LPKR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-2005	318	318	308	308	244500
04-01-2005	310	314	306	310	692500
05-01-2005	312	312	308	310	831000
06-01-2005	310	310	308	310	420500
07-01-2005	310	310	308	310	651000
10-01-2005	310	310	306	306	411500
11-01-2005	310	318	306	312	813500
12-01-2005	316	319	312	314	610000
13-01-2005	314	318	310	310	919500
14-01-2005	310	310	304	310	1022500
17-01-2005	310	310	300	304	698500
18-01-2005	304	304	295	299	575000
19-01-2005	300	300	285	289	865500
20-01-2005	287	287	270	280	6079000
24-01-2005	280	280	264	280	2281500					20.83
25-01-2005	280	281	276	280	2866000					20.83
26-01-2005	281	283	280	281	1527500					22.70
27-01-2005	283	289	283	285	2681000					29.83
28-01-2005	287	289	285	287	1634500					33.15
31-01-2005	289	289	285	287	1049000					33.15
01-02-2005	287	287	285	287	1354500					33.15
02-02-2005	287	287	283	287	1141000					33.15
03-02-2005	287	287	285	287	844500					33.15
04-02-2005	287	287	287	287	2348500					33.15
07-02-2005	287	287	285	287	209000					33.15
08-02-2005	287	287	285	287	686000					33.15
11-02-2005	287	289	287	289	1441500					38.42
14-02-2005	289	291	285	289	743000					38.42
15-02-2005	289	291	287	289	874000					38.42
16-02-2005	289	289	287	289	474500					38.42
17-02-2005	289	289	285	289	511500					38.42
18-02-2005	287	289	287	289	590500					38.42
21-02-2005	287	287	285	287	86500					34.22
22-02-2005	289	289	285	287	460500					34.22
23-02-2005	287	287	285	287	580500					34.22
24-02-2005	287	287	285	287	713000					34.22
25-02-2005	287	289	285	287	937000					34.22
28-02-2005	287	287	285	287	492500					34.22
01-03-2005	287	287	285	287	519500					34.22
02-03-2005	287	287	285	287	171000					34.22
03-03-2005	287	287	287	287	173000					34.22
04-03-2005	287	289	287	287	908500					34.22
07-03-2005	287	289	285	287	401500					34.22
08-03-2005	287	289	285	287	521500					34.22
09-03-2005	287	287	285	287	212500					34.22
10-03-2005	287	291	285	291	1488500					58.21
14-03-2005	291	293	291	291	1228000					58.21
15-03-2005	291	293	289	291	1122500					58.21
16-03-2005	291	293	291	291	583500					58.21
17-03-2005	291	293	289	291	724500	292.28				58.21
18-03-2005	291	293	289	291	1393000	291.94				58.21
21-03-2005	291	295	291	293	2297000	291.6				67.47
22-03-2005	293	295	291	293	3122000	291.26				67.47
23-03-2005	293	293	289	291	3735000	290.88				53.68
24-03-2005	291	291	285	289	4164500	290.46				44.00
28-03-2005	289	291	287	289	2463500	290.12				44.00
29-03-2005	289	289	283	287	447500	289.62				36.38
30-03-2005	287	287	283	285	610500	289.04				30.67
31-03-2005	285	285	283	285	813000	288.54				30.67
01-04-2005	285	285	285	285	859500	288.04				30.67
04-04-2005	285	285	283	285	365500	287.66				30.67
05-04-2005	285	285	283	285	555000	287.38				30.67
06-04-2005	285	287	283	287	2657500	287.34				43.52
07-04-2005	287	289	285	287	2600000	287.48				43.52
08-04-2005	287	287	285	287	1253000	287.62				43.52
11-04-2005	287	289	285	287	2136500	287.76				43.52
12-04-2005	287	287	283	287	2213500	287.88				43.52
13-04-2005	287	287	281	285	1954000	287.88				34.31
14-04-2005	285	285	281	283	1322000	287.8				27.94
15-04-2005	281	283	281	283	828000	287.72				27.94
18-04-2005	281	283	280	283	267500	287.64				27.94
19-04-2005	283	283	280	283	960000	287.56				27.94
20-04-2005	283	283	281	283	363000	287.48				27.94
21-04-2005	283	283	281	283	170000	287.4				27.94
25-04-2005	283	283	281	281	327000	287.28				21.67
26-04-2005	281	281	280	281	118500	287.16				21.67
27-04-2005	281	281	281	281	493500	287				21.67
28-04-2005	281	283	280	281	1018000	286.84				21.67
29-04-2005	281	281	281	281	558500	286.68				21.67
02-05-2005	281	281	280	281	652500	286.52				21.67
03-05-2005	280	281	276	281	1492000	286.36				21.67
04-05-2005	281	283	280	283	1350000	286.24				43.12
06-05-2005	283	283	281	283	837000	286.16				43.12
09-05-2005	283	283	278	281	631000	286.04				32.73
10-05-2005	281	281	281	281	667500	285.92				32.73
11-05-2005	280	281	280	281	630500	285.8				32.73
12-05-2005	281	281	278	281	413500	285.68				32.73
13-05-2005	281	283	281	283	1585000	285.6				49.20
16-05-2005	283	283	281	281	760000	285.48				38.93
17-05-2005	281	281	278	280	348500	285.34				35.00
18-05-2005	280	280	278	280	735000	285.2				35.00
19-05-2005	280	280	278	280	347500	285.06				35.00
20-05-2005	280	280	278	280	352500	284.92				35.00
23-05-2005	280	280	280	280	332500	284.78				35.00
25-05-2005	280	280	280	280	256500	284.64				35.00
26-05-2005	280	280	280	280	207500	284.42				35.00
27-05-2005	280	280	276	278	1997500	284.16				26.13
30-05-2005	276	280	276	278	2278500	283.9				26.13
31-05-2005	278	280	278	280	3049500	283.68				42.91
01-06-2005	280	280	278	280	579000	283.46	287.87			42.91
02-06-2005	280	280	278	280	701000	283.24	287.59			42.91
03-06-2005	280	280	280	280	450000	282.98	287.29			42.91
06-06-2005	280	281	280	281	2568500	282.74	287			50.47
07-06-2005	283	283	280	280	478500	282.52	286.7			44.17
08-06-2005	280	280	280	280	435000	282.34	286.4			44.17
09-06-2005	280	280	278	280	468500	282.16	286.14			44.17
10-06-2005	280	280	276	280	937500	282.02	285.82			44.17
13-06-2005	280	281	280	281	1697000	281.94	285.49			52.20
14-06-2005	281	281	280	281	358500	281.86	285.2			52.20
15-06-2005	281	283	280	283	1187000	281.82	284.93			64.16
16-06-2005	283	285	283	283	1651000	281.78	284.72			64.16
17-06-2005	283	285	283	285	1477500	281.78	284.58			72.22
20-06-2005	285	285	283	285	1693000	281.74	284.54			72.22
21-06-2005	283	283	283	283	532500	281.66	284.57			57.28
22-06-2005	283	283	281	283	390000	281.58	284.6			57.28
23-06-2005	281	283	281	281	121000	281.46	284.61			46.20
24-06-2005	281	281	280	281	298500	281.34	284.61			46.20
27-06-2005	281	281	280	281	543000	281.26	284.57			46.20
28-06-2005	281	281	280	281	425000	281.22	284.51			46.20
29-06-2005	278	281	278	281	809000	281.18	284.45			46.20
30-06-2005	281	281	278	280	699000	281.12	284.38			40.52
01-07-2005	280	280	278	278	2408500	281.02	284.29			32.04
04-07-2005	278	280	276	280	3044000	280.96	284.22			44.54
05-07-2005	280	281	278	278	1247500	280.86	284.13			37.18
06-07-2005	276	280	276	280	3417500	280.84	284.06			46.67
07-07-2005	280	280	278	278	3265000	280.78	283.97			40.14
08-07-2005	280	280	278	280	2099000	280.76	283.88			47.98
11-07-2005	280	283	280	283	3375500	280.8	283.82			57.07
12-07-2005	283	287	283	287	6209000	280.92	283.8			65.68
13-07-2005	289	302	289	299	12554500	281.28	283.9			79.17
14-07-2005	299	302	299	300	8492000	281.66	284.01			79.88
15-07-2005	302	306	300	304	9953000	282.08	284.16			82.46
18-07-2005	306	308	304	304	4552500	282.5	284.33			82.46
19-07-2005	306	308	304	306	8629500	283	284.52			83.67
20-07-2005	308	310	306	306	4204000	283.5	284.71			83.67
21-07-2005	306	312	306	310	8432000	284.08	284.94			85.92
22-07-2005	310	312	310	310	4450000	284.66	285.17			85.92
25-07-2005	312	314	312	312	4175000	285.24	285.42			86.97
26-07-2005	310	314	310	312	5058000	285.86	285.67			86.97
27-07-2005	314	314	308	310	6589500	286.46	285.9			80.08
28-07-2005	312	312	308	310	3142500	287.06	286.13			80.08
29-07-2005	310	312	308	310	2036000	287.66	286.36			80.08
01-08-2005	310	312	308	310	4857500	288.26	286.59			80.08
02-08-2005	310	310	308	310	2771000	288.86	286.82			80.08
03-08-2005	310	312	308	308	2957500	289.42	287.03			71.84
04-08-2005	310	310	308	310	4723500	290.02	287.22			74.65
05-08-2005	312	312	312	312	2873500	290.7	287.43			77.11
08-08-2005	312	314	310	312	4231500	291.38	287.64			77.11
09-08-2005	312	314	310	312	3567500	292.02	287.85			77.11
10-08-2005	314	316	312	314	12211000	292.7	288.08	289.48		79.58
11-08-2005	314	314	310	312	1470500	293.34	288.29	289.507		71.29
12-08-2005	312	312	310	310	2392500	293.94	288.46	289.507		64.09
15-08-2005	310	310	306	310	1843000	294.52	288.63	289.507		64.09
16-08-2005	310	312	308	310	5429500	295.12	288.82	289.507		64.09
18-08-2005	310	312	304	308	5140500	295.68	289.01	289.493		56.91
19-08-2005	308	310	306	308	940500	296.24	289.2	289.507		56.91
22-08-2005	308	310	308	310	1850000	296.84	289.43	289.493		61.87
23-08-2005	310	310	308	310	1521500	297.42	289.68	289.467		61.87
24-08-2005	308	310	306	308	1895500	297.96	289.91	289.453		54.59
25-08-2005	306	308	306	308	2524500	298.46	290.14	289.44		54.59
26-08-2005	308	308	306	308	1130000	298.96	290.37	289.467		54.59
29-08-2005	308	308	304	306	1585000	299.38	290.58	289.513		47.60
30-08-2005	306	306	304	306	924000	299.8	290.77	289.627		47.60
31-08-2005	308	308	308	308	702500	300.3	290.98	289.813		54.37
01-09-2005	308	308	308	308	1239500	300.8	291.19	290		54.37
05-09-2005	308	310	308	308	660000	301.34	291.4	290.187		54.37
06-09-2005	308	308	306	308	646000	301.88	291.61	290.367		54.37
07-09-2005	308	308	306	308	121000	302.42	291.84	290.52		54.37
08-09-2005	308	312	308	310	2281500	303	292.11	290.673		61.57
09-09-2005	308	310	308	310	885000	303.58	292.38	290.827		61.57
12-09-2005	310	312	310	310	1175500	304.18	292.65	290.98		61.57
13-09-2005	310	310	310	310	768000	304.82	292.92	291.133		61.57
14-09-2005	310	310	308	310	331000	305.42	293.19	291.287		61.57
15-09-2005	310	310	308	310	455000	306.06	293.46	291.44		61.57
16-09-2005	308	310	308	310	389500	306.66	293.75	291.593		61.57
19-09-2005	310	310	310	310	600000	307.3	294.04	291.747		61.57
20-09-2005	310	310	308	308	642500	307.86	294.31	291.873		47.90
21-09-2005	310	310	308	308	299000	308.36	294.58	292		47.90
22-09-2005	308	308	308	308	269000	308.78	294.85	292.127		47.90
23-09-2005	310	310	308	308	689500	308.96	295.12	292.253		47.90
26-09-2005	308	308	308	308	477500	309.12	295.39	292.38		47.90
27-09-2005	308	310	304	308	1586000	309.2	295.64	292.507		47.90
28-09-2005	308	308	308	308	525000	309.28	295.89	292.647		47.90
29-09-2005	308	308	308	308	763500	309.32	296.16	292.787		47.90
30-09-2005	308	310	308	310	1697500	309.4	296.45	292.94		62.83
03-10-2005	310	310	308	310	653500	309.4	296.74	293.093		62.83
04-10-2005	310	310	310	310	585000	309.4	297.03	293.247		62.83
05-10-2005	310	312	308	312	1670000	309.4	297.32	293.413		72.63
06-10-2005	312	314	310	312	1692500	309.4	297.63	293.58		72.63
07-10-2005	312	314	310	314	1905000	309.48	297.97	293.76		79.04
10-10-2005	312	316	312	314	1556000	309.56	298.31	293.94		79.04
11-10-2005	314	318	314	314	2925000	309.64	298.65	294.12		79.04
12-10-2005	314	314	310	314	1127000	309.72	298.99	294.3		79.04
13-10-2005	312	314	312	314	390000	309.8	299.33	294.48		79.04
14-10-2005	314	316	312	316	2095000	309.96	299.69	294.673		84.35
17-10-2005	314	314	314	314	90000	310.04	300.03	294.827		66.27
18-10-2005	312	314	312	314	644500	310.08	300.39	294.98		66.27
19-10-2005	314	314	312	312	1489500	310.08	300.73	295.12		53.08
20-10-2005	312	314	312	312	1125000	310.08	301.05	295.26		53.08
21-10-2005	312	314	310	314	1011000	310.08	301.39	295.413	294.63	61.88
24-10-2005	314	314	312	314	1118000	310.12	301.73	295.567	294.66	61.88
25-10-2005	312	314	312	312	897500	310.16	302.05	295.693	294.67	50.83
26-10-2005	312	314	312	312	815000	310.2	302.36	295.82	294.68	50.83
27-10-2005	312	314	312	312	1167500	310.24	302.68	295.96	294.69	50.83
28-10-2005	312	312	310	312	1798000	310.32	303	296.113	294.7	50.83
31-10-2005	312	314	312	314	1560000	310.44	303.34	296.28	294.74	60.35
01-11-2005	314	316	310	314	1209500	310.52	303.68	296.46	294.75	60.35
09-11-2005	314	314	312	314	1276000	310.6	304.01	296.653	294.75	60.35
10-11-2005	314	316	312	316	1457500	310.76	304.36	296.86	294.78	68.08
11-11-2005	316	319	314	318	2539500	310.96	304.71	297.08	294.82	73.61
14-11-2005	318	318	314	318	1553500	311.16	305.06	297.3	294.89	73.61
15-11-2005	318	318	316	318	1386500	311.4	305.39	297.52	294.985	73.61
16-11-2005	318	319	316	318	1285000	311.64	305.72	297.727	295.13	73.61
17-11-2005	318	319	318	318	1202500	311.84	306.07	297.933	295.32	73.61
18-11-2005	318	318	318	318	757500	312.04	306.42	298.14	295.51	73.61
21-11-2005	318	319	318	318	1125000	312.24	306.79	298.347	295.7	73.61
22-11-2005	318	319	318	318	1140000	312.44	307.16	298.553	295.885	73.61
23-11-2005	318	319	318	319	2422500	312.66	307.54	298.78	296.055	77.19
24-11-2005	319	319	316	319	1027500	312.84	307.92	299.02	296.215	77.19
25-11-2005	318	319	318	319	435000	313.02	308.3	299.26	296.375	77.19
28-11-2005	319	321	318	319	1282500	313.2	308.69	299.5	296.535	77.19
29-11-2005	319	319	318	319	1257500	313.38	309.1	299.74	296.695	77.19
30-11-2005	319	321	318	319	1449000	313.56	309.49	299.98	296.855	77.19
01-12-2005	319	321	318	321	1859000	313.78	309.92	300.233	297.025	83.97
02-12-2005	321	325	321	323	2332500	314.04	310.35	300.513	297.205	87.86
05-12-2005	323	325	321	323	2157500	314.3	310.8	300.793	297.385	87.86
06-12-2005	323	325	323	325	3838000	314.64	311.25	301.087	297.565	90.53
07-12-2005	327	327	325	327	3215500	315.02	311.69	301.393	297.755	92.34
08-12-2005	327	329	325	327	6433500	315.4	312.09	301.7	297.945	92.34
09-12-2005	327	331	327	329	6234500	315.82	312.39	302.02	298.145	93.73
12-12-2005	329	333	329	331	7888500	316.28	312.7	302.353	298.355	94.75
13-12-2005	331	333	331	331	7680000	316.74	312.97	302.673	298.565	94.75
14-12-2005	333	333	329	331	6731000	317.2	313.24	302.993	298.785	94.75
15-12-2005	331	333	329	331	5837000	317.66	313.49	303.327	299.005	94.75
16-12-2005	331	331	327	329	7327500	318.04	313.72	303.647	299.215	77.67
19-12-2005	329	329	327	329	7265000	318.42	313.91	303.967	299.425	77.67
20-12-2005	329	329	327	329	14931000	318.8	314.1	304.287	299.635	77.67
21-12-2005	327	329	327	329	9375000	319.14	314.27	304.593	299.845	77.67
22-12-2005	327	329	327	329	9581000	319.48	314.44	304.913	300.055	77.67
23-12-2005	327	329	327	329	9235000	319.78	314.63	305.24	300.265	77.67
27-12-2005	331	333	331	331	10614000	320.12	314.84	305.58	300.485	82.57
28-12-2005	331	335	331	333	8707000	320.5	315.07	305.933	300.715	85.90
29-12-2005	335	337	333	333	13157500	320.88	315.3	306.287	300.945	85.90
02-01-2006	335	337	333	333	10122500	321.26	315.53	306.64	301.175	85.90
03-01-2006	335	337	333	335	12885500	321.64	315.8	307.007	301.415	88.62
04-01-2006	335	337	333	335	14685500	322.06	316.05	307.373	301.635	88.62
05-01-2006	337	337	333	335	15097000	322.48	316.28	307.753	301.855	88.62
06-01-2006	337	337	333	335	13059000	322.94	316.51	308.133	302.075	88.62
09-01-2006	337	337	333	335	13581500	323.4	316.74	308.5	302.295	88.62
11-01-2006	337	337	333	335	14123500	323.82	316.95	308.867	302.515	88.62
12-01-2006	335	337	333	335	15588500	324.24	317.18	309.233	302.735	88.62
13-01-2006	335	337	333	335	12665000	324.7	317.43	309.6	302.945	88.62
16-01-2006	335	338	333	335	16262500	325.16	317.68	309.96	303.155	88.62
17-01-2006	337	338	333	335	14169000	325.62	317.93	310.327	303.375	88.62
18-01-2006	335	338	335	337	12076000	326.12	318.22	310.707	303.615	91.90
19-01-2006	337	342	337	338	15591500	326.6	318.52	311.093	303.86	92.99
20-01-2006	338	340	337	338	12641000	327.08	318.8	311.48	304.115	92.99
23-01-2006	338	342	337	338	15067000	327.56	319.08	311.86	304.38	92.99
24-01-2006	340	344	338	340	16191500	328.04	319.4	312.253	304.655	94.75
25-01-2006	340	344	338	340	17792500	328.48	319.72	312.633	304.93	94.75
26-01-2006	340	344	340	340	12364000	328.92	320.04	313.013	305.205	94.75
27-01-2006	340	344	338	340	15284500	329.36	320.38	313.38	305.48	94.75
30-01-2006	342	346	340	342	19246500	329.84	320.74	313.76	305.755	96.07
01-02-2006	342	346	340	342	14488000	330.32	321.08	314.153	306.03	96.07
02-02-2006	344	346	342	342	12809500	330.8	321.42	314.547	306.305	96.07
03-02-2006	342	348	342	344	16758000	331.32	321.78	314.967	306.59	97.02
06-02-2006	344	348	344	344	14942500	331.84	322.14	315.387	306.875	97.02
07-02-2006	346	350	346	346	16896500	332.38	322.52	315.82	307.18	97.66
08-02-2006	346	350	346	346	19502500	332.92	322.88	316.253	307.495	97.66
09-02-2006	348	350	346	346	13223500	333.46	323.24	316.687	307.81	97.66
10-02-2006	348	350	346	346	17508000	334	323.6	317.127	308.125	97.66
13-02-2006	348	350	346	346	15857000	334.54	323.96	317.58	308.44	97.66
14-02-2006	348	348	344	346	15265000	335.08	324.32	318.02	308.755	97.66
15-02-2006	346	348	344	346	15707500	335.58	324.68	318.473	309.07	97.66
16-02-2006	346	350	344	346	13316000	336.04	325.04	318.913	309.395	97.66
17-02-2006	346	348	344	346	14820500	336.5	325.4	319.367	309.72	97.66
20-02-2006	346	346	344	346	21069000	336.92	325.78	319.807	310.045	97.66
21-02-2006	346	346	342	344	15147500	337.26	326.14	320.213	310.36	67.06
22-02-2006	344	346	342	344	15562500	337.6	326.5	320.593	310.675	67.06
23-02-2006	344	346	342	344	14827000	337.9	326.86	320.893	310.99	67.06
24-02-2006	344	344	342	344	11057500	338.16	327.22	321.187	311.305	67.06
27-02-2006	344	348	342	344	18099500	338.42	327.58	321.453	311.61	67.06
28-02-2006	346	346	342	346	15769000	338.72	327.96	321.733	311.925	77.34
01-03-2006	344	352	344	352	28708500	339.14	328.4	322.04	312.28	88.72
02-03-2006	352	365	352	356	36790000	339.68	328.86	322.373	312.655	91.71
03-03-2006	357	359	357	357	14662500	340.24	329.33	322.687	313.035	92.26
06-03-2006	357	361	357	359	15067500	340.84	329.82	323.013	313.425	93.23
07-03-2006	359	365	359	361	22028500	341.48	330.31	323.34	313.815	94.04
08-03-2006	361	361	357	361	13595000	342.12	330.8	323.667	314.215	94.04
09-03-2006	361	363	359	361	15811000	342.76	331.27	324.007	314.62	94.04
10-03-2006	363	367	363	363	16628500	343.4	331.76	324.36	315.035	94.81
13-03-2006	363	369	363	365	15731500	344.04	332.27	324.727	315.46	95.44
14-03-2006	365	369	365	365	14094000	344.68	332.78	325.093	315.885	95.44
15-03-2006	365	369	365	365	12652000	345.32	333.29	325.46	316.31	95.44
16-03-2006	367	371	367	369	20910000	346	333.82	325.867	316.755	96.51
17-03-2006	371	378	371	376	30827500	346.82	334.44	326.307	317.235	97.58
20-03-2006	375	380	375	378	31407000	347.68	335.08	326.747	317.735	97.79
21-03-2006	378	380	376	378	34285000	348.54	335.74	327.187	318.235	97.79
22-03-2006	378	380	375	376	31176500	349.36	336.38	327.613	318.715	88.91
23-03-2006	376	380	375	376	15139500	350.18	337	328.027	319.195	88.91
24-03-2006	376	376	375	376	10222500	351	337.62	328.453	319.675	88.91
27-03-2006	376	376	375	376	9067000	351.82	338.26	328.893	320.155	88.91
28-03-2006	375	376	375	376	9856000	352.64	338.9	329.333	320.63	88.91
29-03-2006	375	380	375	376	16110500	353.46	339.54	329.773	321.11	88.91
03-04-2006	376	378	375	376	14807000	354.24	340.18	330.227	321.59	88.91
04-04-2006	376	378	375	376	14112500	355	340.8	330.68	322.07	88.91
05-04-2006	376	380	376	376	16218500	355.76	341.42	331.12	322.55	88.91
06-04-2006	378	380	375	376	15828000	356.52	342.04	331.56	323.025	88.91
07-04-2006	376	378	375	378	17400000	357.28	342.66	332.027	323.51	90.69
11-04-2006	376	378	375	376	15670000	358	343.24	332.48	323.975	77.36
12-04-2006	376	378	375	376	16324500	358.72	343.82	332.933	324.44	77.36
13-04-2006	375	376	373	376	18256000	359.44	344.4	333.4	324.895	77.36
17-04-2006	376	378	373	376	16343500	360.12	344.98	333.867	325.35	77.36
18-04-2006	376	376	373	376	16977500	360.8	345.56	334.32	325.815	77.36
19-04-2006	376	376	373	376	17907500	361.48	346.14	334.773	326.28	77.36
20-04-2006	376	376	373	376	17181000	362.12	346.72	335.227	326.755	77.36
21-04-2006	376	376	371	373	18228000	362.7	347.27	335.66	327.215	56.45
24-04-2006	373	375	371	373	16659000	363.24	347.81	336.093	327.675	56.45
25-04-2006	373	375	369	373	15682500	363.78	348.35	336.513	328.135	56.45
26-04-2006	373	373	369	373	15142500	364.32	348.89	336.933	328.595	56.45
27-04-2006	373	375	369	373	14155000	364.86	349.43	337.353	329.06	56.45
28-04-2006	373	375	367	371	21147000	365.36	349.95	337.76	329.525	44.77
01-05-2006	371	373	369	373	15600500	365.9	350.49	338.18	329.99	54.84
02-05-2006	373	375	369	371	16351500	366.4	350.99	338.587	330.455	45.84
03-05-2006	371	373	369	373	17223500	366.94	351.49	339.007	330.92	53.97
04-05-2006	373	373	369	371	14872000	367.44	351.97	339.413	331.385	46.46
05-05-2006	371	373	367	369	15634000	367.9	352.41	339.82	331.83	40.40
08-05-2006	369	371	365	369	17290000	368.4	352.83	340.227	332.26	40.40
09-05-2006	369	371	365	369	18566500	368.9	353.25	340.633	332.67	40.40
10-05-2006	369	371	365	367	15778000	369.36	353.63	341.027	333.01	34.75
11-05-2006	367	373	363	371	41313500	369.9	354.03	341.447	333.365	49.87
12-05-2006	371	371	365	367	17164500	370.36	354.39	341.84	333.68	39.91
15-05-2006	367	369	361	361	21553000	370.66	354.69	342.193	333.965	30.17
16-05-2006	363	365	356	357	23642000	370.76	354.95	342.52	334.22	25.68
17-05-2006	356	363	356	357	18025500	370.78	355.23	342.833	334.475	25.68
18-05-2006	357	357	350	354	19693500	370.72	355.48	343.127	334.695	22.73
19-05-2006	354	356	350	354	15697500	370.62	355.73	343.42	334.915	22.73
22-05-2006	352	354	342	344	21235000	370.28	355.88	343.633	335.075	15.75
23-05-2006	344	344	337	337	14905500	369.8	355.96	343.8	335.2	12.78
24-05-2006	337	337	327	327	13912500	369.12	355.94	343.887	335.285	9.92
29-05-2006	329	333	327	331	15235000	368.48	355.94	344	335.39	17.86
30-05-2006	331	337	331	337	14029500	367.92	355.98	344.153	335.525	28.10
31-05-2006	335	338	333	338	15744500	367.38	356.03	344.313	335.665	29.67
01-06-2006	338	338	331	331	8227000	366.7	356.01	344.427	335.77	25.47
02-06-2006	333	335	331	333	14517500	365.98	355.99	344.54	335.895	28.58
05-06-2006	333	338	333	333	13285000	365.12	355.97	344.667	336.01	28.58
06-06-2006	333	333	329	333	12347500	364.22	355.95	344.793	336.115	28.58
07-06-2006	333	333	329	331	13092000	363.28	355.91	344.92	336.21	27.16
08-06-2006	331	331	327	331	14318000	362.38	355.87	345.047	336.305	27.16
09-06-2006	331	337	331	335	16515500	361.56	355.87	345.187	336.41	34.67
12-06-2006	335	337	333	335	8805000	360.74	355.87	345.327	336.525	34.67
13-06-2006	335	335	327	329	13509000	359.8	355.81	345.44	336.62	29.40
14-06-2006	329	331	327	329	10952500	358.86	355.75	345.553	336.715	29.40
15-06-2006	329	331	321	325	10616500	357.84	355.65	345.64	336.79	26.31
16-06-2006	325	333	325	329	17329000	356.9	355.57	345.753	336.895	33.81
19-06-2006	329	329	329	329	4377500	355.96	355.48	345.853	337	33.81
20-06-2006	329	331	327	329	11625000	355.02	355.39	345.953	337.095	33.81
21-06-2006	329	329	327	329	3455000	354.08	355.3	346.053	337.19	33.81
22-06-2006	329	331	327	329	5087000	353.1	355.19	346.14	337.295	33.81
23-06-2006	329	331	327	329	5792500	352.16	355.08	346.213	337.4	33.81
26-06-2006	329	331	327	327	5609000	351.18	354.95	346.273	337.495	31.32
27-06-2006	327	331	327	329	4935000	350.24	354.84	346.347	337.61	36.36
28-06-2006	329	329	325	327	2073500	349.26	354.69	346.407	337.715	33.70
29-06-2006	327	331	327	327	5062000	348.28	354.54	346.467	337.81	33.70
30-06-2006	327	333	327	327	4322500	347.3	354.39	346.527	337.905	33.70
03-07-2006	327	327	321	323	6830000	346.24	354.18	346.56	337.98	28.49
04-07-2006	323	323	323	323	415000	345.24	353.97	346.593	338.055	28.49
05-07-2006	323	323	319	321	3745500	344.2	353.72	346.607	338.12	26.14
06-07-2006	321	321	316	318	4299000	343.1	353.44	346.6	338.16	23.07
07-07-2006	318	319	314	319	4322500	342.02	353.17	346.6	338.205	26.18
10-07-2006	319	323	319	321	5595000	340.98	352.92	346.613	338.26	32.10
11-07-2006	321	325	321	321	5107500	339.98	352.67	346.627	338.315	32.10
12-07-2006	321	325	319	321	4475000	338.94	352.42	346.64	338.37	32.10
13-07-2006	321	325	319	321	5591000	337.94	352.17	346.64	338.425	32.10
14-07-2006	321	321	318	319	4702500	336.86	351.9	346.613	338.47	28.97
17-07-2006	319	321	318	319	4656500	335.82	351.63	346.587	338.515	28.97
18-07-2006	319	323	319	323	8331000	334.9	351.4	346.573	338.59	42.05
19-07-2006	323	323	319	323	4565000	333.98	351.19	346.547	338.665	42.05
20-07-2006	323	327	323	325	5349000	333.1	351	346.533	338.75	47.64
21-07-2006	323	325	319	325	5830000	332.26	350.81	346.507	338.835	47.64
24-07-2006	325	325	321	325	4373500	331.34	350.62	346.467	338.92	47.64
25-07-2006	325	327	323	325	10622000	330.5	350.43	346.427	339.005	47.64
26-07-2006	325	331	325	331	9610000	329.9	350.28	346.427	339.12	62.31
27-07-2006	331	342	327	342	17586500	329.6	350.18	346.5	339.29	75.73
28-07-2006	338	346	338	342	15340500	329.3	350.04	346.587	339.45	75.73
31-07-2006	342	346	338	342	14706000	329.06	349.89	346.673	339.61	75.73
01-08-2006	342	346	338	342	13591000	328.82	349.72	346.76	339.77	75.73
02-08-2006	342	346	335	342	18578500	328.78	349.53	346.847	339.92	75.73
03-08-2006	342	346	335	338	12640000	328.8	349.3	346.907	340.05	63.77
04-08-2006	338	346	338	342	15599000	329.1	349.11	346.993	340.19	69.04
07-08-2006	342	346	338	342	9203000	329.32	348.9	347.067	340.33	69.04
08-08-2006	342	342	338	338	11594500	329.34	348.63	347.1	340.45	59.08
09-08-2006	338	342	335	342	13714500	329.42	348.4	347.16	340.59	64.58
10-08-2006	342	342	335	338	10306000	329.56	348.13	347.193	340.71	56.41
11-08-2006	338	342	335	342	9910500	329.74	347.86	347.24	340.84	61.64
14-08-2006	342	342	335	342	10666000	329.92	347.52	347.287	340.98	61.64
15-08-2006	342	342	335	342	11102500	330.1	347.16	347.333	341.12	61.64
16-08-2006	342	342	335	342	12124000	330.32	346.8	347.38	341.27	61.64
22-08-2006	342	342	335	342	11137500	330.54	346.46	347.427	341.42	61.64
23-08-2006	342	342	335	342	11968500	330.68	346.12	347.473	341.56	61.64
24-08-2006	342	342	335	335	7284000	330.68	345.71	347.473	341.665	46.44
25-08-2006	335	335	327	335	10992500	330.8	345.3	347.473	341.78	46.44
28-08-2006	335	335	327	335	13221500	330.92	344.89	347.473	341.895	46.44
29-08-2006	335	335	327	335	11980000	331.12	344.48	347.473	342.01	46.44
30-08-2006	335	335	327	335	12572500	331.24	344.07	347.46	342.125	46.44
31-08-2006	335	335	327	335	15477500	331.36	343.66	347.44	342.23	46.44
01-09-2006	335	342	335	338	17429500	331.54	343.28	347.44	342.35	54.02
04-09-2006	338	342	335	342	20369500	331.8	342.94	347.467	342.49	61.78
05-09-2006	342	342	335	342	18632500	332.06	342.58	347.48	342.62	61.78
06-09-2006	338	346	335	342	19681500	332.32	342.24	347.493	342.74	61.78
07-09-2006	338	346	335	342	19553000	332.62	341.9	347.507	342.86	61.78
08-09-2006	338	346	335	342	20392500	332.88	341.56	347.52	342.98	61.78
11-09-2006	338	342	335	338	11211500	333.1	341.18	347.493	343.08	49.64
12-09-2006	338	342	335	338	20138500	333.32	340.8	347.467	343.18	49.64
13-09-2006	338	342	335	338	15695500	333.54	340.42	347.44	343.28	49.64
14-09-2006	338	342	335	338	13765000	333.84	340.04	347.4	343.38	49.64
15-09-2006	335	342	335	338	11106000	334.14	339.69	347.36	343.48	49.64
18-09-2006	335	342	335	338	16728000	334.48	339.34	347.307	343.575	49.64
19-09-2006	338	342	335	338	20634000	334.88	338.99	347.253	343.67	49.64
20-09-2006	338	342	335	338	14694500	335.26	338.64	347.2	343.765	49.64
21-09-2006	338	342	335	338	23573000	335.6	338.29	347.147	343.86	49.64
22-09-2006	335	342	335	338	19150500	335.94	337.96	347.093	343.955	49.64
25-09-2006	335	342	335	338	11417500	336.28	337.61	347.04	344.05	49.64
26-09-2006	335	342	335	338	10137000	336.62	337.28	346.987	344.135	49.64
27-09-2006	338	342	335	338	14825500	337	336.93	346.933	344.21	49.64
28-09-2006	338	346	335	342	11158500	337.46	336.64	346.907	344.305	66.76
29-09-2006	342	346	338	342	14580000	337.84	336.37	346.88	344.39	66.76
02-10-2006	338	346	335	342	14658000	338.22	336.1	346.867	344.465	66.76
03-10-2006	338	346	338	342	16844500	338.56	335.83	346.853	344.54	66.76
04-10-2006	338	342	335	338	19222500	338.82	335.54	346.813	344.585	45.81
05-10-2006	338	342	335	338	16827000	339.08	335.21	346.773	344.62	45.81
06-10-2006	335	342	335	338	28817000	339.34	334.92	346.733	344.655	45.81
09-10-2006	335	338	331	335	13785500	339.42	334.66	346.66	344.675	35.41
10-10-2006	331	338	331	335	24765000	339.28	334.44	346.547	344.695	35.41
11-10-2006	335	335	331	335	22921000	339.14	334.22	346.407	344.725	35.41
12-10-2006	331	338	331	335	18610500	339	334.03	346.26	344.755	35.41
13-10-2006	335	346	335	342	20102500	339	333.91	346.147	344.82	62.29
16-10-2006	342	350	342	342	14401500	339	333.89	346.02	344.885	62.29
17-10-2006	346	350	338	342	14642500	339.08	333.94	345.893	344.95	62.29
18-10-2006	342	346	338	342	17450000	339.08	334.09	345.767	345.015	62.29
19-10-2006	342	346	338	342	16812500	339.08	334.2	345.627	345.07	62.29
20-10-2006	338	346	338	342	9720000	339.16	334.25	345.473	345.115	62.29
30-10-2006	338	350	338	346	14245000	339.24	334.33	345.347	345.18	72.50
31-10-2006	342	354	342	346	17751500	339.4	334.48	345.22	345.245	72.50
01-11-2006	346	350	342	346	14823500	339.48	334.61	345.067	345.3	72.50
02-11-2006	346	361	342	357	23571000	339.78	334.85	344.94	345.41	85.75
03-11-2006	354	369	354	361	25541000	340.16	335.13	344.827	345.54	88.01
06-11-2006	357	376	357	369	23270000	340.7	335.51	344.767	345.71	91.06
07-11-2006	369	376	365	369	19038000	341.24	335.89	344.72	345.88	91.06
08-11-2006	369	369	361	365	12705000	341.7	336.19	344.647	346.03	79.34
09-11-2006	361	373	361	369	12325000	342.38	336.53	344.6	346.2	81.86
10-11-2006	365	373	365	369	16987500	343.06	336.93	344.553	346.37	81.86
13-11-2006	365	373	361	365	10175000	343.66	337.29	344.48	346.52	71.73
14-11-2006	365	373	365	373	20927500	344.42	337.77	344.46	346.71	77.68
15-11-2006	373	373	365	373	16685500	345.18	338.21	344.44	346.89	77.68
16-11-2006	373	373	365	373	17601000	345.94	338.65	344.42	347.065	77.68
17-11-2006	373	373	365	373	16912500	346.64	339.09	344.4	347.24	77.68
20-11-2006	373	373	365	373	10955000	347.26	339.53	344.38	347.415	77.68
21-11-2006	369	373	365	373	13171000	347.88	339.97	344.347	347.58	77.68
22-11-2006	373	373	365	373	24667000	348.5	340.41	344.327	347.745	77.68
23-11-2006	373	373	365	373	25379000	349.12	340.87	344.307	347.91	77.68
24-11-2006	369	376	365	373	22470500	349.74	341.31	344.287	348.075	77.68
27-11-2006	373	380	365	380	21740000	350.58	341.84	344.313	348.265	83.57
28-11-2006	376	380	373	376	23253000	351.34	342.33	344.313	348.435	71.89
29-11-2006	376	388	373	384	19270500	352.26	342.9	344.367	348.645	78.40
30-11-2006	380	388	380	384	18164000	353.18	343.51	344.42	348.845	78.40
01-12-2006	380	399	380	395	17180500	354.32	344.23	344.567	349.1	84.22
04-12-2006	395	399	392	395	13588500	355.46	344.97	344.713	349.345	84.22
05-12-2006	392	403	392	399	20964000	356.68	345.78	344.887	349.61	85.83
06-12-2006	399	414	399	411	23051500	358.14	346.7	345.14	349.935	89.34
07-12-2006	411	414	403	407	15799500	359.52	347.56	345.367	350.24	82.04
08-12-2006	407	411	407	407	2818000	360.9	348.42	345.607	350.545	82.04
11-12-2006	407	407	407	407	829000	362.28	349.28	345.833	350.85	82.04
12-12-2006	407	411	407	407	3146500	363.66	350.14	346.073	351.155	82.04
13-12-2006	407	411	407	411	578500	365.12	351.06	346.327	351.48	83.82
14-12-2006	407	407	403	403	632000	366.34	351.9	346.54	351.765	69.08
15-12-2006	403	407	403	407	384000	367.64	352.74	346.793	352.07	71.76
18-12-2006	407	407	403	403	94500	368.86	353.54	347.02	352.365	65.64
19-12-2006	407	407	403	403	826500	370.08	354.32	347.247	352.66	65.64
20-12-2006	403	407	403	403	330000	371.38	355.1	347.487	352.955	65.64
21-12-2006	407	407	403	403	141000	372.68	355.88	347.7	353.25	65.64
22-12-2006	407	407	403	403	123500	373.98	356.66	347.94	353.545	65.64
26-12-2006	407	407	407	407	95500	375.42	357.42	348.247	353.85	69.42
27-12-2006	407	407	407	407	83000	376.86	358.07	348.58	354.125	69.42
28-12-2006	407	407	407	407	50000	378.3	358.72	348.913	354.38	69.42
02-01-2007	407	407	403	407	787000	379.74	359.37	349.267	354.63	69.42
03-01-2007	407	407	407	407	408000	381.04	360.02	349.62	354.87	69.42
04-01-2007	407	407	407	407	12500	382.34	360.67	350.04	355.1	69.42
05-01-2007	403	407	403	403	163000	383.56	361.32	350.48	355.31	59.26
08-01-2007	403	403	403	403	415000	384.78	361.93	350.987	355.52	59.26
09-01-2007	407	407	403	403	201000	386	362.54	351.467	355.72	59.26
10-01-2007	403	403	399	399	597500	387.14	363.15	351.88	355.89	50.10
11-01-2007	399	403	399	403	39500	388.28	363.76	352.313	356.08	57.22
12-01-2007	399	399	399	399	27000	389.34	364.37	352.767	356.25	49.60
15-01-2007	403	403	399	403	24000	390.48	364.98	353.233	356.42	55.92
16-01-2007	403	407	403	407	41000	391.48	365.63	353.727	356.575	61.17
17-01-2007	407	407	407	407	450000	392.4	366.28	354.22	356.72	61.17
18-01-2007	399	403	399	403	87500	393.08	366.89	354.7	356.845	53.75
19-01-2007	399	399	395	395	113000	393.6	367.42	355.127	356.94	42.62
22-01-2007	395	395	392	392	3500	394.14	367.92	355.507	357.02	39.33
23-01-2007	392	392	392	392	27500	394.6	368.49	355.887	357.1	39.33
24-01-2007	392	392	392	392	500	395.06	369.06	356.307	357.18	39.33
25-01-2007	395	395	395	395	330000	395.66	369.66	356.747	357.275	44.66
26-01-2007	399	399	399	399	1500	396.18	370.3	357.24	357.39	50.87
30-01-2007	392	392	388	388	87500	396.48	370.83	357.633	357.45	38.19
31-01-2007	388	388	388	388	190500	396.78	371.36	358.027	357.51	38.19
