175	46.39
24-04-2020	226	236	220	234	334100	243.3	268.37	298.673	330.325	44.67
27-04-2020	230	238	228	238	408100	242.46	267.99	297.46	329.345	48.76
28-04-2020	238	238	228	228	84400	241.42	267.37	296.287	328.245	40.66
29-04-2020	224	240	224	238	260200	240.54	266.91	295.207	327.245	49.66
30-04-2020	228	230	224	224	711900	239.38	266.35	294.033	326.175	40.42
04-05-2020	224	226	220	226	101600	238.3	265.87	292.833	325.195	42.08
05-05-2020	228	230	220	222	230800	237.22	265.27	291.647	324.085	39.70
06-05-2020	220	232	220	232	453700	236.38	264.77	290.54	323.065	47.67
08-05-2020	224	230	222	230	88400	235.54	264.33	289.407	322.045	46.35
11-05-2020	228	228	222	222	266100	234.54	263.73	288.247	320.955	41.41
12-05-2020	222	228	220	228	300800	233.7	263.19	287.1	319.895	46.05
13-05-2020	220	220	218	220	79900	232.82	262.49	285.94	318.805	41.35
14-05-2020	220	220	218	220	101200	232.14	261.69	284.807	317.695	41.35
15-05-2020	220	220	216	220	55000	231.5	260.97	283.7	316.535	41.35
18-05-2020	220	220	208	220	35300	230.86	260.29	282.593	315.425	41.35
19-05-2020	218	228	218	228	236400	230.46	259.73	281.54	314.355	48.43
20-05-2020	228	228	218	222	20900	229.98	259.07	280.487	313.285	44.13
26-05-2020	222	222	208	218	853700	229.42	258.21	279.433	312.315	41.48
27-05-2020	214	218	212	216	76600	228.9	257.35	278.34	311.305	40.18
28-05-2020	216	216	202	216	1806900	228.38	256.43	277.273	310.285	40.18
29-05-2020	216	216	206	212	1062900	227.86	255.95	276.193	309.215	37.46
02-06-2020	212	214	210	214	339200	227.78	254.97	275.167	308.155	39.66
03-06-2020	214	220	212	220	184100	227.66	254.07	274.22	307.135	45.82
04-06-2020	220	224	216	220	365200	227.82	253.23	273.34	306.165	45.82
05-06-2020	220	224	210	222	1636300	228.26	252.37	272.433	305.185	47.87
08-06-2020	222	230	220	230	1193200	229.14	251.61	271.607	304.265	55.19
09-06-2020	222	226	216	216	1704200	229.86	250.55	270.767	303.265	43.64
10-06-2020	222	222	210	214	294700	230.14	249.61	269.953	302.265	42.28
11-06-2020	214	216	210	216	73200	230.48	248.83	269.167	301.275	44.16
12-06-2020	210	216	208	212	319400	230.72	247.99	268.407	300.265	41.27
15-06-2020	220	234	204	204	9082600	230.32	247.05	267.633	299.205	36.17
16-06-2020	206	208	198	200	6723500	229.56	246.09	266.793	298.135	33.91
17-06-2020	202	204	199	202	2391500	228.6	245.11	265.887	297.085	36.06
18-06-2020	202	202	196	198	4538100	227.56	244.09	264.953	295.995	33.70
19-06-2020	204	204	196	198	3272100	226.36	243.09	264.02	294.885	33.70
22-06-2020	198	198	194	194	1824100	225.24	241.99	262.98	293.745	31.33
23-06-2020	192	195	192	194	937200	224.16	240.89	261.927	292.655	31.33
24-06-2020	195	196	193	194	881600	223.04	239.79	260.9	291.525	31.33
25-06-2020	192	193	190	191	2546300	221.94	238.7	259.84	290.38	29.39
26-06-2020	193	193	187	190	1074000	220.74	237.58	258.853	289.28	28.75
29-06-2020	190	190	184	190	829400	219.54	236.38	257.853	288.16	28.75
30-06-2020	191	191	185	188	883000	218.5	235.24	256.853	287.02	27.37
01-07-2020	188	189	186	189	1339900	217.48	234.21	255.887	285.865	29.20
02-07-2020	188	190	186	190	2771200	216.48	233.19	254.967	284.665	31.07
03-07-2020	190	195	187	189	3510500	215.5	232.16	253.933	283.44	30.21
06-07-2020	189	190	186	187	1035800	214.48	231.23	253.033	282.255	28.51
07-07-2020	187	187	183	183	1694100	213.34	230.22	252.093	281.06	25.43
08-07-2020	183	185	181	184	3741200	212.3	229.22	251.173	279.89	27.54
09-07-2020	184	184	180	183	7874300	211.24	228.23	250.26	278.685	26.72
10-07-2020	183	183	180	182	1814800	210.16	227.21	249.393	277.475	25.90
13-07-2020	182	182	181	182	706700	209.12	226.21	248.62	276.285	25.90
14-07-2020	182	183	181	181	793500	207.98	225.22	247.987	275.09	25.00
15-07-2020	182	182	181	181	2387300	207.04	224.23	247.26	273.975	25.00
16-07-2020	182	182	179	180	2409700	205.88	223.21	246.567	272.875	24.04
17-07-2020	180	182	178	181	5485700	205.02	222.2	245.907	271.78	27.07
20-07-2020	181	181	176	178	3622000	204.06	221.18	245.267	270.64	23.98
21-07-2020	179	181	176	181	3996900	203.24	220.23	244.593	269.545	32.29
22-07-2020	181	181	177	180	3586700	202.2	219.29	243.913	268.455	31.07
23-07-2020	180	180	177	179	2933700	201.18	218.36	243.28	267.35	29.86
24-07-2020	179	180	176	179	7353800	200.32	217.43	242.593	266.265	29.86
27-07-2020	179	180	177	180	1851800	199.36	216.53	241.913	265.165	32.90
28-07-2020	180	180	178	180	1415000	198.56	215.69	241.18	264.095	32.90
29-07-2020	180	180	177	178	3022900	197.72	214.93	240.367	263.035	29.89
30-07-2020	178	181	177	179	1898200	196.9	214.2	239.613	262	33.18
03-08-2020	179	179	172	176	2560600	196.02	213.44	238.867	260.95	28.82
04-08-2020	176	177	173	177	1699500	195	212.73	238.153	259.905	32.03
05-08-2020	177	178	174	178	1190000	194.12	212.05	237.42	258.895	35.18
06-08-2020	178	178	176	177	940800	193.3	211.36	236.573	257.9	33.50
07-08-2020	177	179	176	179	895000	192.56	210.73	235.753	256.895	39.68
10-08-2020	179	179	176	178	2776700	191.8	210.09	234.887	255.905	37.79
11-08-2020	178	185	176	180	4088700	191.16	209.51	234.353	254.935	43.57
12-08-2020	180	190	179	182	44438600	190.52	209.15	233.487	254.005	48.71
13-08-2020	183	187	180	181	8622800	189.74	208.7	232.627	253.1	46.44
14-08-2020	181	183	178	179	5944400	188.92	208.37	231.793	252.235	42.19
18-08-2020	179	179	176	178	3363000	188.04	208.15	230.927	251.335	40.21
19-08-2020	178	180	177	177	2772900	186.98	208.06	230.067	250.45	38.27
24-08-2020	178	178	174	175	2727600	186.16	208.01	229.087	249.615	34.68
25-08-2020	176	181	176	179	9083700	185.46	207.8	228.227	248.83	45.67
26-08-2020	180	184	177	180	11091200	184.74	207.61	227.467	248.06	48.02
27-08-2020	180	195	179	183	64229300	184.16	207.44	226.713	247.345	54.40
28-08-2020	190	190	179	183	21463000	183.74	207.03	225.947	246.66	54.40
31-08-2020	185	190	176	178	34776900	183.3	206.43	225.16	245.92	43.97
01-09-2020	179	183	176	179	18886500	182.84	205.72	224.353	245.125	46.19
02-09-2020	181	185	181	182	27747400	182.52	205.04	223.567	244.345	52.31
03-09-2020	185	185	179	181	13540900	182.18	204.27	222.787	243.56	50.26
04-09-2020	180	182	177	179	8869900	181.88	203.56	221.953	242.705	46.34
07-09-2020	180	181	178	181	6726000	181.62	202.89	221.133	241.85	50.49
08-09-2020	182	185	181	184	15324200	181.42	202.23	220.333	241.03	55.99
09-09-2020	182	185	178	180	19501000	181.2	201.57	219.533	240.18	48.29
10-09-2020	180	180	168	168	26419700	180.76	200.75	218.64	239.33	33.44
11-09-2020	168	172	157	166	22174000	180.28	199.91	217.68	238.46	31.69
14-09-2020	169	178	168	177	7552300	180.06	199.28	216.847	237.655	47.85
15-09-2020	179	179	169	170	3949000	179.68	198.58	216.033	236.835	41.17
16-09-2020	170	174	167	173	5341100	179.34	197.91	215.24	236.06	44.73
17-09-2020	175	177	169	170	5461700	178.96	197.23	214.427	235.19	42.00
18-09-2020	170	177	168	175	5263100	178.72	196.6	213.727	234.455	47.73
21-09-2020	176	177	169	171	5816900	178.48	195.91	212.973	233.69	43.99
22-09-2020	169	173	163	165	12564200	178.1	195.2	212.18	232.905	39.03
23-09-2020	165	166	157	160	12902100	177.64	194.44	211.367	232.105	35.45
24-09-2020	159	160	151	155	10618200	177.1	193.63	210.507	231.32	32.26
25-09-2020	155	163	153	162	6204500	176.7	192.91	209.707	230.64	40.35
28-09-2020	162	162	155	158	4237400	176.24	192.11	208.893	230.05	37.59
29-09-2020	158	162	151	151	42493500	175.64	191.34	208.033	229.355	33.29
30-09-2020	151	153	145	147	8737700	174.98	190.43	207.133	228.67	31.11
01-10-2020	147	150	147	148	3620100	174.32	189.67	206.24	228.01	32.30
02-10-2020	148	150	147	148	3714400	173.72	188.89	205.36	227.38	32.30
05-10-2020	138	150	138	147	2611700	173.04	188.14	204.5	226.705	31.67
06-10-2020	150	150	148	150	9727200	172.44	187.32	203.673	226.045	35.77
07-10-2020	150	150	148	150	3923600	171.86	186.52	202.86	225.425	35.77
08-10-2020	151	158	148	155	44540300	171.38	185.85	202.08	224.79	42.44
09-10-2020	151	156	151	154	13587700	170.86	185.11	201.307	224.15	41.51
12-10-2020	155	158	154	156	12575100	170.38	184.47	200.587	223.48	44.15
13-10-2020	157	158	147	152	21424200	169.86	183.79	199.907	222.74	40.24
14-10-2020	152	154	149	152	13649700	169.32	183.11	199.24	222.04	40.24
15-10-2020	152	157	149	154	10964700	168.88	182.45	198.587	221.37	43.16
16-10-2020	154	154	151	154	4376200	168.42	181.71	197.96	220.72	43.16
19-10-2020	155	159	153	155	27197700	167.96	181.04	197.353	220.055	44.72
20-10-2020	155	157	153	155	10091700	167.52	180.41	196.747	219.31	44.72
21-10-2020	156	157	152	155	6729500	167.04	179.8	196.167	218.575	44.72
22-10-2020	155	167	154	158	73461200	166.64	179.22	195.607	217.825	49.89
23-10-2020	152	161	152	156	18340100	166.16	178.66	195.06	217.305	46.75
26-10-2020	147	162	147	159	10729600	165.7	178.11	194.667	216.54	51.66