01-02-2007	403	403	384	384	26000	397	371.82	358.393	357.55	34.56
05-02-2007	399	407	399	407	3000	397.68	372.47	358.913	357.705	58.81
06-02-2007	380	380	380	380	65000	397.82	372.85	359.253	357.715	40.05
07-02-2007	399	399	384	384	217500	398.04	373.27	359.62	357.755	42.95
08-02-2007	384	384	384	384	1000	398.26	373.69	360	357.795	42.95
12-02-2007	380	380	376	376	2000	398.32	374.03	360.313	357.795	38.61
13-02-2007	384	384	380	380	31000	398.32	374.45	360.667	357.815	41.78
15-02-2007	380	399	376	384	574000	398.48	374.91	361.047	357.855	44.84
16-02-2007	384	388	384	384	635000	398.48	375.37	361.427	357.895	44.84
19-02-2007	384	392	384	384	423000	398.48	375.83	361.833	357.935	44.84
20-02-2007	388	392	380	384	2543500	398.26	376.29	362.24	357.99	44.84
21-02-2007	384	384	376	380	1016500	397.96	376.71	362.633	358.025	41.88
22-02-2007	376	380	376	380	1604500	397.58	377.13	363.047	358.06	41.88
23-02-2007	380	380	376	380	3719000	396.96	377.55	363.453	358.095	41.88
26-02-2007	380	384	380	380	7663500	396.42	377.97	363.847	358.13	41.88
27-02-2007	380	384	380	380	3422500	395.88	378.39	364.24	358.175	41.88
28-02-2007	380	380	373	380	2059000	395.34	378.81	364.633	358.21	41.88
01-03-2007	380	388	380	380	5205000	394.8	379.23	365.027	358.255	41.88
02-03-2007	380	384	380	380	5725500	394.18	379.65	365.433	358.29	41.88
05-03-2007	376	376	373	376	3466000	393.64	379.99	365.813	358.315	37.41
06-03-2007	376	380	376	380	1709500	393.1	380.37	366.193	358.37	43.86
07-03-2007	380	384	376	380	5237000	392.64	380.75	366.573	358.425	43.86
08-03-2007	380	384	376	384	8652000	392.26	381.17	366.967	358.5	49.86
09-03-2007	384	388	384	384	7826000	391.88	381.63	367.36	358.585	49.86
12-03-2007	388	392	384	384	6881000	391.5	382.09	367.753	358.65	49.86
13-03-2007	384	388	384	384	3097500	391.12	382.55	368.147	358.735	49.86
14-03-2007	384	384	376	376	3849000	390.5	382.96	368.447	358.81	38.73
15-03-2007	380	384	380	380	3009000	389.96	383.41	368.7	358.925	45.31
16-03-2007	380	384	376	384	5968000	389.5	383.9	368.98	359.06	50.97
20-03-2007	384	388	380	384	6600500	389.04	384.39	369.26	359.21	50.97
21-03-2007	388	395	388	388	10159000	388.66	384.85	369.567	359.38	56.23
22-03-2007	388	399	388	395	11121500	388.42	385.38	369.92	359.635	63.59
23-03-2007	392	392	384	388	3129500	388.12	385.84	370.253	359.89	53.84
26-03-2007	388	388	384	388	4996500	387.82	386.3	370.56	360.195	53.84
27-03-2007	384	392	384	388	4467500	387.52	386.76	370.867	360.48	53.84
28-03-2007	388	392	388	388	2866500	387.3	387.22	371.2	360.735	53.84
29-03-2007	388	392	388	392	6221000	387.08	387.68	371.533	361.005	58.71
30-03-2007	392	395	392	392	8420000	386.94	388.14	371.893	361.31	58.71
02-04-2007	395	407	395	403	9448000	386.94	388.71	372.3	361.66	69.10
03-04-2007	403	411	403	407	7282500	386.94	389.21	372.733	362.03	71.87
04-04-2007	407	422	407	422	15258000	387.24	389.82	373.267	362.475	79.35
05-04-2007	422	426	422	422	7586500	387.62	390.35	373.8	362.93	79.35
09-04-2007	422	437	422	434	7267000	388.4	391	374.413	363.445	83.44
10-04-2007	434	453	434	453	17552500	389.62	391.88	375.153	364.035	87.62
11-04-2007	453	460	453	460	16365000	390.98	392.79	375.987	364.66	88.74
12-04-2007	460	472	460	464	14706000	392.42	393.74	376.847	365.335	89.34
13-04-2007	468	475	468	468	12263000	393.88	394.77	377.733	366.03	89.92
16-04-2007	472	475	468	468	14393000	395.26	395.72	378.62	366.745	89.92
17-04-2007	468	472	464	468	6069500	396.86	396.67	379.507	367.44	89.92
18-04-2007	464	468	464	464	8415500	398.38	397.58	380.367	368.115	84.23
19-04-2007	460	464	456	460	5099500	399.9	398.45	381.18	368.77	78.86
20-04-2007	460	468	460	468	15004000	401.12	399.4	382.02	369.465	81.42
23-04-2007	468	472	464	468	10169500	402.88	400.35	382.86	370.16	81.42
24-04-2007	468	468	464	464	3680500	404.48	401.26	383.673	370.835	76.09
25-04-2007	464	472	460	464	11104000	406.08	402.17	384.487	371.52	76.09
26-04-2007	464	491	464	491	23882500	408.38	403.35	385.48	372.33	84.19
27-04-2007	491	491	483	491	12351500	410.6	404.46	386.5	373.15	84.19
30-04-2007	487	487	475	487	13703500	412.66	405.57	387.493	373.95	79.56
01-05-2007	487	487	479	487	8538500	414.72	406.6	388.487	374.75	79.56
02-05-2007	483	506	483	502	19385000	417.08	407.78	389.58	375.645	83.50
03-05-2007	502	506	494	498	11933000	419.36	408.81	390.647	376.52	79.12
04-05-2007	498	513	498	510	21159500	421.96	409.96	391.793	377.465	82.15
07-05-2007	513	521	510	513	17916000	424.62	411.1	392.96	378.44	82.82
08-05-2007	513	513	502	510	15863000	427.22	412.09	394.107	379.395	79.60
09-05-2007	510	513	502	510	11981500	429.82	413.12	395.253	380.34	79.60
10-05-2007	510	517	510	513	18349000	432.48	414.18	396.42	381.3	80.48
11-05-2007	510	521	510	517	17672000	435.22	415.28	397.613	382.28	81.62
14-05-2007	517	532	517	529	27032500	438.2	416.5	398.887	383.32	84.53
15-05-2007	529	536	529	529	20231000	441.18	417.68	400.16	384.37	84.53
16-05-2007	529	540	529	540	26022500	444.46	419.05	401.48	385.475	86.77
21-05-2007	540	544	536	540	20724000	447.66	420.38	402.8	386.56	86.77
22-05-2007	540	559	540	559	35263500	451.24	421.94	404.247	387.74	89.73
23-05-2007	559	578	555	578	40100000	455.12	423.69	405.82	389.005	91.73
24-05-2007	578	578	570	574	21263500	458.92	425.4	407.393	390.25	87.86
25-05-2007	570	574	567	570	23859500	462.64	427.07	408.94	391.475	84.03
28-05-2007	570	582	570	574	30965000	466.44	428.78	410.513	392.72	84.75
29-05-2007	574	578	567	574	25856000	470.4	430.45	412.107	393.935	84.75
30-05-2007	570	578	570	574	21167000	474.28	432.12	413.7	395.095	84.75
31-05-2007	574	593	574	586	42417500	478.32	433.91	415.373	396.315	86.94
04-06-2007	586	593	582	589	23263500	482.42	435.73	417.067	397.55	87.43
05-06-2007	589	597	586	589	23841500	486.44	437.55	418.713	398.785	87.43
06-06-2007	589	597	589	593	15560000	490.4	439.41	420.387	400.04	88.11
07-06-2007	589	601	589	593	22751500	494.5	441.31	422.06	401.315	88.11
08-06-2007	593	593	586	589	6077500	498.52	443.17	423.707	402.55	82.88
11-06-2007	589	601	589	593	14417000	502.62	445.07	425.38	403.805	83.91
12-06-2007	589	593	589	593	16126000	506.72	447.01	427.053	405.08	83.91
13-06-2007	589	589	586	586	4181000	510.6	448.84	428.653	406.3	74.78
14-06-2007	586	589	578	582	13063000	514.4	450.67	430.227	407.52	70.09
15-06-2007	582	582	578	582	2548500	517.98	452.46	431.8	408.72	70.09
18-06-2007	582	586	570	578	30934000	521.4	454.17	433.273	409.9	65.34
19-06-2007	574	578	570	574	12123000	524.44	455.84	434.693	411.06	60.89
20-06-2007	574	589	574	586	34178000	527.72	457.67	436.14	412.28	67.94
21-06-2007	586	586	582	586	17232000	530.76	459.58	437.587	413.5	67.94
22-06-2007	582	586	578	586	15921000	533.42	461.52	439.06	414.72	67.94
25-06-2007	586	586	578	582	13467000	535.86	463.42	440.48	415.955	63.20
26-06-2007	582	589	578	589	18411000	538.36	465.39	441.947	417.225	67.48
27-06-2007	586	586	578	578	8534500	540.56	467.22	443.367	418.44	56.39
28-06-2007	578	578	570	574	7526000	542.68	468.97	444.707	419.635	52.98
29-06-2007	574	578	574	578	7263000	544.88	470.87	446.073	420.85	55.85
02-07-2007	574	582	574	578	21152000	547.16	472.77	447.44	422.065	55.85
03-07-2007	578	589	578	582	22284500	549.6	474.75	448.833	423.285	58.77
04-07-2007	582	589	578	589	40528000	552.02	476.57	450.273	424.52	63.35
05-07-2007	589	601	589	601	41928500	554.68	478.78	451.793	425.815	69.58
06-07-2007	597	601	597	601	8774000	557.42	480.95	453.313	427.11	69.58
09-07-2007	601	616	597	612	47334500	560.38	483.23	454.907	428.46	74.24
10-07-2007	616	620	612	620	22157000	562.96	485.67	456.553	429.85	77.00
11-07-2007	616	620	608	616	11896500	565.46	488.03	458.127	431.24	72.80
12-07-2007	616	624	616	620	34469000	568.12	490.39	459.753	432.65	74.31
13-07-2007	620	627	620	624	29138000	570.86	492.79	461.353	434.08	75.75
16-07-2007	624	627	620	620	15925000	573.22	495.15	462.927	435.49	71.42
17-07-2007	624	627	620	627	14964000	575.8	497.58	464.473	436.935	74.20
18-07-2007	627	635	624	631	21702000	578.22	500.09	466.047	438.4	75.66
19-07-2007	631	646	627	643	30732500	580.82	502.72	467.673	439.925	79.42
20-07-2007	643	658	643	658	40496000	583.78	505.5	469.32	441.525	82.96
23-07-2007	654	673	654	673	28795000	587.04	508.43	471.093	443.2	85.62
24-07-2007	673	692	673	692	40003000	590.62	511.55	472.993	444.97	88.15
25-07-2007	688	692	684	688	8155000	594.04	514.63	474.867	446.72	84.77
26-07-2007	688	688	681	681	11893500	597.08	517.64	476.693	448.435	79.06
27-07-2007	673	677	669	669	11095000	599.88	520.53	478.413	450.09	70.32
30-07-2007	669	669	658	662	5032000	602.32	523.39	480.14	451.69	65.75
31-07-2007	665	669	662	669	21216500	604.9	526.28	481.887	453.325	67.99
01-08-2007	665	665	650	658	8704500	606.88	529.06	483.587	454.905	61.22
02-08-2007	662	665	654	665	14060500	608.62	531.87	485.333	456.52	63.69
03-08-2007	665	669	662	665	8990500	610.44	534.68	487.08	458.155	63.69
06-08-2007	662	662	650	658	2737000	612.2	537.42	488.78	459.755	59.30
07-08-2007	658	665	650	654	15469000	613.8	540.12	490.453	461.335	56.88
08-08-2007	658	681	658	681	30501000	615.94	543.17	492.28	463.065	66.73
09-08-2007	681	688	673	673	11445000	617.92	546.1	494.053	464.755	62.20
10-08-2007	673	673	669	673	1161500	619.66	548.99	495.827	466.445	62.20
13-08-2007	673	673	662	669	2875000	621.26	551.84	497.573	468.115	59.84
14-08-2007	665	669	662	669	1187500	622.86	554.65	499.32	469.75	59.84
15-08-2007	665	669	650	665	11168000	624.3	557.35	501.04	471.365	57.32
16-08-2007	662	662	631	646	10738500	625.36	559.93	502.66	472.885	47.16
20-08-2007	646	654	643	654	7932000	626.66	562.59	504.333	474.445	51.09
21-08-2007	654	658	643	646	2764500	627.72	565.17	505.953	475.965	47.30
22-08-2007	646	665	646	665	13793500	629.16	567.94	507.727	477.58	55.71
23-08-2007	665	681	665	673	13199500	630.9	570.75	509.527	479.215	58.69
24-08-2007	673	681	669	681	4678000	632.88	573.64	511.407	480.89	61.49
27-08-2007	681	688	677	688	13996000	635	576.49	513.307	482.6	63.80
28-08-2007	688	688	677	681	4385500	637.06	579.23	515.133	484.22	59.93
29-08-2007	673	677	669	673	4232500	639.04	581.74	516.907	485.78	55.76
30-08-2007	677	681	673	677	4090500	640.86	584.29	518.733	487.32	57.36
31-08-2007	677	684	677	684	9704000	642.82	586.79	520.66	488.895	60.07
03-09-2007	684	688	681	684	4350000	644.78	589.1	522.607	490.49	60.07
04-09-2007	684	700	684	692	18252500	646.98	591.42	524.607	492.105	63.18
05-09-2007	692	700	692	696	8074000	649.12	593.74	526.633	493.74	64.66
06-09-2007	696	700	692	696	8275500	651.48	596.02	528.64	495.395	64.66
07-09-2007	696	704	696	700	6746500	654	598.34	530.647	497.03	66.23
10-09-2007	696	696	692	696	522000	656.36	600.62	532.7	498.645	63.20
11-09-2007	696	704	692	696	7104000	658.72	602.94	534.753	500.26	63.20
12-09-2007	696	700	692	696	3216000	661	605.3	536.833	501.875	63.20
13-09-2007	696	700	688	692	4934500	663.06	607.54	538.733	503.47	59.78
14-09-2007	692	696	688	692	3295500	664.88	609.78	540.813	505.065	59.78
17-09-2007	692	692	688	688	1095000	666.62	612.02	542.84	506.64	56.26
18-09-2007	688	692	684	688	1836000	668.14	614.26	544.867	508.215	56.26
19-09-2007	688	692	684	688	7549000	669.5	616.23	546.947	509.79	56.26
20-09-2007	688	692	688	688	9392500	670.94	618.2	549	511.33	56.26
21-09-2007	692	692	688	692	9952000	672.38	620.25	551.053	512.91	59.47
24-09-2007	692	692	688	688	5606000	673.66	622.26	553.08	514.43	55.11
25-09-2007	688	692	688	688	7282000	675.02	624.12	555.107	515.95	55.11
26-09-2007	688	688	684	688	1400500	676.24	626.02	557.133	517.415	55.11
27-09-2007	688	692	688	688	7918000	677.38	627.8	559.187	518.88	55.11
28-09-2007	684	692	681	681	7658000	678.14	629.48	561.193	520.29	46.99
01-10-2007	684	688	677	681	4138500	678.6	631.19	563.2	521.64	46.99
02-10-2007	681	688	677	684	9862500	678.82	632.93	565.227	523.025	50.61
03-10-2007	684	688	684	684	5700500	678.66	634.64	567.253	524.41	50.61
04-10-2007	681	684	677	681	1342500	678.52	636.28	569.26	525.78	46.90
05-10-2007	681	684	681	684	6069500	678.58	637.83	571.287	527.165	50.78
08-10-2007	684	688	684	688	5536000	678.96	639.42	573.34	528.55	55.46
09-10-2007	684	688	681	681	2859000	679.34	640.83	575.373	529.94	47.03
10-10-2007	677	681	677	677	568500	679.5	642.2	577.353	531.29	43.01
11-10-2007	681	688	681	688	8946000	680.1	643.49	579.407	532.715	54.53
17-10-2007	684	684	677	681	1510000	680.42	644.52	581.387	534.105	47.90
18-10-2007	681	681	673	681	2290000	680.74	645.59	583.367	535.495	47.90
19-10-2007	681	684	673	677	2791500	681.12	646.66	585.32	536.865	44.32
22-10-2007	673	673	665	665	904500	681.34	647.57	587.193	538.175	35.71
23-10-2007	669	669	665	669	2306500	681.1	648.52	589.147	539.485	39.90
24-10-2007	669	673	669	669	5610000	681.02	649.47	591.073	540.795	39.90
25-10-2007	673	677	673	673	3822500	681.02	650.34	593	542.125	44.13
26-10-2007	673	677	673	677	1404500	681.18	651.22	594.953	543.475	48.06
29-10-2007	677	677	673	677	1078500	681.34	652.1	596.88	544.825	48.06
30-10-2007	677	677	669	673	2751000	681.5	652.9	598.733	546.155	44.43
31-10-2007	673	673	669	669	660000	681.96	653.66	600.607	547.485	41.09
01-11-2007	669	677	669	669	6831000	682.26	654.46	602.48	548.815	41.09
02-11-2007	669	669	658	658	2141000	682.5	655.11	604.28	550.09	33.15
05-11-2007	658	662	654	654	2072500	682.28	655.72	606.053	551.365	30.82
06-11-2007	658	658	646	646	3894500	681.74	656.32	607.747	552.58	26.76
07-11-2007	650	654	646	650	3778000	681.12	657	609.467	553.835	31.61
08-11-2007	646	650	646	650	1383000	680.36	657.68	611.113	555.07	31.61
09-11-2007	650	654	650	654	5078500	679.82	658.44	612.76	556.305	36.48
12-11-2007	654	654	650	654	1118500	679.44	659.24	614.307	557.54	36.48
13-11-2007	654	658	646	650	1871000	678.9	659.88	615.827	558.775	33.70
14-11-2007	650	650	646	650	1837000	678.22	660.52	617.267	560.05	33.70
15-11-2007	650	654	650	650	4908000	677.54	661.16	618.58	561.34	33.70
16-11-2007	650	650	646	650	905500	676.7	661.84	619.847	562.63	33.70
19-11-2007	650	654	650	650	2549500	675.78	662.45	621.087	563.92	33.70
20-11-2007	650	650	643	646	1070500	674.78	663.13	622.273	565.175	30.34
21-11-2007	646	646	639	643	1441500	673.64	663.82	623.44	566.395	28.08
22-11-2007	639	643	631	643	3080500	672.58	664.47	624.607	567.67	28.08
23-11-2007	643	643	627	627	1938000	671.2	664.96	625.693	568.865	19.23
26-11-2007	635	643	635	639	1195500	670.06	665.53	626.887	570.14	35.62
27-11-2007	635	639	635	639	3406000	669	666.03	628.027	571.3	35.62
28-11-2007	639	643	639	639	636500	667.94	666.41	629.167	572.595	35.62
29-11-2007	639	643	635	639	1980000	666.96	666.79	630.333	573.87	35.62
30-11-2007	639	639	635	639	1291500	665.98	667.06	631.5	575.145	35.62
03-12-2007	643	643	635	639	763500	665	667.25	632.487	576.46	35.62
04-12-2007	639	646	639	646	6707000	664.16	667.55	633.52	577.79	45.66
05-12-2007	646	650	639	643	10139500	663.18	667.78	634.56	579.085	42.60
06-12-2007	643	650	643	643	12147500	662.28	667.97	635.6	580.38	42.60
07-12-2007	646	654	643	646	14134000	661.44	668.23	636.56	581.69	46.74
10-12-2007	646	650	643	643	6136500	660.54	668.39	637.527	582.985	43.37
11-12-2007	646	650	639	643	10876500	659.64	668.51	638.413	584.3	43.37
12-12-2007	639	646	639	643	9032500	658.88	668.51	639.28	585.615	43.37
13-12-2007	643	643	635	639	10734000	658.04	668.32	640.14	586.91	38.72
14-12-2007	639	639	631	639	9671500	657.14	667.98	641	588.205	38.72
17-12-2007	639	639	631	635	7602500	656.16	667.41	641.813	589.48	34.43
18-12-2007	635	643	631	635	8801000	655.24	666.88	642.6	590.755	34.43
19-12-2007	635	639	631	635	6023000	654.26	666.42	643.307	592.03	34.43
26-12-2007	637	637	608	637	16636500	653.24	666.1	644.027	593.315	38.67
27-12-2007	627	656	627	646	17100000	652.54	665.94	644.733	594.665	53.30
28-12-2007	637	665	637	656	19627000	652.12	665.81	645.507	596.045	63.67
02-01-2008	646	665	637	656	11726500	651.48	665.79	646.153	597.425	63.67
03-01-2008	646	665	646	656	22935500	650.98	665.7	646.673	598.785	63.67
04-01-2008	656	694	646	684	33838000	651.04	665.89	647.407	600.285	79.55
07-01-2008	675	694	665	694	23068000	651.38	666.25	648.233	601.835	82.49
08-01-2008	684	704	684	694	22075500	651.96	666.65	649.033	603.385	82.49
09-01-2008	684	713	684	704	28921500	652.66	666.88	649.9	605.025	85.00
14-01-2008	694	713	684	694	18568500	653.16	667.09	650.7	606.595	73.65
15-01-2008	694	704	675	684	18507000	653.38	667.2	651.353	608.095	64.40
16-01-2008	675	684	646	656	9979500	652.96	667.07	651.8	609.455	46.70
17-01-2008	656	665	646	656	26163500	652.54	666.94	652.247	610.795	46.70
18-01-2008	646	665	627	627	21223500	651.62	666.56	652.473	611.955	35.11
21-01-2008	627	637	599	608	19974500	650.4	666.18	652.573	613.055	29.88
22-01-2008	589	608	580	599	26132000	649	665.63	652.64	614.11	27.77
23-01-2008	608	618	589	608	21526500	648	665.25	652.74	615.21	32.87
24-01-2008	608	618	589	608	29449500	647.08	664.68	652.84	616.31	32.87
25-01-2008	608	637	608	627	34836000	646.7	664.22	653.113	617.485	42.78
28-01-2008	618	627	608	618	24502000	646.06	663.59	653.353	618.615	39.78
29-01-2008	618	627	599	627	30394500	645.6	662.98	653.653	619.735	44.01
30-01-2008	627	627	599	599	23614500	644.5	662.16	653.793	620.695	35.64
31-01-2008	599	608	589	599	32350500	643.4	661.42	653.96	621.58	35.64
01-02-2008	599	599	589	599	21215500	642.38	660.64	654.047	622.465	35.64
04-02-2008	599	618	599	608	23072500	641.54	659.88	654.193	623.335	40.20
05-02-2008	599	608	589	599	25777000	640.52	659.03	654.28	624.065	37.35
06-02-2008	589	599	580	589	22033000	639.3	658	654.327	624.71	34.42
11-02-2008	589	599	580	589	19689500	638.08	656.93	654.327	625.335	34.42
12-02-2008	580	589	561	580	11957500	636.76	655.77	654.34	625.895	31.82
13-02-2008	589	599	580	589	21833500	635.68	654.66	654.44	626.5	36.95
14-02-2008	589	599	580	599	20565500	634.8	653.69	654.58	627.155	42.16
15-02-2008	589	599	580	589	11304500	634.04	652.62	654.653	627.78	38.72
18-02-2008	589	599	580	589	16224000	633.04	651.55	654.7	628.425	38.72
19-02-2008	599	608	589	599	19374000	632.24	650.62	654.767	629.08	44.02
20-02-2008	599	608	580	599	15308000	631.44	649.69	654.753	629.735	44.02
21-02-2008	599	618	589	608	35446000	630.82	648.89	654.8	630.455	48.66
22-02-2008	608	646	608	637	41681500	630.78	648.38	654.967	631.32	60.12
25-02-2008	637	675	637	665	41006500	631.3	648.15	655.267	632.19	67.63
26-02-2008	665	713	665	704	47703000	632.46	648.31	655.853	633.255	74.76
27-02-2008	704	723	675	694	27625000	633.48	648.33	656.347	634.29	70.48
28-02-2008	684	723	675	694	36997000	634.5	648.39	656.813	635.325	70.48
29-02-2008	694	704	684	694	10754500	635.46	648.45	657.307	636.285	70.48
03-03-2008	684	704	656	656	8348500	635.72	648.13	657.5	637.075	55.40
04-03-2008	665	684	646	656	11755500	635.98	647.81	657.667	637.805	55.40
05-03-2008	665	694	656	665	30366000	636.42	647.65	657.813	638.565	57.87
06-03-2008	665	704	665	684	34876500	637.32	647.68	657.987	639.435	62.59
10-03-2008	675	675	637	675	13282500	638.04	647.59	658	640.26	59.21
11-03-2008	665	665	646	665	8092000	638.64	647.4	657.82	641.02	55.61
12-03-2008	665	713	665	684	55852000	639.62	647.43	657.793	641.855	60.52
13-03-2008	684	694	665	675	15463000	640.42	647.34	657.753	642.585	57.29
14-03-2008	675	704	675	694	26294000	641.56	647.4	657.92	643.41	61.91
17-03-2008	694	694	684	694	15646500	642.52	647.53	658.133	644.18	61.91
18-03-2008	694	723	684	723	37268500	643.86	647.99	658.493	645.095	68.04
19-03-2008	723	761	723	751	41070000	645.76	648.62	659.113	646.055	72.62
24-03-2008	751	761	732	751	13616500	647.66	649.32	659.687	646.92	72.62
25-03-2008	751	761	742	751	19238000	649	650.02	660.26	647.805	72.62
26-03-2008	751	761	732	761	33765500	650.34	650.86	660.947	648.76	74.26
27-03-2008	761	761	723	761	29098000	651.68	651.82	661.66	649.695	74.26
28-03-2008	761	789	761	780	35991500	653.2	652.93	662.32	650.725	77.27
31-03-2008	780	789	761	761	26176000	654.54	653.85	662.907	651.66	68.63
01-04-2008	770	780	751	761	26484000	656.08	654.73	663.493	652.535	68.63
02-04-2008	761	770	732	742	19788000	657.8	655.38	663.98	653.3	60.75
03-04-2008	742	761	675	704	17310500	658.76	655.65	664.213	653.875	48.71
04-04-2008	704	713	684	704	7350500	660.3	655.96	664.473	654.43	48.71
07-04-2008	704	704	675	684	11882500	661.82	656.11	664.727	654.885	43.45
08-04-2008	684	684	656	675	11696000	663.34	656.17	664.867	655.315	41.29
09-04-2008	675	675	646	656	4433500	664.3	656.15	664.933	655.63	37.10
10-04-2008	646	684	646	675	29936500	665.64	656.36	665	656.04	43.30
11-04-2008	675	704	675	684	35041000	666.78	656.74	665.073	656.53	46.01
14-04-2008	675	675	646	656	14358500	667.54	656.8	664.907	656.9	39.65
15-04-2008	656	665	646	656	17017500	668.12	656.86	664.693	657.27	39.65
16-04-2008	656	665	646	665	15817000	669.44	656.97	664.587	657.705	42.61
17-04-2008	665	675	656	675	51561500	670.96	657.18	664.6	658.21	45.79
18-04-2008	675	675	656	665	8966500	672.28	657.33	664.52	658.605	43.21
21-04-2008	665	665	646	665	16620000	673.42	657.48	664.393	659	43.21
22-04-2008	665	665	646	656	7219500	674.56	657.54	664.207	659.35	40.81
23-04-2008	656	665	646	656	9900500	675.9	657.6	663.967	659.72	40.81
24-04-2008	656	656	646	656	5220000	677.24	657.66	663.7	660.055	40.81
25-04-2008	656	656	637	646	4643000	678.56	657.66	663.367	660.395	37.90
28-04-2008	646	665	646	665	6443000	680.08	657.88	663.133	660.85	45.82
29-04-2008	656	665	646	656	3704500	681.22	658.01	662.867	661.24	43.02
30-04-2008	656	665	637	656	19678000	682.56	658.3	662.6	661.63	43.02
02-05-2008	656	665	646	656	27649500	683.9	658.47	662.333	662	43.02
05-05-2008	656	684	656	675	28216500	685.42	658.83	662.22	662.43	50.93
06-05-2008	675	675	656	665	12059000	686.74	659.09	662.04	662.75	47.22
07-05-2008	665	665	656	665	17025000	687.88	659.35	661.887	663.07	47.22
08-05-2008	665	675	646	665	28915500	688.44	659.61	661.733	663.335	47.22
09-05-2008	656	665	656	665	25385000	688.44	659.87	661.58	663.56	47.22
12-05-2008	665	665	656	656	13800000	687.48	659.97	661.367	663.76	43.39
13-05-2008	665	694	656	694	44986500	687.48	660.48	661.38	664.13	58.64
14-05-2008	694	723	694	704	51375000	687.68	661.09	661.487	664.53	61.58
15-05-2008	704	723	704	704	59306000	687.88	661.67	661.593	664.95	61.58
16-05-2008	713	723	704	704	36166000	688.84	662.28	661.7	665.335	61.58
19-05-2008	704	713	684	694	26073000	689.6	662.79	661.74	665.65	56.56
21-05-2008	694	704	684	694	53484000	690.18	663.3	661.827	665.905	56.56
22-05-2008	694	704	665	684	29352000	690.18	663.75	661.847	666.035	51.68
23-05-2008	684	704	675	684	51514000	690.36	664.2	661.847	666.09	51.68
26-05-2008	684	694	675	684	37096500	690.74	664.69	661.847	666.05	51.68
27-05-2008	684	704	684	684	58501500	690.74	665.18	661.867	666.03	51.68
28-05-2008	684	694	665	665	7324000	690.54	665.48	661.74	665.95	42.35
29-05-2008	675	675	656	665	8051500	689.96	665.76	661.587	665.93	42.35
30-05-2008	665	665	656	665	9054500	689.38	665.95	661.48	665.945	42.35
02-06-2008	665	665	656	665	10839500	688.22	666.04	661.4	665.925	42.35
03-06-2008	665	665	656	656	3446500	686.32	666.04	661.187	665.915	37.98
04-06-2008	665	665	646	656	36776000	684.42	666.04	661.02	665.87	37.98
05-06-2008	656	684	656	675	44177000	682.9	665.95	660.98	665.92	50.49
06-06-2008	675	694	675	684	37152000	681.36	665.85	661.027	666.05	55.11
09-06-2008	675	694	675	684	37456500	679.82	665.75	661.153	666.2	55.11
10-06-2008	694	713	684	684	41732500	677.9	665.55	661.253	666.215	55.11
11-06-2008	694	704	675	684	30459000	676.36	665.45	661.353	666.27	55.11
12-06-2008	684	694	665	684	33904000	674.82	665.45	661.427	666.325	55.11
13-06-2008	684	694	665	684	29725000	673.66	665.73	661.473	666.4	55.11
16-06-2008	684	694	675	684	22633500	673.26	666.01	661.52	666.475	55.11
17-06-2008	684	694	675	684	34884500	672.86	666.58	661.593	666.57	55.11
18-06-2008	684	694	675	684	38491500	672.86	667.34	661.693	666.76	55.11
19-06-2008	684	704	675	694	43415500	673.24	668.29	661.86	666.96	62.65
20-06-2008	694	713	684	694	52531000	674	669.15	662.1	667.2	62.65
23-06-2008	694	694	675	684	28632000	674.18	669.91	662.3	667.295	52.43
24-06-2008	684	694	675	684	31707500	674.18	670.48	662.553	667.35	52.43
25-06-2008	684	694	675	684	18791500	674.74	671.14	662.78	667.365	52.43
26-06-2008	684	704	675	684	35853500	675.3	671.71	663.007	667.345	52.43
27-06-2008	684	694	675	684	33691000	675.68	672.56	663.207	667.36	52.43
30-06-2008	684	704	684	694	20592500	676.06	673.51	663.473	667.465	61.52
01-07-2008	694	704	684	694	26206000	676.64	674.46	663.767	667.55	61.52
02-07-2008	694	704	684	694	29467500	677.22	675.32	664.06	667.6	61.52
03-07-2008	694	694	665	684	29222500	677.78	676.17	664.287	667.6	49.67
04-07-2008	675	694	675	684	17726500	678.34	677.12	664.513	667.56	49.67
07-07-2008	684	694	675	684	18656000	678.9	678.07	664.74	667.5	49.67
08-07-2008	684	704	675	675	29431000	679.48	679.02	664.933	667.395	40.83
09-07-2008	684	713	675	694	32715500	680.06	680.07	665.273	667.365	57.88
10-07-2008	684	694	675	684	29391500	680.62	680.92	665.547	667.305	49.75
11-07-2008	694	694	665	684	35274000	681.18	681.87	665.927	667.245	49.75
14-07-2008	684	694	675	684	28586500	681.74	682.82	666.227	667.185	49.75
15-07-2008	684	694	675	675	28395000	681.74	683.58	666.467	667.1	42.97
16-07-2008	684	694	675	684	25778000	682.12	684.43	666.767	667.06	50.27
17-07-2008	684	694	675	675	40858500	682.32	685.1	667.007	666.995	44.18
18-07-2008	675	694	675	684	32921000	682.7	685.57	667.307	666.975	50.62
21-07-2008	684	713	684	704	39405500	683.48	685.96	667.74	667.055	61.31
22-07-2008	704	723	694	713	35777000	684.62	686.05	668.187	667.18	64.98
23-07-2008	713	742	694	713	45015500	685	686.24	668.653	667.285	64.98
24-07-2008	713	742	694	732	58510500	685.56	686.62	669.247	667.505	71.59
25-07-2008	723	732	704	723	36888500	685.94	686.91	669.76	667.68	65.30
28-07-2008	732	751	723	732	30094000	686.5	687.67	670.353	667.9	68.30
29-07-2008	723	751	713	732	33426000	687.26	688.43	670.947	668.12	68.30
31-07-2008	742	751	723	742	38453500	688.22	689.2	671.607	668.425	71.47
01-08-2008	732	742	723	732	22200500	689.18	689.68	672.227	668.68	64.52
04-08-2008	723	742	713	723	22774000	689.96	690.16	672.787	668.875	58.95
05-08-2008	713	723	704	713	27757500	690.54	690.64	673.307	669.02	53.44
06-08-2008	713	732	704	713	49346500	691.12	690.93	673.827	669.18	53.44
07-08-2008	713	723	704	713	25393500	692.08	691.31	674.347	669.325	53.44
08-08-2008	704	723	704	704	26568500	692.86	691.41	674.793	669.405	48.36
11-08-2008	704	713	704	713	22284000	693.82	691.6	675.24	669.565	53.16
12-08-2008	713	723	704	713	32982500	694.78	691.5	675.62	669.745	53.16
13-08-2008	713	732	704	713	37279000	695.92	691.12	676	669.87	53.16
14-08-2008	713	732	704	723	40909500	697.26	690.84	676.447	670.08	58.51
15-08-2008	713	723	704	723	27167000	698.22	690.56	676.707	670.29	58.51
19-08-2008	713	723	704	713	18413500	698.8	690.08	676.833	670.47	51.66
20-08-2008	723	742	713	723	23815500	699.58	689.7	677.027	670.76	57.07
21-08-2008	723	742	713	732	25260000	700.54	689.22	677.213	671.075	61.27
22-08-2008	732	742	723	732	36549000	701.5	688.93	677.467	671.39	61.27
25-08-2008	742	742	723	732	24795500	702.46	688.64	677.787	671.685	61.27
26-08-2008	732	732	713	723	34101500	703.24	688.45	678.233	671.915	54.60
27-08-2008	723	732	713	723	30196500	704.02	688.64	678.68	672.145	54.60
28-08-2008	723	742	723	732	36212500	704.98	688.92	679.38	672.44	59.69
29-08-2008	723	742	723	732	27058000	705.94	689.4	680.207	672.755	59.69
01-09-2008	723	742	713	723	23182000	706.52	689.88	681.033	673.025	52.82
02-09-2008	713	732	704	713	29165500	706.9	690.45	681.733	673.3	46.43
03-09-2008	713	723	704	704	27219000	707.3	690.74	682.373	673.55	41.56
04-09-2008	713	713	694	704	29351000	707.7	690.94	682.887	673.84	41.56
05-09-2008	694	704	684	694	30869500	707.9	691.32	683.393	674.06	36.60
08-09-2008	704	723	694	704	35641000	708.3	691.8	683.907	674.33	43.81
09-09-2008	704	704	694	704	30087500	708.7	692.19	684.607	674.58	43.81
10-09-2008	704	704	684	694	40364500	708.7	692.38	685.24	674.78	38.71
11-09-2008	694	713	694	704	45068500	708.9	692.77	685.94	675.05	45.54
12-09-2008	704	713	694	704	34347000	709.1	693.16	686.58	675.32	45.54
15-09-2008	694	713	694	704	29278500	709.5	693.64	687.28	675.59	45.54
16-09-2008	704	704	675	694	63151500	709.7	694.02	687.98	675.81	39.98
17-09-2008	694	723	684	704	48735000	710.1	694.5	688.747	676.08	46.96
18-09-2008	704	704	675	694	50504000	710.48	694.98	689.507	676.32	41.73
19-09-2008	694	704	675	704	82555500	710.68	695.37	690.273	676.625	47.97
22-09-2008	704	713	684	704	60157000	711.08	695.85	690.973	676.93	47.97
23-09-2008	713	713	684	694	39805500	711.28	696.23	691.673	677.265	42.67
24-09-2008	704	704	684	704	39678500	711.68	696.71	692.44	677.59	48.76
25-09-2008	694	704	684	694	38770500	712.06	696.9	693.073	677.865	43.76
26-09-2008	694	704	675	684	27738000	712.06	697.09	693.64	678.09	39.40
29-09-2008	684	694	656	665	23535000	711.86	697.09	694.02	678.22	32.73
06-10-2008	656	656	637	637	43850000	710.92	696.81	694.02	678.21	25.80
07-10-2008	637	637	618	637	42102000	709.58	696.53	693.833	678.2	25.80
08-10-2008	627	637	608	618	20045000	707.68	696.15	693.26	678.06	22.11
13-10-2008	618	627	618	627	2749000	705.96	695.48	692.813	677.98	27.40
14-10-2008	627	637	627	637	2681000	704.06	694.81	692.433	677.95	32.86
15-10-2008	637	637	627	637	3125500	702.34	694.14	692.053	677.905	32.86
16-10-2008	618	627	618	618	5575000	700.06	693.28	691.8	677.78	28.19
17-10-2008	599	608	589	608	22737500	697.58	692.42	691.48	677.605	26.09
20-10-2008	608	618	589	618	32287000	695.1	691.66	691.167	677.48	31.58
21-10-2008	618	646	608	618	33617500	692.82	691	690.727	677.375	31.58
22-10-2008	618	627	599	608	23619000	690.52	690.24	690.28	677.22	29.08
23-10-2008	608	618	599	608	13808500	688.42	689.48	689.9	677.085	29.08
24-10-2008	608	618	599	599	10032500	686.14	688.63	689.333	676.905	26.85
27-10-2008	589	589	570	589	5013500	683.66	687.87	688.76	676.675	24.60
28-10-2008	580	599	580	580	6688500	681.18	687.02	688	676.39	22.75
29-10-2008	589	599	589	589	2043500	678.7	686.26	687.3	676.105	28.54
30-10-2008	589	589	570	580	1853000	676.04	685.41	686.347	675.725	26.41
31-10-2008	589	589	570	580	12812500	673.38	684.65	685.207	675.345	26.41
03-11-2008	580	580	570	580	2399500	670.52	683.89	684.067	674.965	26.41
04-11-2008	580	599	580	589	13603000	667.84	683.03	682.987	674.49	32.68
05-11-2008	580	589	580	589	2577500	665.36	682.08	681.84	673.965	32.68
06-11-2008	589	589	561	580	1150500	662.5	681.04	680.633	673.395	29.74
07-11-2008	580	589	542	542	1647500	658.7	679.62	679.047	672.585	21.11
10-11-2008	542	580	532	580	9460000	655.66	678.58	677.84	672.015	39.90
11-11-2008	580	589	570	580	26823500	652.62	677.54	676.633	671.495	39.90
12-11-2008	580	589	570	580	25174500	649.76	676.5	675.553	671.115	39.90
13-11-2008	551	580	551	570	7544500	646.7	675.36	674.66	670.685	37.00
14-11-2008	580	589	570	580	6914000	643.66	674.32	673.833	670.45	41.57
17-11-2008	580	599	570	589	11221000	640.8	673.37	673.2	670.355	45.41
18-11-2008	570	589	570	580	8459500	637.94	672.23	672.567	670.26	42.41
19-11-2008	580	608	580	608	17529500	635.84	671.37	672.247	670.26	52.84
20-11-2008	608	608	599	608	5773000	633.92	670.61	671.8	670.26	52.84
21-11-2008	608	608	570	608	12568000	632	669.85	671.293	670.165	52.84
24-11-2008	599	723	589	704	49937500	632.2	670.05	671.613	670.595	73.45
25-11-2008	704	837	694	837	232045000	634.86	671.58	672.82	671.645	83.93
26-11-2008	846	856	827	846	26862500	637.7	673.2	674.027	672.88	84.38
27-11-2008	846	865	837	846	31185000	640.74	674.72	675.167	674.115	84.38
28-11-2008	856	884	837	865	34958000	643.96	676.43	676.5	675.445	85.38
01-12-2008	865	894	856	875	40721500	647.38	678.24	677.9	676.78	85.89
02-12-2008	856	865	846	856	16409000	650.42	679.96	679.233	678.065	80.14
03-12-2008	856	865	827	837	13405000	653.28	681.49	680.44	679.305	74.76
04-12-2008	827	827	808	827	1031500	655.74	682.92	681.58	680.495	72.01
05-12-2008	827	827	799	799	4937000	657.84	684.16	682.6	681.59	64.84
09-12-2008	808	894	780	808	10800000	659.92	685.3	683.553	682.685	66.01
10-12-2008	799	818	780	808	18771500	662	686.54	684.567	683.73	66.01
11-12-2008	808	808	789	789	6414000	663.9	687.59	685.453	684.73	61.03
12-12-2008	780	799	751	761	1497500	665.04	688.36	686.153	685.59	54.51
15-12-2008	761	789	742	751	16474500	666.18	689.12	686.66	686.35	52.35
16-12-2008	751	751	723	732	8563000	667.14	689.6	687.107	687.015	48.44
17-12-2008	732	742	723	742	9230000	668.68	690.27	687.62	687.685	50.53
18-12-2008	742	742	713	723	3849500	670.4	690.66	688.007	688.115	46.65
19-12-2008	723	751	713	723	20385500	672.12	690.85	688.393	688.405	46.65
22-12-2008	723	732	694	732	13612000	674.4	691.04	688.9	688.545	48.81
23-12-2008	732	732	713	732	10680000	676.5	691.23	689.153	688.735	48.81
24-12-2008	732	742	723	732	10370500	678.4	691.23	689.34	688.925	48.81
26-12-2008	723	742	713	742	7942000	680.5	691.42	689.593	689.165	51.54
30-12-2008	723	761	723	761	12175500	683.36	691.71	689.973	689.69	56.29
05-01-2009	751	808	751	789	24553500	686.98	692.28	690.607	690.355	62.19
06-01-2009	789	818	789	818	40617000	690.98	693.04	691.433	691.12	67.13
07-01-2009	818	846	818	827	37967000	695.16	693.99	692.387	691.835	68.50
08-01-2009	827	837	818	827	25362500	699.54	695.03	693.34	692.595	68.50
09-01-2009	827	827	799	808	17864000	703.54	695.98	694.167	693.31	62.14
12-01-2009	799	818	789	789	25920500	707.34	696.74	694.867	693.835	56.48
13-01-2009	799	808	780	789	21469500	711.34	697.5	695.693	694.405	56.48
14-01-2009	799	799	780	789	19759000	715.52	698.35	696.52	694.88	56.48
15-01-2009	789	799	770	799	18805500	719.72	699.21	697.413	695.405	58.94
16-01-2009	799	808	780	799	17240500	724.1	700.07	698.307	695.785	58.94
19-01-2009	799	799	780	789	15102000	728.28	700.83	699.193	695.975	55.32
20-01-2009	789	789	780	789	14257000	732.46	701.49	700.08	696.165	55.32
21-01-2009	789	808	780	808	23600500	736.84	702.34	700.967	696.45	60.65
22-01-2009	799	808	761	799	15245000	741.04	703.2	701.733	696.64	57.17
23-01-2009	799	799	780	799	8674000	745.42	703.96	702.5	696.83	57.17
27-01-2009	799	799	789	799	13775500	750.56	704.63	703.267	696.925	57.17
28-01-2009	799	799	770	780	11660500	754.56	705.11	703.907	697.02	49.66
29-01-2009	780	799	780	789	21621000	758.74	705.68	704.607	697.16	52.82
30-01-2009	789	799	780	789	10471000	762.92	706.34	705.307	697.395	52.82
02-02-2009	799	799	770	780	16262000	767.12	706.91	705.947	697.775	49.24
03-02-2009	789	789	770	780	11502000	771.12	707.39	706.587	698.155	49.24
04-02-2009	780	799	780	789	13693500	775.12	707.96	707.287	698.68	52.94
05-02-2009	789	799	780	789	12206500	779.3	708.62	707.92	699.25	52.94
06-02-2009	799	799	780	789	36640000	782.92	709.38	708.553	699.915	52.94
09-02-2009	789	808	780	789	21725500	786.54	710.23	709.253	700.485	52.94
10-02-2009	789	789	751	761	12149000	789.6	710.8	709.767	700.87	40.56
11-02-2009	751	761	732	751	11320500	790.54	711.37	710.213	701.345	37.21
12-02-2009	751	770	742	761	36632500	789.02	711.94	710.727	701.87	42.33
13-02-2009	761	789	751	789	35520500	787.88	712.79	711.427	702.49	53.73
16-02-2009	770	799	770	789	23648500	786.74	713.74	712.06	703.06	53.73
17-02-2009	789	789	770	789	37369500	785.22	714.59	712.693	703.68	53.73
18-02-2009	780	789	770	789	22553500	783.5	715.44	713.327	704.3	53.73
19-02-2009	780	789	770	789	26024000	782.16	716.29	714.027	704.965	53.73
20-02-2009	789	789	770	780	21136500	781.02	717.15	714.667	705.585	49.20
23-02-2009	780	808	770	808	27075000	780.64	718.19	715.493	706.345	60.38
24-02-2009	789	789	770	780	18906500	780.26	719.05	716.193	707.015	48.81
25-02-2009	780	789	770	789	24225500	779.88	719.9	716.827	707.635	52.00
26-02-2009	789	799	770	780	25062500	779.32	720.66	717.467	708.255	48.73
27-02-2009	789	799	770	780	22963000	779.14	721.52	718.107	708.875	48.73
02-03-2009	780	789	761	780	18700000	779.52	722.28	718.747	709.495	48.73
03-03-2009	780	789	770	789	22112000	780.28	723.23	719.507	710.065	52.46
04-03-2009	780	799	770	789	20777000	781.42	724.28	720.207	710.685	52.46
05-03-2009	789	808	770	780	27264000	782.18	725.43	720.907	711.26	48.38
06-03-2009	789	789	770	789	18523000	783.5	726.95	721.607	711.88	52.37
10-03-2009	789	799	770	780	21908500	784.64	728.38	722.113	712.455	48.35
11-03-2009	789	799	770	789	32828500	785.78	730.09	722.62	713.12	52.29
12-03-2009	789	789	770	780	19527500	786.74	731.62	723.067	713.55	48.32
13-03-2009	789	789	770	789	25141500	787.88	733.14	723.447	713.975	52.23
16-03-2009	789	799	770	780	22625000	788.64	734.57	723.827	714.355	48.29
17-03-2009	780	789	761	780	25093000	789.02	736.19	724.147	714.735	48.29
18-03-2009	780	789	770	789	31219500	789.02	738	724.527	715.21	52.45
19-03-2009	789	808	770	789	38868500	788.44	739.71	724.84	715.685	52.45
20-03-2009	789	827	780	808	44894000	788.06	741.61	725.347	716.305	60.27
23-03-2009	799	808	789	808	56623000	787.68	743.61	725.913	716.925	60.27
24-03-2009	808	818	789	808	76274000	787.68	745.61	726.547	717.545	60.27
25-03-2009	808	818	789	799	65255500	787.88	747.61	727.12	718.12	54.92
27-03-2009	799	808	789	799	56153000	788.08	749.71	727.693	718.79	54.92
30-03-2009	799	799	780	799	51931500	788.28	751.9	728.327	719.46	54.92
31-03-2009	789	818	780	799	61760500	788.28	754	728.9	720.13	54.92
01-04-2009	799	799	770	780	27123000	787.9	756	729.347	720.705	43.88
02-04-2009	780	789	770	789	71330000	787.9	758.09	729.853	721.37	49.10
03-04-2009	789	799	770	789	67085000	787.9	760.18	730.293	722.035	49.10
06-04-2009	789	789	770	789	78201000	787.52	762.18	730.733	722.605	49.10
07-04-2009	789	789	770	780	65477500	787.14	764.09	731.18	723.085	43.99
08-04-2009	770	780	732	761	48770000	786.38	765.9	731.433	723.47	35.57
13-04-2009	761	789	751	770	109905000	785.8	768.18	731.687	723.9	41.30
14-04-2009	770	780	751	770	102013500	785.6	770.08	731.94	724.33	41.30
15-04-2009	770	789	751	770	90610500	785.22	771.98	732.193	724.76	41.30
16-04-2009	770	789	761	770	68732000	784.84	773.88	732.507	725.19	41.30
17-04-2009	770	789	761	770	67313000	784.64	775.88	732.82	725.62	41.30
20-04-2009	770	770	761	770	32571000	784.44	777.78	733.073	726.05	41.30
21-04-2009	770	780	761	770	34978500	784.06	779.59	733.327	726.48	41.30
22-04-2009	770	780	761	770	29885000	783.68	781.49	733.64	726.86	41.30
23-04-2009	761	780	761	770	28297000	783.3	783.11	734.02	727.24	41.30
24-04-2009	770	770	761	770	22579000	782.92	784.73	734.46	727.67	41.30
27-04-2009	770	770	761	770	25519500	783.1	786.35	734.9	728.1	41.30
28-04-2009	770	770	761	770	27854000	783.48	787.01	735.407	728.53	41.30
29-04-2009	761	780	761	770	34367500	783.66	786.34	735.847	728.96	41.30
30-04-2009	770	780	761	770	49404000	783.28	785.58	736.287	729.39	41.30
01-05-2009	770	780	761	770	40181500	782.9	784.82	736.793	729.77	41.30
04-05-2009	770	780	761	770	52666500	782.52	783.87	737.233	730.15	41.30
05-05-2009	770	780	761	770	90314000	782.14	782.82	737.673	730.53	41.30
06-05-2009	770	780	761	780	103347000	781.96	782.06	738.18	731.01	56.47
07-05-2009	780	780	761	780	94091000	781.96	781.49	738.753	731.49	56.47
08-05-2009	780	780	761	780	78068000	781.4	781.02	739.26	731.97	56.47
11-05-2009	780	780	761	770	77403000	781.2	780.73	739.767	732.445	42.69
12-05-2009	770	780	761	770	36953500	780.82	780.35	740.207	732.825	42.69
13-05-2009	770	770	761	770	38089500	780.62	779.97	740.647	733.255	42.69
14-05-2009	761	770	761	770	27726500	780.42	779.78	741.153	733.685	42.69
15-05-2009	770	780	761	770	63950000	780.22	779.87	741.593	734.115	42.69
18-05-2009	770	780	761	770	78189500	779.84	780.06	742.1	734.59	42.69
19-05-2009	770	770	761	770	35137000	779.46	780.44	742.673	735.02	42.69
20-05-2009	770	770	761	770	37952500	779.26	780.72	743.373	735.495	42.69
22-05-2009	761	770	761	761	40662500	778.7	781.1	744.2	735.88	30.55
25-05-2009	770	770	751	751	47068500	778.12	781.38	744.96	736.115	22.80
26-05-2009	761	770	742	751	73063500	777.36	781.57	745.847	736.305	22.80
27-05-2009	751	751	742	751	9750500	776.78	781.76	746.673	736.495	22.80
28-05-2009	751	751	732	742	47083500	775.84	781.86	747.373	736.545	17.74
29-05-2009	742	742	694	713	55305500	774.5	781.57	747.88	736.495	10.02
01-06-2009	713	723	694	713	89855500	773.16	781.09	748.513	736.4	10.02
02-06-2009	713	713	694	713	53826500	771.64	780.33	749.213	736.305	10.02
03-06-2009	713	713	675	704	33368500	769.94	779.19	749.787	736.115	8.57
04-06-2009	704	704	684	694	42133000	767.66	777.86	750.293	735.925	7.31
05-06-2009	694	704	665	704	67385500	765.58	776.63	750.933	735.83	20.00
08-06-2009	694	704	675	684	31543500	763.1	775.39	751.44	735.685	15.45
09-06-2009	684	713	684	694	98797000	761	774.44	752.073	735.59	24.68
10-06-2009	694	713	684	704	108285500	759.1	773.59	752.84	735.545	32.61
11-06-2009	704	704	665	675	87048500	756.62	772.45	753.473	735.4	24.54
12-06-2009	675	694	665	684	107129000	754.32	771.3	754.107	735.255	30.30
15-06-2009	684	694	675	675	104443000	752.22	770.06	754.74	735.065	28.00
16-06-2009	675	684	665	665	76122000	749.74	768.82	755.307	734.825	25.67
17-06-2009	675	684	646	665	93780500	747.26	767.58	755.873	734.535	25.67
18-06-2009	665	675	646	665	99920000	744.78	766.15	756.38	734.245	25.67
19-06-2009	665	675	656	675	95363000	742.68	764.91	756.953	734.055	32.68
22-06-2009	675	684	656	665	107435500	740.76	763.57	757.52	733.765	29.66
23-06-2009	665	675	637	646	82656000	738.28	762.04	758.213	733.335	24.96
24-06-2009	656	656	637	646	46363500	735.8	760.7	758.653	732.905	24.96
25-06-2009	646	656	637	646	103847500	733.32	759.27	759.093	732.475	24.96
26-06-2009	646	656	637	656	83491500	731.04	757.94	759.6	732.14	32.04
29-06-2009	656	656	637	646	88278000	728.56	756.6	760.107	731.755	29.09
30-06-2009	646	656	627	637	91103500	725.9	755.17	760.487	731.28	26.70
01-07-2009	637	656	627	646	80003500	723.42	753.74	760.867	730.85	32.65
02-07-2009	646	656	627	646	111995000	720.94	752.31	761.307	730.465	32.65
03-07-2009	646	646	627	637	81179500	718.28	750.79	761.5	730.085	29.84
06-07-2009	637	646	627	637	76271500	715.62	749.27	761.693	729.75	29.84
07-07-2009	637	646	627	646	87760000	713.14	748.12	761.947	729.46	36.21
09-07-2009	646	646	608	646	97281500	710.66	747.07	761.56	729.22	36.21
10-07-2009	637	646	627	637	102700000	708	745.83	760.227	728.885	32.76
13-07-2009	637	637	618	627	85003000	705.14	744.21	758.767	728.5	29.41
14-07-2009	627	646	618	637	110351000	702.48	742.69	757.373	728.215	36.42
15-07-2009	637	656	627	646	127787500	700	741.26	755.913	727.925	42.00
16-07-2009	646	656	627	646	103484000	697.52	739.83	754.387	727.635	42.00
17-07-2009	627	646	618	637	86234000	694.66	738.31	752.927	727.3	38.12
21-07-2009	637	656	627	646	90454500	691.98	736.97	751.653	727.06	43.72
22-07-2009	646	665	646	656	99566000	689.5	735.45	750.513	726.82	49.22
23-07-2009	656	694	646	675	122151500	687.6	734.4	749.687	726.725	57.68
24-07-2009	675	694	665	675	110967500	685.7	733.26	748.8	726.58	57.68
27-07-2009	684	704	675	684	115215500	683.98	732.3	747.973	726.48	61.23
28-07-2009	684	694	675	694	137280000	682.46	731.44	747.34	726.48	64.76
29-07-2009	694	704	675	675	103444000	680.56	730.39	746.767	726.335	54.58
30-07-2009	675	694	665	675	129666500	678.66	729.25	746.26	726.24	54.58
31-07-2009	675	684	656	675	128483500	676.76	728.11	745.88	726.195	54.58
03-08-2009	675	694	675	684	131724500	675.04	727.15	745.493	726.29	58.45
04-08-2009	684	694	675	684	129787500	673.5	726.1	745.233	726.525	58.45
05-08-2009	684	684	656	675	108766000	671.98	725.05	744.913	726.715	53.20
06-08-2009	675	684	665	684	117115500	670.64	724	744.593	727.045	57.32
07-08-2009	684	694	675	684	107041500	669.3	723.04	744.273	727.33	57.32
10-08-2009	684	704	675	694	116193500	668.34	722.09	744.02	727.615	61.68
11-08-2009	694	713	675	694	140428000	667.96	721.23	743.7	727.9	61.68
12-08-2009	694	704	675	684	111765000	667.38	720.27	743.187	728.23	55.15
13-08-2009	684	704	675	694	139773500	667	719.32	742.553	728.66	59.74
14-08-2009	694	694	665	675	112608500	666.42	718.18	741.6	728.945	49.40
18-08-2009	684	694	646	656	91720000	665.66	716.66	740.46	729.135	41.63
19-08-2009	646	656	618	637	63541500	664.32	714.95	739.193	729.28	35.61
20-08-2009	637	656	627	646	126983500	663.56	713.33	738.113	729.47	40.04
21-08-2009	646	646	627	646	64941500	662.6	711.8	737.16	729.705	40.04
24-08-2009	646	646	627	637	91311000	661.26	710.18	736.147	729.945	37.08
25-08-2009	637	637	618	627	77356500	660.3	708.46	735.067	730.18	34.07
26-08-2009	627	646	618	637	104299000	659.36	706.84	733.987	730.42	39.37
27-08-2009	627	646	618	637	101902000	658.6	705.41	732.907	730.705	39.37
28-08-2009	646	694	637	675	139817000	658.8	704.27	732.147	731.18	55.23
31-08-2009	675	684	599	608	104694500	657.66	702.46	730.94	731.32	36.90
01-09-2009	618	646	618	618	98391500	656.72	700.75	729.673	731.465	40.10
02-09-2009	618	637	608	637	103992000	655.96	699.32	728.593	731.705	45.72
03-09-2009	637	646	627	627	122027000	655.2	697.98	727.447	731.94	43.41
04-09-2009	637	646	627	637	104909500	655.02	696.65	726.367	732.415	46.33
07-09-2009	637	656	627	656	104304000	655.22	695.51	725.54	732.795	51.46
08-09-2009	656	684	656	675	109759500	655.8	694.56	724.78	733.27	55.99
09-09-2009	675	694	665	684	108593500	656.36	693.7	724.08	733.79	57.99
10-09-2009	684	694	675	684	128400000	657.12	692.84	723.44	734.36	57.99
11-09-2009	684	694	665	684	122107500	658.06	691.98	722.8	734.88	57.99
14-09-2009	675	684	665	675	107812000	658.64	691.03	722.04	735.31	54.87
15-09-2009	675	684	656	665	84324500	659.02	689.98	721.213	735.735	51.56
16-09-2009	665	675	646	665	88993500	659.58	688.93	720.387	736.02	51.56
17-09-2009	665	684	646	675	138843500	660.34	687.98	719.627	736.355	54.73
24-09-2009	675	684	665	675	110145500	660.92	687.03	719.053	736.69	54.73
25-09-2009	675	684	646	656	73489500	661.12	685.89	718.42	736.45	47.83
28-09-2009	646	656	627	637	61808500	661.12	684.56	717.593	735.45	42.12
29-09-2009	637	646	627	637	50582500	661.32	683.23	716.58	734.405	42.12
30-09-2009	637	646	627	637	92394500	661.32	681.9	715.567	733.36	42.12
01-10-2009	637	646	627	637	99321000	661.14	680.57	714.553	732.22	42.12
02-10-2009	637	637	618	637	94540500	660.96	679.24	713.54	731.03	42.12
05-10-2009	627	637	618	637	123452000	660.96	677.81	712.527	729.935	42.12
06-10-2009	637	665	627	656	140167500	661.16	676.57	711.7	729.03	51.21
07-10-2009	656	665	637	646	108886000	660.96	675.23	710.62	728.125	47.02
08-10-2009	656	665	637	646	116552000	660.38	673.99	709.727	727.36	47.02
09-10-2009	646	665	637	646	111132500	659.8	672.75	708.773	726.55	47.02
12-10-2009	656	665	646	646	93052500	659.04	671.51	707.88	725.74	47.02
13-10-2009	656	684	646	665	127203000	658.46	670.46	707.113	725.12	56.18
14-10-2009	665	694	656	684	125067000	658.64	669.6	706.473	724.735	63.06
15-10-2009	684	694	675	684	120131000	658.82	668.74	705.773	724.4	63.06
16-10-2009	684	694	675	694	105709000	659.2	667.98	705.14	724.21	66.29
19-10-2009	694	694	656	665	45705000	658.82	666.93	704.373	723.825	52.07
20-10-2009	665	675	646	665	94035000	658.44	665.97	703.547	723.535	52.07
21-10-2009	665	665	627	637	115963000	657.68	664.83	702.593	723.105	41.99
22-10-2009	637	646	618	627	121542000	656.54	663.59	701.513	722.58	39.08
23-10-2009	627	627	608	618	36921000	655.22	662.26	700.433	722.01	36.62
26-10-2009	618	618	599	618	59694500	653.7	661.02	699.293	721.44	36.62
27-10-2009	608	627	608	618	113604000	652.18	660.07	698.213	720.82	36.62
28-10-2009	618	627	599	608	102832500	650.66	659.02	697.067	720.055	33.68
29-10-2009	608	618	589	618	107951500	649.14	658.07	695.927	719.2	38.96
30-10-2009	618	627	599	618	116176500	648	657.21	694.787	718.2	38.96
02-11-2009	608	618	599	608	101346500	647.04	656.35	693.453	717.105	35.66
03-11-2009	608	618	589	599	104142500	646.28	655.3	692.06	715.965	32.96
04-11-2009	589	608	580	608	100134000	645.52	654.54	690.727	714.965	38.02
05-11-2009	599	618	589	608	52269500	644.76	653.68	689.453	714.06	38.02
06-11-2009	599	608	589	599	84399500	644	652.63	688.12	713.11	34.96
09-11-2009	599	599	580	599	12032500	643.44	651.87	686.787	712.16	34.96
10-11-2009	599	599	570	599	16504500	642.68	651.02	685.453	711.16	34.96
11-11-2009	589	589	580	589	9201000	641.72	650.16	684.18	710.11	31.45
12-11-2009	589	599	580	599	60112500	640.2	649.5	682.913	709.16	38.14
13-11-2009	589	589	570	589	34119000	639.82	648.74	681.58	708.16	34.51
16-11-2009	589	599	551	551	71958500	638.48	647.6	679.993	706.875	24.84
17-11-2009	561	570	542	561	113458500	636.96	646.46	678.533	705.685	30.37
18-11-2009	561	570	523	542	123601000	635.26	645.23	677.073	704.4	26.40
19-11-2009	542	551	523	542	114891000	633.36	644.19	675.553	703.115	26.40
20-11-2009	542	551	523	542	120505500	631.08	643.15	674.033	701.925	26.40
23-11-2009	542	542	513	532	112991500	628.22	642.01	672.447	700.64	24.31
24-11-2009	532	532	504	523	112145000	625	640.68	670.8	699.31	22.58
25-11-2009	513	523	504	523	109916500	621.78	639.45	669.153	698.025	22.58
26-11-2009	523	532	494	504	108801000	618.18	638.12	667.38	696.645	19.22
30-11-2009	504	504	485	504	108320000	614.76	636.7	665.607	695.22	19.22
01-12-2009	504	532	504	523	133626500	611.92	635.47	663.96	693.89	31.10
02-12-2009	523	542	513	523	135773500	609.08	634.33	662.313	692.56	31.10
03-12-2009	523	532	504	513	113480000	605.84	633.09	660.6	691.18	28.54
04-12-2009	513	523	494	513	98081000	602.6	631.76	658.887	689.94	28.54
07-12-2009	513	523	504	504	103045000	599.56	630.34	657.113	688.705	26.28
08-12-2009	504	513	494	504	102018000	596.9	629.01	655.34	687.42	26.28
09-12-2009	504	513	485	504	89102500	594.24	627.78	653.567	685.995	26.28
10-12-2009	504	504	485	504	99230000	591.58	626.45	651.793	684.57	26.28
11-12-2009	504	504	485	494	110204500	588.72	624.93	649.953	683.095	23.50
14-12-2009	485	494	475	494	97629500	585.86	623.41	648.113	681.62	23.50
15-12-2009	485	494	475	494	96275000	583	621.98	646.207	680.145	23.50
16-12-2009	494	494	475	494	100130000	579.76	620.46	644.3	678.715	23.50
17-12-2009	494	494	475	494	31066500	576.72	618.84	642.393	677.145	23.50
21-12-2009	494	494	475	485	5037000	573.5	616.94	640.493	675.67	20.65
22-12-2009	485	494	475	485	11003500	570.28	615.04	638.593	674.15	20.65
23-12-2009	475	485	475	485	6106000	567.06	613.05	636.693	672.675	20.65
28-12-2009	475	485	475	475	3058000	563.26	610.86	634.727	671.15	17.68
29-12-2009	485	485	475	485	4228500	559.28	608.96	632.827	669.675	28.73
30-12-2009	485	485	466	485	17421000	555.3	607.06	630.927	668.155	28.73
04-01-2010	475	485	475	485	8997500	551.12	605.16	629.027	666.635	28.73
05-01-2010	485	485	475	485	10998000	547.52	603.17	627.127	665.16	28.73
06-01-2010	475	485	471	475	11596500	543.72	601.08	625.22	663.59	24.33
07-01-2010	475	485	471	475	21466000	540.48	599.08	623.38	662.065	24.33
08-01-2010	475	475	471	475	11814500	537.44	596.99	621.54	660.495	24.33
11-01-2010	475	494	475	494	65080000	534.96	595.09	619.827	659.065	44.48
12-01-2010	494	523	475	523	118971000	533.06	593.38	618.367	657.735	61.38
13-01-2010	513	523	504	523	93213000	531.16	591.67	617.1	656.45	61.38
14-01-2010	513	542	504	532	136637000	529.64	590.15	615.893	655.21	65.20
15-01-2010	532	532	513	523	67443500	527.74	588.44	614.627	653.88	58.93
18-01-2010	513	523	513	523	43762000	525.84	586.92	613.42	652.55	58.93
19-01-2010	523	523	513	523	12106000	524.14	585.59	612.28	651.125	58.93
20-01-2010	523	532	513	513	68991500	522.42	584.35	611.007	649.65	51.99
21-01-2010	513	523	504	513	86843500	520.52	583.02	609.867	648.175	51.99
22-01-2010	513	523	504	513	85983500	518.62	581.69	608.66	646.745	51.99
25-01-2010	513	513	504	513	19804000	516.9	580.45	607.387	645.315	51.99
26-01-2010	513	523	504	513	93637500	515.18	579.31	606.307	643.885	51.99
27-01-2010	513	523	504	513	93929000	513.46	578.07	605.167	642.455	51.99
28-01-2010	513	523	494	513	84767000	511.94	576.83	604.087	641.12	51.99
29-01-2010	504	513	494	504	64994000	510.04	575.12	603.013	639.695	44.14
01-02-2010	504	504	485	494	20720500	508.14	573.98	601.873	638.22	37.38
02-02-2010	494	494	471	485	19233000	506.82	572.65	600.673	636.7	32.55
03-02-2010	485	485	471	475	6803500	505.1	571.03	599.34	635.175	28.19
04-02-2010	471	475	461	475	37363000	503.76	569.51	598.073	633.745	28.19
05-02-2010	471	475	456	475	31807000	502.42	567.89	596.933	632.27	28.19
08-02-2010	471	475	461	471	27192000	501	566.04	595.767	630.775	26.43
09-02-2010	471	475	461	475	75770000	499.86	564.04	594.627	629.3	31.08
10-02-2010	475	485	471	475	75103500	498.9	561.95	593.42	627.825	31.08
11-02-2010	475	485	471	485	98526500	498.14	559.96	592.347	626.4	41.76
12-02-2010	475	504	475	504	119581500	498.14	558.16	591.46	625.07	55.78
15-02-2010	504	513	494	504	77055500	498.14	556.45	590.513	623.74	55.78
16-02-2010	504	513	494	504	91296000	497.76	554.84	589.567	622.41	55.78
17-02-2010	504	513	494	504	86025500	497.38	553.23	588.68	621.08	55.78
18-02-2010	504	513	494	504	57257500	497.2	551.52	587.793	619.75	55.78
19-02-2010	504	504	485	494	58891500	496.82	549.71	586.78	618.37	47.13
22-02-2010	494	504	485	494	60908000	496.62	548.09	585.767	616.99	47.13
23-02-2010	494	504	485	485	47914000	496.24	546.57	584.753	615.565	40.57
24-02-2010	485	494	475	485	95492500	495.86	545.05	583.807	614.14	40.57
25-02-2010	485	494	475	475	82657000	495.28	543.43	582.727	612.665	34.39
01-03-2010	485	485	471	475	27292500	494.9	541.81	581.587	611.19	34.39
02-03-2010	475	494	471	494	79356500	494.9	540.38	580.573	609.81	50.87
03-03-2010	485	494	475	485	101648000	494.72	538.86	579.56	608.335	45.09
04-03-2010	485	513	475	504	119938000	494.92	537.34	578.613	606.955	56.36
05-03-2010	513	523	494	504	78536500	495.12	535.92	577.6	605.575	56.36
08-03-2010	504	513	494	504	71188000	495.5	534.5	576.46	604.245	56.36
09-03-2010	504	513	494	504	84488500	495.88	533.08	575.32	602.915	56.36
10-03-2010	504	504	485	504	74513000	496.26	531.66	574.12	601.585	56.36
11-03-2010	494	504	485	504	86456500	496.84	530.05	572.853	600.255	56.36
12-03-2010	504	504	485	494	130176500	497.02	528.15	571.647	598.875	48.23
15-03-2010	494	504	485	485	101992500	497.02	526.16	570.38	597.45	42.32
17-03-2010	494	504	485	494	144356000	497.2	524.16	569.173	596.07	49.05
18-03-2010	494	513	485	504	129067500	497.58	522.55	567.973	594.74	55.29
19-03-2010	494	513	485	513	156676500	498.34	521.03	566.833	593.5	60.03
22-03-2010	513	513	494	513	59766000	499.1	519.79	565.753	592.31	60.03
23-03-2010	513	523	504	513	67705500	499.86	518.65	564.613	591.12	60.03
24-03-2010	513	523	504	523	92188500	500.44	517.7	563.54	589.98	65.16
25-03-2010	513	551	513	542	133644500	500.82	516.94	562.527	588.98	72.41
26-03-2010	542	589	532	580	120770500	501.96	516.56	561.767	588.315	80.95
29-03-2010	580	589	570	570	129788000	502.72	516.18	561.007	587.6	74.42
30-03-2010	570	608	570	589	127108500	504.04	515.89	560.307	586.98	78.04
31-03-2010	589	599	561	570	117897000	504.98	515.41	559.607	586.31	67.72
01-04-2010	580	599	570	580	137356000	506.12	515.13	559.1	585.74	69.97
05-04-2010	589	608	580	608	127982000	508.02	515.22	558.907	585.26	75.19
06-04-2010	608	608	580	589	127512500	509.54	515.03	558.527	584.785	66.72
07-04-2010	580	589	570	580	137505000	510.88	514.75	558.087	584.215	63.09
08-04-2010	570	580	551	570	128884000	512.02	514.46	557.64	583.545	59.24
09-04-2010	570	580	561	570	117646000	513.16	514.17	557.26	583.02	59.24
12-04-2010	570	580	561	570	127018000	514.3	513.88	556.813	582.45	59.24
13-04-2010	570	580	542	551	153564500	515.06	513.5	556.24	581.83	51.74
14-04-2010	551	580	542	580	144968500	516.58	513.31	555.607	581.405	60.05
15-04-2010	580	580	561	580	133881000	518.3	513.22	555.42	580.98	60.05
16-04-2010	580	580	551	570	104716500	520	513.41	555.1	580.505	56.18
19-04-2010	561	570	551	561	113811500	521.72	513.41	554.593	579.935	52.88
20-04-2010	561	570	551	561	114623500	523.44	513.6	554.153	579.415	52.88
21-04-2010	561	580	561	570	115277000	525.34	513.88	553.707	579.035	55.89
22-04-2010	570	570	551	570	132891000	527.32	514.16	553.133	578.655	55.89
23-04-2010	570	570	551	570	118916000	529.22	514.54	552.433	578.275	55.89
26-04-2010	570	570	551	561	75814500	530.94	514.92	551.613	577.8	51.76
27-04-2010	561	570	542	561	86906500	532.46	515.3	550.793	577.375	51.76
28-04-2010	551	561	532	542	78928500	533.22	515.68	549.847	576.9	43.83
29-04-2010	542	551	532	532	83841000	533.78	515.96	548.893	576.33	40.33
30-04-2010	542	551	532	551	117983000	534.72	516.24	548.133	575.855	48.71
03-05-2010	551	551	532	551	117711500	535.66	516.52	547.373	575.425	48.71
04-05-2010	551	551	532	542	95677000	536.42	516.81	546.487	574.95	45.22
05-05-2010	532	542	513	532	109975500	537.18	517	545.533	574.38	41.65
06-05-2010	523	532	504	523	62710500	537.76	517.19	544.647	573.765	38.69
07-05-2010	513	523	494	504	102945500	538.14	517.19	543.76	573.1	33.31
10-05-2010	504	532	504	523	150271500	538.9	517.38	543	572.58	42.00
11-05-2010	523	523	504	513	76311000	539.66	517.47	542.173	571.96	39.11
12-05-2010	504	523	504	523	78523500	540.62	517.76	541.413	571.345	43.31
14-05-2010	523	523	504	523	73110500	541.2	518.05	540.653	570.73	43.31
17-05-2010	523	523	494	504	84374500	541.58	518.15	539.767	570.065	37.60
18-05-2010	504	513	494	504	95770500	541.58	518.25	538.753	569.355	37.60
19-05-2010	504	504	485	494	115712000	541.38	518.25	537.74	568.545	34.80
20-05-2010	494	494	442	452	51385000	540.34	517.92	536.447	567.43	26.03
21-05-2010	447	447	404	442	36064000	539.1	517.49	535.087	566.265	24.45
24-05-2010	442	461	437	456	112635000	538.14	517.2	533.82	565.125	30.78
25-05-2010	452	456	414	437	76447000	536.8	516.82	532.3	563.84	27.42
26-05-2010	437	447	328	409	519317000	535.1	516.06	530.467	562.51	23.37
27-05-2010	390	409	361	409	143519000	533.58	515.3	528.633	561.18	23.37
31-05-2010	409	409	390	404	68292500	531.78	514.49	526.7	559.825	22.68
01-06-2010	399	399	380	390	58151500	529.5	513.54	524.867	558.355	20.81
02-06-2010	390	390	376	380	89509000	526.84	512.59	522.967	556.835	19.58
03-06-2010	380	390	371	385	103984000	524.28	511.69	521.287	555.385	22.07
04-06-2010	385	395	380	395	128872000	521.92	510.89	519.74	553.94	26.95
07-06-2010	390	390	376	390	61392000	519.26	509.85	518.22	552.47	26.07
08-06-2010	390	395	380	390	95495500	516.22	508.52	516.7	550.95	26.07
09-06-2010	390	399	385	395	107571000	512.52	507.24	515.213	549.455	28.77
10-06-2010	395	423	385	418	176142000	509.48	506.1	513.947	548.125	39.66
11-06-2010	418	447	414	447	164589000	506.64	505.34	512.807	546.89	50.03
14-06-2010	447	475	447	471	151510500	504.66	504.82	511.827	545.87	56.67
15-06-2010	471	485	466	475	76114500	502.56	504.34	510.94	544.965	57.68
16-06-2010	475	494	466	475	77003500	499.9	503.96	510.113	544.155	57.68
17-06-2010	475	494	475	494	113330500	498	503.77	509.353	543.395	62.50
18-06-2010	494	513	485	504	137379500	496.48	503.68	508.66	542.685	64.77
21-06-2010	504	532	494	523	158870000	495.54	503.78	508.153	542.115	68.65
22-06-2010	523	542	504	513	110868500	494.4	503.78	507.58	541.545	64.61
23-06-2010	513	523	494	504	85936500	493.08	503.69	506.947	540.88	61.13
24-06-2010	504	513	485	485	122144000	491.76	503.41	506.253	540.12	54.45
25-06-2010	485	504	485	494	86953500	490.04	503.31	505.553	539.215	56.86
28-06-2010	494	504	485	494	110057500	488.32	503.31	504.92	538.645	56.86
29-06-2010	494	494	471	475	97469000	486.42	503.21	504.413	537.93	50.35
30-06-2010	471	475	466	475	31913500	484.7	503.21	503.84	537.12	50.35
01-07-2010	471	485	466	471	110636500	482.9	503.17	503.367	536.34	48.98
02-07-2010	471	485	471	475	108216500	481	503.17	502.92	535.53	50.43
05-07-2010	475	485	471	475	101766500	479.1	503.21	502.473	534.625	50.43
06-07-2010	475	485	471	485	95311500	477.4	503.31	502.16	533.675	54.21
07-07-2010	485	485	471	475	63127500	475.68	503.31	501.84	532.63	50.10
08-07-2010	475	485	471	475	90978500	473.96	503.21	501.52	531.585	50.10
09-07-2010	475	485	471	475	99678000	472.62	502.92	501.327	530.54	50.10
12-07-2010	475	485	471	475	97022500	471.48	502.63	501.133	529.54	50.10
13-07-2010	475	485	466	471	73347500	469.88	502.3	500.787	528.57	48.14
14-07-2010	471	485	466	471	58957500	468.28	501.97	500.44	527.6	48.14
15-07-2010	471	475	447	466	54205000	466.76	501.59	500.127	526.555	45.55
16-07-2010	461	466	456	466	44440000	465.44	501.31	499.813	525.51	45.55
19-07-2010	461	466	452	466	48761500	464.3	501.03	499.56	524.56	45.55
20-07-2010	466	485	461	475	108649500	463.72	500.93	499.367	523.75	51.42
21-07-2010	475	475	466	475	44618000	462.76	500.83	499.173	522.94	51.42
22-07-2010	471	475	461	466	17598500	461.82	500.74	498.92	522.085	45.70
23-07-2010	466	475	461	475	100533500	460.86	500.74	498.793	521.275	51.51
26-07-2010	475	475	461	466	35699000	459.72	500.46	498.607	520.42	46.19
27-07-2010	466	466	461	466	28372500	458.96	500.27	498.42	519.565	46.19
28-07-2010	461	461	456	461	3723500	458.1	499.84	498.2	518.59	43.31
29-07-2010	461	461	456	461	39461500	457.44	499.41	497.98	517.665	43.31
30-07-2010	461	461	456	461	29049500	457.62	498.98	497.82	516.74	43.31
02-08-2010	456	461	456	461	12779000	458	498.55	497.66	515.815	43.31
03-08-2010	461	504	461	485	154200000	458.58	498.36	497.66	515.01	59.58
04-08-2010	485	485	461	475	26106000	459.34	498.07	497.66	514.06	52.79
05-08-2010	475	485	471	485	97827000	460.86	497.98	497.66	513.065	57.95
06-08-2010	475	485	471	485	37718000	462.38	497.98	497.66	512.07	57.95
09-08-2010	485	485	471	485	34975500	464	497.89	497.66	511.025	57.95
10-08-2010	475	485	471	475	51777500	465.7	497.6	497.593	510.075	50.98
11-08-2010	475	485	466	475	55983000	467.6	497.22	497.593	509.125	50.98
12-08-2010	471	485	466	471	59791000	469.32	496.8	497.567	508.295	48.29
13-08-2010	466	475	461	471	80051000	470.84	496.38	497.54	507.515	48.29
16-08-2010	471	494	456	485	235262500	472.74	496	497.48	506.85	57.42
18-08-2010	485	504	475	485	181904500	474.64	495.43	497.227	506.185	57.42
19-08-2010	485	504	475	494	228846000	476.62	494.57	497.033	505.565	62.38
20-08-2010	494	494	485	494	52538000	478.14	493.81	496.78	504.995	62.38
23-08-2010	485	504	475	504	158535000	479.28	492.96	496.653	504.425	67.28
24-08-2010	494	494	475	494	27897500	479.74	492.2	496.46	503.805	59.00
25-08-2010	494	494	475	485	51252500	479.94	491.25	496.207	503.19	52.71
26-08-2010	485	494	475	494	92162500	480.32	490.11	496.08	502.665	57.58
27-08-2010	485	494	471	475	34254500	479.94	488.97	495.827	502	46.65
30-08-2010	475	485	466	475	67517000	479.36	487.92	495.573	501.335	46.65
31-08-2010	475	475	466	475	44512500	478.4	486.97	495.32	500.715	46.65
01-09-2010	471	475	471	475	25247000	477.64	486.02	495.067	500.095	46.65
02-09-2010	475	475	447	475	80171000	477.06	485.07	494.813	499.475	46.65
03-09-2010	471	475	461	475	25041500	476.86	484.31	494.56	498.905	46.65
06-09-2010	475	475	466	475	4890000	476.48	483.26	494.367	498.285	46.65
07-09-2010	475	475	466	475	32407500	476.1	482.21	494.24	497.715	46.65
15-09-2010	475	504	471	494	136453500	476.48	481.45	494.3	497.43	60.29
16-09-2010	504	523	494	504	75215000	477.06	480.88	494.493	497.145	65.31
17-09-2010	513	513	494	504	61243000	477.72	480.31	494.687	496.955	65.31
20-09-2010	494	513	494	504	72444000	478.3	479.65	494.88	496.765	65.31
21-09-2010	504	561	504	542	216835500	479.64	479.37	495.353	496.765	78.33
22-09-2010	542	561	532	542	174485000	480.78	479.09	495.8	496.815	78.33
23-09-2010	551	561	542	551	286550000	482.3	478.99	496.307	496.955	80.35
24-09-2010	551	561	542	561	66089500	484.02	478.99	496.813	497.145	82.33
27-09-2010	551	570	532	570	273994500	485.92	479.27	497.253	497.475	83.90
28-09-2010	570	570	551	561	122170000	487.64	479.56	497.633	497.76	76.57
29-09-2010	551	561	532	532	88331000	488.86	479.37	497.82	497.805	58.77
30-09-2010	532	542	513	532	61767000	490.08	479.18	498.007	497.85	58.77
01-10-2010	532	532	513	532	50518500	491.4	479.08	498.193	497.945	58.77
04-10-2010	532	580	523	570	191625500	493.48	479.46	498.7	498.23	70.13
05-10-2010	561	618	561	618	266373500	496.52	480.41	499.527	498.8	78.28
06-10-2010	618	665	618	646	301716000	499.94	481.83	500.6	499.51	81.46
07-10-2010	646	656	618	646	120757500	503.36	483.06	501.673	500.22	81.46
08-10-2010	646	665	637	656	174407500	507.16	484.49	502.88	500.98	82.51
11-10-2010	665	675	646	656	133409500	510.78	485.82	504.087	501.79	82.51
12-10-2010	656	665	637	646	79443000	514.38	487.05	505.1	502.55	77.39
13-10-2010	646	665	618	646	162984000	517.98	488.47	506.173	503.31	77.39
14-10-2010	570	570	504	532	182188000	519.4	488.75	506.36	503.5	42.49
15-10-2010	532	551	513	542	132653500	521.02	489.23	506.613	503.74	44.84
18-10-2010	542	542	532	542	58221500	522.64	490.13	506.867	504.025	44.84
19-10-2010	542	542	523	542	72891000	524.26	491.13	507.12	504.31	44.84
20-10-2010	532	608	523	599	502250000	526.54	492.56	507.753	504.88	57.27
21-10-2010	608	618	589	608	201165000	529.2	494.27	508.447	505.545	58.85
22-10-2010	599	608	589	608	103213500	531.66	496.26	509.207	506.16	58.85
25-10-2010	599	608	589	599	105974000	533.94	498.16	509.967	506.73	56.43
26-10-2010	599	599	580	599	57696500	536.22	500.11	510.667	507.3	56.43
27-10-2010	589	589	570	589	83491500	538.5	502.1	511.233	507.82	53.60
28-10-2010	589	589	570	589	145019500	540.78	504.19	511.74	508.39	53.60
29-10-2010	589	589	570	589	73575500	543.14	506.23	512.247	508.96	53.60
01-11-2010	589	627	580	608	248252500	545.88	508.36	512.88	509.625	58.54
02-11-2010	618	627	599	608	99894000	548.34	510.54	513.447	510.195	58.54
03-11-2010	608	627	608	608	118019500	550.8	512.72	513.887	510.62	58.54