27-10-2020	159	161	156	159	10834400	165.26	177.5	194.22	215.785	51.66
02-11-2020	159	159	156	158	4796300	164.84	176.88	193.86	215.055	49.88
03-11-2020	158	159	157	158	2768500	164.44	176.24	193.58	214.305	49.88
04-11-2020	158	159	153	156	4910200	164.02	175.5	193.38	213.555	46.19
05-11-2020	156	157	154	157	3507900	163.66	174.91	193.227	212.73	48.25
06-11-2020	155	155	154	155	23947800	163.18	174.32	192.927	211.965	44.58
09-11-2020	155	155	154	155	25140800	162.68	173.71	192.633	211.27	44.58
10-11-2020	155	163	154	160	33417700	162.22	173.19	192.367	210.59	54.60
11-11-2020	160	160	157	158	9246000	161.72	172.73	191.927	209.89	50.66
12-11-2020	158	159	153	155	16139600	161.26	172.28	191.373	209.185	45.36
13-11-2020	153	156	153	155	48062000	160.78	171.81	190.74	208.46	45.36
16-11-2020	146	166	146	162	60531800	160.38	171.45	190.153	207.77	57.41
17-11-2020	155	168	155	163	41836600	160.02	171.1	189.52	207.095	58.81
18-11-2020	162	170	162	165	36147400	159.74	170.81	188.953	206.4	61.53
19-11-2020	169	191	165	189	201547900	159.9	170.76	188.56	205.825	79.24
20-11-2020	184	216	184	202	169682100	160.26	170.84	188.24	205.315	83.64
23-11-2020	204	240	198	214	338618800	160.94	171.07	188.027	204.885	86.48
24-11-2020	216	228	210	218	160023400	161.94	171.35	187.813	204.465	87.27
25-11-2020	220	226	208	210	86235800	162.82	171.55	187.547	203.965	77.47
26-11-2020	212	228	208	226	102862300	163.8	171.93	187.453	203.585	81.86
27-11-2020	228	230	218	224	70496500	164.88	172.28	187.347	203.245	79.77
30-11-2020	224	228	210	212	57873300	165.66	172.5	187.16	202.845	68.47
01-12-2020	212	218	200	214	43663500	166.54	172.75	187	202.455	69.25
02-12-2020	218	224	214	220	55449200	167.44	173.08	186.88	202.155	71.53
03-12-2020	222	236	218	228	114928000	168.58	173.53	186.8	201.875	74.27
04-12-2020	228	228	218	220	40188000	169.68	173.89	186.693	201.555	67.29
07-12-2020	224	236	224	226	77305400	171	174.32	186.627	201.275	69.60
08-12-2020	226	228	222	222	31362900	172.34	174.72	186.533	200.965	66.25
10-12-2020	224	240	222	228	159116700	173.66	175.18	186.493	200.695	68.68
11-12-2020	238	238	222	224	51931400	174.98	175.61	186.4	200.415	65.30
14-12-2020	226	230	222	224	28951000	176.44	176.04	186.373	200.135	65.30
15-12-2020	224	228	212	222	43343400	177.94	176.46	186.267	199.835	63.48
16-12-2020	222	228	220	220	39350700	179.38	176.85	186.24	199.525	61.64
17-12-2020	222	232	218	224	95411100	180.9	177.31	186.227	199.245	63.90
18-12-2020	226	232	224	228	78628300	182.52	177.78	186.267	199.005	66.05
21-12-2020	232	262	228	250	241056800	184.52	178.48	186.387	198.885	74.91
22-12-2020	254	282	242	246	287027400	186.44	179.15	186.493	198.755	71.27
23-12-2020	250	262	230	246	96330300	188.26	179.82	186.653	198.625	71.27
28-12-2020	240	256	238	244	33370100	190.06	180.46	186.76	198.495	69.32
29-12-2020	246	248	230	232	52362700	191.58	180.98	186.84	198.335	58.88
30-12-2020	232	236	220	220	47399900	192.94	181.4	186.84	198.165	50.67
04-01-2021	220	230	210	222	29359300	194.34	181.83	186.853	198.015	51.87
05-01-2021	222	234	222	226	45033200	195.78	182.33	186.893	197.885	54.28
06-01-2021	230	232	214	222	22670200	197.14	182.78	186.853	197.755	51.51
07-01-2021	228	260	224	246	384074700	198.96	183.46	187.013	197.755	63.54
08-01-2021	250	256	232	236	104659000	200.58	184.05	187.133	197.705	57.17
11-01-2021	240	280	234	280	492229000	203.08	185.06	187.56	197.895	70.96
12-01-2021	294	294	266	270	166857800	205.32	185.98	187.92	198.035	65.78
13-01-2021	270	274	254	260	64096300	207.4	186.78	188.24	198.145	60.98
14-01-2021	262	268	254	256	45172400	209.34	187.52	188.52	198.335	59.12
15-01-2021	256	262	246	248	38791300	211.12	188.19	188.707	198.445	55.48
18-01-2021	248	256	234	238	56434900	212.72	188.78	188.827	198.575	51.24
19-01-2021	238	242	222	228	60415400	214.12	189.28	188.867	198.715	47.34
20-01-2021	228	236	222	234	30725500	215.68	189.85	188.893	198.955	49.81
21-01-2021	236	248	236	238	40675400	217.3	190.48	189.04	199.245	51.44
22-01-2021	240	240	224	228	37364700	218.76	190.97	189.133	199.385	47.29
25-01-2021	226	228	214	218	49364300	220.02	191.35	189.147	199.48	43.52
26-01-2021	216	222	204	208	36561700	220.98	191.6	189.12	199.52	40.07
27-01-2021	208	208	194	204	42047500	221.9	191.81	189.12	199.42	38.75
28-01-2021	202	208	190	195	30935100	222.7	191.98	189.087	199.205	35.88
29-01-2021	195	206	188	204	33160700	223.68	192.23	189.1	198.975	40.61
01-02-2021	200	212	194	210	63654300	224.64	192.51	189.18	198.775	43.60
02-02-2021	210	220	204	208	44611400	225.54	192.78	189.247	198.525	42.83
03-02-2021	208	216	206	212	23765800	226.48	193.11	189.367	198.335	44.93
04-02-2021	212	216	200	204	21391800	226.78	193.34	189.433	198.115	41.63
05-02-2021	204	212	204	208	14431500	226.9	193.58	189.527	197.905	43.85
08-02-2021	212	218	208	216	24160000	226.94	193.94	189.693	197.755	48.11
09-02-2021	218	228	210	212	50796900	226.82	194.38	189.84	197.565	46.22
10-02-2021	214	220	210	214	13455700	226.9	194.86	190	197.385	47.33
11-02-2021	214	216	210	212	8694900	226.62	195.21	190.16	197.245	46.30
15-02-2021	212	226	212	222	38826500	226.58	195.73	190.38	197.155	51.94
16-02-2021	222	230	222	226	33611000	226.86	196.26	190.62	197.085	54.02
17-02-2021	228	234	218	222	44968800	227.02	196.78	190.84	197.005	51.61
18-02-2021	222	228	218	220	23716200	227.02	197.23	191.06	196.915	50.41
19-02-2021	220	226	212	220	27703700	226.86	197.72	191.307	196.815	50.41
22-02-2021	226	226	216	218	12602400	226.82	198.25	191.533	196.725	49.07
23-02-2021	218	220	212	212	13514900	226.54	198.77	191.727	196.605	45.21
24-02-2021	212	214	206	210	24510000	226.3	199.32	191.913	196.475	43.97
25-02-2021	210	212	206	208	10604700	225.9	199.78	192.087	196.345	42.71
26-02-2021	206	210	202	206	13932300	225.54	200.26	192.253	196.185	41.43
01-03-2021	208	224	204	214	57938200	225.34	200.89	192.473	196.115	48.13
02-03-2021	216	220	210	210	16754600	225.1	201.52	192.673	195.975	45.34
03-03-2021	210	214	208	208	8536200	224.86	202.12	192.853	195.895	43.96
04-03-2021	208	208	202	204	11444100	224.46	202.68	193.027	195.785	41.27
05-03-2021	204	204	200	202	9710500	223.94	203.23	193.167	195.685	39.95
08-03-2021	204	206	200	204	6204300	223.02	203.77	193.327	195.545	41.95
09-03-2021	202	206	200	202	6982100	222.14	204.29	193.48	195.405	40.50
10-03-2021	202	208	200	204	7934400	221.3	204.78	193.647	195.315	42.63
12-03-2021	204	212	204	210	14187700	220.62	205.34	193.847	195.225	48.60
15-03-2021	214	214	206	210	8136400	220.18	205.88	194.047	195.175	48.60
16-03-2021	210	212	206	208	5204900	219.94	206.44	194.247	195.115	46.72
17-03-2021	206	210	204	206	6412700	219.62	206.98	194.427	195.045	44.85
18-03-2021	208	210	206	208	3304200	219.26	207.52	194.64	194.985	47.13
19-03-2021	208	210	206	206	2921900	218.94	208.04	194.833	194.875	45.12
22-03-2021	206	212	206	210	9368200	218.22	208.59	195.047	194.815	49.73
23-03-2021	210	212	206	206	9851000	217.62	209.1	195.24	194.755	45.61
24-03-2021	206	206	200	202	8139000	216.06	209.57	195.393	194.685	41.87
25-03-2021	204	204	196	200	11778800	214.66	209.99	195.54	194.605	40.10
26-03-2021	200	202	199	200	4786400	213.46	210.43	195.673	194.545	40.10
29-03-2021	202	204	200	202	2520600	212.38	210.86	195.807	194.485	42.90
30-03-2021	202	202	196	196	5524500	211.34	211.23	195.907	194.365	37.27
31-03-2021	196	198	189	192	9252200	210.42	211.57	195.993	194.225	34.07
01-04-2021	192	198	186	189	11506300	209.64	211.88	196.067	194.06	31.85
05-04-2021	189	193	186	187	6534400	208.7	212.19	196.133	193.845	30.43
06-04-2021	187	192	183	190	8101900	207.74	212.52	196.233	193.715	35.11
07-04-2021	190	194	187	192	3882600	207.02	212.89	196.32	193.605	38.09
08-04-2021	192	197	191	196	3955200	206.58	213.3	196.427	193.505	43.67
09-04-2021	196	197	193	194	4364300	206.3	213.64	196.5	193.415	41.65
12-04-2021	194	194	188	191	5036600	206.04	213.97	196.553	193.35	38.75
13-04-2021	190	192	181	184	8279700	205.82	214.26	196.593	193.27	32.99
14-04-2021	185	189	185	187	2979000	205.48	214.58	196.647	193.195	37.29
15-04-2021	189	189	186	187	2156600	205.02	214.83	196.68	193.14	37.29
16-04-2021	188	190	184	186	1941700	204.58	215.06	196.713	193.08	36.39
19-04-2021	186	189	185	187	2001800	204.08	215.28	196.767	193.045	38.01
20-04-2021	187	189	184	188	3422600	203.76	215.27	196.813	193.015	39.66
21-04-2021	188	188	185	187	2230200	203.34	215.12	196.833	192.98	38.55
22-04-2021	187	190	184	185	5834200	202.72	214.83	196.867	192.95	36.37
23-04-2021	185	186	181	182	8297700	202.12	214.47	196.96	192.91	33.31
26-04-2021	183	183	178	179	6414400	201.42	214.16	197.047	192.855	30.55
27-04-2021	179	180	173	176	15019100	200.7	213.66	197.04	192.795	28.05
28-04-2021	176	178	175	176	4439500	199.78	213.18	197.08	192.73	28.05