04-11-2010	618	627	608	618	127072500	553.28	514.95	514.14	511.095	61.25
05-11-2010	618	656	618	637	239569500	556.14	517.14	514.587	511.62	65.83
08-11-2010	646	656	637	656	132963500	559.18	519.23	515.033	512.285	69.68
09-11-2010	646	665	637	656	123103000	562.42	521.08	515.607	512.95	69.68
10-11-2010	656	656	637	656	122645500	565.84	522.89	516.113	513.615	69.68
11-11-2010	656	665	646	656	139390000	569.08	524.7	516.433	514.33	69.68
12-11-2010	656	665	637	656	113032000	572.7	526.32	516.88	515.045	69.68
15-11-2010	646	656	627	637	89513500	575.94	527.65	517.26	515.665	59.89
16-11-2010	637	646	627	646	161684000	579.36	528.88	517.767	516.33	62.58
18-11-2010	646	665	637	646	136525500	582.78	530.21	518.273	516.995	62.58
19-11-2010	646	646	637	646	31410500	586.2	531.63	518.78	517.66	62.58
22-11-2010	646	646	637	646	40928500	589.62	533.24	519.413	518.325	62.58
23-11-2010	646	656	637	646	183325000	593.04	534.76	519.853	519.035	62.58
24-11-2010	646	646	627	646	82052500	596.46	536.28	520.293	519.795	62.58
25-11-2010	646	646	637	646	23079500	599.5	537.99	520.8	520.6	62.58
26-11-2010	646	646	618	637	93501000	602.16	539.61	521.307	521.41	56.26
29-11-2010	637	665	637	656	169634500	605.2	541.46	521.94	522.315	64.42
30-11-2010	656	665	637	646	108357500	608.04	543.17	522.447	523.17	58.26
01-12-2010	646	665	646	656	124205500	610.32	544.98	523.02	524.095	62.16
02-12-2010	656	675	646	656	107830500	612.6	546.69	523.593	525	62.16
03-12-2010	665	675	656	675	116028000	615.08	548.69	524.353	526	68.62
06-12-2010	675	713	665	694	300387000	617.74	550.88	525.24	527.045	73.49
08-12-2010	710	710	690	710	62857500	620.54	553.23	526.36	528.075	76.77
09-12-2010	710	740	700	720	144597000	623.72	555.68	527.613	529.155	78.55
10-12-2010	720	720	700	710	69166500	627.28	558.07	528.673	530.185	72.55
13-12-2010	710	710	690	710	26633000	630.84	560.46	529.733	531.215	72.55
14-12-2010	710	720	690	710	124505500	634.4	562.9	530.853	532.245	72.55
15-12-2010	700	710	640	690	72309500	636.8	565.14	531.907	533.225	60.94
16-12-2010	680	690	640	670	69448000	637.84	567.18	532.887	534.105	51.98
17-12-2010	670	680	660	680	90875500	638.52	569.23	534.06	535.08	55.50
20-12-2010	680	680	620	640	79508000	638.4	570.88	534.84	535.855	42.17
21-12-2010	640	660	640	650	68750000	638.28	572.72	535.753	536.73	45.68
22-12-2010	650	660	640	650	120623500	638.16	574.47	536.6	537.605	45.68
23-12-2010	660	670	630	650	123558500	638.24	576.31	537.447	538.385	45.68
27-12-2010	650	660	640	650	82999500	638.32	578.15	538.42	539.21	45.68
28-12-2010	650	660	640	660	154491000	640.88	580.14	539.46	539.99	49.78
29-12-2010	660	670	650	670	125597000	643.44	582.23	540.633	540.82	53.56
30-12-2010	670	680	670	680	143355000	646.2	584.42	542.153	541.7	57.04
03-01-2011	680	710	670	710	175797500	649.56	586.91	543.94	542.73	65.41
04-01-2011	710	730	700	730	163818500	652.18	589.36	545.767	543.86	69.66
05-01-2011	730	740	720	730	141035000	654.62	591.91	547.72	544.99	69.66
06-01-2011	720	750	720	740	191159500	657.26	594.46	549.927	546.22	71.68
07-01-2011	740	740	680	700	139062500	659.28	596.61	551.867	547.295	55.72
10-01-2011	690	700	640	670	112911000	660.7	598.46	553.64	548.175	47.23
11-01-2011	660	670	590	610	125649000	661.12	599.81	555.107	548.705	35.56
12-01-2011	610	640	610	630	202294000	661.94	601.36	556.773	549.29	40.81
13-01-2011	620	640	590	630	162642500	662.76	602.95	558.407	549.875	40.81
14-01-2011	630	630	590	620	52501000	663	604.44	559.907	550.41	38.97
17-01-2011	610	620	590	610	66807500	663.04	605.69	561.373	550.845	37.17
18-01-2011	600	630	590	630	232551500	663.48	607.14	562.973	551.285	42.87
19-01-2011	630	640	590	600	135973500	663.12	608.2	564.34	551.385	37.39
20-01-2011	600	600	560	570	71089500	661.78	608.96	565.353	551.385	32.86
21-01-2011	570	580	550	570	56973000	660.06	609.62	566.173	551.29	32.86
24-01-2011	570	570	510	550	195272000	657.94	610.18	566.7	551.19	30.05
25-01-2011	540	550	520	530	174757000	655.42	610.63	567.067	550.94	27.52
26-01-2011	530	580	530	580	341865000	653.9	611.49	567.767	550.8	40.93
27-01-2011	580	590	570	590	148406000	652.58	612.64	568.407	550.805	43.20
28-01-2011	590	590	560	590	89232000	651.64	613.79	568.98	550.855	43.20
31-01-2011	580	590	560	570	74321500	650.12	614.74	569.293	550.855	39.67
01-02-2011	570	580	530	560	163053000	648.4	615.59	569.607	550.805	38.00
02-02-2011	550	560	540	560	133074500	646.68	616.44	569.98	550.755	38.00
04-02-2011	560	580	550	560	209050500	644.96	617.29	570.48	550.8	38.00
07-02-2011	570	570	540	560	100700500	643.24	618.14	570.92	550.7	38.00
08-02-2011	560	560	540	550	18584500	641.32	618.89	571.293	550.55	35.96
09-02-2011	540	550	520	540	103408500	639.2	619.35	571.727	550.4	34.00
10-02-2011	530	540	500	520	89742500	636.86	619.51	572.027	550.195	30.42
11-02-2011	520	530	510	520	75786000	634.14	619.67	572.353	549.99	30.42
14-02-2011	530	550	520	540	198880500	632.02	620.03	572.787	549.84	37.99
16-02-2011	540	550	530	550	89925000	629.9	620.11	573.287	549.74	41.42
17-02-2011	550	560	540	560	126170500	627.98	620.29	573.787	549.69	44.71
18-02-2011	560	590	560	590	257446000	626.28	620.68	574.553	549.835	53.21
21-02-2011	590	610	580	600	184627500	624.4	621.07	575.387	550.03	55.66
22-02-2011	590	590	560	570	24609500	621.6	621.07	576.02	550.17	47.61
23-02-2011	560	570	550	570	63060500	618.6	621.16	576.653	550.36	47.61
24-02-2011	570	570	530	540	132033000	615.2	621.24	577.113	550.305	40.78
25-02-2011	540	540	520	540	56323500	611.8	621.32	577.573	550.25	40.78
28-02-2011	530	540	520	540	84114000	608.4	621.4	578.067	550.24	40.78
01-03-2011	530	550	530	550	184509500	605.6	621.2	578.627	550.33	44.12
02-03-2011	540	550	530	540	45848500	603	620.42	579.12	550.415	41.59
03-03-2011	540	550	530	540	96042500	600.2	619.36	579.553	550.595	41.59
04-03-2011	540	550	530	550	108859500	598.4	618.4	580.053	550.73	45.23
07-03-2011	550	560	530	560	181506000	596.6	617.44	580.68	550.965	48.67
08-03-2011	540	570	540	570	147210000	595	616.58	581.313	551.2	51.93
09-03-2011	570	590	560	590	163369000	593.8	616.02	582.14	551.535	57.70
10-03-2011	580	580	570	580	29874000	592.4	615.36	582.9	551.915	54.19
11-03-2011	570	580	560	570	33379000	590.6	615.74	583.627	552.245	50.87
14-03-2011	570	580	560	580	87890500	588.8	616.12	584.42	552.675	53.91
15-03-2011	570	580	540	580	109582000	586.8	616.5	585.213	553.315	53.91
16-03-2011	580	590	560	580	130130500	584.2	616.88	586.007	554.005	53.91
17-03-2011	570	580	540	550	79201000	580.6	616.39	586.44	554.475	43.75
18-03-2011	550	560	540	560	97883000	577.2	615.91	587.007	555.09	47.31
21-03-2011	550	560	550	560	7424000	573.6	615.43	587.507	555.845	47.31
22-03-2011	560	560	540	550	17086000	570.6	614.94	587.94	556.55	44.07
23-03-2011	540	550	540	550	32546000	568.2	614.45	588.373	557.28	44.07
24-03-2011	550	570	540	570	118040000	567.4	614.26	589.007	558.18	51.74
25-03-2011	570	580	560	570	86354000	566.2	614.07	589.64	559.13	51.74
28-03-2011	570	580	570	580	95992000	565.2	613.98	590.367	560.105	55.29
29-03-2011	580	580	570	580	24663000	564.4	613.7	591.093	561.03	55.29
30-03-2011	570	610	570	610	185969500	564.4	613.72	591.927	562.13	64.41
31-03-2011	610	620	590	610	109903500	564	613.74	592.76	563.23	64.41
01-04-2011	610	630	610	630	137098500	564.6	613.86	593.667	564.405	69.26
04-04-2011	630	640	610	630	47665000	565.8	613.79	594.573	565.465	69.26
05-04-2011	620	630	600	610	22778500	566.6	613.33	595.28	566.28	59.81
06-04-2011	600	640	590	630	146987500	568.2	613.07	596.187	567.075	64.96
07-04-2011	620	660	620	660	160936000	570.8	613.11	597.353	568	70.97
08-04-2011	660	700	650	690	196430500	573	613.45	598.66	569.075	75.49
11-04-2011	690	720	690	710	102953500	575.4	613.99	600.227	570.155	77.96
12-04-2011	700	710	680	700	70669000	577.6	614.62	601.727	571.135	73.95
13-04-2011	690	700	690	700	92774500	580.2	615.16	603.227	572.02	73.95
14-04-2011	690	700	680	700	44177000	583	615.7	604.727	572.955	73.95
15-04-2011	690	700	680	700	101636000	585.8	616.24	606.227	573.935	73.95
18-04-2011	700	730	690	720	138314000	589	616.98	607.86	575.11	77.12
19-04-2011	710	720	700	720	40834500	592.2	617.72	609.493	576.24	77.12
20-04-2011	720	770	700	760	212955500	596.4	618.86	611.393	577.57	82.15
21-04-2011	740	790	740	780	188186500	601.2	620.2	613.3	579.095	84.04
25-04-2011	770	790	760	790	84629000	606.6	621.73	615.207	580.67	84.90
26-04-2011	790	810	780	790	116118000	612	623.07	617.113	582.265	84.90
27-04-2011	790	790	770	780	68433500	616.8	624.41	618.953	583.79	79.90
28-04-2011	780	780	770	780	53737000	621.4	625.65	620.54	585.315	79.90
29-04-2011	780	780	770	780	50270000	625.8	626.89	622.127	586.79	79.90
02-05-2011	780	810	780	800	141964500	630	628.14	623.787	588.415	82.48
03-05-2011	790	800	760	780	62842500	633.6	629	625.247	589.94	72.47
04-05-2011	780	780	750	770	70660500	637.6	629.6	626.58	591.415	68.03
05-05-2011	760	780	750	780	71059000	641.8	630.2	628.04	592.94	70.01
06-05-2011	770	780	750	780	87044000	646.6	630.9	629.693	594.485	70.01
09-05-2011	780	780	750	770	57939000	651.2	631.5	631.28	595.98	65.32
10-05-2011	760	760	740	760	29524500	655.6	632	632.8	597.45	60.92
11-05-2011	750	760	730	760	46110500	659.8	632.7	634.067	598.92	60.92
12-05-2011	750	760	740	760	25062500	664.2	633.6	635.013	600.39	60.92
13-05-2011	750	760	730	750	35226500	668.4	634.3	635.707	601.765	56.20
16-05-2011	730	740	720	740	55859000	672.2	635.3	636.333	603.09	51.87
18-05-2011	740	770	740	750	77129000	676	636.3	636.96	604.51	55.56
19-05-2011	700	720	670	680	181382500	678.2	636.6	637.12	605.535	35.21
20-05-2011	680	680	660	670	27602000	679.8	636.8	637.28	606.555	33.33
23-05-2011	660	670	630	650	77884500	681.2	636.8	637.307	607.475	29.90
24-05-2011	640	640	620	640	72115000	682.6	636.6	638.027	608.37	28.33
25-05-2011	630	630	610	630	66834000	683.6	636.2	638.613	609.215	26.81
26-05-2011	620	670	620	670	181026000	685.4	636.1	639.467	610.26	40.53
27-05-2011	660	680	660	680	92705000	687.4	635.8	640.387	611.355	43.39
30-05-2011	680	680	660	670	38294500	689.8	635.2	640.86	612.28	41.26
31-05-2011	670	680	660	680	86417500	692.2	634.7	641.34	613.305	44.21
01-06-2011	680	680	670	680	94058000	694.6	634.1	641.82	614.28	44.21
03-06-2011	670	680	660	680	27803000	697.2	633.9	642.36	615.255	44.21
06-06-2011	670	680	650	660	44740500	699.4	633.8	642.767	616.13	39.28
07-06-2011	650	660	640	650	41728500	701	634.2	643.173	617.005	37.05
08-06-2011	650	660	630	640	64772500	702.4	634.3	643.513	617.83	34.91
09-06-2011	650	650	630	650	26977000	703.8	634.5	643.92	618.725	38.71
10-06-2011	640	660	630	650	44006000	705.2	634.8	644.2	619.62	38.71
13-06-2011	640	650	630	640	42872000	705.8	635.1	644.413	620.395	36.26
14-06-2011	640	650	620	640	49571500	706.4	635.2	644.627	621.17	36.26
15-06-2011	640	650	630	640	54021000	706.6	635.6	644.773	621.9	36.26
16-06-2011	630	640	620	630	46906500	706.6	636.2	644.727	622.58	33.60
17-06-2011	640	650	620	640	67101000	707.2	636.9	644.62	623.26	38.46
20-06-2011	630	650	630	640	69420500	707.4	637.8	644.513	623.99	38.46
21-06-2011	640	650	640	650	141731500	707.2	639	644.473	624.815	43.28
22-06-2011	650	660	640	660	201249000	706.6	639.8	644.5	625.645	47.69
23-06-2011	650	660	640	660	132882000	705.6	640.5	644.527	626.57	47.69
24-06-2011	650	660	640	660	180654000	704.8	641.2	644.68	627.495	47.69
27-06-2011	650	650	630	650	24469000	703.8	642	644.707	628.37	43.47
28-06-2011	650	650	630	650	57526500	702.8	642.9	644.733	629.245	43.47
30-06-2011	650	660	640	650	127963000	701.8	643.8	644.76	630.12	43.47
01-07-2011	640	660	640	650	115436000	700.4	644.7	644.787	630.995	43.47
04-07-2011	650	670	640	650	74795500	699	645.6	644.813	631.87	43.47
05-07-2011	650	660	650	650	32830000	696.8	646.6	644.84	632.745	43.47
06-07-2011	650	660	640	650	45968000	694.2	647.7	644.867	633.525	43.47
07-07-2011	640	660	640	660	56843500	691.6	649.1	645.02	634.305	50.79
08-07-2011	660	660	650	660	46221500	689	650.5	645.047	635.085	50.79
11-07-2011	650	660	650	660	20510000	686.6	651.7	645.14	635.865	50.79
12-07-2011	650	660	630	650	72689000	684	652.7	645.1	636.405	43.72
13-07-2011	640	650	630	650	61517000	681.4	653.6	645.06	636.945	43.72
14-07-2011	650	670	640	660	126691500	678.6	654.3	644.96	637.49	51.54
15-07-2011	660	670	650	660	65116500	676.2	654.9	644.733	637.985	51.54
18-07-2011	660	680	660	670	72568500	674.2	655.9	644.467	638.485	58.27
19-07-2011	670	700	670	690	121929000	672.4	657.1	644.267	639.13	67.87
20-07-2011	690	740	690	740	206247500	671.6	659.1	644.467	640.17	80.17
21-07-2011	740	770	740	740	126597500	671	661.1	644.667	641.21	80.17
22-07-2011	740	770	730	750	102546500	670.8	663.2	644.933	642.3	81.78
25-07-2011	750	770	730	750	69294000	670.6	665.2	645.333	643.2	81.78
26-07-2011	750	780	740	770	105713000	670.8	667.5	646	643.96	84.68
27-07-2011	770	780	760	780	80860000	671.4	669.9	646.667	644.63	85.89
28-07-2011	770	780	750	780	37748000	672.2	672.2	647.6	645.3	85.89
29-07-2011	770	780	760	780	47187500	672.8	674.4	648.467	645.92	85.89
01-08-2011	780	870	770	850	199358500	676.2	677.2	649.8	646.89	91.65
02-08-2011	840	870	820	850	124659000	679.8	679.8	651.133	647.91	91.65
03-08-2011	840	850	800	830	27292500	683.4	682.3	652.333	648.83	80.73
04-08-2011	830	850	800	820	82213000	687	684.8	653.4	650.27	75.86
05-08-2011	790	790	710	770	70460500	689.8	686.7	654.067	651.41	57.27
08-08-2011	740	740	680	730	79253000	691	688.2	654.4	652.35	47.29
09-08-2011	680	770	640	720	132537000	691.8	689.6	654.467	653.24	45.17
10-08-2011	720	810	720	760	151584000	693.6	691.7	654.667	654.045	54.05
11-08-2011	730	800	730	780	121458500	695.6	693.9	655	654.905	57.73
12-08-2011	780	810	780	790	44703500	697.8	696.2	655.333	655.815	59.48
15-08-2011	790	800	770	790	44119000	700	698.6	655.933	656.77	59.48
16-08-2011	790	800	760	790	34989000	702.6	701	656.733	657.725	59.48
18-08-2011	790	820	780	800	158966500	705.6	703.3	658	658.78	61.47
19-08-2011	780	780	720	730	42308500	707.4	704.9	658.667	659.485	44.85
22-08-2011	730	750	710	730	80299500	709	706.4	659.333	660.19	44.85
23-08-2011	730	750	710	730	91577000	710.6	707.9	660.067	660.8	44.85
24-08-2011	730	750	710	730	69890500	712.4	709.1	660.867	661.41	44.85
25-08-2011	730	750	730	740	75227000	714.4	710.4	661.6	662.07	47.58
26-08-2011	740	750	720	740	68414000	716.4	711.5	662.533	662.68	47.58
05-09-2011	740	750	720	730	75376500	718.4	712.5	663.6	663.145	45.00
06-09-2011	720	730	710	730	114950000	720.2	713.7	664.667	663.515	45.00
07-09-2011	730	750	720	740	213387500	722.2	714.8	665.933	663.935	48.25
08-09-2011	740	740	720	740	142300500	724	715.6	667.333	664.355	48.25
09-09-2011	740	760	720	750	140725000	725.8	716.2	668.467	664.825	51.57
12-09-2011	740	740	710	730	23575000	727.2	716.4	669.4	665.195	45.31
13-09-2011	730	740	720	730	34182000	728.6	716.7	670.333	665.66	45.31
14-09-2011	730	730	700	720	32167500	730	716.9	671.333	666.03	42.33
15-09-2011	720	720	650	700	101080500	731	716.9	672.267	666.3	37.08
16-09-2011	710	730	690	700	85830500	732	716.9	673.2	666.57	37.08
19-09-2011	700	700	670	700	18722500	733	716.7	674.133	666.84	37.08
20-09-2011	690	710	670	700	36266000	734	716.5	675.067	667.11	37.08
21-09-2011	690	710	680	700	39420000	735	715.9	676.067	667.38	37.08
22-09-2011	680	700	650	660	51408000	735.2	714.7	676.867	667.45	27.27
23-09-2011	640	680	630	660	77386500	735.2	713.4	677.8	667.565	27.27
26-09-2011	650	670	620	630	29760000	734.6	711.8	678.533	667.435	22.18
27-09-2011	640	690	640	680	95584000	735	710.8	679.467	667.605	41.73
28-09-2011	680	690	650	680	68257500	735.6	709.8	680.333	667.725	41.73
29-09-2011	670	680	660	680	19638000	736.2	708.8	681.133	667.845	41.73
30-09-2011	680	700	660	680	105337500	736.6	707.6	681.733	667.87	41.73
03-10-2011	660	660	600	610	53080000	735.6	705.9	681.8	667.45	28.33
04-10-2011	600	630	570	590	91254500	734	704.1	681.933	666.85	25.78
05-10-2011	590	620	590	600	83895000	732.2	702.3	682.133	666.25	29.21
06-10-2011	600	620	590	620	121747000	729.8	700.7	682.667	665.8	35.61
07-10-2011	620	630	600	620	121159000	727.4	699.2	683.2	665.35	35.61
10-10-2011	610	630	600	620	77153000	724.8	697.8	683.733	664.9	35.61
11-10-2011	620	640	610	630	55157000	722.4	696.5	684.267	664.6	39.06
12-10-2011	620	640	620	640	57943500	719.8	695.3	684.933	664.45	42.38
13-10-2011	640	650	630	640	60918000	717	694.2	685.6	664.25	42.38
14-10-2011	630	650	630	650	28663500	714.4	693.3	686.267	664.3	45.80
17-10-2011	650	670	640	670	99180500	712.2	692.5	687	664.4	51.95
18-10-2011	660	660	620	640	31450500	708	692.1	687.467	664.35	43.90
19-10-2011	640	650	630	640	42417500	703.8	691.8	687.8	664.3	43.90
20-10-2011	630	640	610	630	28958000	699.8	691.6	688.133	664.2	41.42
21-10-2011	630	640	620	640	29346000	696.2	691.6	688.6	664.1	44.78
24-10-2011	640	660	640	660	93350000	694	691.9	689.133	664.05	50.85
25-10-2011	660	670	650	650	48944000	692.4	691.7	689.6	663.9	48.01
26-10-2011	650	660	640	650	16727500	691	691.4	690.067	663.6	48.01
27-10-2011	650	680	650	660	63770000	689	691.3	690.8	663.25	51.18
28-10-2011	660	670	640	660	33171500	686.6	691.1	691.467	662.9	51.18
31-10-2011	650	660	630	640	27796500	683.6	690.7	692	662.4	44.84
01-11-2011	640	640	610	630	18318500	680.4	690.2	692.533	662.05	42.04
02-11-2011	610	630	600	620	34464500	677	689.8	693	661.8	39.39
03-11-2011	620	620	600	610	24795000	673.2	689.4	693.267	661.8	36.89
04-11-2011	610	630	610	630	52737000	671.2	689.3	693.667	661.8	44.49
07-11-2011	630	650	620	630	50686500	669.2	689.1	694	661.8	44.49
08-11-2011	630	650	630	640	19399500	667.4	689	694.4	661.9	48.11
09-11-2011	640	660	630	660	73442000	666	689.2	694.733	662.15	54.51
10-11-2011	630	650	620	630	31336000	663.8	689.1	694.867	662.15	45.46
11-11-2011	640	650	630	640	40680000	661.8	689.1	694.933	662.35	48.53
14-11-2011	640	660	640	650	20425000	660.2	689.3	695.067	662.75	51.47
15-11-2011	640	650	640	650	29216500	658.6	689.4	695.333	663.15	51.47
16-11-2011	650	680	650	670	123466000	657.2	689.7	695.6	663.75	57.14
17-11-2011	660	670	650	660	73270500	655.6	689.8	695.6	664.4	53.76
18-11-2011	650	650	640	640	2830000	653.4	689.6	695.267	664.7	47.67
21-11-2011	640	650	630	630	15753000	651.4	689.3	694.733	664.9	44.93
22-11-2011	640	650	630	640	26246000	649.6	689.1	694.333	665.15	48.14
23-11-2011	630	640	620	620	41917500	647.6	688.8	693.8	665.4	42.77
24-11-2011	620	630	620	630	1140500	646.2	688.6	693.333	665.75	46.02
25-11-2011	630	630	610	620	20670500	644.6	688.3	692.8	666.05	43.37
28-11-2011	630	640	620	630	35709500	643.2	688.1	692.2	666.4	46.67
29-11-2011	630	640	620	630	80678500	641.8	687.9	691.6	666.75	46.67
30-11-2011	630	640	620	630	70139500	640.4	687.7	690.733	667.15	46.67
01-12-2011	640	650	630	640	64588000	640	687.6	689.8	667.65	50.29
02-12-2011	640	650	630	640	18470500	639.6	687.4	688.8	668.25	50.29
05-12-2011	640	640	630	640	11659500	639.8	687.2	687.8	668.85	50.29
06-12-2011	640	640	620	630	6499000	638.8	686.9	686.8	669.3	46.36
07-12-2011	630	640	620	640	75906000	638	686.8	685.867	669.75	50.53
08-12-2011	640	650	630	640	71231000	637.2	686.7	684.933	670.15	50.53
09-12-2011	640	640	630	640	2412500	636.4	686.5	683.867	670.4	50.53
12-12-2011	640	650	630	640	16767000	637	686.3	682.933	670.6	50.53
13-12-2011	640	650	630	650	58378000	638.2	686.1	682.133	671	55.20
14-12-2011	650	650	640	650	9194500	639.2	685.7	681.267	671.4	55.20
15-12-2011	640	640	620	630	24494500	639.4	684.6	680.267	671.85	45.27
16-12-2011	630	640	620	640	18622000	639.8	683.6	679.4	672.35	50.11
19-12-2011	630	640	630	640	65870500	640.2	682.5	678.6	672.85	50.11
20-12-2011	640	650	620	640	29047500	640.4	681.4	677.8	673.3	50.11
21-12-2011	640	680	630	670	102696500	641	680.4	677.2	673.95	62.51
22-12-2011	660	670	650	660	72970500	641.4	679.2	676.6	674.55	57.39
23-12-2011	650	670	650	660	20335000	641.6	678	676.067	675.1	57.39
27-12-2011	650	670	650	660	70096500	641.4	676.8	675.467	675.6	57.39
28-12-2011	660	660	650	660	15873000	641.8	674.9	675.333	676.05	57.39
29-12-2011	650	660	650	660	14336500	642.2	673	675.267	676.4	57.39
30-12-2011	660	660	650	660	17551000	642.8	671.3	675.333	676.8	57.39
02-01-2012	660	660	650	660	12597000	643.2	669.7	675.467	677.25	57.39
03-01-2012	660	660	650	650	13998500	643	668.5	675.6	677.6	50.45
04-01-2012	660	690	660	680	87254000	643.6	668	675.667	678.1	64.37
05-01-2012	680	690	670	680	28642500	644.2	667.6	675.667	678.6	64.37
06-01-2012	680	680	660	670	12706500	644.4	666.7	675.667	679.2	58.06
09-01-2012	670	670	650	660	16617000	644.4	665.5	675.533	679.7	52.52
10-01-2012	660	670	650	670	48102500	645	664.3	675.467	680.25	56.95
11-01-2012	670	670	660	670	7185000	645.8	663.1	675.4	680.85	56.95
12-01-2012	660	670	660	670	24068500	646.8	661.9	675.467	681.45	56.95
13-01-2012	670	680	660	670	29160500	648	660.6	675.6	681.95	56.95
16-01-2012	670	690	670	680	20356000	649	660.1	675.867	682.5	61.74
17-01-2012	680	690	670	690	34763500	650.2	659.7	676.133	683.05	65.84
18-01-2012	680	690	670	680	23713000	651	659.2	676.333	683.55	59.03
19-01-2012	670	680	670	680	10747000	651.4	658.7	676.6	683.9	59.03
20-01-2012	670	690	670	680	64966500	652.4	658.1	676.867	684.25	59.03
24-01-2012	680	680	670	680	7883000	653.2	657.5	677.133	684.5	59.03
25-01-2012	680	680	670	680	12523500	653.8	657	677.467	684.75	59.03
26-01-2012	670	680	660	670	26170000	654.2	656.4	677.667	685.05	51.34
27-01-2012	660	680	660	670	42073000	654.2	655.7	677.867	685.25	51.34
30-01-2012	660	670	650	660	15742500	654.2	654.9	677.933	685.25	44.60
31-01-2012	660	670	650	670	41439000	654.8	654.1	678	685.15	51.46
01-02-2012	670	690	660	680	57981500	655.8	653.6	678.133	685	57.17
02-02-2012	680	710	670	710	166836000	657.2	653.4	678.467	685.05	68.97
03-02-2012	710	730	690	700	73293500	658.8	653.2	678.8	685.05	62.77
06-02-2012	700	730	700	720	107278500	660.6	653.4	679.267	685.15	68.81
07-02-2012	720	730	700	710	47457000	662.4	653.5	679.667	685.2	63.28
08-02-2012	710	710	700	710	22377500	664	653.6	680.067	685.15	63.28
09-02-2012	700	710	700	710	9696500	665.6	653.7	680.467	685.1	63.28
10-02-2012	700	710	680	700	26916000	667	653.7	680.8	684.8	57.50
13-02-2012	700	700	690	700	9397500	668.2	654.1	681.133	684.4	57.50
14-02-2012	690	730	690	720	54013500	669.8	654.7	681.533	684.05	64.93
15-02-2012	720	730	710	720	31025500	671.4	655.6	681.933	683.7	64.93
16-02-2012	710	720	700	710	21643500	673	655.9	682.267	683.35	58.96
17-02-2012	710	710	690	700	22458500	674.2	656.1	682.6	682.95	53.64
20-02-2012	700	710	690	700	32977500	675.4	656.3	682.933	682.55	53.64
21-02-2012	700	710	690	710	49452000	676.8	656.6	683.267	682.1	58.03
22-02-2012	700	710	700	700	62016000	678	657.5	683.533	681.7	52.66
23-02-2012	700	710	690	700	49273000	679	658.6	683.733	681.35	52.66
24-02-2012	700	700	680	690	18628500	679.8	659.5	683.733	680.9	47.56
27-02-2012	680	700	670	680	32612500	680.8	660.1	683.333	680.4	43.07
28-02-2012	680	690	680	690	34375000	681.8	660.8	683	680	48.33
29-02-2012	690	720	680	700	115099500	683	661.6	682.667	679.7	53.00
01-03-2012	710	720	690	710	86147500	684.4	662.4	682.4	679.45	57.17
02-03-2012	700	710	690	710	27076500	685.2	663.1	682	679.2	57.17
05-03-2012	710	710	690	700	15208500	686	663.7	681.467	678.95	51.84
06-03-2012	700	700	680	700	22905000	686.8	664.2	680.933	678.75	51.84
07-03-2012	690	700	680	690	44582000	687.4	664.4	680.333	678.45	46.77
08-03-2012	690	690	680	690	4417500	688	664.9	679.267	678.5	46.77
09-03-2012	690	700	690	700	32379000	688.8	665.5	678.267	678.65	52.19
12-03-2012	700	700	690	690	34673000	689.4	666.1	677.333	678.85	47.03
13-03-2012	690	700	680	690	40864000	690	666.6	676.467	679.1	47.03
14-03-2012	690	700	680	690	33179000	690.8	666.9	675.933	679.4	47.03
15-03-2012	690	730	680	720	159446000	691.6	667.6	675.867	679.65	61.34
16-03-2012	710	720	700	720	44545500	692.4	668.3	675.867	679.85	61.34
19-03-2012	710	720	700	710	24200000	693.2	668.8	675.533	680.05	55.54
20-03-2012	710	720	700	710	49488500	694.2	669.3	675.067	680.2	55.54
21-03-2012	710	720	700	710	66995500	695	670	674.533	680.35	55.54
22-03-2012	720	720	700	710	27751500	695.8	670.8	674	680.5	55.54
26-03-2012	710	720	700	720	52430000	696.8	671.8	673.533	680.8	60.56
27-03-2012	720	770	710	760	277718000	698.6	673.3	673.267	681.35	73.46
28-03-2012	760	790	750	780	200391500	700.6	674.8	673.6	682.05	77.43
29-03-2012	780	800	770	790	134068000	702.6	676.4	674	682.75	79.12
30-03-2012	790	830	790	800	131032500	705	678	674.467	683.5	80.67
02-04-2012	800	830	800	810	48346500	707.6	679.5	675	684.35	82.10
03-04-2012	820	850	810	820	171911000	710.4	681.4	675.533	685.25	83.43
04-04-2012	810	830	800	810	27476500	713	683.1	676	686.1	77.27
05-04-2012	800	820	790	810	26889000	715.6	684.7	676.533	687	77.27
09-04-2012	810	830	810	820	30918500	718.6	686.4	677.133	687.9	79.06
10-04-2012	820	840	800	820	39377500	721.6	687.9	677.667	688.8	79.06
11-04-2012	810	820	790	810	15769000	724.6	689.4	678.133	689.6	72.44
12-04-2012	810	830	800	820	57823000	727.6	691.2	678.6	690.4	74.72
13-04-2012	820	850	820	840	76737500	730.8	693.3	679.333	691.3	78.54
16-04-2012	840	840	800	820	39759000	733	695.1	679.933	692.1	67.54
17-04-2012	810	820	800	820	23144500	735.4	697.1	680.6	692.95	67.54
18-04-2012	820	840	820	830	51195000	737.6	699.1	681.467	693.85	69.98
19-04-2012	820	830	810	830	23160500	740	701.2	682.333	694.75	69.98
20-04-2012	830	830	810	830	21147000	742.4	703.2	683.2	695.65	69.98
23-04-2012	830	830	800	810	29967000	744.4	705	683.933	696.45	58.93
24-04-2012	810	830	810	830	38026000	747	707	684.8	697.35	64.90
25-04-2012	820	830	810	820	65870500	749.4	708.8	685.867	698.2	60.19
26-04-2012	820	840	810	820	103252000	751.4	710.6	686.933	699	60.19
27-04-2012	820	830	810	810	86582500	753.2	712.3	688.133	699.75	55.51
30-04-2012	820	830	810	830	117717000	755.6	714.3	689.133	700.6	61.89
01-05-2012	830	830	810	820	26852500	758	716.1	690.067	701.45	57.45
02-05-2012	820	830	810	830	47326000	760.6	718	691.067	702.35	60.50
03-05-2012	820	830	810	830	37389500	763	719.9	692.067	703.2	60.50
04-05-2012	830	830	810	830	27940000	765.6	721.8	693.533	704.05	60.50
07-05-2012	820	820	790	810	14921500	767.8	723.4	695	704.75	51.32
08-05-2012	800	830	800	820	39647000	770.4	725.1	696.467	705.4	55.00
09-05-2012	810	830	800	810	40667000	773	726.9	697.733	705.75	50.86
10-05-2012	800	810	790	800	9227500	775.2	728.5	698.933	706.05	47.05
11-05-2012	800	830	790	800	92122500	777.2	730.1	700.133	706.3	47.05
14-05-2012	810	820	790	800	14960500	779	731.7	701.267	706.55	47.05
15-05-2012	790	810	780	800	40261500	780.8	733	702.333	706.7	47.05
16-05-2012	790	800	740	760	68857000	782	734	703.133	706.6	33.53
21-05-2012	750	810	750	790	60518000	783.8	735.3	704.067	706.65	46.05
22-05-2012	800	820	780	820	49419000	786.4	736.9	705.067	706.85	55.15
23-05-2012	810	820	800	810	24979500	788.8	738.4	706.2	706.65	52.00
24-05-2012	800	810	790	800	34015500	790.8	739.8	707.267	706.4	48.99
25-05-2012	800	800	780	800	20241500	793	741.2	708.4	706.25	48.99
28-05-2012	790	810	780	800	28405500	795.2	742.6	709.467	706.15	48.99
29-05-2012	790	810	790	800	26138500	797.4	744.1	710.4	706.3	48.99
30-05-2012	790	800	770	790	20346000	798.8	745.2	711.333	706.6	45.45
31-05-2012	780	800	760	790	33373000	800.2	746.3	712.267	706.95	45.45
01-06-2012	790	800	780	800	31977500	802	747.6	713.2	707.15	49.67
04-06-2012	780	800	740	760	37320500	803	748.6	713.867	707.05	37.26
05-06-2012	760	790	750	770	38805500	804.2	749.6	714.733	706.95	41.21
06-06-2012	760	770	750	770	22357500	805.4	750.6	715.667	706.85	41.21
07-06-2012	770	770	740	760	24515000	806.2	751.5	716.6	706.7	38.40
08-06-2012	750	760	740	760	18306000	806.2	752.4	717.6	706.5	38.40
11-06-2012	760	770	750	760	25528500	805.8	753.2	718.467	706.65	38.40
12-06-2012	750	760	720	740	36476000	804.8	753.7	719.2	706.7	32.82
13-06-2012	730	750	730	740	73915500	803.6	754.3	719.867	706.75	32.82
14-06-2012	740	750	730	730	38437500	802	754.8	720.333	706.75	30.27
15-06-2012	730	750	730	740	61056500	800.4	755.4	721.067	706.75	35.66
18-06-2012	750	750	740	750	17669500	799.2	756.1	721.8	706.8	40.60
19-06-2012	750	750	740	750	12629500	798	756.8	722.467	706.9	40.60
20-06-2012	740	790	740	770	87027000	797	757.8	723.267	707.1	49.58
21-06-2012	780	780	760	780	37065000	796.2	758.9	724	707.3	53.38
22-06-2012	770	780	760	780	17197500	795.6	760.1	724.8	707.5	53.38
25-06-2012	780	780	770	780	50526500	794.8	761.2	725.733	707.65	53.38
26-06-2012	770	790	760	770	53366500	793.4	762.1	726.667	707.85	48.79
27-06-2012	770	780	760	780	50799000	792.6	762.8	727.6	708.1	53.13
28-06-2012	780	790	770	790	48531500	792	763.7	728.733	708.45	57.05
29-06-2012	790	810	790	800	65219500	791.4	764.5	729.867	708.95	60.60
02-07-2012	800	810	790	800	59563000	790.8	765.4	731.067	709.45	60.60
03-07-2012	790	800	790	800	28359000	790.2	766.3	732.2	709.95	60.60
04-07-2012	800	830	800	830	139245500	790.6	767.5	733.533	710.6	69.91
05-07-2012	830	830	810	820	22060500	790.4	768.7	734.8	711.2	64.45
06-07-2012	820	830	810	820	37367000	790.4	769.9	736	712	64.45
09-07-2012	810	820	810	820	7176000	790.4	770.9	737.2	712.8	64.45
10-07-2012	810	830	810	830	47393000	790.8	772	738.467	713.8	67.61
11-07-2012	820	830	810	830	38795000	790.8	773.2	739.8	714.55	67.61
12-07-2012	820	830	800	830	35405500	791	774.5	741.067	715.3	67.61
13-07-2012	820	830	810	830	25207000	791	775.8	742.333	716.05	67.61
16-07-2012	830	840	830	840	53560500	791.2	777.1	743.667	716.85	71.07
17-07-2012	830	860	830	850	63506500	791.6	778.6	745.067	718.05	74.06
18-07-2012	850	880	840	860	97772500	792.6	780.2	746.467	719.4	76.66
19-07-2012	860	870	840	850	20625500	793.2	781.8	747.8	720.65	69.20
20-07-2012	850	860	840	860	26063500	794.2	783.6	749.333	721.85	72.12
23-07-2012	850	860	830	850	20813500	795.2	785.2	750.733	723	65.44
24-07-2012	840	850	830	840	12818000	796	786.6	752.067	724.1	59.50
25-07-2012	830	840	830	840	9091500	796.8	787.9	753.4	725.15	59.50
26-07-2012	840	840	830	840	27248500	797.6	789.2	754.533	726.15	59.50
27-07-2012	840	880	840	860	118415000	799.6	790.8	755.867	727.25	66.98
30-07-2012	860	880	860	880	59242000	801.4	792.6	757.333	728.4	72.46
31-07-2012	880	910	870	890	100133500	802.8	794.6	758.867	729.5	74.72
01-08-2012	880	890	870	880	34135500	804.2	796.5	760.333	730.7	68.66
02-08-2012	870	890	870	880	28996000	805.8	798.3	761.8	731.9	68.66
03-08-2012	880	880	860	880	33832500	807.4	800.2	763.267	733.15	68.66
06-08-2012	880	890	870	880	43534500	809	802.1	764.733	734.35	68.66
07-08-2012	870	900	870	890	51092000	810.8	804.1	766.333	735.5	71.74
08-08-2012	890	930	890	920	80827500	813.4	806.1	767.933	736.85	78.56
09-08-2012	920	950	920	940	82552500	816.4	808.3	769.667	738.3	81.73
10-08-2012	950	1000	940	980	109250500	820	811	771.733	739.9	86.14
13-08-2012	990	1010	970	980	91495500	824.4	813.7	773.867	741.5	86.14
14-08-2012	980	990	940	970	89193500	828.4	816.3	775.867	743.15	80.50
15-08-2012	960	970	930	950	49309000	832	818.7	777.733	744.75	70.57
16-08-2012	940	950	850	910	99254500	835	820.6	779.333	746.2	55.74
23-08-2012	900	920	870	890	19477000	837.6	821.9	780.8	747.6	50.08
24-08-2012	880	910	870	900	20967000	840.4	823.1	782.267	748.95	52.67
27-08-2012	900	920	900	910	23030500	843.8	824.3	783.733	750.35	55.17
28-08-2012	910	920	900	910	18858000	847.2	825.4	785.267	751.7	55.17
29-08-2012	900	920	890	900	14753500	850.6	826.3	786.733	752.9	51.98
30-08-2012	890	900	830	860	40354500	853	826.7	787.933	754.05	41.62
31-08-2012	850	890	840	870	49433000	855.4	827.3	789.2	755.2	44.59
03-09-2012	870	900	870	900	53454500	858.4	828.2	790.667	756.45	52.42
04-09-2012	900	920	890	900	42222500	861	829	792.2	757.7	52.42
05-09-2012	890	910	890	900	51869500	863.4	829.8	793.733	758.85	52.42
06-09-2012	900	910	890	910	33049000	866	830.8	795.4	760.1	55.07
07-09-2012	910	920	890	910	38809500	868.6	831.7	797	761.45	55.07
10-09-2012	910	920	900	920	30647500	871.6	832.5	798.6	762.9	57.79
11-09-2012	920	930	910	920	21056000	874.4	833.5	800	764.3	57.79
12-09-2012	930	930	900	910	30604000	876.8	834.4	801.4	765.75	54.00
13-09-2012	900	910	890	910	7544500	879	835.2	802.667	767.15	54.00
14-09-2012	900	930	890	930	37392000	881.6	836.2	804.133	768.7	60.07
17-09-2012	920	930	910	920	13520500	884	837.1	805.533	770.15	56.08
18-09-2012	910	930	900	920	20792000	885.8	838.2	806.933	771.6	56.08
19-09-2012	920	930	900	930	44753000	888	839.2	808.467	773.1	59.22
20-09-2012	930	960	920	950	50264000	890.6	840.5	810.133	774.65	64.67
21-09-2012	950	980	940	980	73342500	893.8	842.1	811.867	776.35	70.93
24-09-2012	970	980	960	980	13152500	896.8	843.8	813.6	778.05	70.93
25-09-2012	980	990	970	990	15234000	900	845.4	815.467	779.85	72.80
26-09-2012	990	990	950	980	34421500	903	847	817.333	781.55	68.09