29-04-2021	177	180	176	179	6880700	198.84	212.85	197.12	192.675	34.29
30-04-2021	182	186	180	183	9748500	198.06	212.54	197.207	192.645	41.58
03-05-2021	183	193	181	190	18319300	197.46	212.24	197.307	192.66	51.67
04-05-2021	190	193	188	190	5024000	196.86	211.86	197.433	192.695	51.67
05-05-2021	190	191	187	187	7628000	196.24	211.53	197.58	192.71	47.58
06-05-2021	186	189	183	187	7312700	195.74	211.14	197.76	192.73	47.58
07-05-2021	187	189	183	184	2336600	195.22	210.76	197.953	192.74	43.59
10-05-2021	185	187	184	185	3143300	194.76	210.33	198.107	192.755	45.24
11-05-2021	186	186	182	185	7958400	194.34	209.94	198.287	192.775	45.24
17-05-2021	184	185	179	180	2982600	193.66	209.5	198.48	192.77	38.67
18-05-2021	180	180	174	179	2291300	193.04	209.07	198.693	192.765	37.50
19-05-2021	179	192	175	189	22794000	192.66	208.76	198.967	192.805	52.88
20-05-2021	189	208	179	184	140613600	192.26	208.36	199.207	192.835	46.69
21-05-2021	185	192	181	185	13304600	191.92	207.93	199.46	192.855	48.00
24-05-2021	187	192	187	189	24659500	191.62	207.32	199.72	192.9	52.98
25-05-2021	190	192	188	188	9055700	191.34	206.74	199.973	192.945	51.65
27-05-2021	189	193	186	190	10092200	191.06	206.18	200.207	193	54.13
28-05-2021	193	193	188	191	6022200	190.68	205.65	200.453	193.055	55.37
31-05-2021	192	193	189	193	9831900	190.34	205.26	200.7	193.12	57.81
02-06-2021	194	206	193	194	49426900	190.06	205	200.98	193.2	59.02
03-06-2021	196	198	193	196	9597400	189.86	204.74	201.273	193.285	61.40
04-06-2021	195	197	191	194	7390300	189.58	204.42	201.54	193.375	57.79
07-06-2021	195	196	192	193	4240900	189.32	204.13	201.8	193.455	56.01
08-06-2021	194	195	192	193	7267200	188.98	203.6	202.053	193.53	56.01
09-06-2021	193	195	193	194	4750400	188.74	203.18	202.313	193.615	57.52
10-06-2021	194	204	194	196	16466000	188.62	202.34	202.587	193.7	60.46
11-06-2021	197	199	196	199	6977200	188.6	201.63	202.86	193.805	64.42
14-06-2021	199	210	192	192	81427900	188.44	200.95	203.1	193.865	51.45
15-06-2021	194	198	192	193	13450400	188.26	200.32	203.327	193.92	52.91
16-06-2021	194	195	190	192	8117800	188.18	199.76	203.547	193.975	51.25
17-06-2021	191	193	190	193	5386600	188.2	199.31	203.78	194.045	52.84
18-06-2021	193	194	183	185	14939500	188.12	198.88	203.96	194.08	41.24
21-06-2021	185	185	180	183	9488900	188.04	198.37	204.14	194.11	38.94
22-06-2021	185	189	184	188	4949700	188	197.87	204.347	194.175	46.92
23-06-2021	190	191	183	185	8811300	187.86	197.44	204.547	194.205	43.27
24-06-2021	188	193	183	188	9018400	187.7	197.14	204.767	194.245	47.65
25-06-2021	188	191	183	184	4440400	187.5	196.9	204.927	194.25	42.89
28-06-2021	184	188	172	176	9581400	187.2	196.62	205.047	194.215	35.29
29-06-2021	176	186	175	178	14169600	187.08	196.45	205.2	194.215	38.24
30-06-2021	179	181	175	179	2805700	186.92	196.2	205.36	194.215	39.72
01-07-2021	180	180	176	178	2194200	186.74	195.88	205.467	194.195	38.72
02-07-2021	176	181	176	179	1749100	186.6	195.59	205.573	194.185	40.33
05-07-2021	179	183	175	176	6137200	186.38	195.23	205.647	194.17	37.17
06-07-2021	177	178	175	178	1949600	186.18	194.97	205.573	194.155	40.52
07-07-2021	178	178	172	173	9901100	185.9	194.62	205.38	194.1	35.43
08-07-2021	173	175	173	174	3834600	185.68	194.2	205.113	194.07	37.13
09-07-2021	175	175	173	174	2365600	185.52	193.82	204.82	194.1	37.13
12-07-2021	174	174	172	172	3746500	185.38	193.4	204.567	194.13	35.00
13-07-2021	172	175	171	172	10069500	185.3	193	204.207	194.105	35.00
14-07-2021	172	172	166	169	4515300	185.16	192.47	203.84	194.1	31.81
15-07-2021	169	170	161	170	7441400	184.98	191.91	203.56	194.085	33.97
16-07-2021	170	171	166	170	4711300	184.72	191.39	203.267	194.085	33.97
19-07-2021	170	170	166	168	748400	184.28	190.87	202.92	194.05	31.65
21-07-2021	168	170	166	168	3478100	183.84	190.35	202.52	194.035	31.65
22-07-2021	168	171	168	171	2604200	183.52	189.88	202.193	194.065	38.91
23-07-2021	171	171	169	171	1459400	183.2	189.47	201.827	194.12	38.91
26-07-2021	172	172	168	168	1844700	182.88	189.05	201.467	194.185	34.64
27-07-2021	169	169	166	167	2695600	182.52	188.64	201.06	194.21	33.33
28-07-2021	167	167	162	163	6161400	182.08	188.21	200.653	194.235	28.65
29-07-2021	163	164	161	163	3428000	181.74	187.7	200.247	194.295	28.65
30-07-2021	164	165	162	163	2091800	181.42	187.23	199.853	194.375	28.65
02-08-2021	163	163	160	162	1991200	180.88	186.77	199.467	194.445	27.45
03-08-2021	162	163	160	163	3663900	180.46	186.36	199.06	194.52	30.59
04-08-2021	164	167	164	166	2136600	180.08	186	198.647	194.615	39.10
05-08-2021	167	167	163	167	3678400	179.64	185.63	198.093	194.7	41.67
06-08-2021	167	169	160	163	6477200	179.14	185.24	197.54	194.765	35.26
09-08-2021	163	164	160	162	5018300	178.58	184.82	196.98	194.8	33.86
10-08-2021	162	163	160	161	1793000	177.98	184.33	196.427	194.835	32.47
12-08-2021	161	162	159	160	4977500	177.32	183.83	195.947	194.855	31.10
13-08-2021	160	161	159	161	2171100	176.66	183.36	195.553	194.9	34.10
16-08-2021	161	161	156	156	10817900	175.86	182.86	195.113	194.92	27.62
18-08-2021	156	159	156	156	4268600	175.1	182.34	194.647	194.93	27.62
19-08-2021	156	158	149	150	9495500	174.24	181.78	194.167	194.91	21.84
20-08-2021	150	151	145	150	7478100	173.38	181.18	193.527	194.885	21.84
23-08-2021	149	156	149	154	5183200	172.58	180.66	192.98	194.88	32.72
24-08-2021	155	155	152	153	6307400	171.72	180.17	192.133	194.87	31.54
25-08-2021	153	154	151	153	3198600	170.8	179.7	191.353	194.845	31.54
26-08-2021	153	154	150	152	4964000	170	179.22	190.633	194.825	30.27
27-08-2021	152	153	149	151	5995900	169.16	178.71	189.933	194.785	29.02
30-08-2021	151	152	149	150	11311000	168.32	178.25	189.28	194.74	27.77
31-08-2021	150	154	150	152	5369300	167.5	177.85	188.707	194.71	33.87
01-09-2021	153	153	151	152	3071700	166.84	177.48	188.2	194.68	33.87
02-09-2021	152	155	151	153	9889000	166.24	177.14	187.66	194.665	36.95
03-09-2021	153	158	153	155	35437400	165.58	176.79	187.107	194.655	42.71
06-09-2021	157	159	155	156	21161400	165	176.43	186.627	194.66	45.40
07-09-2021	158	160	156	160	19817400	164.44	176.07	186.24	194.685	54.57
08-09-2021	162	163	157	158	16164000	163.92	175.71	185.907	194.675	50.04
09-09-2021	158	158	155	157	8409900	163.54	175.37	185.593	194.67	47.90
10-09-2021	157	158	156	158	2736300	163.14	175.11	185.347	194.685	50.20
13-09-2021	159	159	156	158	6978500	162.72	174.82	185.04	194.7	50.20
14-09-2021	159	165	158	159	24340700	162.34	174.54	184.7	194.685	52.61
15-09-2021	158	163	158	163	25082100	162.02	174.31	184.4	194.685	60.81
16-09-2021	163	170	162	170	43875300	161.9	174.14	184.12	194.71	70.45
17-09-2021	174	174	168	169	31418900	161.72	173.95	183.887	194.61	67.88
20-09-2021	169	169	167	168	7376900	161.62	173.76	183.62	194.44	65.32
21-09-2021	167	167	158	165	10045800	161.44	173.56	183.28	194.195	58.21
22-09-2021	165	171	164	167	5764500	161.3	173.41	182.98	193.94	61.24
23-09-2021	167	170	164	169	10148500	161.24	173.31	182.68	193.735	64.04
24-09-2021	170	171	168	168	9334500	161.16	173.23	182.387	193.445	61.64
27-09-2021	170	170	167	169	4705400	161.16	173.16	182.033	193.17	63.13
28-09-2021	170	170	167	168	4594100	161.12	173.05	181.647	192.95	60.60
29-09-2021	168	168	166	166	5071900	161.04	172.88	181.273	192.71	55.78
30-09-2021	166	167	164	165	5706500	160.98	172.63	180.907	192.435	53.49
01-10-2021	165	172	163	171	14182900	161.04	172.44	180.58	192.15	63.24
04-10-2021	172	180	171	178	34151400	161.18	172.35	180.313	191.94	70.91
05-10-2021	180	183	175	179	32265100	161.34	172.27	180.093	191.705	71.81
06-10-2021	181	185	179	183	11322600	161.64	172.26	179.913	191.51	75.14
07-10-2021	183	183	179	181	16125400	161.92	172.22	179.733	191.275	70.65
08-10-2021	181	185	180	183	13403800	162.32	172.2	179.58	191.07	72.43
11-10-2021	184	194	184	193	23243000	162.92	172.33	179.44	190.915	79.20
12-10-2021	193	195	186	187	25721000	163.4	172.41	179.287	190.74	68.35
13-10-2021	186	191	184	188	12232100	163.92	172.4	179.153	190.58	69.11
14-10-2021	188	189	181	189	8608300	164.44	172.45	179.053	190.405	69.89
15-10-2021	189	189	184	188	4887200	164.88	172.48	178.96	190.205	68.04
18-10-2021	188	191	186	189	2865800	165.32	172.48	178.86	189.9	68.93
19-10-2021	190	191	186	187	5066000	165.8	172.47	178.76	189.605	65.05
21-10-2021	188	189	181	185	7913600	166.26	172.42	178.633	189.3	61.34
22-10-2021	184	186	183	184	2844100	166.72	172.35	178.46	189	59.51
25-10-2021	184	186	176	183	7340300	167.18	172.25	178.28	188.755	57.65
26-10-2021	183	184	180	182	4300000	167.6	172.13	178.107	188.565	55.78
27-10-2021	182	184	179	183	3467400	168.14	172	177.953	188.37	57.28
28-10-2021	183	183	171	173	9929300	168.48	171.79	177.72	188.105	42.01
29-10-2021	173	176	172	173	5605400	168.94	171.59	177.5	187.86	42.01