27-09-2012	980	980	950	970	16691500	905.8	848.4	819.133	783.2	63.66
28-09-2012	970	990	960	990	42463000	908.8	850	821	784.95	68.13
01-10-2012	990	990	970	990	40057500	911.6	851.6	822.933	786.7	68.13
02-10-2012	980	990	960	970	17508500	913.8	853.2	824.733	788.3	59.63
03-10-2012	970	980	930	960	35212000	916	854.6	826.533	789.85	55.87
04-10-2012	950	960	940	960	13173500	918	856.1	828.4	791.5	55.87
05-10-2012	960	990	950	990	71241000	920.8	858	830.4	793.25	63.80
08-10-2012	990	990	970	990	20906500	923.8	859.9	832.333	795	63.80
09-10-2012	990	990	960	980	42702000	926.6	861.7	834.133	796.7	59.66
10-10-2012	970	980	950	970	26152000	929.2	863.4	835.867	798.2	55.76
11-10-2012	960	970	930	950	23749000	931	865.3	837.533	799.65	48.88
12-10-2012	950	950	900	930	39497500	932	866.7	839.067	801	43.14
15-10-2012	930	940	910	930	27006000	932.8	867.8	840.667	802.35	43.14
16-10-2012	930	940	920	940	30743000	934	869.1	842.333	803.75	46.76
17-10-2012	930	960	930	960	35828000	935.6	870.7	844.067	805.25	53.19
18-10-2012	960	960	930	950	25790500	937	872.2	845.8	806.7	49.94
19-10-2012	950	960	930	950	33808500	938.4	873.7	847.533	808.15	49.94
22-10-2012	940	950	930	950	22629500	939.6	875.2	849.267	809.65	49.94
23-10-2012	950	950	930	940	24424000	940	876.7	850.733	810.95	46.41
24-10-2012	940	950	920	950	29021500	940.2	878.3	852.267	812.3	50.20
25-10-2012	950	970	940	970	59484000	940	880	854	813.8	56.80
29-10-2012	960	970	930	940	32872500	939.2	881.8	855.533	815.2	46.79
30-10-2012	930	940	920	940	16746500	938.6	883.5	857.067	816.55	46.79
31-10-2012	940	940	900	930	33372000	938.2	885.1	858.533	817.85	43.81
01-11-2012	920	950	920	950	37603000	939	887	860.067	819.25	50.59
02-11-2012	950	980	950	970	104642500	940.6	889.1	861.467	820.75	56.28
05-11-2012	970	990	950	970	72214500	942	891.2	862.733	822.2	56.28
06-11-2012	970	990	960	970	64574500	943.2	893.5	863.933	823.6	56.28
07-11-2012	970	990	950	960	78724000	944.2	895.7	865	825	52.50
08-11-2012	950	970	930	950	37479500	945.2	897.9	865.933	826.35	48.97
09-11-2012	940	950	910	930	28632500	946.6	899.8	866.667	827.6	42.77
12-11-2012	930	930	910	930	11105000	947.8	901.6	867.467	828.85	42.77
13-11-2012	930	950	930	950	70417000	948.8	903.6	868.4	830.2	50.10
14-11-2012	950	960	920	950	108563500	949.8	905.4	869.267	831.6	50.10
19-11-2012	950	950	910	930	25816500	950.4	906.9	870	832.9	43.62
20-11-2012	920	940	910	930	35331500	950.8	908.4	870.8	834.25	43.62
21-11-2012	930	940	910	930	37740000	951.2	909.9	871.533	835.55	43.62
22-11-2012	930	950	920	950	97307000	951.8	911.7	872.267	836.9	51.46
23-11-2012	940	970	940	970	98573500	952.8	913.6	873.267	838.2	57.78
26-11-2012	970	990	960	990	99396000	954.4	915.6	874.4	839.65	62.98
27-11-2012	990	1030	980	1030	130887500	956.8	917.9	875.733	841.2	70.73
28-11-2012	1030	1060	1010	1030	76690500	958.8	920.2	877.067	842.8	70.73
29-11-2012	1030	1070	1030	1060	83232000	961.6	922.8	878.6	844.55	75.24
30-11-2012	1040	1090	1040	1070	115371500	964.6	925.2	880.333	846.35	76.54
03-12-2012	1070	1120	1010	1050	124730500	967	927.5	881.8	848.1	68.78
04-12-2012	1040	1060	1000	1020	72096500	968.4	929.5	883.133	849.7	59.09
05-12-2012	1000	1040	970	1000	71181000	968.8	931.3	884.333	851.1	53.66
06-12-2012	1000	1010	990	1000	34488500	969.2	933	885.6	852.5	53.66
07-12-2012	1000	1040	1000	1040	135891500	970.2	935.1	887	854.15	61.80
10-12-2012	1030	1040	1010	1030	45221000	971.2	937.1	888.4	855.8	59.01
11-12-2012	1020	1030	1000	1020	25273500	972.2	939	889.667	857.4	56.28
12-12-2012	1010	1030	1000	1010	33137000	972.6	940.7	890.867	858.9	53.60
13-12-2012	1000	1040	990	1040	126368000	973.6	942.6	892.267	860.6	59.78
14-12-2012	1040	1070	1040	1070	80549000	975.6	944.7	894	862.45	64.82
17-12-2012	1070	1070	990	1030	210756500	977	946.5	895.4	864.15	54.93
18-12-2012	1030	1030	970	1000	39560000	977.8	947.9	896.667	865.75	48.90
19-12-2012	1000	1010	980	1000	22496500	978	949.4	898	867.3	48.90
20-12-2012	1000	1010	980	1000	51438000	978.2	951	899.333	868.8	48.90
21-12-2012	1000	1000	980	1000	25373000	978.6	952.6	900.667	870.25	48.90
26-12-2012	1000	1000	990	1000	11435500	979.2	954.2	902	871.7	48.90
27-12-2012	990	1000	990	1000	23455500	980.2	955.6	903.6	873.2	48.90
28-12-2012	1000	1000	990	1000	19349000	981.6	956.8	905	874.7	48.90
02-01-2013	990	1010	990	1000	41535500	983	957.9	906.2	876.25	48.90
03-01-2013	990	1040	990	1040	145381500	985	959.5	907.733	878	59.60
04-01-2013	1040	1050	1010	1040	56015000	986.6	961.1	909.333	879.7	59.60
07-01-2013	1030	1050	1010	1020	42604500	988	962.5	910.8	881.35	53.15
08-01-2013	1020	1020	1000	1010	11636500	989.2	963.8	912.2	882.95	50.22
09-01-2013	1000	1020	990	990	22801500	990	964.8	913.467	884.45	44.90
10-01-2013	1000	1000	980	1000	17682000	991.2	965.6	914.867	885.85	47.87
11-01-2013	990	1010	980	1000	49556500	992.2	966.2	916.267	887.25	47.87
14-01-2013	1010	1030	1000	1030	58104500	993.4	966.7	917.8	888.85	56.12
15-01-2013	1020	1030	1010	1030	18355500	995.2	967.2	919.6	890.45	56.12
16-01-2013	1030	1030	1000	1020	38509500	996.8	967.7	921.267	892	52.88
17-01-2013	1010	1020	990	1000	33735500	998.2	968.2	922.8	893.45	47.04
18-01-2013	1000	1030	990	1030	61605500	999.8	969.4	924.6	895	55.06
21-01-2013	1030	1030	1000	1000	34400000	1000.4	970.5	926.2	896.2	47.34
22-01-2013	1000	1010	990	1010	19635500	1001.2	971.6	927.867	897.35	49.87
23-01-2013	1000	1010	990	1010	36047500	1002	972.6	929.667	898.45	49.87
25-01-2013	1010	1010	990	990	56039000	1002.6	973.4	931.333	899.4	44.88
28-01-2013	1000	1010	980	990	48459000	1003.4	974.3	933.067	900.3	44.88
29-01-2013	990	1020	980	1020	67807000	1005.2	975.9	934.933	901.3	53.05
30-01-2013	1020	1040	1010	1040	79098500	1007.4	977.6	936.867	902.45	57.56
31-01-2013	1030	1040	1020	1030	73216000	1009	978.9	938.733	903.55	54.73
01-02-2013	1030	1040	1020	1030	51051000	1010.6	980.2	940.467	904.6	54.73
04-02-2013	1030	1040	1020	1030	54173000	1012.6	981.5	942.133	905.65	54.73
05-02-2013	1020	1040	1020	1040	83788000	1014.8	982.8	943.867	906.8	57.35
06-02-2013	1040	1040	1010	1010	60262000	1016.4	983.8	945.4	907.75	48.31
07-02-2013	1010	1020	1000	1020	29970500	1017.8	984.8	947.067	908.65	51.08
08-02-2013	1010	1030	1010	1030	68520500	1019	985.9	948.733	909.7	53.75
11-02-2013	1020	1030	1010	1020	34458500	1019.6	987	950.267	910.7	50.77
12-02-2013	1020	1050	1020	1030	72483000	1019.6	988.2	951.8	911.7	53.54
13-02-2013	1030	1070	1030	1070	90884000	1020.4	989.6	953.6	912.9	62.62
14-02-2013	1060	1090	1050	1070	79016000	1020.6	991.1	955.4	914.1	62.62
15-02-2013	1060	1090	1060	1080	55464000	1020.8	992.7	957.067	915.45	64.62
18-02-2013	1070	1090	1070	1070	54230500	1021.2	994.1	958.733	916.65	61.09
19-02-2013	1070	1090	1060	1080	64850500	1022.4	995.4	960.467	917.95	63.26
20-02-2013	1080	1100	1070	1100	89534000	1024.4	996.6	962.333	919.35	67.18
21-02-2013	1090	1100	1070	1100	21997500	1026.4	997.8	964.133	920.8	67.18
22-02-2013	1090	1100	1080	1090	51205000	1027.4	998.8	965.867	922.1	63.26
25-02-2013	1090	1100	1080	1100	93417000	1028.8	1000	967.667	923.5	65.43
26-02-2013	1090	1100	1080	1080	48998500	1030	1001.1	969.333	924.75	58.04
27-02-2013	1080	1100	1080	1100	61996500	1031.8	1002.2	971.067	926.1	62.59
28-02-2013	1100	1130	1080	1130	148313500	1033.6	1003.6	972.933	927.6	68.17
01-03-2013	1130	1140	1120	1140	66237000	1035	1005.3	974.8	929.25	69.78
04-03-2013	1140	1140	1100	1140	53868500	1037.2	1007.1	976.733	930.85	69.78
05-03-2013	1130	1140	1110	1120	63472000	1039.6	1008.7	978.467	932.4	62.43
06-03-2013	1110	1200	1100	1180	192692000	1043.2	1010.6	980.667	934.3	71.97
07-03-2013	1190	1200	1150	1190	117001000	1047	1012.6	983	936.25	73.20
08-03-2013	1200	1210	1180	1190	105502000	1050.8	1014.7	985.333	938.2	73.20
11-03-2013	1180	1200	1170	1190	68753000	1054.6	1016.9	987.667	940.15	73.20
13-03-2013	1180	1200	1140	1140	76675000	1057.4	1018.8	989.533	942.05	57.53
14-03-2013	1160	1160	1110	1140	42847000	1060.2	1020.9	991.267	943.8	57.53
15-03-2013	1140	1160	1130	1150	129331000	1063.2	1023.1	993	945.45	59.54
18-03-2013	1140	1150	1120	1150	43929500	1065.4	1025.2	994.8	947.15	59.54
19-03-2013	1140	1200	1140	1180	115050500	1068.2	1027.4	996.8	949.05	65.26
20-03-2013	1180	1200	1170	1200	100006500	1071.8	1029.9	998.933	951.05	68.46
21-03-2013	1200	1250	1190	1220	185610000	1076	1032.6	1001.2	953.15	71.30
22-03-2013	1220	1240	1210	1220	72914000	1080.6	1035.3	1003.4	955.25	71.30
25-03-2013	1230	1290	1210	1290	132775000	1086.4	1038.8	1005.867	957.75	79.00
26-03-2013	1300	1320	1290	1310	81900000	1092.6	1042.4	1008.333	960.35	80.60
27-03-2013	1320	1370	1310	1340	150072500	1098.8	1046.1	1010.733	963.05	82.72
28-03-2013	1350	1380	1340	1370	125855500	1105.6	1050.4	1013.333	966.1	84.55
01-04-2013	1370	1400	1350	1380	146770500	1112.8	1054.8	1016.067	969.15	85.11
02-04-2013	1380	1380	1320	1330	61119000	1119.4	1058.8	1018.6	971.95	71.13
03-04-2013	1340	1360	1330	1330	90749000	1125.4	1062.6	1021.4	974.8	71.13
04-04-2013	1330	1330	1270	1280	51414000	1131	1065.7	1024	977.4	59.74
05-04-2013	1280	1310	1270	1310	68718500	1137	1069.1	1026.733	980.15	63.52
08-04-2013	1310	1310	1270	1290	47765000	1142.6	1072.3	1029.267	982.9	59.51
09-04-2013	1300	1320	1290	1310	88586000	1149	1075.8	1031.933	985.75	62.09
10-04-2013	1320	1330	1300	1320	58957000	1155.6	1079.5	1034.733	988.7	63.34
11-04-2013	1310	1350	1310	1340	97256500	1162	1083.6	1037.933	991.7	65.78
12-04-2013	1340	1390	1330	1390	150281000	1169	1088.2	1041.4	994.9	70.98
15-04-2013	1390	1420	1380	1390	84952500	1176.2	1092.6	1044.667	998.1	70.98
16-04-2013	1380	1410	1370	1380	45205500	1183.2	1096.9	1047.867	1001.15	68.56
17-04-2013	1390	1390	1340	1360	79014500	1189.8	1101.2	1050.933	1004.05	63.88
18-04-2013	1350	1360	1330	1330	38196500	1195.6	1105.2	1053.733	1006.8	57.53
19-04-2013	1330	1360	1330	1350	106707500	1202.4	1109.4	1056.667	1009.65	60.36
22-04-2013	1350	1350	1330	1350	54245500	1209	1113.4	1059.533	1012.55	60.36
23-04-2013	1350	1370	1340	1350	119916500	1215.4	1117.2	1062.4	1015.4	60.36
24-04-2013	1360	1370	1330	1350	64021500	1222	1120.8	1065.333	1018.2	60.36
25-04-2013	1350	1360	1330	1340	72507500	1228.2	1123.9	1068.2	1020.9	57.77
26-04-2013	1350	1350	1320	1350	71096000	1233.8	1127.1	1071	1023.65	59.64
29-04-2013	1350	1360	1330	1350	65085500	1239.4	1130	1073.867	1026.4	59.64
30-04-2013	1340	1350	1340	1350	35005500	1244.8	1132.8	1076.733	1029	59.64
01-05-2013	1350	1370	1340	1350	129469500	1250.4	1135.8	1079.533	1031.65	59.64
02-05-2013	1350	1380	1340	1350	153802500	1255.8	1139.1	1082.2	1034.3	59.64
03-05-2013	1360	1370	1330	1350	92063000	1260.8	1142.6	1084.667	1036.95	59.64
06-05-2013	1360	1390	1350	1370	91507500	1266.2	1146.3	1087.267	1039.65	64.52
07-05-2013	1380	1440	1370	1440	243903500	1273.2	1150.3	1090.267	1042.7	75.64
08-05-2013	1440	1470	1430	1460	135634000	1280.4	1154.6	1093.467	1045.85	77.78
10-05-2013	1470	1480	1440	1460	78795500	1288	1159	1096.733	1049	77.78
13-05-2013	1450	1450	1420	1440	52381000	1294.8	1163.3	1099.733	1052	70.58
14-05-2013	1430	1510	1430	1500	263531000	1302.2	1167.9	1103.133	1055.25	77.35
15-05-2013	1510	1510	1460	1480	98968500	1309	1172	1106.533	1058.35	71.45
16-05-2013	1480	1520	1470	1500	169645500	1316.2	1176.7	1110.133	1061.6	73.62
17-05-2013	1500	1520	1490	1490	85571500	1323.6	1181.6	1113.667	1064.75	70.73
20-05-2013	1500	1540	1490	1530	232170000	1330.6	1186.9	1117.267	1068.15	74.96
21-05-2013	1530	1550	1510	1530	121184500	1337.4	1192.2	1120.867	1071.6	74.96
22-05-2013	1530	1550	1520	1550	103023500	1344.6	1197.7	1124.667	1075.15	76.90
23-05-2013	1550	1570	1520	1550	134073000	1351.8	1203.2	1128.533	1078.7	76.90
24-05-2013	1550	1600	1550	1560	155846500	1360.2	1208.8	1132.6	1082.2	77.89
27-05-2013	1560	1600	1550	1580	125026000	1369	1214.6	1136.933	1085.7	79.77
28-05-2013	1580	1600	1550	1580	135836000	1377.6	1220.4	1141.267	1089.15	79.77
29-05-2013	1580	1680	1550	1680	195756500	1388.2	1226.8	1146.2	1093.15	86.43
30-05-2013	1680	1700	1630	1690	210044000	1398.4	1233.3	1151.067	1097.2	86.90
31-05-2013	1690	1840	1660	1840	942412000	1411.2	1241.5	1157	1102	91.56
03-06-2013	1840	1850	1780	1790	370633000	1422.6	1249.3	1162.6	1106.55	81.18
04-06-2013	1790	1810	1710	1770	98679000	1433.6	1257.1	1168.067	1110.95	77.40
05-06-2013	1750	1770	1710	1770	86401000	1443.2	1264.8	1173.6	1115.2	77.40
07-06-2013	1770	1780	1650	1680	94982500	1450.6	1271.6	1178.467	1118.9	62.27
10-06-2013	1670	1710	1520	1580	115647500	1455.4	1277.1	1182.533	1121.9	50.46
11-06-2013	1580	1610	1460	1600	128871500	1460	1282.8	1186.933	1125	52.41
12-06-2013	1580	1610	1540	1570	108257500	1463.8	1288.3	1191.133	1128	49.28
13-06-2013	1550	1590	1500	1530	85277000	1467.8	1293.6	1195.133	1130.9	45.40
14-06-2013	1550	1650	1540	1650	204660500	1474.2	1299.8	1199.8	1134.6	56.48
17-06-2013	1640	1690	1630	1660	103657000	1481.8	1306.4	1204.4	1138.45	57.26
18-06-2013	1670	1710	1650	1650	134151000	1488.6	1312.8	1208.933	1142.2	56.18
19-06-2013	1650	1680	1550	1570	96401500	1494.2	1318.4	1212.933	1145.5	48.31
20-06-2013	1540	1540	1430	1490	110159000	1497.8	1323.4	1216.467	1148.4	41.98
21-06-2013	1450	1490	1400	1470	128337500	1500.8	1328.2	1219.933	1151.25	40.55
24-06-2013	1450	1500	1410	1490	90338500	1503.8	1332.9	1223.667	1154.4	42.65
25-06-2013	1490	1520	1450	1470	91346000	1505.4	1337.2	1227.267	1157.4	41.09
26-06-2013	1480	1510	1460	1510	114292000	1507.8	1342	1231	1160.45	45.41
27-06-2013	1510	1530	1470	1480	96020000	1509.8	1346.5	1234.533	1163.35	42.87
28-06-2013	1480	1520	1450	1520	116224000	1513	1351.4	1238.467	1166.45	47.11
01-07-2013	1510	1520	1480	1480	76809000	1516	1355.8	1242.133	1169.3	43.62
02-07-2013	1500	1510	1480	1490	54676500	1518.8	1360.6	1245.867	1172.2	44.72
03-07-2013	1480	1490	1320	1380	95197000	1519.4	1364.2	1248.733	1174.5	36.31
04-07-2013	1370	1410	1340	1350	68173000	1519.4	1367.4	1251.267	1176.65	34.41
05-07-2013	1360	1380	1260	1330	91123000	1519	1370.5	1253.533	1178.75	33.16
08-07-2013	1310	1340	1160	1170	81791000	1515.6	1371.9	1254.467	1180.05	25.28
09-07-2013	1170	1180	1070	1110	86848000	1510.8	1372.3	1255	1180.95	23.06
10-07-2013	1110	1150	1100	1130	136664000	1506.4	1372.9	1255.467	1182	25.41
11-07-2013	1130	1200	1130	1170	244930500	1502.8	1373.8	1256.133	1183.25	30.01
12-07-2013	1170	1180	1120	1160	62181500	1499	1374.7	1256.867	1184.4	29.52
15-07-2013	1150	1200	1150	1180	99234000	1495.6	1375.7	1257.933	1185.55	31.91
16-07-2013	1180	1260	1180	1250	286264500	1493.6	1377.2	1259.6	1186.9	39.64
17-07-2013	1250	1330	1250	1320	283441000	1492.6	1379.4	1261.733	1188.6	46.21
18-07-2013	1320	1350	1300	1350	176387000	1490.8	1382	1263.8	1190.4	48.79
19-07-2013	1350	1380	1330	1350	133958000	1488.6	1384.5	1265.933	1192.25	48.79
22-07-2013	1350	1380	1330	1340	53894500	1486.2	1387.1	1268.067	1194.1	47.90
23-07-2013	1350	1380	1340	1360	110669000	1484.6	1389.7	1270.4	1195.95	49.86
24-07-2013	1370	1380	1340	1360	69272000	1481.8	1392	1272.533	1197.8	49.86
25-07-2013	1350	1380	1340	1360	73086000	1479.4	1394.2	1274.467	1199.75	49.86
26-07-2013	1360	1380	1280	1310	68592500	1475.6	1395.9	1276.333	1201.5	44.62
29-07-2013	1330	1350	1300	1310	55397500	1472	1397.8	1278.4	1203.25	44.62
30-07-2013	1320	1340	1280	1280	60570000	1467	1398.8	1280.267	1204.7	41.57
31-07-2013	1290	1300	1240	1280	67234500	1462	1399.7	1282.133	1206.15	41.57
01-08-2013	1290	1330	1260	1270	101444000	1456.4	1400.5	1283.933	1207.6	40.51
02-08-2013	1280	1290	1260	1290	79048000	1451.2	1401.5	1285.867	1209.2	43.63
12-08-2013	1290	1290	1240	1250	33773500	1445	1402.6	1287.533	1210.7	39.20
13-08-2013	1250	1300	1240	1300	141204000	1439.4	1404.2	1289.533	1212.55	46.51
14-08-2013	1310	1380	1300	1370	209581000	1435.2	1406.4	1292	1214.75	54.71
15-08-2013	1380	1400	1350	1400	124626000	1429.6	1408.9	1294.4	1217.05	57.71
16-08-2013	1380	1420	1340	1360	88364000	1423	1410.7	1296.533	1219.05	52.70
19-08-2013	1380	1390	1210	1220	82918500	1410.6	1410.9	1297.867	1220.4	39.72
20-08-2013	1190	1200	1040	1200	108410000	1398.8	1410.7	1299.133	1221.65	38.27
21-08-2013	1200	1230	1150	1180	60291000	1387	1410.3	1300.4	1222.8	36.82
22-08-2013	1150	1200	1040	1080	118809000	1373.2	1408.2	1300.933	1223.5	30.59
23-08-2013	1080	1110	1010	1050	73844500	1360.6	1405.6	1301.267	1224	29.00
26-08-2013	1050	1070	1010	1020	42411500	1349.4	1402.4	1301.2	1224.25	27.47
27-08-2013	1010	1040	850	990	131036000	1337.2	1398.6	1300.933	1224.5	25.99
28-08-2013	950	1030	890	1030	182651000	1326.4	1395.1	1301	1224.95	31.31
29-08-2013	1040	1090	1030	1080	158247000	1317.4	1392.6	1301.533	1225.7	37.36
30-08-2013	1080	1150	1080	1150	178640500	1307.4	1390.8	1302.333	1226.7	44.71
02-09-2013	1150	1170	1040	1080	76103000	1295.8	1388.8	1302.867	1227.25	39.69
03-09-2013	1060	1110	1030	1060	73207000	1284	1386.3	1303.2	1227.7	38.37
04-09-2013	1050	1070	990	1030	53256000	1273.2	1383.7	1303.333	1228	36.41
05-09-2013	1030	1070	960	980	89590000	1263	1380.4	1303.267	1228.1	33.35
06-09-2013	980	1010	930	990	65286000	1253.4	1377.1	1303.267	1228.3	34.53
09-09-2013	990	1060	990	1050	182057000	1244.6	1374.2	1303.467	1228.9	41.28
10-09-2013	1050	1140	1050	1110	333914500	1237.4	1371.4	1303.933	1229.8	47.15
11-09-2013	1110	1130	1050	1090	94413500	1229	1368.4	1304.333	1230.5	45.51
12-09-2013	1090	1130	1070	1090	168628000	1221.2	1365.5	1304.733	1231.2	45.51
13-09-2013	1090	1110	1060	1070	38499000	1212.2	1362.6	1305	1231.9	43.76
16-09-2013	1080	1130	1070	1130	179460500	1205.2	1360.6	1305.6	1232.9	49.99
17-09-2013	1130	1200	1110	1200	303582000	1199.4	1359.1	1306.867	1234.25	56.11
18-09-2013	1200	1250	1170	1190	192639000	1195.6	1357.5	1308	1235.45	55.07
19-09-2013	1220	1350	1220	1350	338550500	1195.6	1357.5	1310.133	1237.35	65.92
20-09-2013	1350	1370	1270	1310	53650000	1195.2	1357.1	1312.067	1238.95	61.90
23-09-2013	1280	1310	1230	1280	52147000	1197.4	1356.5	1313.733	1240.2	58.99
24-09-2013	1270	1300	1190	1190	109551000	1199	1354.9	1314.533	1241	51.22
25-09-2013	1150	1190	1120	1140	78825000	1199.2	1352.8	1315	1241.4	47.47
26-09-2013	1130	1170	1120	1120	115946500	1198.2	1350.5	1315.267	1241.65	46.03
27-09-2013	1140	1160	1100	1120	94535500	1197.4	1348.2	1315.6	1242	46.03
30-09-2013	1090	1130	1070	1090	81703500	1195.6	1345.6	1315.667	1242.35	43.71
01-10-2013	1090	1120	1060	1110	110599000	1192.8	1343.2	1315.733	1242.9	45.67
02-10-2013	1110	1150	1080	1110	85403000	1188.6	1340.6	1315.8	1243.45	45.67
03-10-2013	1110	1130	1090	1100	55822000	1183.6	1337.2	1315.867	1243.75	44.76
04-10-2013	1090	1110	1070	1080	51343500	1178.2	1333.4	1315.733	1244	42.93
07-10-2013	1070	1090	1010	1020	58194500	1171.8	1329	1315.333	1244	37.91
08-10-2013	1000	1060	1000	1030	117680000	1165.2	1324.9	1314.867	1244.1	39.18
09-10-2013	1020	1050	1010	1030	96188500	1158.6	1320.2	1314.2	1244.05	39.18
10-10-2013	1030	1050	1010	1020	68618000	1151.8	1315.6	1313.4	1243.8	38.27
11-10-2013	1030	1060	1020	1020	103152000	1146	1310.8	1312.6	1243.75	38.27
16-10-2013	1020	1040	990	1000	53228000	1139.8	1305.9	1311.8	1243.75	36.31
17-10-2013	1000	1020	990	1010	80347000	1134.4	1300.7	1310.667	1243.8	38.02
18-10-2013	1010	1030	990	1020	85320500	1129.2	1295.6	1309.533	1243.9	39.76
21-10-2013	1020	1040	1010	1040	126645000	1124.6	1290.5	1308.533	1244.1	43.20
22-10-2013	1040	1040	1020	1030	53211500	1119.4	1285.3	1307.467	1244.25	41.91
23-10-2013	1030	1060	1030	1040	161951000	1115.2	1280.1	1306.8	1244.45	43.72
24-10-2013	1040	1060	1030	1050	131001500	1110.2	1274.8	1306.2	1244.7	45.55
25-10-2013	1060	1070	1040	1050	123135000	1103.8	1269.5	1305.533	1244.95	45.55
28-10-2013	1050	1160	1050	1140	440500500	1098.6	1264.1	1305.467	1245.45	59.32
29-10-2013	1150	1190	1130	1130	153830000	1094	1258.5	1305.133	1245.9	57.58
30-10-2013	1140	1190	1130	1180	240255500	1093.2	1251.9	1305	1246.7	63.37
31-10-2013	1180	1180	1110	1130	103740000	1091.8	1245.3	1304.4	1247.3	55.24
01-11-2013	1120	1150	1070	1090	100358000	1090	1238.5	1303.533	1247.8	49.75
04-11-2013	1080	1100	1050	1070	48244500	1089.8	1231.5	1302.067	1248.15	47.22
06-11-2013	1050	1090	1030	1050	55508000	1089.8	1225.2	1300.333	1248.4	44.77
07-11-2013	1050	1090	1050	1070	175910500	1090.8	1220.1	1298.533	1248.6	47.69
08-11-2013	1050	1070	1020	1060	63395500	1092.2	1214.7	1296.467	1248.75	46.37
11-11-2013	1060	1080	1030	1030	51612000	1092.2	1209.3	1294.133	1248.8	42.56
12-11-2013	1030	1050	980	990	58330500	1090.4	1203.9	1291.867	1248.75	38.07
13-11-2013	990	1000	950	960	69108000	1086.6	1197	1289.4	1248.4	35.08
14-11-2013	960	1000	960	970	133642000	1084.4	1190.1	1287.333	1248.25	36.86
15-11-2013	980	990	920	940	69112500	1082	1183	1284.867	1247.9	33.86
18-11-2013	940	940	900	920	37141500	1079.8	1176.5	1282.4	1247.45	31.99
19-11-2013	910	940	880	920	151348500	1078.6	1170.8	1279.8	1247.1	31.99
20-11-2013	920	940	900	920	63118000	1077.2	1165.3	1277.133	1246.75	31.99
21-11-2013	910	920	900	910	26537000	1074.4	1159.5	1274.267	1246.2	30.92
22-11-2013	920	930	890	910	42843000	1070.4	1153.9	1271.067	1245.55	30.92
25-11-2013	900	920	880	900	55158000	1066.6	1147.8	1267.8	1244.9	29.77
26-11-2013	900	910	860	890	220201000	1062.6	1141.9	1264.533	1244.2	28.62
27-11-2013	880	910	860	910	144777000	1059.4	1135.8	1261.533	1243.6	34.09
28-11-2013	910	930	880	900	120678000	1054.8	1130	1258.667	1242.9	32.74
29-11-2013	900	920	890	910	91406000	1049	1124.2	1255.733	1242.4	35.50
02-12-2013	910	990	910	970	266374500	1044.6	1120.1	1253.2	1242.15	48.99
03-12-2013	970	980	930	940	82458000	1036.4	1116	1250.467	1241.7	44.03
04-12-2013	930	940	900	920	92734500	1028.6	1111.9	1247.6	1241.2	41.05
05-12-2013	910	930	880	900	64605000	1021	1109.2	1244.667	1240.55	38.26
06-12-2013	890	910	880	900	48564000	1015.2	1107.1	1241.667	1239.7	38.26
09-12-2013	900	920	890	900	83022500	1010.4	1104.8	1238.667	1238.85	38.26
10-12-2013	910	910	890	890	44665500	1005.8	1102	1235.6	1237.9	36.70
11-12-2013	900	910	890	900	46580000	1001.4	1099.4	1232.6	1237.05	39.36
12-12-2013	890	910	880	890	69446500	997.4	1096.5	1229.533	1236.1	37.65
13-12-2013	900	900	870	900	46784500	993.2	1093	1226.533	1235.1	40.43
16-12-2013	900	910	880	900	79296000	989	1088.8	1223.4	1234.1	40.43
17-12-2013	900	930	890	910	114645500	985.2	1084.4	1219.867	1233.2	43.36
18-12-2013	910	930	910	910	75102500	981.8	1080	1216.2	1232.25	43.36
19-12-2013	910	930	890	910	65787000	979.6	1075.7	1212.533	1231.4	43.36
20-12-2013	910	920	890	900	56050500	977	1071.1	1208.933	1230.4	40.85
23-12-2013	900	920	890	900	48324000	974.4	1066.5	1204.933	1229.25	40.85
24-12-2013	900	910	890	900	62990000	972	1061.9	1201.067	1228.05	40.85
27-12-2013	910	920	900	900	67915500	969.6	1057.8	1197.067	1226.85	40.85
30-12-2013	910	920	900	910	81936500	967.8	1053.8	1193.2	1225.8	45.12
01-01-2014	910	920	900	910	81936500	965.8	1050.1	1189.067	1224.45	45.12
02-01-2014	920	920	910	910	24708500	963.6	1046.4	1184.933	1223.05	45.12
03-01-2014	910	920	890	900	90915500	960.8	1042.7	1180.6	1221.6	41.39
06-01-2014	905	905	860	875	27802300	957.7	1038.55	1176.1	1220.025	33.85
07-01-2014	875	880	855	870	35093600	954.3	1034.75	1171.5	1218.675	32.58
08-01-2014	870	875	855	870	66818700	950.7	1030.45	1166.767	1217.325	32.58
09-01-2014	870	880	860	870	84998500	947.1	1025.45	1162.033	1215.925	32.58
10-01-2014	870	900	865	895	145538500	942.2	1020.4	1156.8	1214.65	45.43
13-01-2014	895	940	890	940	311110400	938.4	1016.2	1151.8	1213.45	60.16
15-01-2014	940	970	935	960	244226400	934	1013.6	1145.933	1212.25	64.72
16-01-2014	960	980	945	965	169302600	930.7	1011.25	1140.433	1210.975	65.77
17-01-2014	960	980	955	965	138415300	928.2	1009.1	1135.067	1209.7	65.77
20-01-2014	970	975	960	965	78084300	926.1	1007.95	1129.7	1208.075	65.77
21-01-2014	970	980	960	975	124763600	924.6	1007.2	1125	1206.4	68.15
22-01-2014	975	980	965	975	54566400	922.7	1006.75	1120.967	1204.575	68.15
23-01-2014	975	1000	975	985	162512000	921.2	1006.7	1116.867	1202.65	70.52
24-01-2014	980	985	970	980	52691300	920.2	1006.2	1112.933	1200.65	67.80
27-01-2014	970	970	930	930	62782100	919	1004.7	1108.933	1198.65	47.90
28-01-2014	930	950	925	935	94975700	918.5	1002.55	1104.167	1196.675	49.49
29-01-2014	935	955	930	955	110473700	918.2	1001.3	1099.467	1195.05	55.38
30-01-2014	950	965	930	950	70857100	918.4	1000.2	1094.8	1193.25	53.70
03-02-2014	945	955	935	940	45474100	918.8	999.3	1090.6	1191.5	50.39
04-02-2014	925	940	910	925	51612100	918.9	998.75	1086.833	1189.575	45.84
05-02-2014	925	930	910	920	104799500	918.9	998.05	1083.167	1187.575	44.40
06-02-2014	915	930	915	925	109259100	919.2	996.8	1079.4	1185.5	46.22
07-02-2014	925	940	925	930	235920900	919.6	995	1075.8	1183.2	48.05
10-02-2014	935	950	925	930	167421300	920.2	993.4	1071.933	1180.9	48.05
11-02-2014	930	935	920	930	101791600	921	991.8	1068.267	1178.65	48.05
12-02-2014	935	945	930	930	146772900	921.4	990.4	1064.333	1176.5	48.05
13-02-2014	935	940	920	925	78395400	921.9	988.35	1060.633	1174.475	45.94
14-02-2014	930	945	930	935	155055000	922.4	985.7	1056.933	1172.4	50.61
17-02-2014	940	960	935	955	223762700	922.1	983.35	1054.1	1170.425	58.34
18-02-2014	955	955	935	940	129950400	922.1	979.25	1051.367	1168.375	51.79
19-02-2014	940	945	925	930	88414700	922.3	975.45	1048.7	1166.275	47.93
20-02-2014	935	935	915	930	64545500	922.9	971.95	1047.1	1164.225	47.93
21-02-2014	930	950	925	950	173522700	923.9	969.55	1046.033	1162.225	55.61
24-02-2014	950	950	935	940	71438200	924.7	967.55	1044.767	1160.175	51.52
25-02-2014	940	940	925	935	68451500	925.6	965.7	1043.2	1158.1	49.55
26-02-2014	935	940	925	930	96089000	926.2	963.8	1041.667	1156	47.60
27-02-2014	930	945	925	945	85075400	927.3	962.35	1040.1	1153.975	53.52
28-02-2014	945	950	930	940	97579600	928.1	960.65	1038.033	1151.925	51.43
03-03-2014	930	940	920	935	60806700	928.8	958.9	1035.467	1149.75	49.36
04-03-2014	935	935	920	930	63582500	929.2	957.2	1032.667	1147.2	47.31
05-03-2014	935	945	925	930	139707500	929.6	955.7	1029.867	1144.55	47.31
06-03-2014	935	960	935	950	262254100	930.4	955	1027.267	1142	55.83
07-03-2014	955	1030	955	1025	335356100	932.9	954.95	1025.033	1139.925	73.28
10-03-2014	1025	1065	1020	1065	176511000	936.2	955.3	1023.067	1137.75	78.22
11-03-2014	1065	1075	1045	1060	91940800	939.4	955.7	1021.067	1135.65	76.32
12-03-2014	1055	1115	1045	1085	154619200	943.1	956.35	1019.567	1133.575	79.06
13-03-2014	1090	1120	1085	1095	127709700	946.8	957.3	1018.133	1131.6	80.05
14-03-2014	1100	1145	1085	1135	154029300	951.3	958.55	1017.167	1129.625	83.44
17-03-2014	1150	1245	1145	1245	170179900	958	960.8	1016.933	1128.2	88.98
18-03-2014	1250	1295	1230	1250	115315500	965	962.9	1016.8	1126.7	89.16
19-03-2014	1255	1275	1200	1245	62502700	972.4	965.05	1016.5	1125.175	87.64
20-03-2014	1240	1255	1175	1190	77388200	978.8	966.55	1016.1	1123.325	72.91
21-03-2014	1190	1195	1090	1185	104871300	985.1	967.9	1015.333	1121.35	71.73
24-03-2014	1180	1185	1150	1165	46404400	991	969.05	1013.967	1119.275	67.05
25-03-2014	1160	1170	1115	1130	47477500	995.7	968.95	1012.167	1116.525	59.71
26-03-2014	1130	1145	1120	1135	37834900	999.6	969	1010.667	1113.75	60.38
27-03-2014	1130	1140	1080	1080	78057900	1002	968	1009.733	1109.95	50.48
28-03-2014	1075	1090	1065	1085	52969100	1004.4	967.55	1008.967	1106.425	51.26
01-04-2014	1085	1175	1085	1155	171393400	1008.2	968.2	1008.8	1103.35	60.64
02-04-2014	1160	1185	1135	1145	106808300	1011.8	968.95	1009.233	1100.225	58.90
03-04-2014	1150	1175	1140	1170	96488200	1015.7	970.15	1010.033	1097.675	61.85
04-04-2014	1165	1175	1145	1155	42950600	1019.3	971	1010.933	1095.55	59.11
07-04-2014	1155	1200	1145	1195	174740600	1023.5	972.35	1012.3	1093.525	63.73
08-04-2014	1195	1220	1180	1200	179005900	1027.9	974.05	1013.433	1091.675	64.27
10-04-2014	1190	1190	1065	1120	171918600	1031.7	975.35	1013.7	1089.625	51.08
11-04-2014	1110	1120	1080	1095	80185000	1034.9	976.7	1013.333	1086.85	47.78
14-04-2014	1095	1135	1095	1130	121192100	1038.4	978.3	1013.667	1084.2	52.42
15-04-2014	1130	1145	1115	1125	73181100	1041.9	980.15	1014.1	1081.575	51.71
16-04-2014	1125	1140	1105	1115	38730000	1045.4	982.1	1014.667	1079.3	50.25
17-04-2014	1115	1140	1100	1115	53344400	1049.2	984.05	1015.567	1077.425	50.25
21-04-2014	1115	1130	1100	1100	37282700	1052.8	985.85	1016.3	1075.575	47.90
22-04-2014	1100	1110	1045	1065	77721000	1055.6	987.4	1016.4	1073.45	42.87
23-04-2014	1065	1080	1040	1055	54860400	1058.1	988.85	1016.033	1071.375	41.52
24-04-2014	1055	1085	1050	1075	84942000	1061	990.6	1015.933	1069.2	45.22
25-04-2014	1075	1100	1070	1085	81013600	1064.1	992.55	1015.9	1067.225	47.03
28-04-2014	1085	1100	1055	1065	64459900	1066.8	994.1	1015.867	1064.95	43.91
29-04-2014	1065	1075	1060	1070	32895300	1069.7	995.8	1015.467	1062.9	44.89
30-04-2014	1070	1080	1055	1070	65179700	1072.4	997.4	1014.6	1060.8	44.89
02-05-2014	1070	1080	1065	1070	44071900	1074.7	998.4	1013.8	1059.25	44.89
05-05-2014	1070	1080	1055	1060	30348400	1077.1	999.6	1011.867	1057.8	43.01
06-05-2014	1060	1065	1045	1050	31014700	1079.5	1000.9	1010.133	1056.4	41.15
07-05-2014	1050	1065	1045	1060	67688900	1082.1	1002.5	1008.667	1055.85	43.77
08-05-2014	1060	1070	1045	1055	58563900	1084.2	1004.05	1007.767	1055.575	42.75
09-05-2014	1055	1075	1050	1060	71317400	1086.6	1005.65	1007.233	1055.225	44.15
12-05-2014	1065	1100	1060	1090	128430200	1089.7	1007.65	1007.033	1054.825	51.80
13-05-2014	1095	1110	1095	1110	91419100	1093.3	1009.75	1006.967	1054.575	56.11
14-05-2014	1110	1140	1110	1130	113409800	1097	1012.15	1007.233	1054.325	59.97
16-05-2014	1125	1140	1115	1140	56042000	1101	1014.55	1007.433	1053.775	61.78
19-05-2014	1140	1160	1080	1120	124024600	1104.7	1016.75	1007.5	1052.775	56.30
20-05-2014	1120	1130	1080	1095	65193100	1108	1018.6	1007.467	1051.5	50.29
21-05-2014	1095	1115	1085	1100	85689500	1111.4	1020.5	1007.6	1050.25	51.41
22-05-2014	1100	1115	1100	1110	59525700	1114.6	1022.5	1008.2	1049.1	53.65
23-05-2014	1110	1115	1090	1100	38479300	1116.1	1024.5	1008.667	1047.8	51.11
26-05-2014	1100	1110	1090	1100	35993900	1116.8	1026.5	1009.133	1046.5	51.11
28-05-2014	1100	1105	1090	1095	28719600	1117.5	1028.45	1009.633	1045.175	49.75
30-05-2014	1095	1105	1035	1035	70655200	1116.5	1029.8	1009.733	1043.8	36.98
02-06-2014	1035	1035	1010	1020	27834400	1115	1030.9	1009.867	1042.35	34.59
03-06-2014	1020	1035	1010	1025	39190900	1112.8	1032.05	1009.967	1041.075	36.07
04-06-2014	1025	1045	1025	1045	51807400	1108.8	1033.4	1010.133	1039.9	41.76
05-06-2014	1050	1060	1040	1055	28474700	1104.9	1034.95	1010.233	1038.825	44.42
06-06-2014	1055	1065	1035	1045	29893600	1100.9	1036.65	1010.333	1037.6	42.34
09-06-2014	1045	1060	1020	1030	30331700	1097.7	1038.25	1010.267	1036.5	39.36
10-06-2014	1025	1035	1020	1030	30295300	1094.6	1039.85	1010.133	1035.15	39.36
11-06-2014	1025	1050	1025	1050	49025400	1092.3	1041.65	1010.133	1033.55	45.31
12-06-2014	1045	1055	1035	1050	19740000	1090.7	1043.2	1009.533	1031.8	45.31
13-06-2014	1045	1060	1045	1050	93074600	1089	1044.3	1009	1030.25	45.31
16-06-2014	1040	1055	1035	1040	73233900	1088.2	1045.1	1008.067	1029.35	42.69
17-06-2014	1040	1050	1030	1050	62397200	1087.5	1045.95	1007.533	1028.6	46.05
18-06-2014	1045	1060	1035	1040	64044700	1085.2	1046.7	1007.2	1027.9	43.32
19-06-2014	1040	1050	1015	1025	78663000	1082.8	1047.3	1006.9	1027.625	39.53
20-06-2014	1025	1035	1005	1005	100698400	1079.5	1047.6	1006.6	1027.4	35.11
23-06-2014	1010	1020	1000	1000	103582700	1076.4	1047.85	1006.133	1027.3	34.09
24-06-2014	1000	1010	960	965	130330600	1071.8	1047.65	1005.5	1027.175	27.94
25-06-2014	960	975	930	940	132245200	1066.6	1047.25	1004.9	1026.725	24.54
26-06-2014	940	960	935	960	133790800	1063.4	1047.55	1004.7	1026.125	31.71
27-06-2014	960	970	940	945	87345700	1060.4	1047.65	1004.6	1025.1	29.45
30-06-2014	945	960	945	960	103308500	1057	1047.7	1004.533	1024.5	34.48
01-07-2014	960	965	950	955	79748400	1053.6	1047.75	1004.633	1023.975	33.62
02-07-2014	960	965	945	965	94563500	1050.6	1048	1004.933	1023.65	37.00
03-07-2014	965	985	965	980	103001500	1047.9	1048.55	1005.333	1023.65	41.79
04-07-2014	980	1020	980	1010	147657700	1046.1	1049.45	1005.933	1023.75	49.99
07-07-2014	1010	1060	1005	1060	196182400	1046	1050.8	1006.933	1023.8	60.08
08-07-2014	1060	1100	1060	1090	206905100	1046.7	1052.4	1008.133	1023.7	64.68
09-07-2014	1060	1100	1060	1090	206905100	1047	1054	1009.4	1023.7	64.68
10-07-2014	1100	1175	1100	1165	202385300	1048.6	1056.35	1011.233	1024.075	73.53
11-07-2014	1165	1170	1105	1130	39081500	1049.9	1058.35	1012.7	1024.375	65.31
14-07-2014	1130	1155	1120	1130	70158900	1051.1	1060.4	1014.233	1024.375	65.31
15-07-2014	1130	1150	1125	1150	147260100	1052.7	1062.55	1015.833	1024.125	67.70
16-07-2014	1150	1180	1150	1170	192111700	1054.7	1064.7	1017.167	1024.025	69.94
17-07-2014	1170	1180	1125	1140	101352300	1056.3	1066.7	1018.5	1022.975	62.91
18-07-2014	1135	1155	1125	1140	100967900	1058.1	1068.8	1019.967	1022.125	62.91
21-07-2014	1145	1175	1140	1160	108430800	1060.1	1071.1	1021.7	1021.525	65.58
22-07-2014	1160	1180	1105	1150	131121900	1062	1073.1	1023.367	1021.325	63.13
23-07-2014	1150	1175	1145	1145	112118500	1063.7	1075.15	1025	1021.35	61.89
24-07-2014	1145	1155	1085	1100	100323400	1063.9	1076.8	1026.4	1021.25	51.95
25-07-2014	1100	1110	1090	1100	84273500	1063.7	1078.5	1027.733	1021.15	51.95
04-08-2014	1105	1160	1095	1105	119412900	1063.2	1080.1	1029.167	1021.225	52.92
05-08-2014	1105	1140	1100	1140	145883300	1063.2	1082.1	1030.767	1021.375	59.16
06-08-2014	1140	1150	1120	1120	41640700	1063.2	1083.95	1032.233	1021.425	54.70
07-08-2014	1125	1135	1120	1130	41002000	1063.9	1085.95	1033.7	1021.575	56.47
08-08-2014	1125	1165	1115	1155	71496700	1065	1088.2	1035.333	1021.95	60.61
11-08-2014	1155	1180	1150	1170	76482100	1066.2	1090.4	1037.067	1022.7	62.89
12-08-2014	1175	1210	1175	1205	148681500	1068.3	1092.2	1039.1	1023.575	67.60
13-08-2014	1205	1220	1200	1220	61238300	1070.7	1093.75	1041.233	1024.525	69.39
14-08-2014	1225	1240	1160	1180	70206500	1072.4	1094.95	1043.1	1025.325	59.88
15-08-2014	1180	1190	1155	1165	57865500	1075	1095.75	1044.867	1026.05	56.73
18-08-2014	1165	1180	1155	1170	54033100	1078	1096.5	1046.6	1026.9	57.53
19-08-2014	1175	1185	1155	1165	53436200	1080.8	1096.8	1048.3	1027.675	56.41
20-08-2014	1170	1175	1150	1170	56695500	1083.3	1096.05	1050.033	1028.425	57.31
21-08-2014	1165	1175	1150	1170	46409900	1085.6	1095.25	1051.833	1029.075	57.31
22-08-2014	1175	1185	1150	1150	70940400	1087.7	1094.3	1053.667	1029.675	52.31
25-08-2014	1155	1160	1105	1120	51239700	1089.5	1093.6	1055.333	1030.075	45.85
26-08-2014	1115	1125	1070	1075	59481100	1090.4	1092.5	1056.7	1030.2	38.23
27-08-2014	1070	1080	1065	1080	44180600	1091	1091.65	1058.1	1030.35	39.43
28-08-2014	1080	1105	1075	1085	70316700	1091.7	1091.2	1059.367	1030.075	40.68
29-08-2014	1085	1095	1060	1070	48317600	1092.1	1090.55	1060.233	1029.775	38.14
01-09-2014	1065	1080	1045	1060	39011100	1092.5	1090.35	1060.9	1029.175	36.51
02-09-2014	1060	1070	1045	1050	44669000	1092.5	1090	1061.467	1028.775	34.90
03-09-2014	1050	1070	1045	1070	75891800	1093.1	1089.15	1062.167	1028.675	40.55
04-09-2014	1075	1080	1060	1065	53711700	1093.9	1088.35	1062.833	1028.65	39.62
05-09-2014	1065	1075	1030	1045	50128600	1094.7	1087.1	1063.3	1028.625	36.07
08-09-2014	1045	1050	1035	1040	41214500	1095.5	1085.95	1063.733	1028.475	35.22
09-09-2014	1040	1050	1015	1015	63787300	1096.5	1084.15	1063.933	1028.25	31.26
10-09-2014	1010	1010	990	1000	100200900	1097.7	1082.15	1064.067	1028.1	29.15
11-09-2014	1000	1010	990	1000	108965800	1098.5	1080.95	1064.533	1028.15	29.15
12-09-2014	995	1010	990	1000	66657600	1099.6	1080	1064.967	1028.35	29.15
15-09-2014	995	1025	995	1015	143325400	1100.7	1078.85	1065.367	1028.575	34.67
16-09-2014	1020	1025	1000	1005	66987000	1101.7	1077.65	1065.733	1028.9	32.83
17-09-2014	1005	1060	1005	1055	252520300	1103.5	1077.05	1066.5	1029.575	47.75
18-09-2014	1060	1065	1040	1050	84668200	1104.9	1076.4	1067.333	1030.225	46.64
19-09-2014	1050	1060	1035	1045	87797100	1105.6	1075.85	1068.167	1030.85	45.49
22-09-2014	1040	1050	1020	1035	27359000	1105.1	1075.55	1068.9	1031.475	43.21
23-09-2014	1030	1040	1020	1025	46291900	1103.8	1075.25	1069.533	1032.05	40.99
24-09-2014	1020	1030	1010	1015	82129600	1102.3	1074.65	1070.1	1032.625	38.85
25-09-2014	1015	1020	1010	1015	65313200	1099.3	1073.95	1070.667	1033.25	38.85
26-09-2014	1005	1005	970	990	61017000	1096.5	1073.2	1071.067	1033.65	33.73
29-09-2014	985	1005	955	960	82947400	1093.1	1072.1	1071.3	1033.95	28.82
30-09-2014	955	955	935	940	73632700	1088.9	1070.8	1071.333	1034.1	26.09
01-10-2014	940	975	935	970	180783900	1084.9	1069.8	1071.433	1034.1	35.89
02-10-2014	960	960	915	920	95384500	1080.5	1068.4	1071.3	1034	28.99
03-10-2014	920	935	885	900	118735400	1075.7	1066.9	1071.1	1033.9	26.78
06-10-2014	900	915	890	905	105444000	1070.6	1065.35	1070.933	1033.925	28.25
07-10-2014	910	940	905	940	210701000	1066.4	1064.2	1070.867	1034.125	37.72
08-10-2014	925	930	910	915	39341400	1061.8	1062.75	1070.7	1034.2	34.25
09-10-2014	920	965	920	960	202308500	1059	1061.45	1070.867	1034.55	44.21
10-10-2014	940	985	935	980	193831500	1056.6	1060.15	1071.2	1034.95	47.99
13-10-2014	980	1000	965	970	88631700	1053.9	1058.55	1071.367	1035.35	46.30
14-10-2014	970	980	950	965	48800400	1050.4	1056.8	1071.533	1035.675	45.44
15-10-2014	965	980	945	970	77933300	1047.4	1055.3	1071.767	1036.025	46.51
16-10-2014	965	980	960	975	121140500	1044.3	1054.1	1072.067	1036.35	47.62
17-10-2014	980	1040	975	1030	245195300	1041.8	1053.4	1072.733	1036.95	57.92
20-10-2014	1035	1060	1005	1005	153565900	1038.5	1052.35	1073.1	1037.425	52.83
21-10-2014	1010	1025	990	1010	127305100	1034.6	1051.45	1073	1037.975	53.71
22-10-2014	1015	1055	1015	1045	217004600	1031.1	1050.9	1072.867	1038.7	59.40
23-10-2014	1045	1060	1040	1050	86188800	1028.5	1050.45	1072.8	1039.45	60.15
24-10-2014	1055	1060	1030	1055	55527600	1026.3	1050.65	1072.6	1040.225	60.93
27-10-2014	1055	1075	1040	1045	54552700	1023.8	1050.9	1072.267	1040.9	58.46
28-10-2014	1050	1055	1040	1040	78686900	1021.3	1051.05	1071.633	1041.55	57.22
29-10-2014	1045	1065	1040	1060	122242900	1019.1	1051.2	1070.4	1042.3	60.82
30-10-2014	1060	1070	1055	1070	74430600	1017.1	1051.35	1069.2	1043.15	62.51
31-10-2014	1070	1080	1055	1070	75120600	1015.5	1051.6	1068.033	1044.125	62.51
03-11-2014	1070	1080	1065	1075	48464900	1014.6	1052.05	1067.267	1045.15	63.43
04-11-2014	1075	1085	1070	1075	45641800	1014.6	1052.5	1066.533	1046.175	63.43
05-11-2014	1070	1080	1025	1040	56138600	1013.8	1052.4	1065.7	1047.025	52.90
06-11-2014	1040	1050	1025	1030	35788600	1012.7	1052.2	1065.033	1047.7	50.33
07-11-2014	1025	1040	1005	1005	35233000	1011.4	1051.75	1064.167	1048.025	44.51
10-11-2014	1010	1030	1010	1020	58705500	1010.6	1051.55	1063.767	1048.325	48.37
11-11-2014	1020	1035	1020	1030	72766700	1010.2	1051.35	1063.4	1048.65	50.83
12-11-2014	1030	1045	1030	1035	79847900	1009.5	1051.3	1062.6	1049	52.05
13-11-2014	1035	1040	1025	1030	14590400	1008.8	1051.35	1061.833	1049.325	50.69
14-11-2014	1025	1040	1025	1030	69435300	1008.5	1051.6	1060.9	1049.6	50.69
17-11-2014	1035	1040	1020	1030	84619300	1008.3	1051.9	1060.067	1049.875	50.69
18-11-2014	1035	1065	1030	1060	126807900	1009.2	1052.85	1059.167	1050.25	58.78
19-11-2014	1060	1075	1055	1065	86745300	1010.5	1054.1	1058.267	1050.675	59.96
20-11-2014	1065	1075	1060	1075	52060300	1012	1055.25	1057.967	1051.4	62.28
21-11-2014	1075	1135	1070	1130	150656400	1014.6	1057.1	1058.2	1052.375	71.93
24-11-2014	1135	1150	1120	1130	72063800	1016.9	1058.8	1058.2	1053.25	71.93
25-11-2014	1130	1150	1120	1140	100273600	1019.6	1060.65	1058.3	1054.2	73.37
26-11-2014	1140	1155	1125	1150	103705400	1021.5	1062.5	1058.533	1055.25	74.76
27-11-2014	1155	1175	1150	1160	86336900	1023.7	1064.3	1058.833	1056.425	76.10
28-11-2014	1155	1180	1145	1165	60285200	1026.1	1065.85	1059.267	1057.65	76.77
01-12-2014	1160	1175	1150	1155	65879200	1028.5	1066.8	1059.867	1058.8	72.42
02-12-2014	1150	1180	1150	1175	78944500	1031.5	1067.65	1060.667	1060.025	75.42
03-12-2014	1175	1180	1135	1145	29552600	1034.1	1068.2	1061.133	1061.1	64.15
04-12-2014	1145	1175	1140	1175	99458000	1037.3	1068.3	1061.733	1062.325	69.12
05-12-2014	1175	1195	1175	1175	64695400	1041	1068.75	1062.467	1063.55	69.12
08-12-2014	1180	1190	1145	1155	40287300	1044.9	1069	1063.033	1064.7	62.43
09-12-2014	1150	1155	1105	1110	49802400	1048.3	1068.6	1063.3	1065.575	50.57
10-12-2014	1105	1130	1105	1130	104706700	1051.5	1068.2	1063.7	1066.45	54.69
11-12-2014	1120	1130	1115	1120	27503200	1055.5	1068	1064.1	1067.35	52.34
12-12-2014	1115	1115	1100	1100	88152600	1059.5	1067.6	1064.433	1068.2	47.91
15-12-2014	1100	1110	1055	1070	92303500	1062.8	1066.7	1064.5	1068.9	42.14
16-12-2014	1065	1095	1015	1015	98978400	1064.3	1065.35	1064.233	1069.225	34.05
17-12-2014	1000	1025	985	995	139955400	1065.9	1063.85	1063.8	1069.5	31.67
18-12-2014	1005	1035	1005	1030	142160600	1067.3	1063.15	1063.4	1069.975	39.63
19-12-2014	1040	1055	1020	1025	95154100	1068.2	1062.4	1062.833	1070.45	38.93
22-12-2014	1030	1035	990	990	115904200	1068.6	1061.25	1061.9	1070.675	34.37
23-12-2014	995	1005	985	990	112377000	1069.1	1059.75	1060.9	1070.925	34.37
24-12-2014	995	1000	970	990	127736700	1069.5	1058.45	1060.033	1071.2	34.37
29-12-2014	995	1025	990	1020	227307400	1070.4	1057.35	1059.533	1071.65	41.68
30-12-2014	1025	1035	1010	1020	110583200	1070.2	1056	1059	1072.1	41.68
02-01-2015	1020	1035	1015	1030	96226700	1070.7	1054.6	1058.467	1072.5	44.09
05-01-2015	1025	1040	1015	1025	87372100	1071	1052.8	1057.967	1072.5	43.13
06-01-2015	1010	1010	980	1000	108102200	1070.1	1050.6	1057.3	1072.175	38.61
07-01-2015	995	1020	990	1015	150167800	1069.4	1048.95	1056.767	1071.95	42.51
08-01-2015	1020	1030	1010	1025	95384700	1068.8	1047.55	1056.7	1071.65	45.01
09-01-2015	1025	1050	1020	1045	187596500	1068.8	1046.3	1056.867	1071.4	49.73
12-01-2015	1045	1055	1035	1040	88030000	1068.8	1045.05	1056.967	1070.925	48.60
13-01-2015	1045	1050	1015	1020	104596400	1068	1043.55	1056.8	1069.8	44.30
14-01-2015	1025	1040	1000	1005	107963800	1066.7	1041.9	1056.467	1068.575	41.34
15-01-2015	1010	1040	1005	1030	160757400	1065.9	1040.7	1056.367	1067.5	47.62
16-01-2015	1025	1035	1010	1015	61207600	1064.7	1039.65	1056.267	1066.625	44.54
19-01-2015	1015	1035	1010	1015	89598100	1063.5	1039.05	1056.167	1065.775	44.54
20-01-2015	1020	1030	1010	1030	107845700	1063.3	1038.55	1056.033	1065.1	48.41
21-01-2015	1035	1040	1025	1040	74050400	1063.5	1038.1	1055.967	1064.65	50.87
22-01-2015	1040	1070	1040	1065	143350400	1064.7	1038.05	1056.067	1064.3	56.46
23-01-2015	1065	1130	1065	1125	279100900	1066.8	1038.7	1056.633	1064.525	66.36
26-01-2015	1115	1115	1070	1095	65776100	1068.1	1039.15	1056.933	1064.575	59.12
27-01-2015	1095	1110	1070	1095	61433600	1069.3	1039.4	1057.3	1064.275	59.12
28-01-2015	1085	1100	1075	1090	78654300	1070.5	1039.65	1057.733	1064	57.90
29-01-2015	1090	1145	1085	1140	307742500	1072.7	1040.6	1058.633	1063.85	65.56
30-01-2015	1140	1155	1125	1135	86163800	1074.8	1041.55	1059.533	1063.75	64.30
02-02-2015	1125	1125	1090	1100	49444600	1075.6	1042.4	1060.433	1063.275	56.17
03-02-2015	1100	1120	1095	1115	115601100	1076.6	1043.55	1061.6	1062.85	58.59
04-02-2015	1115	1130	1095	1110	106992600	1077.3	1044.65	1062.6	1062.8	57.45
05-02-2015	1105	1120	1090	1105	51909100	1076.8	1045.7	1063.667	1062.85	56.27
06-02-2015	1105	1115	1090	1115	73048500	1076.5	1046.7	1064.7	1062.775	58.12
09-02-2015	1115	1125	1105	1120	62456300	1076.1	1047.85	1065.8	1062.75	59.05
10-02-2015	1120	1130	1110	1110	59082100	1075.3	1048.4	1066.767	1062.725	56.35
11-02-2015	1105	1125	1100	1110	89005000	1074.3	1049	1067.633	1062.7	56.35
12-02-2015	1110	1120	1090	1105	109278300	1073.1	1049.6	1068.267	1062.725	54.89
13-02-2015	1105	1115	1100	1115	69025700	1072.3	1050.4	1068.633	1062.975	57.27
16-02-2015	1115	1125	1105	1115	99670300	1071.1	1051.3	1068.8	1063.275	57.27
17-02-2015	1115	1120	1105	1115	58758500	1070.5	1052.3	1068.967	1063.475	57.27
18-02-2015	1115	1170	1115	1170	323321400	1070.4	1053.85	1069	1063.9	68.63
20-02-2015	1170	1180	1155	1165	50676400	1070.2	1055.6	1069.233	1064.4	66.89
23-02-2015	1165	1175	1140	1145	52081900	1070	1057.45	1069.333	1064.775	60.30
24-02-2015	1150	1160	1140	1155	118903900	1070.9	1059.6	1069.367	1065.2	62.30
25-02-2015	1155	1170	1150	1165	51734200	1071.6	1061.55	1069.333	1065.675	64.24
26-02-2015	1155	1175	1145	1170	51123500	1072.6	1064.05	1069.533	1066.225	65.20
27-02-2015	1170	1180	1165	1180	57885900	1074.2	1066.85	1069.8	1066.875	67.11
02-03-2015	1180	1185	1165	1175	34338200	1076.3	1069.55	1069.9	1067.45	65.19
03-03-2015	1165	1185	1165	1170	36976700	1079.4	1071.85	1070.033	1068.025	63.23
04-03-2015	1160	1175	1135	1145	45297300	1082.4	1074.15	1070.033	1068.45	54.44
05-03-2015	1140	1160	1135	1145	95319100	1084.7	1076	1070.333	1068.725	54.44
06-03-2015	1145	1160	1135	1160	113766000	1087.4	1077.8	1070.733	1068.975	58.46
09-03-2015	1150	1160	1100	1110	47670200	1089.8	1079.2	1070.767	1068.875	44.40
10-03-2015	1110	1120	1070	1110	101196000	1092.2	1080.65	1070.567	1068.725	44.40
11-03-2015	1105	1125	1095	1105	136661900	1094.5	1082	1070.467	1068.65	43.20
12-03-2015	1105	1120	1090	1105	39396800	1096.2	1083.3	1070.3	1068.7	43.20
13-03-2015	1105	1115	1085	1095	50986800	1097.7	1083.95	1069.9	1068.675	40.64
16-03-2015	1085	1100	1070	1085	49962600	1098.8	1084.75	1069.333	1068.55	38.21
17-03-2015	1090	1135	1090	1130	158820200	1100.9	1085.95	1068.833	1068.7	52.11
18-03-2015	1130	1160	1130	1155	219140000	1104	1087.05	1068.4	1068.975	57.80
19-03-2015	1160	1215	1160	1210	239500600	1107.9	1088.65	1068.6	1069.55	67.06
20-03-2015	1200	1255	1195	1250	175729100	1112.4	1090.6	1069.167	1070.625	71.89
23-03-2015	1250	1270	1220	1240	55972900	1116.3	1092.55	1069.633	1071.725	69.16
24-03-2015	1230	1270	1225	1270	81158300	1120.9	1094.85	1070.333	1072.95	72.53
25-03-2015	1270	1290	1265	1270	66428200	1125.9	1096.95	1071	1074.075	72.53
26-03-2015	1270	1285	1260	1275	57878900	1131.3	1099	1071.7	1075.175	73.10
27-03-2015	1275	1300	1270	1285	47154200	1136.4	1101.15	1072.6	1076.375	74.25
30-03-2015	1285	1310	1285	1305	52468300	1142.2	1103.45	1073.833	1077.75	76.42
31-03-2015	1310	1355	1305	1350	56201300	1148.9	1106.2	1075.667	1079.35	80.41
01-04-2015	1355	1365	1350	1365	32430600	1155.6	1109.45	1077.567	1080.925	81.53
02-04-2015	1365	1385	1350	1360	39190200	1162	1112.75	1079.4	1082.475	79.89
06-04-2015	1350	1365	1320	1345	30009400	1167.6	1116.15	1081.233	1083.95	75.00
07-04-2015	1335	1375	1335	1375	48193000	1172.6	1119.7	1083.333	1085.625	77.91
08-04-2015	1370	1385	1365	1370	27913500	1178.1	1123.1	1085.467	1087.225	76.32
09-04-2015	1370	1380	1360	1375	30376600	1183.7	1126.5	1087.5	1088.9	76.83
10-04-2015	1370	1380	1360	1360	33469300	1189.1	1129.8	1089.467	1090.575	71.83
13-04-2015	1360	1380	1355	1380	60788700	1193.9	1133.3	1091.7	1092.45	74.24
14-04-2015	1380	1450	1380	1445	112286900	1200.1	1137.45	1094.4	1094.675	80.17
15-04-2015	1450	1460	1440	1450	41427800	1207.1	1141.35	1097.3	1097.1	80.54
16-04-2015	1450	1460	1440	1460	46831400	1214	1145.3	1100.367	1099.7	81.30
17-04-2015	1450	1450	1320	1325	72010500	1218.3	1147.8	1102.533	1101.525	51.99
20-04-2015	1320	1365	1300	1365	52598700	1223.5	1150.15	1104.967	1103.625	56.94
21-04-2015	1365	1390	1360	1390	43901500	1229	1152.75	1107.467	1105.775	59.74
22-04-2015	1380	1395	1345	1345	32084400	1233.5	1154.8	1109.733	1107.725	53.06
23-04-2015	1340	1370	1310	1325	61409800	1237.8	1156.55	1111.533	1109.525	50.37
24-04-2015	1330	1340	1315	1315	34323600	1241.9	1158.1	1113.3	1111.2	49.03
27-04-2015	1315	1325	1275	1305	94367100	1245.9	1159.5	1115.033	1112.675	47.66
28-04-2015	1295	1310	1260	1290	61213400	1249.4	1160.85	1116.733	1113.825	45.61
29-04-2015	1280	1290	1150	1210	78478300	1251.3	1161.2	1117.967	1114.425	36.56
30-04-2015	1200	1210	1160	1185	82401200	1252.7	1161.6	1119.1	1114.9	34.27
04-05-2015	1190	1305	1185	1305	120647900	1255.4	1162.9	1121.033	1115.6	50.34
05-05-2015	1305	1345	1275	1315	57739500	1258.4	1164.3	1123.2	1116.525	51.40
06-05-2015	1300	1330	1285	1295	43053600	1261.4	1165.7	1125.433	1117.35	49.13
07-05-2015	1285	1310	1275	1275	45783400	1263.8	1167.35	1127.667	1117.975	46.90
08-05-2015	1275	1300	1255	1265	57809900	1265.8	1168.7	1129.633	1118.45	45.78
11-05-2015	1265	1275	1240	1245	20303100	1267.3	1169.95	1131.8	1118.975	43.54
12-05-2015	1245	1255	1230	1240	25626600	1268.5	1171.35	1134.067	1119.475	42.98
13-05-2015	1240	1295	1235	1295	72217000	1270.9	1173.6	1136.667	1120.15	50.58
15-05-2015	1300	1305	1270	1280	48575700	1273.1	1176.25	1138.933	1120.8	48.68
18-05-2015	1280	1300	1280	1300	41779400	1276.2	1179.3	1141.5	1121.575	51.31
19-05-2015	1295	1325	1290	1320	57082700	1279.7	1182.2	1143.9	1122.675	53.86
20-05-2015	1320	1335	1310	1315	31254400	1282.8	1185.1	1146.133	1123.75	53.11
21-05-2015	1315	1370	1310	1340	85089200	1287.4	1188.6	1148.6	1124.925	56.38
22-05-2015	1340	1365	1340	1350	25132700	1292.2	1192.2	1151.167	1125.975	57.65
25-05-2015	1350	1370	1335	1345	35534000	1297	1195.75	1153.667	1127.1	56.76
26-05-2015	1340	1365	1325	1360	53106800	1302.1	1199.15	1156.233	1128.25	58.82
27-05-2015	1350	1375	1300	1300	28466300	1306.2	1201.95	1158.033	1128.975	48.82
28-05-2015	1300	1315	1275	1300	37446300	1310.5	1204.65	1160	1129.625	48.82
29-05-2015	1290	1315	1285	1300	51377100	1313.9	1207.4	1161.933	1130.1	48.82
01-06-2015	1290	1310	1255	1295	27743700	1316.7	1210.35	1163.6	1130.475	47.97
03-06-2015	1295	1305	1230	1230	42346700	1317.1	1212.5	1164.8	1130.725	38.58
04-06-2015	1230	1245	1185	1200	67348000	1316.1	1214.25	1165.767	1130.9	35.16
05-06-2015	1190	1205	1175	1185	31156700	1315	1215.65	1166.7	1130.975	33.56
08-06-2015	1185	1200	1125	1155	44024500	1312.7	1216.8	1167.467	1130.925	30.56
09-06-2015	1155	1170	1095	1150	31060300	1310.3	1218.1	1168.067	1130.825	30.07
10-06-2015	1140	1175	1135	1145	57046700	1307.7	1219.5	1168.567	1130.7	29.57
11-06-2015	1155	1165	1125	1150	31248400	1305	1220.7	1169.1	1130.7	30.82
12-06-2015	1150	1150	1130	1145	16046000	1301.8	1222	1169.567	1130.825	30.24
15-06-2015	1140	1155	1115	1115	21623500	1297.1	1223	1169.833	1131.025	26.98
16-06-2015	1105	1125	1085	1105	43982400	1291.9	1223.75	1170.267	1131.15	25.98
17-06-2015	1105	1125	1090	1115	86867300	1287	1224.5	1170.833	1131.3	28.83
18-06-2015	1110	1120	1095	1115	55221400	1282.4	1225	1171.567	1131.525	28.83
19-06-2015	1105	1120	1105	1110	60503600	1277.1	1224.85	1172.167	1131.775	28.20
22-06-2015	1110	1115	1085	1095	53909600	1271.6	1224.85	1172.6	1132	26.34
23-06-2015	1100	1105	1090	1090	36375200	1265.9	1224.8	1172.967	1132.1	25.73
24-06-2015	1095	1190	1095	1180	149949000	1262.3	1225.7	1173.967	1132.675	48.73
25-06-2015	1180	1225	1175	1215	111535700	1259	1226.45	1175.2	1133.525	54.62
26-06-2015	1210	1255	1205	1250	80216800	1255.1	1227.6	1176.667	1134.575	59.61
29-06-2015	1235	1250	1165	1180	40198100	1249.7	1228.4	1177.467	1135.4	48.19
30-06-2015	1180	1205	1175	1180	55263700	1244.1	1229.05	1178.233	1136.3	48.19
01-07-2015	1180	1205	1130	1155	51088100	1240.7	1229.5	1178.767	1137.075	44.65
02-07-2015	1150	1180	1135	1180	86223500	1237	1230.25	1179.1	1137.975	48.71
03-07-2015	1180	1215	1170	1205	80431500	1233.3	1231.15	1179.6	1138.925	52.46
06-07-2015	1200	1225	1180	1205	57485300	1230.5	1232	1180.033	1139.925	52.46
07-07-2015	1205	1225	1190	1210	54642800	1228.2	1233	1180.433	1140.7	53.26
08-07-2015	1210	1210	1150	1185	45883000	1225.6	1233.75	1180.6	1141.375	48.86
09-07-2015	1160	1195	1140	1180	35107000	1223.1	1234.5	1180.7	1142.05	48.01
10-07-2015	1180	1210	1180	1200	65954200	1221.3	1235.35	1181	1142.875	51.65
13-07-2015	1205	1210	1175	1190	54513800	1220.9	1236.1	1181.1	1143.7	49.77
14-07-2015	1190	1205	1175	1175	49358000	1220.7	1236.7	1181.3	1144.5	47.02
15-07-2015	1175	1190	1155	1160	46327400	1217.8	1236.6	1181.2	1145.225	44.37
22-07-2015	1160	1215	1160	1205	64976300	1215.6	1237	1181.4	1146.3	52.93
23-07-2015	1205	1225	1195	1205	29061700	1213.8	1237.6	1181.733	1147.525	52.93
24-07-2015	1205	1220	1195	1195	41072800	1212.2	1238	1182.3	1148.8	50.91
27-07-2015	1190	1205	1170	1170	38995600	1210.3	1238.05	1182.567	1149.8	46.17
28-07-2015	1160	1180	1115	1130	42871300	1208	1237.65	1182.633	1150.85	39.78
29-07-2015	1130	1175	1105	1105	92779500	1205.3	1236.9	1182.667	1151.875	36.40
30-07-2015	1110	1150	1110	1135	76890700	1202.1	1236.5	1183.1	1153.025	42.70
31-07-2015	1140	1160	1135	1155	64330200	1199.6	1236.35	1184.033	1154.1	46.51
03-08-2015	1150	1155	1130	1150	28573800	1196.6	1236.4	1185.067	1155.275	45.69
04-08-2015	1135	1150	1125	1150	19782100	1193.2	1236.45	1185.867	1156.225	45.69
05-08-2015	1140	1155	1130	1155	39465600	1190	1236.4	1186.733	1157.1	46.78
06-08-2015	1155	1170	1140	1140	53843800	1186	1236.7	1187.733	1157.95	43.94
07-08-2015	1145	1155	1105	1125	46622700	1181.5	1236.85	1188.633	1158.75	41.25
10-08-2015	1125	1135	1095	1110	38432800	1176.8	1236.9	1189.433	1159.45	38.69
11-08-2015	1110	1120	1065	1070	44135300	1171	1236.55	1189.767	1159.925	32.85
12-08-2015	1065	1080	970	1080	37546200	1166.6	1236.4	1190.167	1160.175	35.48
13-08-2015	1060	1075	1030	1075	58820700	1162.1	1236.3	1190.467	1160.525	34.74
14-08-2015	1075	1095	1055	1075	70149100	1157.6	1235.75	1190.8	1160.85	34.74
18-08-2015	1060	1080	1040	1060	55618800	1152.9	1234.8	1191.2	1160.925	32.42
19-08-2015	1055	1080	1045	1055	43932200	1149.4	1233.25	1191.467	1160.95	31.66
20-08-2015	1045	1065	1010	1010	53774100	1145.6	1230.85	1191.367	1160.725	25.80
21-08-2015	1000	1000	955	990	54067600	1141.7	1228.35	1191	1160.45	23.70
24-08-2015	955	980	910	975	76461800	1138.1	1225.4	1190.567	1160.125	22.24
25-08-2015	970	1010	965	995	84322100	1135	1222.65	1190.4	1159.8	28.57
26-08-2015	995	1025	975	980	68886300	1131.7	1219.7	1190.233	1159.35	26.80
27-08-2015	985	1035	985	1030	117684800	1129.3	1217.15	1190.233	1159.15	40.07
28-08-2015	1035	1055	1025	1045	58330200	1127.3	1214.55	1190.433	1159	43.39
31-08-2015	1045	1070	1035	1070	77337500	1126.4	1211.75	1190.8	1158.975	48.50
01-09-2015	1060	1085	1020	1030	37022800	1124.9	1208.4	1190.8	1158.925	41.97
02-09-2015	1015	1035	995	1025	43387100	1123.1	1205.05	1190.7	1158.9	41.22
03-09-2015	1025	1060	1010	1055	80044800	1121.9	1202.15	1190.633	1159.15	47.29
04-09-2015	1050	1075	1025	1050	63903300	1120.7	1198.9	1190.133	1159.3	46.43
07-09-2015	1050	1075	1025	1040	43450500	1119.6	1195.6	1189.767	1159.35	44.68
08-09-2015	1040	1100	1030	1095	127459900	1119.7	1192.8	1189.767	1159.65	54.77
09-09-2015	1100	1150	1100	1125	108256100	1118.6	1190.45	1190	1160.125	59.15
10-09-2015	1110	1140	1105	1140	70537200	1117.1	1188.05	1190	1160.675	61.18
11-09-2015	1140	1170	1130	1145	50700700	1115	1185.05	1190.067	1161.25	61.85
14-09-2015	1145	1170	1130	1140	45828800	1114.2	1181.95	1190.333	1161.65	60.71
15-09-2015	1145	1150	1125	1145	43191200	1113.5	1178.8	1190.533	1162.05	61.48
16-09-2015	1145	1195	1145	1175	76234000	1113.9	1177.3	1190.967	1162.55	65.79
17-09-2015	1175	1190	1145	1150	54507600	1113.3	1175.15	1191.267	1162.65	59.78
18-09-2015	1155	1170	1130	1160	60355200	1112.4	1172.85	1191.567	1162.8	61.31
21-09-2015	1155	1160	1140	1150	38397600	1111.3	1170.9	1191.767	1162.85	58.91
22-09-2015	1155	1170	1140	1145	46980500	1110	1169.1	1192	1162.825	57.69
23-09-2015	1140	1155	1115	1125	62925200	1108.8	1167.2	1192.1	1162.65	52.98
25-09-2015	1125	1135	1050	1100	125505500	1107.2	1165.15	1192.067	1162.325	47.73
28-09-2015	1100	1130	1085	1120	152858600	1105.6	1163.45	1192.1	1162.15	51.84
29-09-2015	1100	1140	1060	1130	101308900	1104.4	1162.65	1192.2	1161.925	53.80
30-09-2015	1130	1145	1115	1130	59660900	1103.5	1162.1	1192.3	1161.85	53.80
01-10-2015	1130	1160	1125	1150	122134800	1103.3	1160.55	1192.167	1161.725	57.78
02-10-2015	1140	1160	1125	1125	58481600	1101.7	1158.65	1191.9	1161.475	51.77
05-10-2015	1125	1140	1120	1130	62445800	1100.2	1157	1191.8	1161.35	52.83
06-10-2015	1130	1160	1125	1145	141705600	1099.2	1155.7	1191.733	1161.525	55.94
07-10-2015	1145	1175	1135	1175	88811400	1099.3	1154.8	1191.8	1161.75	61.43
08-10-2015	1175	1180	1140	1150	51730300	1099.7	1153.85	1191.667	1161.9	55.26
09-10-2015	1150	1180	1150	1165	76663200	1100.9	1153.1	1191.567	1162.225	57.98
12-10-2015	1165	1205	1165	1200	169954700	1102.2	1152.15	1191.733	1162.875	63.57
13-10-2015	1200	1235	1195	1225	136626200	1103.6	1151.6	1192.1	1163.925	66.95
15-10-2015	1225	1245	1215	1235	53439600	1105.3	1150.95	1192.7	1165.125	68.22
16-10-2015	1235	1260	1210	1260	47288300	1107.5	1150.35	1193.467	1166.275	71.19
19-10-2015	1260	1300	1250	1290	112040800	1110.2	1150.1	1194.333	1167.6	74.31
20-10-2015	1290	1315	1270	1295	72323600	1113.3	1149.65	1195.567	1169.125	74.80
21-10-2015	1295	1315	1280	1300	43956200	1116.8	1149.15	1196.833	1170.675	75.30
22-10-2015	1300	1305	1285	1295	22781900	1120.5	1148.65	1198.1	1172.2	73.71
23-10-2015	1300	1310	1270	1300	61330600	1125.1	1148.05	1199.4	1173.6	74.29
26-10-2015	1290	1315	1280	1295	24921500	1129.4	1148	1200.733	1174.975	72.55
27-10-2015	1295	1315	1280	1315	66534100	1134.2	1148.15	1202.267	1176.4	75.07
28-10-2015	1305	1320	1275	1290	40718200	1138.5	1148.05	1203.333	1177.725	66.82
29-10-2015	1280	1300	1235	1240	49611500	1142.1	1147.5	1203.9	1178.925	54.04
30-10-2015	1230	1250	1190	1190	63271100	1144.8	1147.1	1203.767	1179.8	44.80
02-11-2015	1185	1215	1175	1210	115331200	1148.8	1147.2	1203.5	1180.725	48.59
03-11-2015	1215	1265	1210	1255	116563300	1154.1	1147.9	1203.6	1181.775	55.91
04-11-2015	1260	1305	1250	1300	102589500	1160.6	1149.35	1203.8	1183.075	61.78
05-11-2015	1295	1310	1270	1275	27179700	1166.2	1150.6	1203.833	1184.35	57.22
06-11-2015	1265	1290	1210	1225	81442000	1171.1	1151.4	1203.5	1185.45	49.38
09-11-2015	1225	1230	1150	1160	28679600	1173.7	1151.5	1202.667	1186.1	41.43
10-11-2015	1155	1220	1135	1155	127598100	1175.9	1151.6	1201.667	1186.8	40.89
11-11-2015	1160	1185	1120	1150	83161000	1177.5	1151.95	1200.333	1187.475	40.32
12-11-2015	1150	1170	1125	1135	52228900	1179.6	1152.25	1198.8	1188	38.58
13-11-2015	1125	1145	1110	1125	27325200	1181.6	1152.35	1197.233	1188.425	37.42
16-11-2015	1120	1165	1115	1160	118382900	1183.7	1152.8	1196	1188.9	43.79
17-11-2015	1165	1205	1165	1175	91822600	1186.2	1153.45	1194.667	1189.15	46.31
18-11-2015	1180	1190	1150	1165	41317800	1188.7	1154.15	1193.3	1189.5	44.87
19-11-2015	1165	1235	1165	1235	105147100	1191.5	1155.6	1192.367	1190.2	55.37
20-11-2015	1240	1300	1240	1295	97768300	1194.9	1156.75	1191.933	1191.225	62.04
23-11-2015	1295	1315	1225	1260	40997100	1197.3	1157.2	1191.133	1191.825	56.72
24-11-2015	1260	1300	1255	1300	96542500	1200.4	1157.7	1190.167	1192.65	60.85
25-11-2015	1295	1310	1280	1300	40349700	1203.6	1158.9	1189.167	1193.65	60.85
26-11-2015	1300	1345	1295	1340	94289300	1207.5	1160.5	1188.367	1194.775	64.76
27-11-2015	1345	1345	1310	1335	37661200	1210.7	1162.3	1188.433	1195.9	63.90
30-11-2015	1320	1350	1285	1285	71467300	1213.4	1163.35	1187.9	1196.8	55.92
01-12-2015	1290	1360	1285	1360	96334700	1217.4	1164.9	1187.7	1198.025	63.32
02-12-2015	1350	1380	1330	1355	45945200	1221.5	1166.4	1187.767	1199.2	62.57
03-12-2015	1345	1360	1310	1320	34318200	1225	1167.5	1187.733	1200.25	57.41
04-12-2015	1320	1340	1295	1305	62344800	1228.6	1168.7	1187.667	1201.225	55.31
07-12-2015	1305	1320	1285	1290	48500000	1232.4	1169.8	1187.567	1202.15	53.21
08-12-2015	1280	1290	1200	1215	25172000	1234.3	1169.95	1187.067	1202.65	44.18
10-12-2015	1200	1220	1155	1175	52695900	1235.2	1169.8	1186.833	1202.95	40.26
11-12-2015	1170	1190	1115	1125	44771300	1235.1	1169.3	1186.433	1203	35.96
14-12-2015	1100	1140	1080	1125	57947800	1234.6	1168.95	1185.233	1202.775	35.96
15-12-2015	1130	1150	1100	1125	55599100	1234.6	1168.15	1183.967	1202.575	35.96
16-12-2015	1130	1150	1115	1135	62749700	1234.7	1167.45	1182.9	1202.525	37.62
17-12-2015	1145	1195	1140	1155	104244600	1234.9	1167.05	1182.1	1202.525	40.93
18-12-2015	1150	1155	1110	1130	28539400	1234	1166.65	1181.2	1202.35	38.20
21-12-2015	1125	1130	1085	1100	31250600	1233	1166.35	1180.233	1202	35.17
22-12-2015	1095	1105	1025	1025	73070100	1230.2	1165.55	1178.8	1201.225	28.99
23-12-2015	1025	1045	1005	1035	56382500	1226.9	1164.55	1177.067	1200.525	30.74
28-12-2015	1040	1070	1040	1055	67627200	1223.5	1163.55	1175.567	1199.95	34.23
29-12-2015	1060	1065	1040	1050	20710700	1219.8	1162.55	1173.9	1199.475	33.77
30-12-2015	1050	1060	1035	1035	31879000	1215.3	1161.4	1172	1198.925	32.37
04-01-2016	1030	1050	1010	1015	31614800	1209.8	1160	1170	1198.2	30.55
05-01-2016	1015	1035	1010	1025	46752500	1204.4	1158.85	1167.9	1197.775	32.59
06-01-2016	1025	1055	1010	1020	109665500	1198.8	1157.8	1165.7	1197.325	32.08
07-01-2016	1010	1015	995	1010	48766200	1193.1	1156.8	1163.467	1196.85	31.04
08-01-2016	1010	1035	1000	1035	81824300	1187.8	1156.45	1161.3	1196.5	36.58
11-01-2016	1025	1025	990	1010	47369500	1182.1	1155.75	1159.367	1196.075	33.67
12-01-2016	1010	1035	1010	1025	75040200	1176.3	1155.25	1157.533	1195.775	36.91
13-01-2016	1030	1070	1030	1065	190171600	1171.8	1155.15	1155.967	1195.45	44.68
14-01-2016	1050	1080	1025	1060	136601000	1168.2	1155.15	1154.4	1194.975	43.95
15-01-2016	1065	1075	1050	1060	74817800	1165.6	1155.2	1153.267	1194.225	43.95
18-01-2016	1045	1060	1040	1050	26901300	1162.4	1155.6	1152.267	1193.225	42.35
19-01-2016	1050	1060	1040	1050	36350500	1158.3	1156.2	1151.367	1192.275	42.35
20-01-2016	1045	1050	1000	1000	38008400	1152.3	1156.45	1150.333	1190.925	34.96
21-01-2016	1000	1040	1000	1025	82519400	1147.3	1156.75	1149.5	1189.7	40.55
22-01-2016	1030	1045	1020	1035	46590800	1143.5	1157.3	1148.767	1188.5	42.67
25-01-2016	1035	1055	1030	1040	52921100	1141.1	1157.4	1148.033	1187.275	43.75
26-01-2016	1030	1045	1015	1045	36292700	1138.9	1157.4	1147.367	1185.975	44.87
27-01-2016	1045	1060	1020	1040	59835800	1136.7	1157.1	1146.867	1184.425	43.93
28-01-2016	1040	1050	1030	1045	64406300	1134.9	1157.25	1146.467	1182.825	45.17
29-01-2016	1045	1070	1040	1055	109784700	1133.5	1157.55	1146.067	1181.3	47.66
01-02-2016	1055	1070	1040	1060	37385700	1131.5	1157.6	1145.7	1179.875	48.91
02-02-2016	1055	1070	1045	1050	48143900	1129	1157.6	1145.3	1178.25	46.51
03-02-2016	1030	1045	1010	1010	53345400	1125.9	1157.3	1144.733	1176.45	38.42
04-02-2016	1010	1025	1000	1005	74937700	1121.3	1156.4	1144.167	1174.6	37.54
05-02-2016	1005	1020	1000	1015	80638100	1115.7	1155.3	1143.067	1172.875	40.48
09-02-2016	1010	1015	995	995	36276200	1110.4	1153.85	1141.6	1170.95	36.76
10-02-2016	995	1010	985	990	70768300	1104.2	1152.3	1139.867	1168.675	35.87
11-02-2016	990	1000	980	995	58137200	1098.1	1150.85	1138.633	1166.4	37.49
12-02-2016	985	1000	975	990	42271700	1091.1	1149.3	1137.367	1164.05	36.50
15-02-2016	990	1005	985	995	48392700	1084.3	1147.5	1136.3	1162.4	38.26
16-02-2016	1000	1020	995	1020	60960800	1079	1146.2	1135.233	1160.675	46.31
17-02-2016	1020	1065	1015	1055	225737900	1072.9	1145.15	1134.233	1159	55.12
18-02-2016	1065	1080	1045	1050	54409600	1066.8	1144.15	1133.2	1157.525	53.76
19-02-2016	1035	1055	1020	1030	34005300	1061	1143	1132	1156.05	48.60
22-02-2016	1025	1050	1020	1030	29380400	1055.5	1142.05	1130.967	1154.625	48.60
23-02-2016	1030	1040	1005	1015	25445500	1050	1141.2	1129.867	1153.175	44.86
24-02-2016	1010	1020	1000	1010	20166800	1045.9	1140.1	1128.6	1151.775	43.65
25-02-2016	1015	1020	995	1010	28687100	1042.6	1138.9	1127.4	1150.775	43.65
26-02-2016	1010	1020	995	1005	46119300	1040.2	1137.65	1126.267	1149.875	42.33
29-02-2016	1000	1035	1000	1025	86754000	1038.2	1136.4	1125.367	1148.475	48.98
01-03-2016	1025	1060	1025	1050	94481900	1036.7	1135.65	1124.333	1147.15	55.84
02-03-2016	1055	1075	1055	1065	81918800	1035.3	1135	1123.4	1146	59.37
03-03-2016	1065	1075	1045	1070	50105400	1033.6	1134.25	1122.567	1144.975	60.50
04-03-2016	1065	1080	1050	1070	30793400	1032.4	1133.2	1121.9	1144	60.50
07-03-2016	1065	1080	1045	1060	36894000	1031.6	1132.3	1121.433	1143.075	56.82
08-03-2016	1050	1065	1040	1060	34029100	1032.3	1131.25	1121.133	1142.175	56.82
10-03-2016	1050	1065	1040	1065	32480400	1032.9	1129.9	1120.667	1141.025	58.29
11-03-2016	1065	1080	1045	1055	39472300	1032.9	1128.2	1120	1139.9	54.31
14-03-2016	1060	1080	1055	1080	63818500	1033.5	1126.65	1119.533	1138.8	61.41
15-03-2016	1080	1110	1080	1105	96703800	1034.9	1125.1	1119.233	1137.725	66.94
16-03-2016	1105	1115	1090	1105	37717300	1036.7	1123.25	1118.9	1136.675	66.94
17-03-2016	1105	1125	1100	1120	61807000	1038.6	1121.5	1118.767	1135.575	69.93
18-03-2016	1120	1140	1115	1140	73308200	1041	1119.9	1118.867	1134.525	73.40
21-03-2016	1140	1155	1130	1150	42454200	1043.8	1118.45	1119.133	1133.55	74.95
22-03-2016	1150	1155	1125	1150	27869700	1046.1	1116.95	1119.667	1132.5	74.95
23-03-2016	1150	1155	1130	1155	29083400	1049	1115.55	1120.167	1131.775	75.77
24-03-2016	1155	1180	1145	1175	58053400	1052	1114.15	1120.833	1131.15	78.77
28-03-2016	1170	1180	1145	1150	31070300	1053.7	1112.75	1121.333	1130.4	67.53
29-03-2016	1130	1155	1075	1085	62765800	1054.2	1111.2	1121.5	1129.35	48.25
30-03-2016	1085	1100	1055	1055	53160400	1054.1	1109.85	1121.5	1128.475	42.25
31-03-2016	1055	1070	1030	1045	69281900	1054	1108.2	1121.733	1127.7	40.45
01-04-2016	1045	1055	1020	1035	52597100	1053.7	1106	1122.033	1126.95	38.67
04-04-2016	1035	1060	1020	1045	81660000	1054.6	1103.45	1122.5	1126.4	41.44