01-11-2021	175	178	174	178	2102800	169.5	171.44	177.287	187.52	49.77
02-11-2021	178	179	175	176	1253700	169.94	171.26	177.087	187.22	47.06
03-11-2021	176	178	173	174	6282400	170.36	171.04	176.9	186.69	44.45
04-11-2021	174	178	174	178	1860800	170.86	170.83	176.753	186.23	50.38
05-11-2021	178	179	174	178	1937400	171.38	170.69	176.607	185.82	50.38
08-11-2021	174	178	168	177	612600	171.9	170.53	176.44	185.425	48.86
09-11-2021	178	181	176	176	4277700	172.42	170.37	176.307	185.065	47.34
10-11-2021	176	179	174	179	2636000	172.96	170.23	176.22	184.77	52.17
11-11-2021	179	179	176	178	7340400	173.48	170.16	176.147	184.52	50.51
12-11-2021	178	181	177	178	1272800	173.98	170.11	176.087	184.24	50.51
15-11-2021	179	180	176	176	2442500	174.4	169.99	175.993	183.93	47.03
16-11-2021	176	178	175	176	1298200	174.8	169.9	175.887	183.67	47.03
17-11-2021	177	178	175	176	3444100	175.12	169.78	175.753	183.46	47.03
18-11-2021	176	176	173	175	1342900	175.46	169.69	175.627	183.295	45.08
19-11-2021	176	176	172	175	822100	175.82	169.68	175.52	183.15	45.08
22-11-2021	174	174	168	170	11637100	176.06	169.6	175.427	183.025	36.38
23-11-2021	170	173	170	172	1987100	176.34	169.53	175.327	182.865	41.26
24-11-2021	172	174	170	172	2642400	176.6	169.47	175.227	182.675	41.26
25-11-2021	172	173	169	172	2673700	176.78	169.4	175.133	182.495	41.26
26-11-2021	172	172	168	168	2797100	176.74	169.32	175.007	182.275	34.62
29-11-2021	168	170	165	170	2730700	176.76	169.24	174.887	182.105	39.84
30-11-2021	170	170	166	166	1963700	176.72	169.17	174.747	181.895	34.00
01-12-2021	166	167	159	164	3692100	176.7	169.07	174.607	181.635	31.51
02-12-2021	164	166	163	166	970200	176.68	168.99	174.5	181.405	36.51
03-12-2021	166	169	163	169	868300	176.68	168.96	174.433	181.18	43.21
06-12-2021	169	169	163	165	1195200	176.62	168.89	174.36	180.945	37.53
07-12-2021	165	166	163	166	1167600	176.56	168.86	174.293	180.665	39.66
08-12-2021	167	167	163	166	1514400	176.52	168.82	174.207	180.365	39.66
09-12-2021	166	166	163	166	2562100	176.52	168.78	174.093	180.085	39.66
10-12-2021	166	166	163	164	841300	176.5	168.74	173.92	179.805	36.54
13-12-2021	163	166	163	164	944100	176.36	168.7	173.747	179.525	36.54
14-12-2021	164	166	164	164	1038500	176.08	168.63	173.593	179.255	36.54
15-12-2021	166	168	163	167	1934700	175.84	168.59	173.46	179.03	44.70
16-12-2021	167	168	163	167	659000	175.52	168.58	173.347	178.815	44.70
17-12-2021	167	167	164	166	589100	175.22	168.57	173.22	178.605	42.58
20-12-2021	166	166	162	164	1294500	174.84	168.58	173.08	178.395	38.64
21-12-2021	164	164	161	164	3234500	174.26	168.59	172.973	178.145	38.64
22-12-2021	163	163	159	159	1287400	173.7	168.55	172.84	177.89	30.47
23-12-2021	159	159	155	157	1714500	173.08	168.5	172.627	177.635	27.92
24-12-2021	157	157	154	157	1319400	172.44	168.44	172.447	177.4	27.92
27-12-2021	157	157	150	150	24360600	171.68	168.28	172.213	177.14	20.85
28-12-2021	151	152	149	152	23667300	170.94	168.13	171.967	176.88	26.57
29-12-2021	153	154	150	154	2553200	170.28	168.04	171.74	176.64	31.88
30-12-2021	153	156	150	156	10380400	169.7	167.98	171.513	176.4	36.79
03-01-2022	156	158	149	154	8518800	169.1	167.91	171.267	176.12	34.14
04-01-2022	152	153	149	150	6027000	168.44	167.81	170.98	175.82	29.55
05-01-2022	150	152	147	151	5040000	167.82	167.71	170.693	175.535	32.01
06-01-2022	151	151	149	151	2973100	167.18	167.66	170.393	175.26	32.01
07-01-2022	151	151	149	150	5079100	166.72	167.6	170.1	174.97	30.76
10-01-2022	150	151	149	150	1706500	166.26	167.6	169.813	174.69	30.76
11-01-2022	150	150	148	149	2307600	165.68	167.59	169.52	174.385	29.44
12-01-2022	149	150	148	150	2169000	165.16	167.55	169.227	174.105	32.57
13-01-2022	149	150	148	149	5728600	164.66	167.51	168.913	173.84	31.08
14-01-2022	149	150	142	147	4512600	164.04	167.45	168.567	173.575	28.30
17-01-2022	147	149	142	147	1815700	163.42	167.4	168.267	173.31	28.30
18-01-2022	147	149	145	149	948800	162.86	167.38	167.973	173.045	35.05
19-01-2022	149	149	145	148	1567300	162.3	167.36	167.68	172.805	33.36
20-01-2022	148	149	144	149	1499000	161.7	167.33	167.387	172.59	36.65
21-01-2022	148	149	145	145	1621400	161.04	167.26	167.12	172.37	30.22
24-01-2022	145	147	142	145	597500	160.38	167.18	166.867	172.16	30.22
25-01-2022	146	149	142	142	2793900	159.7	167.05	166.56	171.92	26.22
26-01-2022	141	145	141	143	474100	159.04	166.92	166.28	171.675	29.57
27-01-2022	142	147	140	143	2153300	158.38	166.75	165.98	171.41	29.57
28-01-2022	143	147	142	147	2421500	157.82	166.64	165.733	171.175	41.81
31-01-2022	147	149	146	147	2228100	157.26	166.54	165.54	170.955	41.81
02-02-2022	147	149	146	148	1195900	156.82	166.44	165.34	170.775	44.60
03-02-2022	148	149	146	149	1616400	156.36	166.35	165.14	170.585	47.33
04-02-2022	150	152	146	150	4059900	155.92	166.26	164.953	170.4	49.97
07-02-2022	151	151	148	149	3317000	155.46	166.12	164.753	170.215	47.41
08-02-2022	149	151	148	148	2784500	155.06	165.9	164.567	170.02	44.92
09-02-2022	148	149	148	149	1034700	154.64	165.7	164.373	169.825	47.87
10-02-2022	149	152	147	150	4835500	154.32	165.52	164.22	169.64	50.70
11-02-2022	150	151	147	150	816600	154.04	165.37	164.06	169.465	50.70
14-02-2022	150	150	148	148	1279400	153.68	165.18	163.887	169.295	45.02
15-02-2022	148	149	148	148	1091800	153.26	164.97	163.727	169.14	45.02
16-02-2022	148	151	148	150	7731400	152.96	164.79	163.58	169.01	51.34
17-02-2022	150	151	149	149	2739000	152.62	164.59	163.447	168.875	48.35
18-02-2022	149	151	148	151	7200700	152.32	164.42	163.32	168.735	54.11
21-02-2022	151	152	148	149	5875700	151.98	164.25	163.18	168.565	48.31
22-02-2022	150	150	147	149	744200	151.68	164.09	163.053	168.36	48.31
23-02-2022	149	150	147	150	13415200	151.4	163.88	162.933	168.16	51.34
24-02-2022	150	151	142	146	6476500	151.04	163.56	162.767	167.955	40.99
25-02-2022	145	146	141	145	1578200	150.6	163.22	162.593	167.745	38.89
01-03-2022	145	145	142	144	2606800	150.14	162.83	162.433	167.545	36.84
02-03-2022	144	144	142	143	2017500	149.68	162.45	162.273	167.335	34.87
04-03-2022	143	146	141	146	4059800	149.32	162.08	162.16	167.14	44.47
07-03-2022	144	144	141	143	1587500	148.9	161.58	162.027	166.955	38.38
08-03-2022	143	148	142	144	3856300	148.6	161.15	161.9	166.78	41.27
09-03-2022	145	147	143	145	8334300	148.36	160.72	161.787	166.56	44.09
10-03-2022	148	148	145	145	5596900	148.12	160.28	161.667	166.365	44.09
11-03-2022	145	145	143	144	3336900	148	159.84	161.52	166.16	41.76
14-03-2022	145	146	141	143	2107100	147.82	159.38	161.36	165.93	39.52
15-03-2022	143	144	141	143	1899900	147.6	158.94	161.227	165.705	39.52
16-03-2022	144	144	140	142	1891100	147.32	158.51	161.093	165.465	37.20
17-03-2022	141	147	141	145	3848700	147.14	158.12	160.987	165.235	47.21
18-03-2022	145	145	140	143	982100	147	157.72	160.873	164.985	42.36
21-03-2022	147	147	143	143	3446900	146.84	157.33	160.753	164.73	42.36
22-03-2022	144	145	142	143	4256000	146.68	156.93	160.667	164.465	42.36
23-03-2022	142	145	142	144	1888200	146.56	156.64	160.587	164.215	45.84
24-03-2022	145	145	142	144	4809100	146.44	156.35	160.547	163.97	45.84
25-03-2022	144	144	142	143	1068600	146.32	156	160.5	163.72	42.84
28-03-2022	144	144	142	144	1485300	146.2	155.68	160.433	163.47	46.60
29-03-2022	145	145	143	144	1977000	146.1	155.38	160.373	163.21	46.60
30-03-2022	145	145	143	144	1416700	146.04	155.04	160.313	162.935	46.60
31-03-2022	145	146	144	145	2364700	146	154.71	160.267	162.7	50.65
01-04-2022	146	146	142	145	1403300	145.92	154.39	160.227	162.46	50.65
04-04-2022	146	146	144	145	456600	145.86	154.08	160.193	162.225	50.65
05-04-2022	146	146	143	144	2029400	145.76	153.73	160.14	161.98	46.27
06-04-2022	144	146	142	146	1928600	145.78	153.41	160.1	161.785	54.71
07-04-2022	147	148	145	147	4654400	145.82	153.1	160.06	161.605	58.24
08-04-2022	148	149	147	147	3094600	145.92	152.81	160.007	161.4	58.24
11-04-2022	148	148	144	147	2298500	146	152.52	159.947	161.21	58.24
12-04-2022	147	147	143	147	1324700	146.08	152.23	159.86	161.005	58.24
13-04-2022	147	147	144	146	1669000	146.06	151.94	159.78	160.815	52.71
14-04-2022	145	147	144	145	5642200	146.02	151.64	159.7	160.66	47.82
18-04-2022	146	147	144	146	652200	145.98	151.4	159.62	160.5	52.56
19-04-2022	144	145	143	145	605200	145.9	151.13	159.533	160.33	47.88
20-04-2022	145	145	143	144	872400	145.78	150.85	159.433	160.16	43.69
21-04-2022	143	149	142	147	5049100	145.74	150.6	159.327	160	56.10
22-04-2022	145	147	143	144	678500	145.66	150.36	159.153	159.84	45.34
25-04-2022	144	145	138	143	3016800	145.54	150.09	158.98	159.665	42.42
26-04-2022	144	144	143	143	544400	145.4	149.86	158.813	159.515	42.42
27-04-2022	146	146	143	145	869200	145.3	149.67	158.68	159.37	49.90