05-04-2016	1045	1050	1030	1030	46758400	1054.7	1101	1122.733	1125.8	38.62
06-04-2016	1030	1040	1025	1030	37465800	1054.6	1099.05	1123.067	1125.225	38.62
07-04-2016	1030	1070	1030	1070	115290900	1055.2	1098.15	1123.333	1124.825	49.30
08-04-2016	1070	1070	1050	1060	29921100	1055.5	1097.2	1123.433	1124.4	47.09
11-04-2016	1060	1070	1040	1045	32658800	1055.6	1096.15	1123.267	1124.05	43.92
12-04-2016	1030	1050	1025	1025	34486400	1055.2	1095.05	1123.233	1123.65	40.04
13-04-2016	1025	1050	1025	1040	49800300	1054.9	1094.2	1123.333	1123.275	44.03
14-04-2016	1040	1050	1030	1035	58790500	1054.4	1092.95	1123.2	1122.875	43.01
15-04-2016	1035	1045	1020	1045	71737000	1054.3	1091.65	1123.167	1122.55	45.73
18-04-2016	1035	1050	1035	1050	68742100	1055.1	1090.5	1123.233	1122.325	47.09
19-04-2016	1050	1065	1045	1065	76922600	1056.3	1088.8	1123.033	1122.2	51.06
20-04-2016	1070	1095	1060	1085	79929400	1057.7	1086.7	1122.767	1121.725	55.82
21-04-2016	1085	1095	1065	1080	38581500	1059.4	1084.9	1122.367	1121.05	54.40
22-04-2016	1065	1085	1050	1055	23133700	1060.7	1082.45	1121.767	1120.075	47.83
25-04-2016	1045	1055	1035	1040	23422000	1061.6	1079.85	1121.1	1119.375	44.36
26-04-2016	1040	1050	1005	1020	67650700	1062.2	1076.65	1120.267	1118.575	40.19
27-04-2016	1020	1030	1000	1020	34866900	1062.7	1073.5	1119.233	1117.9	40.19
28-04-2016	1020	1030	1005	1015	34791700	1062.6	1070.8	1118.333	1117.075	39.12
29-04-2016	1005	1015	1000	1015	27316400	1061.8	1067.35	1117.367	1116.125	39.12
02-05-2016	1010	1020	1000	1005	20820100	1060.9	1063.85	1116.4	1115.125	36.85
03-05-2016	1005	1015	1000	1005	27848000	1060.4	1060.7	1115.467	1114.1	36.85
04-05-2016	1000	1015	990	1015	65157200	1060.1	1057.8	1114.733	1113.25	40.83
09-05-2016	1000	1020	970	975	51599100	1059.3	1054.65	1113.9	1112.225	32.11
10-05-2016	975	980	920	955	80607500	1058.2	1052.05	1112.8	1111	28.79
11-05-2016	955	965	935	940	52008300	1056.8	1049.7	1111.533	1109.75	26.58
12-05-2016	940	940	910	925	52228100	1055.2	1047.7	1110.167	1108.5	24.54
13-05-2016	925	940	900	935	76435300	1053.4	1045.8	1108.733	1107.375	28.47
16-05-2016	930	950	905	935	139410800	1051.1	1043.9	1107.467	1106.025	28.47
17-05-2016	940	955	925	935	86578900	1048.5	1041.9	1106.167	1104.675	28.47
18-05-2016	930	945	925	940	56242900	1045.9	1039.75	1104.8	1103.4	30.73
19-05-2016	935	945	925	940	92578400	1043.3	1037.85	1103.233	1102.25	30.73
20-05-2016	940	945	925	935	87874100	1040.8	1036.2	1101.8	1101.275	29.64
23-05-2016	930	945	930	930	61424600	1038.2	1035.25	1100.233	1100.4	28.56
24-05-2016	930	945	920	920	79119400	1035.3	1034.1	1098.367	1099.325	26.47
25-05-2016	930	950	925	945	129292600	1033.1	1033	1096.5	1098.275	38.55
26-05-2016	945	950	935	945	68175100	1030.4	1031.95	1094.567	1097.25	38.55
27-05-2016	940	985	940	985	163445200	1028	1031.45	1092.733	1096.425	52.91
30-05-2016	985	1000	980	990	57782700	1025.7	1031.2	1090.733	1095.6	54.34
31-05-2016	990	1000	955	955	159095500	1022.4	1030.5	1088.467	1094.675	44.19
01-06-2016	955	980	945	965	73500000	1018.9	1029.95	1086.233	1093.875	47.22
02-06-2016	965	985	955	980	59657600	1015.5	1029.65	1084.133	1093.225	51.48
03-06-2016	980	990	970	970	39226800	1011.9	1029	1081.933	1092.725	48.66
06-06-2016	975	995	965	990	62252100	1008.6	1028.8	1079.9	1092.275	54.08
07-06-2016	990	1020	990	1020	108453100	1005.5	1028.75	1077.933	1092	60.77
08-06-2016	1025	1055	1020	1045	64586900	1003.4	1028.55	1076.3	1091.85	65.31
09-06-2016	1045	1060	1010	1010	51389500	1001.9	1028.05	1074.767	1091.6	55.61
10-06-2016	1020	1020	990	990	36441200	1000.6	1027.35	1073.433	1091.275	50.96
13-06-2016	990	990	960	965	26525600	999	1026.5	1071.8	1091.05	45.80
14-06-2016	965	980	955	965	23921000	997.6	1025.65	1069.867	1090.925	45.80
15-06-2016	965	1000	960	985	63003000	996.4	1025.5	1067.767	1090.975	50.45
16-06-2016	985	1000	955	970	42865500	995.2	1024.95	1065.733	1090.85	47.18
17-06-2016	980	990	945	945	90454500	993.5	1024.05	1063.867	1090.675	42.26
20-06-2016	960	990	960	980	75246100	991.7	1023.45	1062.667	1090.425	50.10
21-06-2016	985	1025	985	1025	83511600	991	1023.25	1061.8	1090.325	58.01
22-06-2016	1020	1035	1000	1020	53760100	990.5	1023.05	1060.933	1090.075	56.93
23-06-2016	1020	1060	1020	1050	115184100	991	1023.1	1060.367	1090.175	61.55
24-06-2016	1055	1070	1025	1070	105809500	991.6	1023.25	1060	1090.4	64.30
27-06-2016	1060	1100	1060	1090	71268000	992.7	1023.55	1059.533	1090.575	66.85
28-06-2016	1085	1110	1055	1060	44539500	993	1023.65	1058.767	1090.625	59.93
29-06-2016	1065	1125	1060	1125	125630800	994.5	1024.8	1058.5	1091.05	67.73
30-06-2016	1125	1170	1120	1145	102091300	996.1	1026.2	1057.9	1091.3	69.68
01-07-2016	1145	1165	1130	1150	30352200	997.4	1027.55	1056.933	1091.425	70.17
11-07-2016	1150	1170	1110	1170	86890200	999.2	1029.3	1056.333	1091.575	72.10
12-07-2016	1170	1200	1155	1170	57572500	1001.5	1031.1	1055.467	1091.7	72.10
13-07-2016	1170	1200	1170	1200	47875100	1004.7	1033.15	1054.8	1092	74.92
14-07-2016	1180	1215	1155	1170	29967500	1007.7	1034.95	1053.667	1092.125	67.56
15-07-2016	1150	1185	1140	1170	30028800	1010.7	1036.7	1052.567	1092.1	67.56
18-07-2016	1155	1185	1130	1150	32815000	1013.4	1038	1051.667	1092.1	62.79
19-07-2016	1150	1185	1145	1185	71332200	1016.8	1039.3	1050.5	1092.225	67.16
20-07-2016	1180	1205	1160	1175	34325200	1020.2	1040.55	1049.3	1092.35	64.82
21-07-2016	1160	1185	1150	1155	36874800	1023.2	1041.8	1048.2	1092.4	60.29
22-07-2016	1150	1165	1135	1155	23995300	1026	1043.05	1047.2	1092.55	60.29
25-07-2016	1140	1170	1140	1160	27391700	1029.7	1044.5	1046.333	1092.85	61.08
26-07-2016	1145	1170	1120	1150	34778300	1033.6	1045.9	1045.9	1093	58.58
27-07-2016	1145	1160	1135	1150	22151700	1037.8	1047.3	1045.733	1093.1	58.58
28-07-2016	1135	1155	1125	1145	38895200	1042.2	1048.7	1045.867	1093.175	57.22
29-07-2016	1125	1145	1120	1135	31856800	1046.2	1049.8	1045.933	1093.1	54.49
01-08-2016	1135	1170	1130	1170	92126900	1050.9	1051	1046.233	1093.325	61.42
02-08-2016	1170	1180	1140	1140	34078400	1055	1051.75	1046.267	1093.375	53.85
03-08-2016	1140	1155	1130	1155	35072500	1059.3	1052.6	1046.267	1093.425	56.72
04-08-2016	1155	1190	1155	1190	75863400	1064.3	1053.8	1046.667	1093.5	62.57
05-08-2016	1190	1210	1165	1180	46944700	1069.2	1055	1047.2	1093.65	60.07
08-08-2016	1180	1185	1155	1165	36365100	1073.9	1056.05	1048.133	1093.65	56.43
09-08-2016	1165	1170	1145	1160	35647000	1078.7	1057	1048.967	1093.45	55.23
10-08-2016	1155	1180	1145	1170	52500700	1083.2	1058.15	1049.733	1093.175	57.20
11-08-2016	1165	1195	1160	1165	90213000	1087.6	1059	1050.5	1092.825	55.88
12-08-2016	1170	1180	1160	1170	49496800	1091.3	1059.65	1051.4	1092.375	56.95
15-08-2016	1165	1180	1125	1150	41812000	1094.5	1060.1	1052.3	1091.675	51.56
16-08-2016	1150	1165	1135	1150	40425800	1098.4	1060.4	1053.133	1090.95	51.56
18-08-2016	1145	1180	1135	1170	43949300	1102.5	1060.7	1054.133	1090.3	56.35
19-08-2016	1160	1180	1150	1155	26131600	1106	1060.75	1055.1	1089.6	52.18
22-08-2016	1155	1170	1145	1160	33689900	1109.8	1060.85	1055.933	1088.9	53.42
23-08-2016	1150	1170	1140	1155	23515600	1113.1	1060.85	1056.9	1088.2	51.97
24-08-2016	1150	1170	1135	1145	28627700	1115.6	1060.55	1057.7	1087.35	49.11
25-08-2016	1145	1160	1140	1160	54718200	1117.9	1060.65	1058.333	1086.7	53.27
26-08-2016	1150	1165	1135	1150	23292600	1120.7	1061.3	1058.933	1086.25	50.32
29-08-2016	1145	1155	1110	1115	28678300	1123.2	1061.9	1059.3	1085.875	41.62
30-08-2016	1115	1140	1110	1140	48292300	1126.7	1062.85	1059.9	1085.525	48.47
31-08-2016	1140	1160	1095	1100	48192200	1129.4	1063.5	1060.233	1084.75	40.32
01-09-2016	1100	1110	1045	1065	39862000	1131	1063.7	1060.667	1083.575	34.80
02-09-2016	1060	1070	1050	1050	44314500	1132.6	1063.9	1060.833	1082.45	32.74
05-09-2016	1050	1060	1040	1045	34194100	1134.6	1064.05	1060.9	1081.55	32.05
06-09-2016	1045	1055	1025	1045	102517100	1135.9	1063.8	1060.933	1080.975	32.05
07-09-2016	1045	1055	1030	1045	80308200	1136.3	1063.65	1060.933	1080.425	32.05
08-09-2016	1045	1055	1025	1040	72181900	1136.7	1063.6	1060.933	1079.875	31.24
09-09-2016	1035	1045	1025	1040	64077100	1136.5	1063.75	1060.9	1079.4	31.24
13-09-2016	1035	1070	1030	1035	70421600	1135.8	1063.7	1060.767	1078.95	30.34
14-09-2016	1030	1045	1015	1040	75960900	1134.8	1063.75	1060.633	1078.35	32.43
15-09-2016	1025	1050	1025	1035	52898500	1134.3	1063.65	1060.533	1077.65	31.42
16-09-2016	1035	1040	1020	1040	61584000	1132.6	1063.55	1060.733	1077.025	33.65
19-09-2016	1040	1065	1030	1065	56111200	1131	1063.55	1061.133	1076.175	43.53
20-09-2016	1065	1080	1045	1065	38596200	1129.3	1063.35	1061.467	1075.025	43.53
21-09-2016	1065	1095	1050	1095	72142700	1127.8	1063.5	1062.133	1074.2	53.23
22-09-2016	1095	1120	1090	1100	46064500	1126.4	1063.95	1062.867	1073.2	54.63
23-09-2016	1100	1115	1085	1115	29700800	1124.7	1064.7	1063.667	1072.275	58.62
26-09-2016	1105	1140	1095	1120	43215000	1123.7	1065.7	1064.533	1071.175	59.89
27-09-2016	1110	1115	1080	1100	127880100	1122.3	1066.5	1065.233	1070	52.91
28-09-2016	1050	1060	995	995	126621900	1119.2	1066.3	1065.067	1068.55	31.88
29-09-2016	1000	1015	995	1005	92094600	1115.6	1066.2	1064.733	1066.775	34.55
30-09-2016	1005	1010	990	990	92372400	1111.9	1066.05	1064.333	1064.95	32.49
03-10-2016	995	1000	985	995	52929300	1108.7	1065.95	1064.1	1063.325	33.90
04-10-2016	1000	1005	990	995	84081500	1105.5	1065.75	1063.867	1061.775	33.90
05-10-2016	990	1005	975	985	70599400	1102	1065.85	1063.667	1060.25	32.34
06-10-2016	980	990	940	955	107316600	1098.1	1065.85	1063.3	1058.95	28.13
07-10-2016	945	980	945	970	74858000	1094.5	1066.15	1063.033	1057.925	32.83
10-10-2016	970	980	950	960	70688400	1090.8	1066.5	1062.733	1057.1	31.36
11-10-2016	960	960	930	940	74458500	1086.9	1066.55	1062.167	1056.175	28.60
12-10-2016	930	970	905	965	335257800	1082.8	1066.85	1061.6	1055.375	36.17
13-10-2016	960	970	930	945	215849100	1078.9	1066.95	1060.8	1054.425	33.14
14-10-2016	940	955	925	930	154537500	1074.4	1066.85	1059.867	1053.3	31.04
17-10-2016	930	935	920	925	59794500	1069.1	1066.7	1058.9	1052.275	30.35
18-10-2016	930	940	920	930	99035500	1064.1	1066.65	1058.033	1051.425	31.98
19-10-2016	930	935	915	920	85452500	1059.2	1066.55	1057.1	1050.9	30.45
20-10-2016	920	925	910	915	57345300	1054.3	1066.5	1056.1	1050.3	29.68
21-10-2016	920	930	900	900	108020800	1048.9	1066.05	1055.067	1049.525	27.45
24-10-2016	910	915	900	905	102979400	1043.7	1065.65	1053.9	1048.8	29.36
25-10-2016	905	915	900	905	69847600	1038.4	1064.85	1052.567	1048.15	29.36
26-10-2016	905	910	885	890	158028900	1033.2	1063.85	1051.133	1047.525	26.90
27-10-2016	890	890	865	875	62056600	1027.7	1063.05	1049.5	1046.775	24.67
28-10-2016	875	890	870	890	64034500	1022.1	1062.3	1047.833	1046.125	30.84
31-10-2016	885	910	885	905	103002100	1017.1	1061.55	1046.2	1045.6	36.44
01-11-2016	910	915	890	900	77421400	1011.9	1060.85	1044.533	1044.925	35.41
02-11-2016	900	900	870	880	54576600	1006.4	1059.75	1042.7	1044.275	31.57
03-11-2016	875	880	855	875	58997400	1001	1058.3	1040.7	1043.525	30.67
04-11-2016	865	890	860	880	72604600	995.4	1056.65	1038.9	1042.6	32.73
07-11-2016	880	905	875	890	158003500	990.2	1055.45	1037.6	1041.75	36.77
08-11-2016	895	900	885	890	44816100	985.7	1054.45	1036.5	1040.9	36.77
09-11-2016	895	895	865	885	112030100	980.6	1053.65	1035.433	1040.075	35.53
10-11-2016	890	895	880	885	58034900	976.3	1052.85	1034.433	1039.25	35.53
11-11-2016	875	890	835	860	135942300	972.2	1051.6	1033.2	1038.55	29.73
14-11-2016	855	860	815	825	113069600	967.7	1050.15	1031.833	1037.55	23.86
15-11-2016	825	830	780	790	143437200	962.6	1048.6	1030.233	1036.325	19.67
16-11-2016	790	800	775	785	88342700	957.4	1046.65	1028.333	1035.05	19.16
17-11-2016	790	815	785	805	81896500	952.6	1044.45	1026.633	1033.85	27.38
18-11-2016	810	810	795	800	30754000	947.8	1042.25	1025	1032.65	26.65
21-11-2016	800	805	790	795	41426500	942.9	1039.7	1023.467	1031.4	25.90
22-11-2016	795	800	785	795	43800400	938.1	1036.95	1021.833	1030.1	25.90
23-11-2016	795	810	790	805	86415200	933.4	1034.1	1020.3	1028.825	30.41
24-11-2016	800	805	780	785	48565400	928.4	1031.35	1018.567	1027.5	26.89
25-11-2016	785	800	780	785	47097400	923.3	1027.95	1016.8	1026.375	26.89
28-11-2016	780	790	775	780	38394200	917.6	1024.3	1014.9	1025.25	26.01
29-11-2016	775	790	765	765	74999200	911.6	1020.45	1012.767	1024	23.54
30-11-2016	765	775	755	765	76574500	905	1016.4	1010.667	1022.85	23.54
01-12-2016	770	775	760	765	41464000	898.3	1012.35	1008.733	1021.725	23.54
02-12-2016	765	775	760	765	35420700	891.3	1008	1006.9	1020.575	23.54
05-12-2016	765	770	750	760	61573800	884.1	1003.9	1005.167	1019.425	22.58
06-12-2016	760	780	760	765	89503900	877.4	999.85	1003.467	1018.275	25.84
07-12-2016	770	775	755	765	61036100	872.8	996	1001.8	1017	25.84
08-12-2016	765	775	755	765	89058900	868	991.8	1000.133	1015.55	25.84
09-12-2016	765	770	750	755	94241400	863.3	987.6	998.467	1014.075	23.38
13-12-2016	755	760	735	745	84653300	858.3	983.5	996.733	1012.65	21.21
14-12-2016	745	750	735	745	95774900	853.3	979.4	994.933	1011.225	21.21
15-12-2016	735	745	730	740	59701000	848.4	975.2	993.367	1009.85	20.12
16-12-2016	735	745	700	720	216516300	843.7	970.9	991.8	1008.4	16.49
19-12-2016	715	725	700	725	159228900	838.8	966.65	990.367	1006.975	20.36
20-12-2016	725	735	715	720	96628400	834	962.4	989	1005.55	19.39
21-12-2016	720	730	710	715	113989500	829.5	958.2	987.533	1004	18.45
22-12-2016	725	730	705	705	46447000	824.3	953.55	986	1002.275	16.70
23-12-2016	700	710	690	710	65807700	819.6	949.25	984.5	1000.5	20.75
27-12-2016	705	715	700	710	10098500	815.2	944.8	982.967	998.7	20.75
28-12-2016	710	735	705	725	51354500	811.2	940.15	981.533	996.975	32.22
29-12-2016	725	735	720	725	27305800	807.1	935.6	980.133	995.3	32.22
30-12-2016	725	730	715	720	47894500	803.1	931.15	978.733	993.6	30.51
03-01-2017	720	725	715	720	13050400	799.2	926.75	977.4	991.875	30.51
04-01-2017	720	805	720	790	134447600	797	922.95	976.367	990.55	62.65
05-01-2017	795	800	765	790	54046900	794.7	919.2	975.333	989.1	62.65
06-01-2017	775	790	775	780	23408600	792.2	915.3	973.967	987.475	58.19
09-01-2017	780	785	765	770	20864500	789.8	911.5	972.5	985.8	54.05
10-01-2017	765	785	760	780	21491500	787.9	907.8	971.333	984.1	57.32
11-01-2017	780	780	770	775	11262200	785.6	903.85	970.067	982.275	55.21
12-01-2017	770	780	765	770	24249000	782.9	900	968.667	980.375	53.09
13-01-2017	770	775	745	750	24971500	779.9	895.9	967.2	978.375	45.58
16-01-2017	740	750	720	720	41026100	776.7	891.55	965.4	976.2	37.11
17-01-2017	720	730	715	720	26475600	773.6	887.3	963.4	973.925	37.11
18-01-2017	715	735	715	735	74772400	770.7	883.05	961.333	971.85	43.23
19-01-2017	730	775	730	755	132955200	768	879.1	959.633	970.2	50.19
20-01-2017	750	760	730	730	29394500	764.8	875.25	957.9	968.575	43.08
23-01-2017	725	735	720	730	34580200	761.7	871.15	956.333	967	43.08
24-01-2017	730	735	720	725	87222600	758.5	867.4	954.733	965.45	41.71
25-01-2017	725	735	715	725	88080700	755.8	864	953	963.85	41.71
26-01-2017	725	735	720	725	70251800	753.8	860.75	951.367	962.325	41.71
27-01-2017	725	730	715	720	34407300	752.4	857.5	949.867	960.775	40.11
30-01-2017	720	745	720	730	121850200	751.3	854.35	948.2	959.075	44.67
31-01-2017	730	745	725	735	117801800	749.9	851.25	946.267	957.45	46.85
01-02-2017	735	745	725	730	111640200	748.5	848.15	944.333	955.875	44.94
02-02-2017	730	735	720	730	113682200	747.2	845.05	942.2	954.4	44.94
03-02-2017	730	735	720	730	102318700	745.9	842	939.933	952.85	44.94
06-02-2017	730	760	725	755	159030600	744.9	839.15	937.7	951.45	56.09
07-02-2017	755	775	750	760	123666900	744.4	836.4	935.7	950.025	57.93
08-02-2017	760	780	755	770	120814000	744.1	833.7	933.333	948.625	61.40
09-02-2017	770	780	760	765	97373100	743.8	830.7	930.8	947.125	58.79
10-02-2017	765	770	750	750	114336500	743.5	827.55	928.133	945.45	51.68
13-02-2017	750	765	745	750	98453100	743.2	824.1	925.333	943.8	51.68
14-02-2017	750	760	745	755	121386000	743	820.65	922.567	942.3	53.84
16-02-2017	755	775	750	765	156966900	743	817.15	919.667	940.925	57.89
17-02-2017	765	775	760	765	90227300	743.1	813.6	916.967	939.65	57.89
20-02-2017	765	780	750	775	126119600	743.3	810.35	914.333	938.425	61.78
21-02-2017	775	785	765	770	102006000	743.4	808.1	911.8	937.2	58.85
22-02-2017	760	775	755	770	81020200	743.5	805.75	909.033	935.975	58.85
23-02-2017	770	775	760	765	56979300	743.7	803.5	906.3	934.775	55.78
24-02-2017	760	770	750	750	57473500	743.8	801.05	903.6	933.5	47.75
27-02-2017	745	750	740	745	67150400	743.8	798.55	900.867	932.15	45.40
28-02-2017	740	745	725	735	72142400	743.7	796.05	898.033	930.95	41.06
01-03-2017	735	745	710	710	92701900	743.5	793.6	895.1	929.725	32.64
02-03-2017	710	730	710	725	102566200	743.5	791.15	892.267	928.65	40.52
03-03-2017	720	730	705	710	80292800	743.3	788.65	889.367	927.575	35.99
06-03-2017	710	730	705	730	242650500	743.6	786.55	886.667	926.55	44.84
07-03-2017	730	740	720	725	88316400	744	784.15	883.7	925.5	43.23
08-03-2017	725	730	720	725	62627200	744.3	781.95	880.933	924.45	43.23
09-03-2017	725	730	720	730	33150000	744.7	779.95	878.1	923.4	45.50
10-03-2017	720	730	715	725	31701600	744.7	777.95	875	922.325	43.63
13-03-2017	725	730	720	725	51665200	744.7	775.9	871.967	921.275	43.63
14-03-2017	725	730	720	725	67194200	744.8	773.95	869.033	920.25	43.63
15-03-2017	725	735	720	735	106645000	745.1	772.15	866.2	919.325	48.90
16-03-2017	735	740	730	735	67438400	744	770.5	863.3	918.275	48.90
17-03-2017	735	750	730	750	135923000	743.2	768.95	860.533	917.3	56.05
20-03-2017	750	755	740	745	53961700	742.5	767.35	857.7	916.1	53.37
21-03-2017	740	755	735	745	60828300	742	765.9	855	914.875	53.37
22-03-2017	745	750	735	750	63023300	741.4	764.65	852.333	913.85	55.82
23-03-2017	750	755	740	745	54298700	740.8	763.2	849.5	912.75	52.83
24-03-2017	740	750	725	735	58170100	740.1	761.5	846.7	911.525	47.36
27-03-2017	735	740	725	730	49190800	739.7	759.8	843.833	910.325	44.87
29-03-2017	725	735	720	730	61999500	739.9	758.3	841	909.025	44.87
30-03-2017	730	735	720	730	55877200	740.1	756.85	838.233	907.575	44.87
31-03-2017	725	735	725	725	64392800	739.9	755.3	835.333	905.975	42.09
03-04-2017	725	730	720	730	56850100	739.4	753.7	832.533	904.575	45.71
04-04-2017	725	740	720	735	91085100	739.5	752.15	830	903.3	49.13
05-04-2017	735	740	725	730	49268400	739.5	750.6	827.267	902.125	46.01
06-04-2017	730	735	725	730	89229800	739.6	749.05	824.8	900.95	46.01
07-04-2017	730	735	720	725	60988400	739.6	747.7	822.533	899.65	42.85
10-04-2017	725	730	720	730	69792800	739.7	746.75	820.4	898.45	46.78
11-04-2017	730	740	725	730	94436200	739.9	746.15	818.3	897.375	46.78
12-04-2017	735	775	730	775	259862000	740.8	746.05	816.5	896.35	69.03
13-04-2017	775	780	745	755	55136700	741.2	745.55	814.567	895	57.52
17-04-2017	750	760	735	740	45304300	741.4	744.95	812.567	893.6	50.69
18-04-2017	740	770	735	770	216737100	742.2	744.7	810.767	892.2	60.73
20-04-2017	760	775	750	760	64386200	742.8	744.35	808.933	890.65	56.59
21-04-2017	760	775	755	775	166314700	743.2	744.05	807.167	889.075	60.90
25-04-2017	775	815	765	805	224227400	744.1	744.25	805.633	887.8	67.78
26-04-2017	805	810	790	805	89845700	744.8	744.45	804.067	886.2	67.78
27-04-2017	805	810	790	800	95010000	745.5	744.65	802.3	884.475	65.55
28-04-2017	800	805	775	790	52665500	746.3	744.9	800.467	882.675	61.21
02-05-2017	790	800	780	790	103521100	747.1	745.15	798.433	880.775	61.21
03-05-2017	790	795	775	785	72546000	747.7	745.35	796.333	878.85	58.95
04-05-2017	780	795	780	785	72716400	748.1	745.55	794.133	876.775	58.95
05-05-2017	785	825	780	825	292589600	749.3	746.2	792.167	875.05	69.43
08-05-2017	825	850	815	835	168871200	750.5	746.9	790.4	873.375	71.39
09-05-2017	835	845	810	820	77590700	751.5	747.45	789.233	871.725	64.68
10-05-2017	820	830	795	795	98000100	752	747.75	787.833	869.775	55.33
12-05-2017	795	805	755	765	99397400	752	747.85	786.333	867.725	46.63
15-05-2017	765	775	750	765	79491000	752.3	748.05	784.8	865.775	46.63
16-05-2017	760	775	730	740	83098500	752.2	748	783.1	863.7	40.47
17-05-2017	740	750	720	725	102872900	752	747.85	781.367	861.525	37.29
18-05-2017	720	730	710	715	92178100	752.1	747.8	779.767	859.35	35.30
19-05-2017	715	740	710	740	159230800	752.4	747.95	778.233	857.3	43.43
22-05-2017	740	755	735	745	41407800	753.1	748.2	776.8	855.3	44.92
23-05-2017	750	750	735	745	18805800	753.4	748.5	775.5	853.35	44.92
24-05-2017	735	740	725	730	6853100	753.5	748.75	773.933	851.15	41.15
26-05-2017	730	735	725	725	13748400	753.5	748.9	772.467	849.075	39.95
29-05-2017	725	730	710	710	15396300	753.1	748.9	771	846.85	36.49
30-05-2017	710	720	710	715	27295400	752.9	748.8	769.6	844.475	38.40
31-05-2017	715	715	680	680	290187500	752	748.35	767.933	841.975	31.30
02-06-2017	680	695	665	685	110211400	751.2	748	766.367	839.575	33.20
05-06-2017	690	695	680	685	34029700	750.2	747.65	764.833	837.2	33.20
06-06-2017	680	685	650	650	57296500	748.5	746.25	763.167	834.6	27.12
07-06-2017	650	655	630	630	33782400	746.1	744.65	761.333	831.925	24.37
08-06-2017	635	650	625	630	47578800	743.8	743.15	759.5	829.225	24.37
09-06-2017	630	650	610	635	114170800	741.6	741.8	757.8	826.65	26.53
12-06-2017	640	645	630	640	29487300	739.4	740.4	756.233	824.1	28.72
13-06-2017	640	640	630	635	9894300	737.2	739	754.533	821.425	27.82
14-06-2017	640	665	635	655	50445400	735.6	737.85	752.867	818.925	36.36
15-06-2017	655	655	635	645	42039700	733.9	736.8	751.167	816.35	34.18
16-06-2017	645	650	635	635	24322300	732	735.95	749.533	813.75	32.11
19-06-2017	640	645	635	635	6026400	730.1	735.1	747.933	811.2	32.11
20-06-2017	635	645	635	640	6552900	728.4	734.15	746.333	808.6	34.42
21-06-2017	635	665	635	660	28767600	727	733.2	744.8	806.15	42.78
22-06-2017	660	675	655	660	30122500	725.5	732.5	743.267	803.875	42.78
03-07-2017	660	695	655	695	37731000	724.8	732.15	742	801.65	54.54
04-07-2017	695	700	680	695	30627600	724.1	731.85	740.733	799.625	54.54
05-07-2017	695	705	685	695	30648100	723.5	731.55	739.633	797.775	54.54
06-07-2017	695	700	685	690	26708900	722.7	731.2	738.733	795.975	52.61
07-07-2017	695	695	685	695	15680700	722	730.95	738.1	794.225	54.35
10-07-2017	695	720	695	710	86288300	720.7	730.75	737.6	792.55	59.19
11-07-2017	710	720	695	715	109594100	719.9	730.55	737	790.9	60.69
12-07-2017	715	730	700	715	127954100	719.4	730.4	736.433	789.275	60.69
13-07-2017	715	725	710	720	112178000	718.4	730.3	735.933	787.675	62.29
14-07-2017	720	735	710	735	98826400	717.9	730.35	735.533	786.175	66.68
17-07-2017	735	750	730	745	101028900	717.3	730.25	735.133	784.7	69.25
18-07-2017	745	750	725	725	67079200	715.7	729.9	734.733	783.15	59.39
19-07-2017	725	730	715	725	63797500	714.1	729.45	734.333	781.575	59.39
20-07-2017	725	730	715	720	49159900	712.5	729	733.933	779.85	57.03
21-07-2017	720	725	705	705	77071400	710.8	728.55	733.533	778.05	50.55
24-07-2017	700	705	690	700	70343300	709	728.05	733.1	776.075	48.57
25-07-2017	700	700	670	675	49236400	706.8	727.25	732.5	773.95	40.11
26-07-2017	675	700	670	685	67941900	704.8	726.45	731.967	771.8	44.29
27-07-2017	685	695	675	685	53309800	702	725.65	731.467	769.625	44.29
28-07-2017	685	705	680	685	87522500	699	724.75	730.933	767.55	44.29
31-07-2017	690	715	690	715	105309300	696.9	724.2	730.6	766.15	55.84
01-08-2017	715	720	700	705	57701900	695.1	723.55	730.2	764.65	51.97
02-08-2017	705	740	700	740	198074200	694.6	723.3	730.1	763.4	61.92
03-08-2017	730	745	715	715	35236500	693.6	722.95	729.9	762	53.41
04-08-2017	715	740	710	735	128960300	693.5	722.85	729.833	760.7	58.34
07-08-2017	735	750	735	735	67365900	693.7	722.85	729.8	759.45	58.34
08-08-2017	735	750	730	750	87872000	694.4	723.25	730	758.425	61.85
09-08-2017	750	780	745	770	110229800	695	723.7	730.3	757.425	65.97
10-08-2017	770	795	760	780	60273700	695.7	724.4	730.7	756.525	67.84
11-08-2017	780	780	755	760	21150200	696	724.7	731	755.625	60.66
14-08-2017	760	790	755	775	68710900	696.9	725.2	731.467	754.675	63.76
15-08-2017	775	790	765	780	56351400	698	725.75	731.933	753.85	64.76
16-08-2017	780	790	775	785	38818700	699.5	726.3	732.433	753.125	65.77
18-08-2017	785	800	780	785	56190200	700.9	726.9	732.833	752.425	65.77
21-08-2017	775	795	775	790	34386200	703.1	727.55	733.267	751.725	66.87
22-08-2017	790	800	775	785	39801500	705.1	728.15	733.7	751.05	64.63
23-08-2017	780	790	770	780	23039300	707	728.6	734.1	750.375	62.37
24-08-2017	780	790	770	780	56949600	709.6	729.05	734.033	749.775	62.37
25-08-2017	780	790	770	780	34055800	712.6	729.35	733.967	749.15	62.37
28-08-2017	780	800	775	795	86656400	715.9	729.85	734.067	748.6	66.72
29-08-2017	795	800	785	795	49687900	719.1	730.35	734.233	748.125	66.72
30-08-2017	795	805	780	790	51493900	722.1	730.75	734.3	747.7	63.87
31-08-2017	790	800	785	785	78730900	725.1	731.15	734.367	747.175	61.05
04-09-2017	780	795	760	765	33257500	727.3	731.45	734.333	746.475	51.31
05-09-2017	765	785	725	735	78003300	729.1	731.5	734.233	745.65	40.80
06-09-2017	735	740	710	720	37688000	730.8	731.4	734.233	744.85	36.75
07-09-2017	720	730	690	720	53047500	732.5	731.3	734.233	744.075	36.75
08-09-2017	720	755	720	735	60156000	734.4	731.4	734.233	743.35	43.28
11-09-2017	735	760	730	750	48000800	736.2	731.6	734.2	742.65	48.96
12-09-2017	750	770	740	755	54991100	738.1	731.8	734.367	741.975	50.73
13-09-2017	755	760	725	725	44548000	738.7	731.75	734.333	741.175	41.44
14-09-2017	725	750	720	745	41616700	739.7	731.9	734.467	740.475	48.25
15-09-2017	740	760	740	745	62630000	740.7	732.1	734.6	739.9	48.25
18-09-2017	745	755	725	745	29405600	741.8	732.25	734.733	739.5	48.25
19-09-2017	730	760	730	750	52879700	742.9	732.45	734.933	739.3	50.06
20-09-2017	750	760	740	745	33020300	743.6	732.15	735.033	739.1	48.24
22-09-2017	745	755	735	745	41142500	744.2	732.05	735.1	738.8	48.24
25-09-2017	745	755	740	750	47299700	744.9	732.15	735.233	738.55	50.33
26-09-2017	745	750	735	740	45539200	745.3	731.85	735.3	738.275	46.30
27-09-2017	740	745	730	735	37920500	745.3	731.6	735.333	737.975	44.39
28-09-2017	730	740	710	725	71971200	744.9	731.1	735.133	737.575	40.76
29-09-2017	725	735	710	725	62735200	744.9	730.3	734.9	737.275	40.76
02-10-2017	725	745	720	740	69942000	745.2	729.65	734.7	737.05	48.14
03-10-2017	740	745	715	725	72084400	745.3	728.9	734.433	736.775	42.44
04-10-2017	725	740	725	730	86067100	745.8	728.3	734.3	736.6	44.79
05-10-2017	730	735	720	730	55942300	746.4	727.7	734.167	736.425	44.79
06-10-2017	730	735	720	735	54284700	747.6	727.2	734.033	736.275	47.28
09-10-2017	735	745	730	735	77981000	748.6	726.7	733.833	736.125	47.28
10-10-2017	735	745	730	735	65377500	749.6	725.8	733.633	736	47.28
11-10-2017	735	740	725	735	56676000	750.6	724.8	733.367	735.85	47.28
12-10-2017	735	740	725	740	147959000	751.1	724	733.167	735.725	50.29
13-10-2017	735	740	725	730	30778600	751.6	723.35	732.9	735.55	44.78
16-10-2017	730	735	715	725	29889900	751.3	722.95	732.633	735.4	42.28
17-10-2017	725	730	720	720	27178700	751.4	722.5	732.433	735.275	39.88
18-10-2017	720	720	695	705	30838500	750.8	722.15	732.167	735.075	33.71
19-10-2017	705	715	700	710	40496600	750.3	722	732	734.925	37.20
20-10-2017	710	725	700	725	114319900	749.8	722.1	732.1	734.95	46.33
23-10-2017	725	730	710	710	33910600	748.6	721.8	732	734.875	40.06
24-10-2017	710	710	700	705	50105900	747.1	721.4	731.967	734.8	38.20
25-10-2017	705	710	695	705	45793700	746	721	731.8	734.75	38.20
26-10-2017	705	710	695	700	52471000	744.5	720.7	731.633	734.725	36.25
27-10-2017	700	705	690	700	37390800	742.9	720.45	731.467	734.675	36.25
30-10-2017	695	700	680	690	47595100	741	720.25	731.2	734.575	32.42
31-10-2017	685	700	675	690	130064900	739.1	720	730.967	734.4	32.42
01-11-2017	685	685	660	675	47987900	736.8	719.95	730.633	734.15	27.38
02-11-2017	675	680	660	660	25099300	734.3	719.7	730.2	733.85	23.46
03-11-2017	655	655	635	645	41593000	731.6	719.3	729.6	733.475	20.32
06-11-2017	645	660	635	645	36292300	728.9	719.25	729	732.75	20.32
07-11-2017	645	650	640	645	43111600	726.2	719.4	728.3	732.025	20.32
08-11-2017	645	650	640	645	43585800	723.2	719.55	727.633	731.35	20.32
09-11-2017	645	650	635	635	41702900	720	719.55	726.9	730.675	18.15
10-11-2017	635	650	635	645	131870900	717.1	719.6	726.2	730	26.61
13-11-2017	640	650	630	635	82107000	714.1	719.6	725.467	729.3	23.94
14-11-2017	630	635	565	605	219494300	710.9	719.1	724.6	728.475	18.09
15-11-2017	590	625	585	615	192128300	708.5	718.8	723.833	727.8	24.70
16-11-2017	610	640	610	625	173317200	706.6	718.7	723.133	727.325	30.72
17-11-2017	625	640	615	630	120727700	704.8	718.65	722.467	726.875	33.58
20-11-2017	630	640	625	635	96166900	702.8	718.6	721.867	726.375	36.41
21-11-2017	630	640	620	625	70268500	700.3	718.25	721.167	725.725	33.35
22-11-2017	625	625	615	620	95883300	697.6	717.85	720.4	725.175	31.91
23-11-2017	615	625	610	615	54988800	695.4	717.05	719.633	724.6	30.49
24-11-2017	615	640	610	630	147469700	693.1	716.4	718.967	724.125	39.23
27-11-2017	630	640	595	615	126055600	690.5	715.6	718.233	723.575	34.55
28-11-2017	610	620	590	605	159365400	687.7	714.75	717.4	722.975	31.82
29-11-2017	600	610	585	600	117466100	684.7	713.8	716.533	722.375	30.53
30-11-2017	595	615	575	575	1226781100	681.3	712.45	715.2	721.6	25.04
04-12-2017	575	580	525	540	199825000	677.2	710.7	713.767	720.625	19.69
05-12-2017	535	550	510	545	267316200	673.1	709	712.467	719.7	22.25
06-12-2017	545	560	535	550	133473200	669.3	707.3	711	718.8	24.82
07-12-2017	550	560	540	550	140565600	665.6	705.45	709.6	717.9	24.82
08-12-2017	545	560	540	555	159926100	662.2	703.55	708.133	716.9	27.60
11-12-2017	555	575	525	570	325357100	659.1	702	706.567	715.95	35.32
12-12-2017	570	575	560	560	58410600	655.5	700.35	704.933	714.9	32.81
13-12-2017	555	565	540	545	63879100	651.9	698.6	703.233	713.8	29.43
14-12-2017	540	555	540	550	63533000	648.3	697.05	701.633	712.8	31.95
15-12-2017	545	555	540	540	39701100	644.5	695.45	699.967	711.75	29.67
18-12-2017	540	550	520	520	44451900	640.2	693.9	698.2	710.575	25.71
19-12-2017	525	530	500	500	95804500	635.5	692.05	696.3	709.25	22.49
20-12-2017	500	505	482	482	53146900	630.44	690.02	694.013	707.835	20.05
21-12-2017	480	486	476	478	93119300	625.3	687.95	691.633	706.35	19.54
22-12-2017	478	492	476	478	78152900	620.06	685.58	689.353	704.89	19.54
27-12-2017	482	486	480	480	18028700	615.06	683.33	687.253	703.44	20.70
28-12-2017	490	498	484	486	46500900	610.28	680.79	685.393	702.045	24.24
29-12-2017	490	494	486	488	31618600	605.64	678.52	683.547	700.735	25.44
02-01-2018	490	492	484	484	20646800	601.22	676.01	681.84	699.43	24.60
03-01-2018	484	488	482	482	29490000	596.66	673.48	680.22	698.165	24.17
04-01-2018	486	490	482	490	24767300	591.96	670.88	678.72	697.065	29.45
05-01-2018	490	494	488	490	14505400	587.56	668.08	677.053	695.89	29.45
08-01-2018	492	505	490	498	34581200	583.42	665.26	675.407	694.83	34.73
09-01-2018	500	505	498	500	26561400	579.32	662.66	673.773	693.68	36.01
10-01-2018	500	505	496	498	18390900	575.28	659.89	672.227	692.545	35.26
11-01-2018	498	500	482	488	30009600	571.04	656.97	670.647	691.36	31.71
12-01-2018	488	492	482	484	14830900	566.92	653.96	669.14	690.13	30.39
15-01-2018	484	490	484	486	9733600	562.84	650.97	667.613	688.935	31.92
16-01-2018	492	492	484	488	10305300	559.1	647.95	666.333	687.75	33.49
17-01-2018	490	520	488	505	70563200	556	645.15	665.133	686.65	45.07
18-01-2018	510	530	505	515	54656100	553.4	642.5	664	685.55	50.53
19-01-2018	520	530	510	510	32522800	550.7	639.8	663.067	684.425	47.96
22-01-2018	515	520	500	500	29381300	547.8	637	662.2	683.175	43.23
23-01-2018	500	510	500	505	20711300	545	634.1	661.367	681.975	46.10
24-01-2018	505	515	500	510	27748400	542.5	631.25	660.533	680.8	48.87
25-01-2018	510	515	500	500	20899100	539.6	628.35	659.6	679.55	43.99
26-01-2018	505	560	505	545	90445600	537.8	625.95	659	678.55	62.26
29-01-2018	550	590	550	575	118734600	537.2	624.05	658.467	677.75	69.42
30-01-2018	580	585	550	555	42573000	536	622.25	657.867	676.875	61.09
31-01-2018	550	565	535	550	38787500	534.5	620.55	657.3	675.975	59.18
01-02-2018	550	570	550	560	23367100	533.1	618.95	656.8	675.125	61.76
02-02-2018	565	570	550	550	17557200	531.4	617.1	656.2	674.25	57.83
05-02-2018	540	545	525	535	25747500	529.6	614.95	655.367	673.275	52.44
06-02-2018	520	520	500	505	38588900	527.3	612.45	654.333	672.125	43.68
07-02-2018	520	530	505	510	26263000	525.2	610.3	653.1	671.025	45.32
08-02-2018	515	530	510	520	13246700	523	608.05	651.933	669.975	48.54
09-02-2018	510	515	500	510	24968100	520.9	605.7	650.7	668.9	45.64
12-02-2018	505	525	505	520	17778000	519.2	603.45	649.567	667.85	48.93