28-04-2022	145	146	144	145	263100	145.24	149.46	158.533	159.225	49.90
09-05-2022	146	146	140	146	1646900	145.2	149.23	158.38	159.095	53.42
10-05-2022	146	146	142	145	1558300	145.1	149.03	158.227	158.96	49.67
11-05-2022	144	145	140	141	4297600	144.94	148.78	158.04	158.82	38.13
12-05-2022	140	144	140	142	975900	144.76	148.54	157.867	158.68	41.77
13-05-2022	140	144	139	143	1325900	144.64	148.31	157.713	158.545	45.24
17-05-2022	143	145	142	145	1669200	144.56	148.12	157.58	158.43	51.47
18-05-2022	145	145	143	144	260800	144.44	147.92	157.4	158.31	48.50
19-05-2022	143	145	142	143	3818600	144.38	147.71	157.167	158.17	45.66
20-05-2022	145	145	143	145	4409300	144.38	147.49	156.94	158.04	51.75
23-05-2022	145	145	141	141	2541900	144.32	147.23	156.66	157.905	41.69
24-05-2022	144	144	139	142	2960700	144.3	146.99	156.4	157.78	44.59
25-05-2022	143	143	142	143	919100	144.24	146.78	156.133	157.68	47.41
27-05-2022	143	150	141	145	8259900	144.28	146.59	155.813	157.59	52.59
30-05-2022	148	149	142	145	2986800	144.3	146.45	155.533	157.5	52.59
31-05-2022	145	147	144	146	1874600	144.32	146.34	155.253	157.42	55.16
02-06-2022	146	147	144	145	5315400	144.32	146.22	154.96	157.33	52.12
03-06-2022	146	146	143	145	2146400	144.34	146.17	154.673	157.225	52.12
06-06-2022	148	148	145	147	5670600	144.42	146.12	154.393	157.125	57.54
07-06-2022	148	148	146	148	3430300	144.52	146.06	154.133	157.05	59.98
08-06-2022	148	148	146	147	1427100	144.62	145.97	153.88	156.975	56.49
09-06-2022	148	148	146	147	4711300	144.66	145.9	153.633	156.905	56.49
10-06-2022	146	147	146	147	3418100	144.74	145.87	153.393	156.84	56.49
13-06-2022	146	147	145	146	7000300	144.8	145.82	153.153	156.765	52.65
14-06-2022	147	159	146	155	22947800	145.04	145.86	152.967	156.76	71.44
15-06-2022	158	159	150	152	10664300	145.2	145.88	152.827	156.74	62.53
16-06-2022	152	155	150	154	5920800	145.4	145.92	152.7	156.76	65.61
17-06-2022	155	155	151	152	2019100	145.58	145.95	152.527	156.77	60.28
20-06-2022	152	154	149	152	4152800	145.74	145.97	152.367	156.76	60.28
21-06-2022	153	153	149	150	6761700	145.86	145.98	152.207	156.745	55.09
22-06-2022	151	151	149	151	5226000	146	146.02	152.027	156.735	57.08
23-06-2022	152	152	149	150	5062300	146.1	146.05	151.84	156.725	54.48
24-06-2022	152	152	150	151	2999200	146.22	146.07	151.667	156.725	56.61
27-06-2022	151	153	149	150	2614700	146.32	146.09	151.493	156.725	53.89
28-06-2022	151	152	150	152	1884200	146.48	146.12	151.313	156.725	58.21
29-06-2022	151	151	146	149	5202500	146.54	146.16	151.12	156.71	50.56
30-06-2022	147	147	141	143	8982200	146.46	146.14	150.887	156.66	39.41
01-07-2022	143	145	142	144	2525600	146.4	146.16	150.673	156.605	41.72
04-07-2022	144	145	141	145	3097700	146.36	146.18	150.467	156.55	44.01
05-07-2022	145	146	143	144	876700	146.3	146.19	150.253	156.47	42.22
06-07-2022	146	146	144	145	4319800	146.28	146.17	150.053	156.405	44.65
07-07-2022	145	146	144	145	13111800	146.28	146.15	149.853	156.345	44.65
08-07-2022	145	146	143	145	898500	146.26	146.12	149.687	156.28	44.65
11-07-2022	146	146	143	143	1918200	146.22	146.06	149.493	156.205	40.41
12-07-2022	145	147	144	147	5927100	146.28	146.03	149.327	156.145	50.53
13-07-2022	147	148	145	145	6228000	146.24	145.99	149.147	156.055	46.29
14-07-2022	145	147	145	147	6901000	146.3	145.98	149.007	155.94	50.74
15-07-2022	147	148	145	148	6639800	146.4	145.97	148.86	155.835	52.84
18-07-2022	148	148	145	148	1397100	146.5	145.95	148.74	155.735	52.84
19-07-2022	148	148	146	146	2083900	146.52	145.91	148.62	155.64	48.08
20-07-2022	147	148	145	148	2163700	146.58	145.91	148.5	155.545	52.67
21-07-2022	148	149	146	147	1738600	146.6	145.9	148.353	155.435	50.28
22-07-2022	148	148	147	147	869200	146.64	145.87	148.233	155.33	50.28
25-07-2022	147	149	145	148	605800	146.78	145.86	148.113	155.225	52.77
26-07-2022	149	149	145	147	1298700	146.88	145.82	147.987	155.12	50.07
27-07-2022	145	147	145	147	1111600	146.96	145.8	147.86	155.025	50.07
28-07-2022	148	148	145	148	1401300	147.02	145.79	147.753	154.94	52.86
29-07-2022	148	148	145	148	3284100	147.1	145.77	147.647	154.825	52.86
01-08-2022	148	149	147	148	2700500	147.2	145.79	147.54	154.675	52.86
02-08-2022	148	148	147	148	772500	147.26	145.82	147.413	154.52	52.86
03-08-2022	147	148	146	148	1889500	147.4	145.86	147.287	154.345	52.86
04-08-2022	147	148	146	148	1083800	147.52	145.91	147.167	154.18	52.86
05-08-2022	148	148	146	148	1020400	147.62	145.93	147.06	154.005	52.86
08-08-2022	148	150	147	149	4977900	147.7	145.99	146.96	153.785	56.92
09-08-2022	150	151	147	148	3584900	147.76	146.03	146.887	153.59	52.09
10-08-2022	150	150	147	149	4500400	147.82	146.07	146.833	153.395	56.10
11-08-2022	149	198	148	198	129346100	148.88	146.6	147.107	153.44	91.89
12-08-2022	204	204	182	189	50497800	149.76	147.05	147.367	153.445	79.13
15-08-2022	189	208	189	202	83333500	150.86	147.64	147.7	153.51	82.84
16-08-2022	210	226	202	208	365099800	152.06	148.29	148.06	153.615	84.23
18-08-2022	210	214	200	204	64721200	153.2	148.91	148.38	153.71	79.59
19-08-2022	208	208	196	197	45243700	154.2	149.43	148.667	153.775	72.11
22-08-2022	199	199	185	185	41888500	154.96	149.85	148.9	153.785	61.45
23-08-2022	183	187	176	177	59121500	155.58	150.19	149.073	153.76	55.55
24-08-2022	170	181	170	178	19304100	156.04	150.54	149.253	153.735	56.12
25-08-2022	178	182	177	181	32588200	156.62	150.91	149.46	153.775	57.86
26-08-2022	182	184	179	180	14630600	157.14	151.27	149.66	153.81	57.05
29-08-2022	179	183	178	180	15207400	157.7	151.64	149.867	153.82	57.05
30-08-2022	180	183	178	181	10802600	158.28	152.01	150.073	153.845	57.73
31-08-2022	181	182	178	180	13657500	158.88	152.37	150.28	153.875	56.76
01-09-2022	180	180	172	175	20915800	159.36	152.68	150.467	153.86	52.02
02-09-2022	176	176	172	174	12733000	159.84	152.97	150.647	153.84	51.10
05-09-2022	175	175	171	174	13719700	160.3	153.26	150.813	153.825	51.10
06-09-2022	165	185	165	181	42777400	160.92	153.62	151.033	153.85	57.23
07-09-2022	181	182	178	181	11819400	161.5	153.99	151.247	153.86	57.23
08-09-2022	182	192	179	186	61369900	162.24	154.39	151.52	153.9	61.26
09-09-2022	187	189	185	188	16607400	163.14	154.8	151.807	153.95	62.77
12-09-2022	190	195	188	194	35377000	164.14	155.27	152.153	154.04	66.93
13-09-2022	195	197	190	191	18125500	165.06	155.71	152.473	154.115	63.13
14-09-2022	191	192	185	187	12573300	165.92	156.11	152.767	154.17	58.37
15-09-2022	187	194	187	193	25116700	166.88	156.58	153.073	154.26	62.89
16-09-2022	195	204	193	194	46668700	167.86	157.07	153.387	154.355	63.60
19-09-2022	194	194	181	184	20421000	168.64	157.45	153.627	154.425	52.74
20-09-2022	184	188	179	183	18801700	169.44	157.83	153.853	154.48	51.79
21-09-2022	184	184	181	182	6518400	170.14	158.21	154.067	154.53	50.80
22-09-2022	182	185	180	183	8459300	170.9	158.57	154.293	154.585	51.79
23-09-2022	185	191	183	183	36248200	171.62	158.96	154.527	154.66	51.79
26-09-2022	184	184	177	180	20645600	172.26	159.33	154.733	154.71	48.40
27-09-2022	179	182	179	180	11051500	172.9	159.7	154.933	154.78	48.40
28-09-2022	180	180	175	175	11853900	173.48	160	155.1	154.835	42.97
29-09-2022	173	177	170	171	14637900	173.94	160.26	155.253	154.86	39.18
30-09-2022	171	175	165	174	13158300	174.48	160.54	155.427	154.885	43.22
03-10-2022	174	175	171	174	2595100	175.02	160.83	155.587	154.93	43.22
04-10-2022	173	180	172	179	7142800	175.64	161.21	155.787	154.995	49.69
05-10-2022	182	183	173	174	27790100	176.18	161.53	155.94	155.035	44.26
06-10-2022	175	176	173	175	4999100	176.74	161.85	156.113	155.08	45.54
07-10-2022	176	177	174	175	4539500	177.28	162.15	156.287	155.135	45.54
10-10-2022	174	175	171	174	4658700	177.8	162.45	156.447	155.185	44.36
11-10-2022	173	174	171	172	3589900	178.28	162.74	156.62	155.225	42.01
12-10-2022	172	173	166	169	10348900	178.7	162.98	156.78	155.235	38.70
13-10-2022	168	171	167	169	3684400	179.12	163.26	156.947	155.245	38.70
14-10-2022	170	172	169	169	3923600	179.54	163.53	157.12	155.26	38.70
17-10-2022	177	177	165	168	9868000	179.94	163.78	157.267	155.28	37.47
18-10-2022	167	167	165	166	7271700	180.28	163.99	157.42	155.29	35.07
19-10-2022	166	171	166	170	4393800	180.72	164.24	157.593	155.345	42.94
20-10-2022	171	180	170	178	21499300	181.3	164.56	157.813	155.45	54.76
21-10-2022	180	182	177	180	19811900	180.94	164.91	158.047	155.565	57.15
24-10-2022	181	183	177	182	14788300	180.8	165.28	158.3	155.725	59.45
25-10-2022	183	188	180	188	22391700	180.52	165.69	158.6	155.905	65.46
26-10-2022	188	194	182	185	26334000	180.06	166.06	158.88	156.06	60.62
27-10-2022	181	183	178	181	10045300	179.6	166.4	159.14	156.185	54.81
28-10-2022	183	189	181	188	26701700	179.42	166.81	159.427	156.355	61.73
31-10-2022	188	190	185	186	14223800	179.44	167.2	159.713	156.535	58.95
01-11-2022	185	192	183	186	21445300	179.62	167.6	160	156.71	58.95
02-11-2022	187	190	180	181	9622000	179.68	167.86	160.253	156.86	52.15
03-11-2022	180	182	180	180	3276300	179.66	168.14	160.493	157.01	50.89
04-11-2022	181	182	172	176	13439700	179.58	168.36	160.707	157.14	46.07
07-11-2022	177	178	170	172	15005900	179.42	168.56	160.9	157.255	41.82
08-11-2022	171	175	171	175	4721100	179.3	168.79	161.107	157.38	45.86
09-11-2022	175	177	171	175	7915100	179.2	169.04	161.313	157.51	45.86
10-11-2022	175	176	172	175	4995400	179.2	169.28	161.52	157.65	45.86
11-11-2022	176	177	172	177	5194800	179.26	169.55	161.733	157.8	48.82
14-11-2022	178	178	176	177	4767800	179.32	169.81	161.947	157.94	48.82
15-11-2022	177	180	175	177	10834600	179.24	170.08	162.16	158.085	48.82
16-11-2022	177	177	174	175	4021600	179.12	170.31	162.367	158.215	45.70
17-11-2022	175	176	173	176	2847800	178.92	170.58	162.567	158.37	47.50
18-11-2022	176	176	174	176	5181000	178.68	170.91	162.76	158.525	47.50
21-11-2022	176	177	174	176	3411800	178.32	171.23	162.953	158.695	47.50
22-11-2022	176	177	173	177	5026000	178.04	171.55	163.153	158.865	49.60
23-11-2022	177	179	175	177	8573500	177.84	171.88	163.353	159.035	49.60
24-11-2022	177	185	176	183	30292400	177.64	172.26	163.6	159.215	60.55
25-11-2022	183	185	180	182	7751900	177.4	172.63	163.847	159.39	58.28
28-11-2022	182	183	177	181	9820200	177.34	172.99	164.08	159.555	56.01
29-11-2022	180	182	177	181	6143000	177.3	173.37	164.32	159.715	56.01
30-11-2022	181	182	177	178	14486700	177.22	173.68	164.547	159.855	49.34
01-12-2022	188	190	174	177	32073300	177.1	174	164.747	159.995	47.32
02-12-2022	177	178	174	175	8269600	176.94	174.28	164.953	160.13	43.48
05-12-2022	175	175	171	172	10620200	176.78	174.52	165.147	160.245	38.44
06-12-2022	173	173	168	169	8976700	176.56	174.73	165.32	160.34	34.18
07-12-2022	170	171	167	170	6774600	176.46	174.97	165.487	160.44	36.70
08-12-2022	171	171	166	170	7713800	176.44	175.19	165.653	160.55	36.70
09-12-2022	170	170	168	170	4986400	176.36	175.42	165.813	160.66	36.70
12-12-2022	171	173	168	170	3577900	176.28	175.65	165.98	160.76	36.70
13-12-2022	170	170	168	170	2751300	176.1	175.87	166.173	160.865	36.70
14-12-2022	169	170	168	170	2058200	176.02	176.1	166.36	160.96	36.70
15-12-2022	170	170	168	170	1387500	175.92	176.33	166.54	161.065	36.70
16-12-2022	170	170	169	170	2669900	175.82	176.55	166.707	161.17	36.70
19-12-2022	170	170	168	169	4752700	175.72	176.76	166.873	161.265	34.32
20-12-2022	169	170	168	170	2235500	175.68	176.98	167.053	161.385	38.60
21-12-2022	170	170	166	169	4407200	175.68	177.19	167.213	161.505	36.07
22-12-2022	169	169	167	167	1205500	175.64	177.38	167.387	161.62	31.60
23-12-2022	167	169	165	166	6444100	175.58	177.56	167.547	161.735	29.63
26-12-2022	166	167	165	166	3245500	175.54	177.74	167.7	161.835	29.63
27-12-2022	170	170	166	168	1860000	175.58	177.93	167.853	161.96	38.54
28-12-2022	168	169	167	167	1603600	175.52	178.12	168	162.075	36.08
29-12-2022	167	168	166	168	3632100	175.32	178.31	168.147	162.19	40.19
30-12-2022	168	171	166	171	3420200	175.14	178.04	168.32	162.32	50.48
02-01-2023	171	172	163	167	19230200	174.84	177.82	168.467	162.435	40.48
03-01-2023	167	167	165	166	5040100	174.4	177.46	168.593	162.55	38.43
04-01-2023	167	168	163	163	10696400	173.96	177.01	168.693	162.65	33.03
05-01-2023	162	162	153	156	12001100	173.46	176.53	168.753	162.72	24.40
06-01-2023	162	162	155	160	4166500	172.9	176.16	168.84	162.795	34.87
09-01-2023	160	164	159	160	2786000	172.38	175.91	168.927	162.88	34.87
10-01-2023	160	160	155	159	3644500	171.84	175.73	169.013	162.96	33.52
11-01-2023	160	160	154	155	3223800	171.32	175.5	169.013	163.02	28.75
12-01-2023	156	158	155	155	3334900	170.82	175.24	169.033	163.075	28.75
13-01-2023	155	159	154	159	2332800	170.48	175.03	169.067	163.15	38.85
16-01-2023	159	160	155	159	3650000	170.22	174.82	169.113	163.23	38.85
17-01-2023	159	159	155	156	8763800	169.84	174.57	169.14	163.29	34.59
18-01-2023	156	159	156	157	3877100	169.48	174.34	169.187	163.355	37.07
19-01-2023	157	159	153	154	11089000	169.06	174.13	169.207	163.405	33.02
20-01-2023	154	157	154	155	2413700	168.62	173.94	169.24	163.455	35.55
24-01-2023	155	158	155	157	2347000	168.22	173.77	169.28	163.515	40.39
25-01-2023	157	160	156	158	8916500	167.84	173.54	169.333	163.58	42.71
26-01-2023	158	159	157	158	14295400	167.5	173.31	169.373	163.65	42.71
27-01-2023	159	162	156	161	59690600	167.2	173.06	169.453	163.725	49.53
30-01-2023	165	165	160	161	14421500	166.9	172.79	169.573	163.795	49.53
31-01-2023	162	162	160	161	3237200	166.6	172.46	169.687	163.865	49.53
01-02-2023	171	171	160	163	5164500	166.32	172.18	169.807	163.945	54.09
02-02-2023	163	168	162	166	12421000	166.1	171.97	169.953	164.04	59.93
03-02-2023	167	170	166	169	10267700	165.82	171.73	170.113	164.155	64.76
06-02-2023	170	172	167	168	10082400	165.54	171.47	170.267	164.27	62.07
07-02-2023	168	170	166	168	3072000	165.28	171.31	170.42	164.38	62.07
08-02-2023	168	169	167	169	1733400	165.04	171.17	170.593	164.5	63.81
09-02-2023	169	169	165	166	6319100	164.8	171.01	170.72	164.61	55.58
10-02-2023	166	166	162	164	5161000	164.54	170.82	170.847	164.695	50.86
13-02-2023	164	170	162	167	4067700	164.38	170.66	170.98	164.81	56.78
14-02-2023	167	169	167	169	4441600	164.32	170.55	171.12	164.94	60.22
15-02-2023	168	169	168	169	2670800	164.32	170.44	171.26	165.07	60.22
16-02-2023	169	169	168	169	2696700	164.3	170.38	171.413	165.19	60.22
17-02-2023	169	169	169	168	2880400	164.26	170.35	171.547	165.305	57.37
20-02-2023	168	170	168	169	9056700	164.24	170.3	171.693	165.42	59.44
21-02-2023	169	170	168	169	2849100	164.22	170.25	171.84	165.54	59.44
22-02-2023	169	170	166	169	4513500	164.2	170.15	171.98	165.68	59.44
23-02-2023	169	169	167	168	3010200	164.16	170.09	172.12	165.81	56.04
24-02-2023	169	169	166	168	4156700	164.12	170.02	172.26	165.935	56.04
27-02-2023	168	172	167	169	10926900	164.1	169.96	172.4	166.055	58.78
28-02-2023	169	177	168	175	53349100	164.22	169.97	172.58	166.21	70.59
01-03-2023	175	177	173	173	5323500	164.28	169.98	172.747	166.36	64.01
02-03-2023	174	176	172	174	6990700	164.38	170.03	172.92	166.505	65.73
03-03-2023	174	176	169	169	15755400	164.42	170.03	173.06	166.645	52.27
06-03-2023	169	170	168	170	3759200	164.5	170.04	173.207	166.785	54.28
07-03-2023	170	170	167	167	3802700	164.52	170.03	173.333	166.905	47.76
08-03-2023	167	169	165	169	4262600	164.54	170.06	173.467	167.025	51.91
09-03-2023	169	170	166	170	3177200	164.6	170.06	173.613	167.15	53.88
10-03-2023	170	170	167	167	8038000	164.58	169.95	173.733	167.255	47.58
13-03-2023	167	168	165	166	4005500	164.48	169.81	173.52	167.36	45.66
14-03-2023	168	168	164	164	5129900	164.42	169.63	173.353	167.455	42.02
15-03-2023	164	168	164	164	3430800	164.38	169.39	173.1	167.54	42.02
16-03-2023	165	166	160	162	7914200	164.36	169.16	172.793	167.61	38.46
17-03-2023	162	164	158	163	3087500	164.5	168.98	172.52	167.69	41.14
20-03-2023	164	165	162	163	1792600	164.56	168.73	172.293	167.77	41.14
21-03-2023	164	167	161	164	2693900	164.64	168.51	172.153	167.855	43.98
24-03-2023	164	167	162	163	9202100	164.72	168.28	172.06	167.94	41.81
27-03-2023	163	165	162	164	3383100	164.9	168.11	171.967	167.985	44.74
28-03-2023	164	169	164	168	7111800	165.16	167.99	171.88	168.065	54.61
29-03-2023	168	168	166	168	5242400	165.34	167.91	171.8	168.135	54.61
30-03-2023	168	168	166	167	3360000	165.5	167.86	171.713	168.21	51.92
31-03-2023	168	168	166	166	2338700	165.7	167.77	171.613	168.28	49.31
03-04-2023	166	167	163	163	7780400	165.82	167.65	171.5	168.345	42.41
04-04-2023	165	166	162	165	3104700	166.04	167.55	171.433	168.415	47.67
05-04-2023	165	166	161	163	20529500	166.2	167.41	171.36	168.48	43.40
06-04-2023	164	164	162	162	3231100	166.3	167.26	171.28	168.535	41.41
10-04-2023	164	164	159	161	7097200	166.36	167.1	171.147	168.59	39.45
11-04-2023	162	164	159	162	8519900	166.44	166.97	171.02	168.64	42.38
12-04-2023	162	162	160	162	6627300	166.46	166.83	170.86	168.705	42.38
13-04-2023	160	161	159	160	8501000	166.44	166.67	170.673	168.79	38.11
14-04-2023	161	165	161	161	3952400	166.44	166.52	170.453	168.875	41.29
17-04-2023	163	164	161	163	2437300	166.44	166.38	170.267	168.965	47.16
18-04-2023	163	164	161	163	2613300	166.38	166.24	170.107	169.06	47.16
26-04-2023	164	167	160	166	7914600	166.32	166.07	169.927	169.165	54.98
27-04-2023	168	172	167	169	20897300	166.34	165.94	169.76	169.285	61.16
28-04-2023	170	170	161	164	16094100	166.26	165.77	169.627	169.38	49.06
02-05-2023	166	177	165	167	57612200	166.22	165.63	169.52	169.5	54.84
03-05-2023	168	174	165	167	32066000	166.24	165.52	169.42	169.6	54.84
04-05-2023	169	171	168	170	12356500	166.36	165.45	169.333	169.725	60.08
05-05-2023	171	174	169	172	25620500	166.46	165.42	169.26	169.85	63.16
08-05-2023	172	185	171	182	52985000	166.72	165.52	169.273	170.02	73.96
09-05-2023	186	188	180	181	32966200	166.96	165.64	169.28	170.185	71.69
10-05-2023	183	185	180	182	23262100	167.22	165.76	169.327	170.365	72.60
11-05-2023	182	184	174	181	28188100	167.48	165.87	169.393	170.53	70.19
12-05-2023	182	184	179	183	12613600	167.76	166	169.453	170.71	72.18
15-05-2023	186	191	185	186	34327000	168.1	166.16	169.533	170.905	74.88
16-05-2023	185	200	185	192	92320000	168.56	166.38	169.62	171.125	79.24
17-05-2023	193	195	190	191	32615700	169.02	166.59	169.733	171.345	76.85
19-05-2023	189	198	186	195	34758500	169.56	166.84	169.867	171.585	79.51
22-05-2023	195	212	194	206	94247500	170.3	167.2	170.073	171.875	84.72
23-05-2023	214	214	204	210	38093500	171	167.61	170.313	172.185	86.10
24-05-2023	210	226	208	218	80783000	171.9	168.09	170.62	172.535	88.37
25-05-2023	228	230	218	230	51078300	173.02	168.7	171.027	172.945	90.79
26-05-2023	234	256	234	252	137065200	174.68	169.55	171.58	173.465	93.48
29-05-2023	260	280	240	242	321532000	176.12	170.31	172.067	173.935	81.80
30-05-2023	240	240	224	224	129993800	177.26	170.89	172.44	174.315	65.85
31-05-2023	220	226	210	210	111063900	178.08	171.31	172.733	174.62	56.61
05-06-2023	210	226	202	226	125092800	179.2	171.9	173.107	175.01	63.00
06-06-2023	236	238	218	226	100999400	180.38	172.48	173.427	175.395	63.00
07-06-2023	226	234	224	228	31835700	181.62	173.05	173.747	175.545	63.77
08-06-2023	228	230	224	228	21940800	182.9	173.66	174.053	175.74	63.77
09-06-2023	226	234	224	228	22844600	184.18	174.28	174.32	175.87	63.77
12-06-2023	232	234	226	230	26675000	185.54	174.95	174.62	175.98	64.70
13-06-2023	228	248	226	236	90169400	187	175.75	174.987	176.14	67.38
14-06-2023	242	244	234	240	30839600	188.54	176.55	175.333	176.355	69.07
15-06-2023	240	246	234	236	39017100	189.98	177.31	175.667	176.61	65.42
16-06-2023	236	244	234	240	23172000	191.52	178.12	176.027	176.925	67.28
19-06-2023	258	258	238	240	27520800	193.04	178.97	176.42	177.235	67.28
20-06-2023	238	242	226	230	37907300	194.28	179.72	176.753	177.48	58.21
21-06-2023	218	236	218	236	22616200	195.64	180.49	177.153	177.76	61.56
22-06-2023	240	242	234	236	16669200	197.02	181.26	177.58	178.04	61.56
23-06-2023	238	240	234	236	10705900	198.42	182.06	177.987	178.315	61.56
26-06-2023	238	246	236	240	31227600	199.96	182.89	178.42	178.615	63.96
27-06-2023	242	242	234	236	17327100	201.38	183.71	178.827	178.92	59.92
03-07-2023	236	244	236	242	25019000	202.96	184.58	179.26	179.26	63.63
04-07-2023	240	242	238	240	26815500	204.52	185.41	179.68	179.59	61.59
05-07-2023	242	290	240	270	261545500	206.7	186.53	180.3	180.035	74.72
06-07-2023	274	292	266	276	201069400	208.98	187.71	180.973	180.51	76.45
07-07-2023	276	278	268	270	41556900	211.14	188.8	181.6	180.93	71.19
10-07-2023	270	276	260	264	60668600	213.22	189.83	182.187	181.31	66.29
11-07-2023	266	270	262	266	33653300	215.32	190.88	182.787	181.67	67.10
12-07-2023	270	276	262	264	59571800	217.34	191.89	183.367	182.035	65.40
13-07-2023	268	270	230	246	189050300	219	192.69	183.827	182.33	52.50
14-07-2023	242	252	240	248	28721400	220.64	193.48	184.26	182.605	53.59
17-07-2023	246	256	244	250	36868200	222.26	194.3	184.713	182.885	54.72
18-07-2023	250	254	242	246	23876300	223.9	195.08	185.147	183.195	52.00
20-07-2023	246	250	242	244	21218700	225.44	195.83	185.567	183.5	50.65
21-07-2023	246	248	242	246	10501900	227.02	196.63	186.02	183.82	52.00
24-07-2023	246	254	244	244	29818000	228.5	197.43	186.467	184.125	50.51
25-07-2023	248	252	244	246	17343400	229.98	198.22	186.94	184.44	51.99
26-07-2023	248	250	244	246	17222700	231.26	198.99	187.433	184.77	51.99
27-07-2023	246	248	236	236	30775100	232.36	199.66	187.88	185.05	44.33
31-07-2023	236	240	234	238	18223500	233.48	200.35	188.333	185.365	46.04
01-08-2023	240	240	220	224	59258000	234.34	200.91	188.693	185.63	37.38
02-08-2023	222	224	210	228	60802100	235.24	201.5	189.08	185.9	40.80
03-08-2023	228	234	224	234	15462900	236.2	202.15	189.507	186.2	45.61
04-08-2023	230	232	224	230	9073500	236.96	202.76	189.907	186.455	43.10
07-08-2023	230	234	224	232	13683100	237.78	203.4	190.32	186.745	44.74
08-08-2023	236	236	226	230	15962400	238.48	204.02	190.72	187.02	43.39
09-08-2023	232	232	224	226	9232200	238.88	204.59	191.093	187.275	40.75
10-08-2023	224	228	224	228	5648900	239.24	205.12	191.487	187.545	42.63
11-08-2023	228	230	220	226	11089200	239.4	205.65	191.86	187.815	41.22
14-08-2023	226	226	222	224	9829100	239.28	206.15	192.227	188.09	39.81
15-08-2023	220	224	218	220	22485500	238.64	206.66	192.58	188.345	37.06
16-08-2023	218	220	214	214	12908800	238.08	207.1	192.9	188.57	33.35
18-08-2023	216	216	206	210	37492100	237.8	207.53	193.193	188.78	31.11
21-08-2023	212	212	198	202	84266900	237.64	207.86	193.42	188.96	27.18
22-08-2023	200	204	198	202	34622500	237.16	208.18	193.653	189.12	27.18
23-08-2023	204	210	204	210	17954000	236.84	208.61	193.933	189.28	36.48
24-08-2023	208	208	204	208	11769200	236.44	209.03	194.18	189.42	35.27
25-08-2023	204	210	204	206	5556100	236	209.45	194.44	189.54	34.05
28-08-2023	204	212	204	212	14888000	235.68	209.93	194.747	189.66	40.68
29-08-2023	218	222	214	218	30844900	235.44	210.49	195.113	189.825	46.47
30-08-2023	226	226	216	218	19403100	235.08	211.04	195.527	190.01	46.47
31-08-2023	216	218	212	216	20081100	234.6	211.57	195.9	190.15	44.78
01-09-2023	216	222	216	218	9288700	234.24	212.11	196.287	190.31	46.86
04-09-2023	218	220	216	218	13125600	233.8	212.66	196.68	190.47	46.86
05-09-2023	218	226	216	218	29071400	233.36	213.2	197.1	190.655	46.86
06-09-2023	218	224	218	220	14024700	233.16	213.72	197.533	190.855	49.25
07-09-2023	218	222	216	220	13619000	232.84	214.24	197.94	191.075	49.25
08-09-2023	220	222	216	218	11680000	232.48	214.75	198.333	191.305	46.81
11-09-2023	220	224	218	220	20299400	232.16	215.29	198.76	191.53	49.50
12-09-2023	218	218	206	210	24849600	231.56	215.76	199.113	191.705	38.89
13-09-2023	212	212	206	210	9006400	231.04	216.21	199.487	191.88	38.89
14-09-2023	206	212	206	210	8731300	230.4	216.68	199.853	192.045	38.89
15-09-2023	212	212	208	208	5931000	229.76	217.14	200.193	192.2	36.92
18-09-2023	208	210	202	204	14878300	228.44	217.57	200.5	192.335	33.27
19-09-2023	202	210	202	208	11053900	227.08	218.03	200.833	192.5	39.68
20-09-2023	208	212	206	212	6998400	225.92	218.53	201.173	192.68	45.34
21-09-2023	208	210	204	206	15314100	224.76	218.99	201.473	192.83	39.38
22-09-2023	208	208	202	204	14419100	223.52	219.42	201.76	192.97	37.60
25-09-2023	206	206	200	202	17688500	222.28	219.81	202.02	193.095	35.86
26-09-2023	200	204	200	202	5543100	221.4	220.2	202.26	193.22	35.86
27-09-2023	202	206	200	202	10090400	220.48	220.56	202.48	193.315	35.86
29-09-2023	204	204	199	200	14771900	219.48	220.87	202.693	193.405	33.90
10-10-2023	193	195	191	194	6018300	218.44	221.17	202.867	193.47	28.81
11-10-2023	193	197	192	195	5851000	217.46	221.45	203.04	193.54	30.68
12-10-2023	195	206	195	202	18361800	216.58	221.8	203.28	193.66	42.12
13-10-2023	202	204	196	196	9670900	215.62	222.06	203.493	193.755	36.55
16-10-2023	195	195	187	188	25654500	214.46	222.22	203.633	193.82	30.72
17-10-2023	189	191	187	190	11136400	213.34	222.3	203.773	193.91	33.57
18-10-2023	192	193	189	191	11191900	212.44	222.4	203.92	194.02	35.02
19-10-2023	191	193	190	191	8345000	211.5	222.49	204.067	194.125	35.02
20-10-2023	190	192	188	191	8326300	210.84	222.59	204.22	194.23	35.02
23-10-2023	192	194	186	188	13334600	210.04	222.64	204.347	194.32	32.38
24-10-2023	187	192	185	190	11558200	209.16	222.68	204.487	194.42	35.85
25-10-2023	190	195	189	193	12669800	208.42	222.69	204.647	194.535	40.75
26-10-2023	191	192	188	189	6547000	207.56	222.67	204.787	194.63	36.72
27-10-2023	189	190	187	189	2533000	206.74	222.61	204.927	194.725	36.72
30-10-2023	191	192	184	187	9885100	205.96	222.42	205.047	194.81	34.73
31-10-2023	191	222	191	196	194969800	205.32	222.28	205.187	194.945	48.31
01-11-2023	199	199	193	194	23991300	204.68	222.04	205.327	195.065	46.02
02-11-2023	193	200	192	193	27812000	204.06	221.67	205.453	195.185	44.87
03-11-2023	196	199	195	196	15950400	203.58	221.11	205.633	195.33	48.98
06-11-2023	197	202	196	195	37785000	203.2	220.64	205.8	195.475	47.70
07-11-2023	196	199	193	195	11294400	202.9	220.35	205.987	195.62	47.70
08-11-2023	197	197	192	194	10719900	202.74	220.19	206.153	195.75	46.31
09-11-2023	193	197	192	194	11452700	202.58	219.87	206.313	195.885	46.31
10-11-2023	192	193	188	188	27002400	202.14	219.49	206.453	195.985	38.46
13-11-2023	190	190	186	187	9631400	201.72	219.08	206.593	196.065	37.33
14-11-2023	179	189	179	185	17899300	201.3	218.65	206.733	196.155	35.09
15-11-2023	186	191	185	189	13294600	200.84	218.26	206.9	196.27	42.50
16-11-2023	192	194	189	192	11570600	200.32	217.88	207.1	196.415	47.35
17-11-2023	193	193	190	190	6151400	199.76	217.42	207.28	196.585	44.64
20-11-2023	191	191	188	189	8406500	199.22	216.91	207.453	196.73	43.31
21-11-2023	189	191	188	188	4340100	198.62	216.43	207.613	196.87	41.96
22-11-2023	189	192	188	190	13352400	198.06	215.93	207.793	197.025	45.61
23-11-2023	191	194	188	193	11465100	197.56	215.46	207.987	197.215	50.62
24-11-2023	192	194	189	190	6057600	196.96	215.06	208.133	197.39	46.05
27-11-2023	190	197	189	194	26324100	196.44	214.64	208.307	197.565	52.24
28-11-2023	194	196	192	194	6620800	195.96	214.22	208.487	197.74	52.24
29-11-2023	194	194	190	193	7043800	195.42	213.79	208.667	197.925	50.56
30-11-2023	191	192	190	191	5689800	195.04	213.3	208.853	198.095	47.28
01-12-2023	191	194	189	193	16538300	194.7	212.87	209.04	198.29	50.72
04-12-2023	193	204	192	202	82037100	194.54	212.47	209.3	198.525	62.57
05-12-2023	204	206	191	193	51756900	194.24	212	209.507	198.705	49.70
06-12-2023	192	198	191	193	23145600	194.02	211.23	209.72	198.88	49.70
07-12-2023	193	194	189	190	15787800	193.66	210.37	209.907	199.04	46.04
08-12-2023	190	193	188	189	11985100	193.2	209.56	210.087	199.18	44.86
11-12-2023	189	190	185	186	28057300	192.8	208.78	210.26	199.305	41.41
12-12-2023	185	189	183	186	13062700	192.44	207.98	210.427	199.43	41.41
13-12-2023	189	189	185	188	4390500	192.16	207.22	210.593	199.555	44.70
14-12-2023	188	192	187	190	5707300	191.92	206.66	210.773	199.675	47.84
15-12-2023	191	193	188	189	9214200	191.66	206.07	210.927	199.775	46.42
18-12-2023	189	190	187	189	11362600	191.44	205.46	211.06	199.88	46.42
19-12-2023	187	190	187	189	3707700	191.34	204.89	211.227	199.985	46.42
20-12-2023	190	192	188	189	8525100	191.22	204.34	211.373	200.085	46.42
21-12-2023	190	192	188	190	9580600	190.98	203.78	211.527	200.205	48.48
22-12-2023	189	191	187	189	6194500	190.84	203.23	211.653	200.33	46.55
27-12-2023	189	196	189	193	28120900	190.94	202.7	211.793	200.46	54.37
28-12-2023	195	195	192	194	7008000	191.02	202.18	211.873	200.585	56.10
29-12-2023	198	204	193	198	31976700	191.16	201.8	211.987	200.73	62.26
02-01-2024	198	200	195	197	7368900	191.28	201.39	212.087	200.87	59.99
03-01-2024	198	198	195	196	6398300	191.38	201.11	212.187	201.01	57.73
04-01-2024	196	206	196	200	31816900	191.62	200.83	212.3	201.165	63.64
05-01-2024	200	212	200	206	56203300	191.94	200.55	212.433	201.35	70.34
08-01-2024	206	214	204	208	53440200	192.24	200.33	212.54	201.545	72.18
09-01-2024	206	210	200	206	22931000	192.58	200.07	212.64	201.735	67.66
10-01-2024	206	208	202	206	6747400	192.92	199.83	212.713	201.925	67.66
11-01-2024	200	208	200	204	15475800	193.26	199.61	212.7	202.1	63.08
12-01-2024	204	204	198	200	17358200	193.34	199.33	212.633	202.225	55.05
15-01-2024	199	204	198	200	12199800	193.46	199.07	212.513	202.36	55.05
16-01-2024	202	204	199	202	4799600	193.64	198.85	212.327	202.5	58.14
17-01-2024	202	204	200	202	14358700	193.76	198.67	211.993	202.665	58.14
18-01-2024	202	208	200	206	32191000	193.98	198.59	211.753	202.845	63.90
19-01-2024	206	206	200	202	6854700	194.12	198.51	211.607	203.02	55.65
22-01-2024	204	204	197	199	18241300	194.22	198.48	211.533	203.17	50.40
23-01-2024	199	199	194	196	13185700	194.26	198.42	211.333	203.3	45.76
24-01-2024	195	198	191	191	13110800	194.32	198.23	211.1	203.42	39.26
25-01-2024	191	193	190	191	10921100	194.4	198.06	210.853	203.545	39.26
26-01-2024	191	193	190	192	6335000	194.54	197.92	210.613	203.685	41.19
29-01-2024	191	193	190	192	5742100	194.6	197.72	210.373	203.825	41.19
30-01-2024	193	195	188	193	7193600	194.62	197.47	210.127	203.98	43.29
31-01-2024	193	195	192	193	5347100	194.68	197.22	209.84	204.13	43.29
01-02-2024	192	195	190	192	6459200	194.74	196.98	209.52	204.275	41.57
02-02-2024	193	194	189	191	6052100	194.8	196.71	209.22	204.41	39.87
05-02-2024	191	193	189	190	6981200	194.8	196.43	208.887	204.545	38.18
06-02-2024	191	192	190	190	4078500	194.74	196.15	208.553	204.675	38.18
07-02-2024	191	192	190	192	3961300	194.78	195.87	208.3	204.795	43.70
12-02-2024	191	194	191	193	6292700	194.76	195.6	208.013	204.92	46.29
13-02-2024	193	196	192	194	6698700	194.76	195.36	207.733	205.055	48.82
15-02-2024	195	197	194	194	8416300	194.78	195.1	207.453	205.195	48.82
16-02-2024	197	198	193	195	4132700	194.86	194.95	207.153	205.355	51.47
19-02-2024	194	197	192	192	3825700	194.84	194.77	206.86	205.49	44.09
20-02-2024	192	194	191	193	5560400	194.66	194.6	206.533	205.64	46.83
21-02-2024	193	194	191	192	3740600	194.64	194.44	206.213	205.79	44.48
22-02-2024	192	193	191	192	2928700	194.62	194.32	205.693	205.945	44.48
23-02-2024	191	193	191	192	2117500	194.66	194.16	205.133	206.095	44.48
26-02-2024	192	194	190	190	7998600	194.68	193.94	204.6	206.235	39.54
27-02-2024	191	191	188	189	6981600	194.74	193.77	204.1	206.38	37.30
28-02-2024	189	191	188	189	9769300	194.8	193.62	203.587	206.52	37.30
29-02-2024	189	191	188	190	8971100	194.84	193.5	203.093	206.655	41.16
01-03-2024	190	191	188	190	7070700	194.84	193.38	202.72	206.79	41.16
04-03-2024	189	191	188	189	11370600	194.84	193.25	202.327	206.905	38.42
05-03-2024	189	191	185	188	15058700	194.82	193.13	201.913	207	35.85
07-03-2024	187	190	186	188	3269900	194.8	193.07	201.527	207.12	35.85
08-03-2024	189	190	187	189	3250300	194.8	193.01	201.16	207.23	40.47
13-03-2024	189	190	187	189	9933000	194.78	192.88	200.78	207.34	40.47
14-03-2024	190	191	188	189	7165600	194.78	192.81	200.413	207.435	40.47
15-03-2024	189	190	187	188	7950600	194.68	192.81	200.027	207.515	37.13
18-03-2024	188	188	187	187	4958900	194.54	192.78	199.633	207.54	34.10
19-03-2024	188	189	187	188	5075700	194.34	192.75	199.313	207.575	39.42
20-03-2024	187	189	186	188	6271000	194.16	192.72	198.98	207.605	39.42
21-03-2024	188	196	188	194	17580700	194.12	192.75	198.78	207.67	61.22
22-03-2024	196	198	192	196	10140100	194.04	192.83	198.567	207.735	65.66
25-03-2024	195	204	195	198	27528700	193.88	192.91	198.327	207.795	69.42
26-03-2024	197	199	194	198	7759300	193.68	192.96	198.113	207.825	69.42
27-03-2024	196	199	195	195	4756300	193.46	193.02	197.867	207.845	58.30
28-03-2024	194	196	191	192	4614800	193.18	193.05	197.613	207.83	49.72
01-04-2024	192	194	190	191	7405600	192.92	193.09	197.38	207.755	47.23
02-04-2024	196	200	193	199	30899400	192.9	193.12	197.187	207.7	63.15
03-04-2024	198	200	193	195	17244800	192.8	193.13	196.98	207.585	54.33
04-04-2024	196	197	192	196	8293300	192.68	193.16	196.793	207.415	55.98
05-04-2024	195	200	194	199	18939300	192.62	193.19	196.653	207.15	60.60
16-04-2024	198	198	192	197	20545800	192.44	193.21	196.54	206.925	56.36
17-04-2024	195	199	195	197	11279400	192.34	193.23	196.453	206.79	56.36
18-04-2024	198	200	193	197	11203200	192.3	193.26	196.42	206.725	56.36
19-04-2024	197	197	190	193	21637600	192.24	193.25	196.36	206.56	47.96
22-04-2024	195	196	191	194	5663900	192.3	193.31	196.253	206.4	49.97
23-04-2024	192	196	190	192	9211400	192.32	193.36	196.147	206.22	46.14
24-04-2024	193	194	187	188	11557700	192.24	193.39	196.027	206.02	39.60
25-04-2024	188	191	187	190	3339200	192.2	193.4	195.88	205.83	43.88
26-04-2024	188	190	180	184	15407500	192.02	193.32	195.653	205.6	35.71
29-04-2024	182	184	180	183	5044700	191.82	193.25	195.42	205.335	34.55
30-04-2024	183	187	183	186	5723700	191.7	193.22	195.22	205.065	40.75
02-05-2024	185	186	175	177	26876400	191.42	193.11	194.947	204.77	31.20
03-05-2024	176	177	170	170	15820200	191.02	192.91	194.627	204.42	26.09
06-05-2024	170	174	169	172	12652500	190.66	192.7	194.32	204.08	29.64
07-05-2024	172	174	171	172	4340900	190.26	192.52	194	203.79	29.64
08-05-2024	173	173	170	171	4341200	189.82	192.29	193.673	203.465	28.83
13-05-2024	173	174	165	166	15603400	189.26	192.01	193.327	203.115	25.16
14-05-2024	167	169	165	168	6261600	188.74	191.76	192.98	202.775	29.05
15-05-2024	169	172	168	171	6536400	188.26	191.56	192.72	202.43	34.55
16-05-2024	171	175	170	173	7430600	187.88	191.36	192.473	202.115	38.00
17-05-2024	173	177	173	177	11918200	187.56	191.11	192.253	201.79	44.32
20-05-2024	177	180	175	175	6134600	187.22	190.93	192.033	201.465	42.02
21-05-2024	175	175	170	172	3081100	186.82	190.72	191.82	200.975	38.76
22-05-2024	173	173	170	172	2589600	186.42	190.54	191.58	200.455	38.76
27-05-2024	173	173	165	167	14553900	185.96	190.32	191.28	199.94	33.71
28-05-2024	167	170	165	170	2744400	185.58	190.16	191.04	199.47	38.86
29-05-2024	170	171	167	169	2661800	185.18	189.99	190.807	198.985	37.80

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%