13-02-2018	520	530	515	520	15483800	517.6	601.15	648.4	666.8	48.93
14-02-2018	520	525	515	520	9179700	516.5	598.9	647.133	665.525	48.93
15-02-2018	515	530	515	520	9586500	516.1	596.65	645.833	664.35	48.93
19-02-2018	520	525	515	515	19602100	515.5	594.3	644.5	663.225	47.02
20-02-2018	515	520	505	505	30369500	514.6	591.95	643.067	661.9	43.37
21-02-2018	510	515	505	505	13622200	513.7	589.65	641.533	660.625	43.37
22-02-2018	505	510	505	505	11328400	512.7	587.45	639.933	659.275	43.37
23-02-2018	505	510	505	505	6654700	511.4	585.25	638.467	657.775	43.37
26-02-2018	505	520	505	515	13117100	510.5	583	637.067	656.325	48.72
27-02-2018	515	525	505	505	20421700	509.7	580.8	635.633	654.85	44.22
28-02-2018	510	520	505	515	38400700	509	578.65	634.367	653.475	49.27
01-03-2018	515	520	510	510	38060600	508.4	576.45	633.1	652.075	46.98
02-03-2018	510	515	505	505	26250600	508.1	574.15	631.967	650.675	44.74
05-03-2018	505	510	500	500	18873500	508.1	571.8	630.733	649.25	42.55
06-03-2018	505	510	500	500	13304600	508.46	569.45	629.5	647.625	42.55
07-03-2018	500	505	486	486	40759200	508.62	566.96	628.173	645.88	36.73
08-03-2018	490	498	486	496	18637100	508.98	564.52	626.713	644.26	42.76
09-03-2018	500	500	490	496	13093800	509.3	562.18	625.32	642.765	42.76
12-03-2018	498	505	496	505	14072300	509.68	559.98	623.753	641.465	47.93
13-03-2018	505	510	496	500	15287000	509.92	557.78	622.32	640.14	45.47
14-03-2018	498	500	490	492	9231300	510.08	555.65	620.7	638.9	41.78
15-03-2018	488	500	488	492	9755000	510.28	553.47	619.08	637.735	41.78
16-03-2018	490	494	484	484	19620000	510.16	551.06	617.307	636.58	38.18
19-03-2018	488	490	482	490	9053600	510.16	548.86	615.44	635.33	42.20
20-03-2018	482	484	474	482	20776000	509.84	546.63	613.453	634.015	38.60
21-03-2018	486	488	480	480	8598700	509.44	544.38	611.587	632.69	37.73
22-03-2018	482	486	478	480	8681600	509.08	542.18	609.62	631.44	37.73
23-03-2018	474	480	466	480	19372300	508.92	539.98	607.62	630.215	37.73
26-03-2018	476	478	468	478	14509000	508.8	537.86	605.573	629.055	36.70
27-03-2018	478	480	470	480	9259800	508.68	535.76	603.54	627.88	38.51
28-03-2018	476	478	470	478	12293000	508.48	533.79	601.46	626.87	37.36
29-03-2018	478	480	472	480	6036700	507.98	531.99	599.427	625.845	39.31
02-04-2018	480	486	476	484	6991100	507.36	530.38	597.453	624.84	43.12
03-04-2018	482	486	476	486	4834800	506.88	528.79	595.493	624.02	44.99
04-04-2018	486	490	472	476	15034800	506.4	527.1	593.467	623.25	38.24
05-04-2018	476	486	476	484	5097500	505.98	525.49	591.393	622.52	45.31
06-04-2018	482	484	478	484	4434300	505.46	523.98	589.32	621.765	45.31
09-04-2018	478	486	478	486	4156400	505.18	522.39	587.293	620.995	47.06
10-04-2018	486	488	478	484	10613600	503.96	520.88	585.287	620.24	45.49
11-04-2018	488	488	480	484	7313900	502.14	519.67	583.413	619.385	45.49
12-04-2018	480	482	474	480	8900700	500.64	518.32	581.713	618.56	42.22
13-04-2018	476	480	476	478	5356700	499.2	516.85	580.1	617.775	40.64
16-04-2018	478	480	474	480	14221000	497.6	515.35	578.5	617	42.94
17-04-2018	480	480	474	480	5267400	496.2	513.8	576.8	616.2	42.94
18-04-2018	476	482	472	472	9404900	494.94	512.27	574.947	615.26	36.42
19-04-2018	472	480	470	472	8843500	494.28	510.79	573.06	614.32	36.42
20-04-2018	470	478	468	478	12838800	493.64	509.42	571.413	613.235	43.83
23-04-2018	474	478	472	476	9541200	492.76	507.88	569.62	612.14	42.07
24-04-2018	472	478	470	472	3535300	492	506.45	567.8	611.025	38.72
25-04-2018	470	470	452	460	18400100	490.8	505	565.9	609.875	30.79
26-04-2018	460	460	442	450	24851700	489.4	503.5	563.9	608.65	26.01
27-04-2018	450	456	438	448	28435600	487.96	502.23	561.92	607.34	25.17
30-04-2018	440	450	440	446	36420000	486.48	501.29	559.927	605.995	24.32
02-05-2018	446	448	440	444	14984300	485.06	500.28	557.887	604.64	23.47
03-05-2018	438	440	412	418	30689700	483.32	498.96	555.74	603.13	15.76
04-05-2018	418	420	398	420	23607600	481.62	497.66	553.64	601.555	17.99
07-05-2018	418	420	410	412	10259100	479.76	496.23	551.553	599.89	16.15
08-05-2018	420	420	390	396	15249800	477.58	494.49	549.36	598.245	13.23
09-05-2018	388	436	374	400	126449600	475.28	492.89	547.093	596.62	17.25
11-05-2018	400	406	388	404	41367700	473.26	491.48	544.953	595.04	21.19
14-05-2018	400	404	388	402	23079100	471	490	542.767	593.525	20.67
15-05-2018	400	400	392	400	33941900	468.8	488.6	540.567	592.025	20.12
16-05-2018	392	398	388	388	22500900	466.46	487.28	538.253	590.59	17.21
17-05-2018	388	398	384	390	33722700	464.26	486.18	535.953	589.115	19.31
18-05-2018	388	398	384	384	21940300	461.94	485.2	533.613	587.61	17.85
21-05-2018	382	388	376	378	20581100	459.78	484.2	531.233	586.075	16.50
22-05-2018	380	382	374	374	20742900	457.34	483.16	528.793	584.37	15.65
23-05-2018	374	378	368	368	21938900	454.78	482.04	526.38	582.685	14.46
24-05-2018	368	378	368	374	29251600	452.16	480.92	524.04	580.855	20.97
25-05-2018	374	388	374	378	40580900	449.72	479.82	521.76	579.17	25.07
28-05-2018	382	396	378	390	60765200	447.68	478.88	519.66	577.445	35.82
30-05-2018	390	402	384	388	49356000	445.6	477.94	517.513	575.71	34.92
31-05-2018	388	392	376	378	41749800	443.48	476.82	515.2	573.85	30.76
04-06-2018	378	380	370	372	11488200	441.12	475.64	512.947	571.86	28.56
05-06-2018	370	376	370	370	31881600	438.88	474.36	510.713	569.81	27.85
06-06-2018	374	378	370	372	21008100	436.72	473.08	508.493	567.87	29.74
07-06-2018	376	382	374	376	34684800	434.64	471.86	506.333	565.875	33.50
08-06-2018	376	380	362	362	30192700	432.28	470.6	504.08	563.785	27.88
20-06-2018	362	364	334	350	52804800	429.72	469.26	501.813	561.61	24.14
21-06-2018	346	354	336	336	28256900	426.84	467.76	499.453	559.365	20.66
22-06-2018	332	350	322	342	107176600	424.12	466.3	497.233	557.125	25.61
25-06-2018	350	396	338	340	56879900	421.32	464.65	495.1	554.9	25.05
26-06-2018	340	354	334	350	34284100	418.64	463	493.133	552.75	32.96
27-06-2018	342	358	336	348	19531000	415.88	461.38	491.153	550.59	32.23
28-06-2018	356	356	334	340	23550300	413.16	459.78	489.12	548.39	29.41
29-06-2018	340	346	336	340	18913900	410.28	458.13	487.087	546.115	29.41
02-07-2018	340	346	330	334	9581800	407.28	456.37	485.08	543.81	27.33
03-07-2018	340	350	324	324	67471800	404.04	454.61	482.94	541.48	24.26
04-07-2018	324	350	324	348	78179900	401.32	452.64	481.027	539.295	41.32
05-07-2018	350	364	346	364	63420100	398.92	450.53	479.42	537.29	49.49
06-07-2018	362	372	350	366	70582000	396.64	448.64	477.76	535.445	50.42
09-07-2018	366	378	356	372	77686300	394.52	446.86	476.073	533.705	53.20
10-07-2018	376	386	368	376	39344200	392.44	445.02	474.38	531.985	55.01
11-07-2018	376	402	376	392	91636200	390.68	443.44	472.76	530.27	61.44
12-07-2018	392	402	392	398	29443100	389.2	442.07	471.247	528.51	63.55
13-07-2018	394	404	388	398	60088500	387.72	441	469.767	526.725	63.55
16-07-2018	398	404	390	398	25987700	386.12	439.88	468.32	525.09	63.55
17-07-2018	398	404	386	392	23730100	384.44	438.6	466.733	523.325	59.49
18-07-2018	396	402	390	392	28866700	382.84	437.42	465.247	521.56	59.49
19-07-2018	394	400	388	390	27544600	381.44	436.12	463.813	519.785	58.06
20-07-2018	390	404	390	400	48051400	380.44	434.92	462.48	518.035	62.87
23-07-2018	400	404	400	402	11495300	379.52	433.74	461.327	516.32	63.77
24-07-2018	404	414	402	408	67334800	378.76	432.62	460.447	514.635	66.39
25-07-2018	410	412	404	404	14214300	377.96	431.51	459.507	512.905	63.11
26-07-2018	408	408	386	392	43627000	377.44	430.38	458.453	511.165	54.43
27-07-2018	394	398	378	388	27560500	376.8	429.21	457.373	509.43	51.87
30-07-2018	388	396	380	386	24697700	376.28	428.02	456.247	507.735	50.59
31-07-2018	382	382	366	366	10464500	375.68	426.63	454.887	505.94	39.96
01-08-2018	370	374	364	368	7511100	375.04	425.16	453.607	504.08	41.29
02-08-2018	370	374	362	366	4410300	374.28	423.77	452.413	502.285	40.33
03-08-2018	370	370	366	366	4756300	373.56	422.28	451.187	500.465	40.33
06-08-2018	370	386	366	370	22784800	372.96	420.88	450.053	498.665	43.39
07-08-2018	370	392	370	372	62340900	372.64	419.55	449.067	496.85	44.91
08-08-2018	374	386	368	368	53589800	372.2	418.23	448.187	495.015	42.45
09-08-2018	368	384	366	368	71267200	371.88	416.91	447.427	493.18	42.45
10-08-2018	370	374	360	360	35583400	371.52	415.65	446.64	491.305	37.68
13-08-2018	358	360	338	342	6376200	370.88	414.11	445.733	489.315	29.61
14-08-2018	348	370	332	352	54979900	370.56	412.67	444.88	487.425	37.60
15-08-2018	356	366	348	360	27806000	370.28	411.22	444.04	485.6	43.16
16-08-2018	360	364	350	350	18746600	369.72	409.72	443.12	483.75	38.54
20-08-2018	358	364	350	356	9662600	369.04	408.36	442.267	482.005	42.52
21-08-2018	356	362	352	352	5232800	368.32	406.96	441.4	480.215	40.63
23-08-2018	352	362	352	354	6032300	367.84	405.66	440.493	478.36	42.02
24-08-2018	356	362	352	352	6396400	367.44	404.28	439.573	476.57	40.99
27-08-2018	354	356	348	348	2880300	367	402.94	438.573	474.785	38.93
28-08-2018	348	354	344	350	2444700	366.56	401.64	437.573	473.01	40.54
29-08-2018	346	350	344	348	1458800	366	400.32	436.573	471.25	39.42
30-08-2018	344	354	344	346	3140400	365.68	398.98	435.627	469.48	38.28
31-08-2018	342	358	342	356	11228100	365.8	397.76	434.773	467.81	46.58
03-09-2018	350	364	350	358	5833900	366.24	396.54	433.92	466.15	48.08
04-09-2018	360	362	350	350	6998300	366.4	395.26	433	464.525	42.88
05-09-2018	350	358	324	324	10274700	366.08	393.7	431.793	462.845	31.11
06-09-2018	316	348	314	320	18200300	365.48	392.06	430.493	461.22	29.76
07-09-2018	316	342	316	332	18574600	365.16	390.52	429.307	459.655	38.41
10-09-2018	326	358	324	350	29985800	365.36	389.26	428.307	458.18	48.64
12-09-2018	350	362	344	348	12859800	365.52	387.9	427.26	456.695	47.69
13-09-2018	350	356	348	348	1125600	365.8	386.54	426.18	455.26	47.69
14-09-2018	348	364	348	362	10843600	366.56	385.3	425.26	453.845	54.83
17-09-2018	362	368	362	364	16655800	366.88	384.1	424.053	452.49	55.76
18-09-2018	362	366	352	356	18477200	366.72	382.82	422.593	451.245	51.22
19-09-2018	362	364	356	358	8516300	366.56	381.6	421.28	449.96	52.27
20-09-2018	356	364	356	360	20016700	366.32	380.42	420.013	448.635	53.34
21-09-2018	360	362	338	338	38564800	365.56	379	418.533	447.175	42.09
24-09-2018	340	348	326	336	26341600	364.44	377.56	417.107	445.68	41.24
25-09-2018	330	346	326	328	27155700	363.04	376.12	415.727	444.195	37.93
26-09-2018	330	352	326	340	55979700	361.88	374.8	414.627	442.795	45.05
27-09-2018	342	350	336	340	26122000	360.72	373.42	413.493	441.42	45.05
28-09-2018	344	348	338	344	32514300	359.76	372.1	412.32	439.99	47.38
01-10-2018	344	346	336	338	2251200	358.68	370.76	411.173	438.605	44.34
02-10-2018	336	346	334	334	18625800	357.56	369.5	409.933	437.25	42.39
03-10-2018	334	346	320	322	82499800	356	368.22	408.613	435.86	37.11
04-10-2018	326	326	314	316	7509800	354.28	366.9	407.253	434.565	34.78
05-10-2018	316	316	308	310	9668700	352.32	365.54	405.853	433.415	32.57
08-10-2018	310	314	310	310	2516900	350.44	364.2	404.487	432.24	32.57
09-10-2018	310	310	302	304	11197500	348.68	363.06	403.147	431.01	30.34
10-10-2018	304	312	298	304	31291600	347	361.9	401.807	429.78	30.34
11-10-2018	302	312	294	304	41573900	345.36	360.82	400.467	428.525	30.34
12-10-2018	304	304	298	298	5108400	344	359.84	399.087	427.165	27.95
15-10-2018	296	300	276	290	42962400	342.44	358.74	397.587	425.815	25.11
16-10-2018	278	288	256	274	51802100	340.6	357.44	396.047	424.46	20.60
17-10-2018	274	308	274	288	74086400	339.04	356.3	394.533	423.15	32.09
18-10-2018	278	294	274	274	37327300	337.12	355.04	392.96	421.82	27.76
19-10-2018	274	292	264	276	71923600	335.2	353.92	391.433	420.6	29.23
22-10-2018	276	298	274	296	121780600	333.76	352.98	390.073	419.58	41.94
23-10-2018	296	314	290	298	51389200	332.36	352.12	388.727	418.66	43.04
24-10-2018	302	316	286	306	49320200	331.28	351.4	387.527	417.8	47.35
25-10-2018	296	308	290	300	63625800	330.44	350.66	386.22	416.91	44.62
26-10-2018	300	300	290	290	7578200	329.2	349.88	384.847	415.96	40.45
29-10-2018	288	290	282	288	9273600	327.76	349.02	383.4	414.97	39.65
30-10-2018	284	292	278	290	60340000	326.56	348.14	382	413.98	40.91
31-10-2018	292	296	280	280	55606600	325.04	347.04	380.587	412.96	36.78
01-11-2018	274	292	274	276	60185500	323.52	345.92	379.147	411.93	35.25
02-11-2018	278	294	276	282	69434600	322.08	344.96	377.8	410.89	39.33
05-11-2018	280	284	280	280	4556900	320.64	344.04	376.4	409.84	38.46
06-11-2018	280	286	280	284	5277100	319.36	343.18	375.08	408.77	41.26
07-11-2018	284	286	282	284	5535000	318.04	342.3	373.773	407.69	41.26
08-11-2018	286	290	280	284	77024800	316.76	341.38	372.467	406.62	41.26
09-11-2018	282	292	278	282	112447700	315.48	340.58	371.147	405.59	40.12
12-11-2018	280	282	278	280	12741100	313.96	339.88	369.827	404.57	38.96
13-11-2018	276	280	274	274	4261200	312.28	339.26	368.453	403.51	35.63
14-11-2018	274	276	264	266	6321400	310.6	338.5	367.04	402.4	31.74
15-11-2018	260	276	260	268	6313100	309.48	337.78	365.627	401.215	33.69
16-11-2018	268	278	268	274	4483700	308.56	337.02	364.227	400.01	39.29
19-11-2018	270	278	270	274	3227300	307.4	336.28	362.813	398.83	39.29
21-11-2018	274	280	268	276	6201400	305.92	335.64	361.48	397.71	41.21
22-11-2018	280	282	272	274	6419700	304.44	334.98	360.08	396.555	39.86
23-11-2018	272	278	272	274	7787100	302.96	334.38	358.68	395.375	39.86
26-11-2018	274	276	270	272	3604900	301.16	333.86	357.253	394.235	38.39
27-11-2018	270	276	270	272	2280600	299.32	333.1	355.84	392.87	38.39
28-11-2018	268	274	266	270	12182200	297.6	332.16	354.413	391.345	36.82
29-11-2018	270	274	264	264	7648200	295.72	331.14	352.973	389.89	32.52
30-11-2018	262	270	262	264	8001600	293.8	330.06	351.547	388.46	32.52
03-12-2018	268	274	264	272	4947900	292.48	329.02	350.16	387.02	42.84
04-12-2018	270	274	266	270	13100600	291.16	327.8	348.76	385.62	41.15
05-12-2018	266	270	264	266	3230600	289.92	326.48	347.387	384.275	37.92
06-12-2018	266	272	266	270	4816700	288.52	325.2	346.04	383.1	42.76
07-12-2018	266	270	262	262	119575800	286.96	323.84	344.6	381.86	36.61
10-12-2018	260	264	252	258	54050500	285.24	322.5	343.147	380.55	33.98
11-12-2018	258	260	256	260	5102000	283.68	321.18	341.733	379.3	36.44
12-12-2018	260	262	258	262	5983500	282.24	319.9	340.413	378.01	38.89
13-12-2018	262	266	260	264	6079000	281.08	318.54	339.173	376.73	41.33
14-12-2018	266	268	260	264	17997900	280.04	317.16	337.947	375.45	41.33
17-12-2018	264	264	254	254	41204000	278.92	315.62	336.667	374.12	33.57
18-12-2018	262	262	252	254	4492500	277.8	314.12	335.4	372.815	33.57
19-12-2018	256	268	254	254	41855600	276.8	312.74	334.307	371.56	33.57
20-12-2018	256	264	246	250	41577500	275.72	311.36	333.173	370.285	30.69
21-12-2018	254	262	246	248	68756000	274.6	309.98	332.08	369	29.33
26-12-2018	248	280	238	252	131650900	273.68	308.84	331.12	367.735	35.47
27-12-2018	252	270	248	254	104383700	272.96	307.7	330.147	366.43	38.35
28-12-2018	254	268	252	254	89072900	272.56	306.58	329.147	365.175	38.35
02-01-2019	256	264	248	252	68506900	271.84	305.44	328.147	363.86	36.46
03-01-2019	254	270	254	268	28378400	271.72	304.42	327.267	362.65	55.39
04-01-2019	262	270	262	264	10986800	271.48	303.34	326.44	361.445	51.28
07-01-2019	266	272	266	270	11055500	270.96	302.36	325.64	360.295	56.50
08-01-2019	260	268	260	266	3336400	270.32	301.34	324.853	359.125	52.46
09-01-2019	270	272	266	266	6308600	269.52	300.4	324.107	358.025	52.46
10-01-2019	266	270	258	260	21071500	268.72	299.58	323.347	356.845	46.67
11-01-2019	262	266	262	264	6627600	268.2	298.7	322.653	355.685	50.59
14-01-2019	264	270	262	266	25711500	267.76	297.76	321.933	354.49	52.47
15-01-2019	270	304	268	290	177121600	267.76	297.16	321.347	353.44	68.14
16-01-2019	294	298	284	286	48213900	267.88	296.46	320.653	352.41	64.33
17-01-2019	284	290	282	282	24870400	268	295.76	319.947	351.36	60.68
18-01-2019	286	286	274	274	19799200	267.84	294.96	319.253	350.31	54.07
21-01-2019	274	276	260	266	50230700	267.56	294.1	318.547	349.19	48.39
22-01-2019	266	270	262	266	42345600	267.2	293.28	317.853	348.11	48.39
23-01-2019	266	290	264	288	76231000	267.28	292.66	317.293	347.15	61.34
24-01-2019	292	308	288	290	104834600	267.4	292.08	316.72	346.2	62.27
25-01-2019	284	292	280	286	37380900	267.48	291.48	316.213	345.23	59.21
28-01-2019	288	292	282	286	33861200	267.6	290.78	315.787	344.27	59.21
29-01-2019	286	302	284	296	50724500	268.04	290.16	315.52	343.35	64.29
30-01-2019	300	300	288	288	29235600	268.48	289.54	315.16	342.4	58.06
31-01-2019	290	292	278	280	122266100	268.72	289.1	314.76	341.4	52.57
01-02-2019	282	284	276	276	22095700	268.76	288.66	314.267	340.36	50.02
04-02-2019	280	288	276	278	24442900	268.84	288.12	313.8	339.32	51.29
06-02-2019	278	294	278	290	49501900	269.12	287.52	313.467	338.39	58.17
07-02-2019	292	308	288	300	104388400	269.64	287.04	313.2	337.47	62.87
08-02-2019	300	318	298	308	175577900	270.32	286.64	313.027	336.59	66.15
11-02-2019	310	314	294	296	83825300	270.8	285.98	312.84	335.64	57.89
12-02-2019	296	298	280	286	58588200	271.08	285.2	312.427	334.65	52.06
13-02-2019	286	292	282	286	23646400	271.4	284.5	311.907	333.66	52.06
14-02-2019	288	296	282	284	35698100	271.8	283.76	311.36	332.68	50.87
15-02-2019	286	286	276	278	35875400	272.08	282.94	310.733	331.68	47.38
18-02-2019	284	284	276	278	16851700	272.2	282.34	310.08	330.67	47.38
19-02-2019	280	286	274	276	50220900	272.32	281.74	309.307	329.65	46.15
20-02-2019	280	288	276	286	68490700	272.72	281.32	308.56	328.72	52.74
21-02-2019	290	292	282	286	37622400	273.04	280.78	307.813	327.79	52.74
22-02-2019	286	288	280	282	21312200	273.44	280.2	307.04	326.81	49.90
25-02-2019	282	288	280	280	21015400	273.88	279.56	306.293	325.83	48.50
26-02-2019	282	282	276	278	17094000	274.24	278.96	305.533	324.86	47.08
27-02-2019	276	290	276	290	68279200	274.8	278.52	304.867	324.01	55.52
28-02-2019	290	316	290	312	387368500	275.76	278.42	304.28	323.32	66.17
01-03-2019	314	324	312	312	210944100	276.72	278.38	303.68	322.64	66.17
04-03-2019	312	314	298	300	116373300	277.64	278.28	302.96	321.91	57.46
05-03-2019	300	300	274	278	247745900	278.12	277.96	302.12	321.08	45.62
06-03-2019	280	280	252	258	217401900	278.2	277.5	301.227	320.28	37.96
08-03-2019	258	268	254	260	78591400	278.4	277.06	300.373	319.48	39.06
11-03-2019	260	264	252	256	33480800	278.56	276.58	299.507	318.7	37.62
12-03-2019	256	262	236	254	204307800	278.6	276.14	298.76	317.99	36.89
13-03-2019	258	260	248	256	63373000	278.64	275.8	298.013	317.27	38.18
14-03-2019	256	278	254	268	280918500	278.92	275.74	297.36	316.59	45.42
15-03-2019	272	294	270	286	270630800	279.6	275.72	296.827	316.01	54.10
18-03-2019	286	296	278	292	146710600	280.08	275.9	296.307	315.47	56.58
19-03-2019	294	298	284	290	71645100	280.6	276.04	295.76	314.98	55.51
20-03-2019	294	298	286	294	80669200	281.08	276.02	295.267	314.5	57.26
21-03-2019	296	308	294	304	244706900	281.84	276.08	294.84	314.1	61.35
22-03-2019	304	310	298	306	105819100	282.64	276.08	294.48	313.74	62.13
25-03-2019	306	306	286	286	104456800	283.16	275.94	294.107	313.3	51.02
26-03-2019	288	304	286	294	104100100	283.76	275.98	293.72	312.93	54.53
27-03-2019	294	302	290	294	89728600	284.32	276.04	293.28	312.53	54.53
28-03-2019	294	302	292	294	66973400	284.4	276.08	292.907	312.11	54.53
29-03-2019	294	300	288	288	35136000	284.44	276.16	292.453	311.6	51.10
01-04-2019	288	300	282	296	120005800	284.72	276.36	292.08	311.14	55.15
02-04-2019	298	302	292	298	84208000	285.2	276.52	291.707	310.74	56.12
04-04-2019	298	300	294	296	64908000	285.8	276.68	291.333	310.36	54.84
05-04-2019	296	308	294	306	140529200	286.6	276.9	291.053	310.04	59.80
08-04-2019	308	314	302	306	128449200	286.96	277.12	290.76	309.71	59.80
09-04-2019	306	310	304	306	56375800	287.28	277.34	290.48	309.36	59.80
10-04-2019	308	308	300	306	30635400	287.68	277.58	290.213	309.08	59.80
11-04-2019	306	310	304	306	58215600	288.08	277.84	289.88	308.86	59.80
12-04-2019	306	310	304	308	68885000	288.32	278.18	289.547	308.72	61.04
15-04-2019	310	318	308	316	145672700	288.88	278.68	289.32	308.59	65.61
16-04-2019	318	322	312	318	75482800	289.64	279.18	289.28	308.48	66.66
18-04-2019	320	336	312	330	256235200	290.72	279.74	289.347	308.38	72.17
22-04-2019	330	340	326	328	81636000	291.72	280.28	289.32	308.28	70.09
23-04-2019	326	336	322	330	81312000	292.52	280.82	289.187	308.23	70.99
24-04-2019	330	336	324	330	53469100	293.12	281.38	289.067	308.18	70.99
25-04-2019	330	336	326	328	93086800	293.52	281.92	288.933	308.15	68.60
26-04-2019	328	334	326	330	73414700	294.2	282.5	288.72	308.18	69.70
29-04-2019	330	334	322	326	50081900	295	283.04	288.467	308.07	64.81
30-04-2019	326	332	324	328	81678600	295.84	283.62	288.28	307.89	66.09
02-05-2019	316	330	308	328	77144900	296.72	284.26	288.08	307.7	66.09
03-05-2019	326	330	316	326	66236800	297.68	284.88	287.853	307.47	63.41
06-05-2019	326	326	318	322	38503900	298.56	285.38	287.747	307.2	58.33
07-05-2019	316	326	316	322	53005400	299.48	285.9	287.653	306.85	58.33
08-05-2019	320	326	316	324	33299900	300.24	286.48	287.627	306.48	60.18
09-05-2019	324	324	312	318	23452300	300.88	286.96	287.48	306.08	52.62
10-05-2019	318	318	302	318	30167600	301.6	287.52	287.333	305.68	52.62
13-05-2019	318	322	308	314	29302700	302.28	288.08	287.133	305.29	47.96
14-05-2019	314	322	304	314	65253500	303	288.62	286.973	304.9	47.96
15-05-2019	316	320	308	310	44378600	303.4	289.1	286.813	304.5	43.50
16-05-2019	310	310	298	298	29304600	303.12	289.44	286.653	303.99	33.44
17-05-2019	298	320	298	312	92719400	303.12	289.92	286.627	303.54	48.42
20-05-2019	314	316	310	316	21244700	303.44	290.54	286.667	303.08	51.77
21-05-2019	318	322	312	318	38129400	304.24	291.18	286.72	302.65	53.39
22-05-2019	318	320	312	316	21214900	305.4	291.8	286.8	302.27	51.52
23-05-2019	316	326	314	326	40620600	306.72	292.56	286.947	301.96	59.21
24-05-2019	326	330	322	326	34740000	308.12	293.34	287.093	301.66	59.21
27-05-2019	328	330	324	328	37521600	309.6	294.1	287.293	301.47	60.66
28-05-2019	328	334	324	324	54015700	310.96	294.8	287.52	301.25	56.35
29-05-2019	324	326	316	318	25139900	311.96	295.44	287.813	301.01	50.55
31-05-2019	316	324	314	322	60261000	312.68	296.14	288.04	300.79	53.96
10-06-2019	320	328	314	318	34508800	313.2	296.64	288.333	300.53	50.23
11-06-2019	318	324	310	314	40892500	313.68	297.14	288.587	300.24	46.76
12-06-2019	314	316	300	310	31907900	314	297.54	288.68	299.95	43.52
13-06-2019	310	310	300	308	33902000	314.08	297.96	288.747	299.65	41.95
14-06-2019	306	310	302	308	22101900	314.12	298.38	288.76	299.39	41.95
17-06-2019	308	310	302	308	27627500	314.56	298.86	288.813	299.22	41.95
18-06-2019	306	314	306	314	25772000	314.96	299.36	288.973	299.03	48.85
19-06-2019	314	324	310	318	67516800	315.44	299.88	289.173	298.82	52.87
20-06-2019	318	324	314	324	75571800	316.04	300.22	289.4	298.69	58.18
21-06-2019	324	340	324	338	267376600	317.04	300.74	289.787	298.6	67.40
24-06-2019	270	296	258	290	238180500	316.92	300.82	289.88	298.29	37.15
25-06-2019	292	294	266	280	126102800	316.56	300.88	289.867	297.92	33.75
26-06-2019	278	284	270	280	67207200	316.24	301.02	289.867	297.56	33.75
27-06-2019	280	282	266	270	101079200	315.52	301.06	289.773	297.17	30.51
28-06-2019	268	268	258	264	65841200	314.68	300.82	289.64	296.74	28.73
01-07-2019	264	280	254	272	335640600	314	300.64	289.56	296.36	34.24
02-07-2019	272	276	264	274	176996500	313.36	300.52	289.507	296	35.58
03-07-2019	270	272	264	268	108117200	312.6	300.34	289.427	295.56	33.38
04-07-2019	264	270	258	262	193052900	311.68	300	289.347	295.08	31.30
05-07-2019	264	268	258	260	224683700	310.56	299.72	289.307	294.63	30.61
08-07-2019	262	262	256	258	107913500	309.36	299.5	289.24	294.3	29.91
09-07-2019	256	270	248	268	495716800	308.12	299.42	289.2	294.04	37.65
10-07-2019	268	278	262	278	777198600	307.12	299.42	289.227	293.77	44.28
11-07-2019	278	288	268	286	798061900	306.24	299.38	289.293	293.45	48.95
12-07-2019	286	298	284	290	652367700	305.44	299.28	289.4	293.16	51.16
15-07-2019	290	292	276	288	637669500	304.64	299.08	289.493	292.86	49.99
16-07-2019	288	292	274	276	441529000	303.56	298.88	289.52	292.43	43.59
17-07-2019	276	282	270	276	257537200	302.56	298.78	289.547	291.99	43.59
18-07-2019	274	282	274	278	296924300	301.56	298.7	289.6	291.6	44.95
19-07-2019	282	286	280	284	310274100	300.68	298.7	289.733	291.23	48.94
22-07-2019	286	286	276	280	114014700	299.76	298.72	289.84	290.83	46.52
23-07-2019	280	284	276	278	237090200	298.88	298.72	289.88	290.53	45.31
24-07-2019	278	282	276	280	208292700	298.04	298.76	289.947	290.25	46.80
25-07-2019	282	282	276	280	229993400	297.16	298.7	290.04	290.01	46.80
26-07-2019	280	280	272	274	112693100	296.28	298.58	290.067	289.68	42.76
29-07-2019	276	276	264	274	189218700	295.4	298.5	290.147	289.35	42.76
30-07-2019	272	284	272	280	352498000	294.72	298.5	290.293	289.03	47.97
31-07-2019	280	284	274	280	323371100	294.04	298.52	290.427	288.74	47.97
01-08-2019	280	284	276	282	197563600	293.48	298.44	290.56	288.48	49.74
02-08-2019	278	282	276	278	168481400	293.08	298.1	290.653	288.26	46.34
05-08-2019	278	280	258	258	141899400	292	297.56	290.613	287.97	33.89
06-08-2019	256	264	244	262	174300400	290.92	297.18	290.667	287.73	37.51
07-08-2019	260	266	254	260	80638900	289.76	297	290.707	287.48	36.44
08-08-2019	262	262	252	260	123442900	288.64	297.02	290.747	287.26	36.44
09-08-2019	260	268	260	262	151134300	287.36	297.04	290.827	287.05	38.48
12-08-2019	266	270	260	262	110621700	286.08	297.1	290.92	286.84	38.48
13-08-2019	262	262	252	260	113292200	284.72	297.16	290.973	286.65	37.10
14-08-2019	260	266	258	262	138352600	283.48	297.22	291.027	286.51	39.44
15-08-2019	258	268	256	262	203834800	282.36	297.16	291.08	286.45	39.44
16-08-2019	264	266	260	262	75304300	281.16	296.92	291.147	286.32	39.44
19-08-2019	260	266	260	262	46865500	280.04	296.62	291.107	286.26	39.44
20-08-2019	260	264	258	262	60255200	279	296.34	291.093	286.19	39.44
21-08-2019	262	264	256	258	67248300	277.96	295.98	291.013	286	35.60
22-08-2019	258	260	256	260	33136300	277	295.54	290.973	285.81	38.81
23-08-2019	258	262	256	258	60924200	276	295.06	290.92	285.57	36.83
26-08-2019	258	258	252	254	35552800	274.92	294.74	290.88	285.34	33.19
27-08-2019	254	258	248	248	97703200	273.6	294.28	290.773	285.13	28.62
28-08-2019	250	258	250	256	108274300	272.36	293.9	290.707	284.97	40.40
29-08-2019	256	258	252	258	51154600	271.04	293.54	290.493	284.81	42.94
30-08-2019	258	260	252	254	56920500	269.36	293.2	290.28	284.68	39.33
02-09-2019	252	254	246	248	53815000	268.52	292.72	290.053	284.54	34.64
03-09-2019	246	260	242	254	232146000	268	292.28	289.92	284.4	42.08
04-09-2019	254	258	252	254	58904200	267.48	291.86	289.84	284.27	42.08
05-09-2019	256	258	250	252	42616400	267.12	291.32	289.747	284.11	40.31
06-09-2019	254	260	250	260	144179500	267.04	290.86	289.56	283.99	49.49
09-09-2019	260	266	256	260	109380500	266.8	290.4	289.36	283.87	49.49
10-09-2019	262	270	258	268	188531900	266.68	290.02	289.24	283.8	57.13
11-09-2019	266	278	266	276	234029600	266.84	289.72	289.173	283.78	63.14
12-09-2019	276	280	274	276	95774500	267.12	289.4	289.04	283.79	63.14
13-09-2019	280	280	270	270	79902700	267.32	288.94	288.92	283.81	56.28
16-09-2019	270	272	258	260	87977700	267.36	288.36	288.787	283.77	47.10
17-09-2019	258	264	250	258	99828200	267.16	287.64	288.667	283.69	45.50
18-09-2019	258	270	258	270	183508900	267	287.06	288.613	283.67	55.30
19-09-2019	268	270	256	258	170966700	266.44	286.34	288.4	283.58	46.33
20-09-2019	258	258	248	250	233081600	265.64	285.54	288.067	283.46	41.49
23-09-2019	248	250	242	244	63249300	264.76	284.7	287.64	283.31	38.27
24-09-2019	244	244	234	242	131939000	264.08	283.82	287.28	283.16	37.23
25-09-2019	244	244	232	242	221842100	263.4	282.98	286.987	283.01	37.23
26-09-2019	242	244	234	240	191013900	262.64	282.1	286.68	282.86	36.09
27-09-2019	240	240	234	234	115512700	261.64	281.16	286.347	282.71	32.85
30-09-2019	232	236	230	236	62351500	260.76	280.26	286.067	282.57	34.95
01-10-2019	234	244	232	238	121601400	259.96	279.42	285.8	282.4	37.06
02-10-2019	238	238	228	232	142769300	259	278.52	285.507	282.21	33.54
03-10-2019	226	240	226	230	130919700	258	277.58	285.133	282.03	32.43
04-10-2019	232	236	226	234	99723300	257.2	276.74	284.787	281.85	36.92
07-10-2019	234	236	226	230	112015600	256.32	275.86	284.44	281.69	34.45
08-10-2019	230	232	224	230	93768800	255.32	275.02	284.107	281.55	34.45
09-10-2019	230	230	226	230	21630300	254.32	274.18	283.787	281.4	34.45
10-10-2019	230	230	226	226	28989700	253.2	273.34	283.36	281.22	31.80
11-10-2019	228	230	228	230	10108200	252.24	272.66	282.813	281.05	37.02
14-10-2019	228	232	228	230	27017300	251.68	271.84	282.267	280.88	37.02
15-10-2019	230	236	228	234	53415800	251.12	271.02	281.827	280.78	42.15
16-10-2019	234	238	232	238	53420100	250.68	270.22	281.56	280.7	46.82
17-10-2019	240	240	234	236	17591800	250.2	269.42	281.413	280.61	44.87
18-10-2019	234	238	232	238	26446400	249.72	268.54	281.267	280.55	47.24
21-10-2019	238	238	234	236	15790900	249.2	267.64	281.133	280.49	45.15
22-10-2019	236	238	232	234	71768100	248.68	266.7	281	280.4	43.10
23-10-2019	234	238	232	238	84173400	248.2	265.84	280.88	280.32	48.17
24-10-2019	238	240	234	238	157982300	247.72	265.04	280.68	280.24	48.17
25-10-2019	238	242	230	230	99670300	247.08	264.12	280.307	280.13	39.92
28-10-2019	230	232	228	230	29031600	246.44	263.24	279.893	279.94	39.92
29-10-2019	232	236	228	234	89893100	245.88	262.44	279.52	279.79	45.35
30-10-2019	234	238	230	236	128768000	245.44	261.7	279.133	279.62	47.88
31-10-2019	236	240	232	236	101039100	244.96	260.98	278.68	279.47	47.88
01-11-2019	234	236	226	232	131395400	244.44	260.22	278.187	279.3	43.23
04-11-2019	230	236	228	230	108165400	243.96	259.44	277.813	279.15	41.08
05-11-2019	230	234	228	230	99110800	243.6	258.6	277.387	278.98	41.08
06-11-2019	230	232	226	230	107215200	243.08	257.72	276.96	278.8	41.08
07-11-2019	228	234	226	234	194088200	242.6	256.82	276.56	278.52	47.59
08-11-2019	234	250	232	248	285468400	242.48	255.92	276.293	278.33	63.00
11-11-2019	250	252	244	248	121399200	242.48	255.5	275.973	278.16	63.00
12-11-2019	250	254	246	252	104937600	242.44	255.22	275.667	278.05	66.28
13-11-2019	252	258	252	254	112622500	242.44	254.96	275.387	277.99	67.82
14-11-2019	254	256	250	254	81951000	242.48	254.8	275.04	277.93	67.82
15-11-2019	254	256	252	256	68779000	242.4	254.72	274.707	277.77	69.44
18-11-2019	256	258	252	254	78332800	242.28	254.54	274.36	277.59	65.87
19-11-2019	254	258	252	256	69674600	242.04	254.36	274.027	277.44	67.66
20-11-2019	258	262	252	256	93141900	241.64	254.24	273.693	277.29	67.66
21-11-2019	256	264	248	252	135000600	241.16	254.14	273.32	277.07	60.33
22-11-2019	252	256	244	252	93517900	240.8	254.06	272.893	276.89	60.33
25-11-2019	250	256	246	248	86897200	240.56	253.96	272.427	276.73	53.60
26-11-2019	248	252	244	250	98716500	240.4	253.78	271.893	276.6	56.23
27-11-2019	250	252	240	246	109058900	239.92	253.46	271.347	276.44	50.11
28-11-2019	248	250	240	246	108309300	239.68	253.06	270.787	276.22	50.11
29-11-2019	246	248	242	244	73454500	239.56	252.6	270.213	275.94	47.13
02-12-2019	242	246	240	246	79731500	239.6	252.18	269.667	275.63	50.31
03-12-2019	244	248	242	244	59389300	239.64	251.86	269.093	275.37	47.25
04-12-2019	244	246	238	246	60457100	239.72	251.56	268.56	275.17	50.49
05-12-2019	246	246	238	240	89241500	239.72	251.18	267.973	274.94	42.13
06-12-2019	240	242	234	240	147293000	239.84	250.74	267.387	274.72	42.13
09-12-2019	240	242	238	240	62776200	239.92	250.34	266.813	274.53	42.13
10-12-2019	240	248	238	242	126991500	240	249.98	266.28	274.35	45.86
11-12-2019	242	248	238	240	73425400	240.16	249.58	265.733	274.17	42.88
12-12-2019	242	242	236	240	50143300	240.36	249.18	265.173	273.94	42.88
13-12-2019	240	242	236	240	84992200	240.48	248.84	264.653	273.71	42.88
16-12-2019	240	240	238	240	73414400	240.68	248.5	264.133	273.5	42.88
17-12-2019	240	244	238	240	84248500	240.88	248.1	263.64	273.3	42.88
18-12-2019	238	240	236	238	57097600	241.04	247.68	263.133	273.1	39.20
19-12-2019	240	242	238	240	79979000	241.32	247.26	262.667	272.85	44.35
20-12-2019	240	244	238	238	63831900	241.48	246.86	262.267	272.48	40.64
23-12-2019	240	240	234	234	45776600	241.56	246.62	261.747	272.09	34.44
26-12-2019	236	236	230	232	18885900	241.52	246.32	261.187	271.75	31.82
27-12-2019	234	234	228	234	45270100	241.44	246.06	260.627	271.53	36.98
30-12-2019	234	242	232	242	170363800	241.56	245.88	260.133	271.45	52.46
02-01-2020	242	242	230	232	144593400	241.44	245.58	259.507	271.31	39.42
03-01-2020	234	236	230	236	23812400	241.44	245.32	258.907	271.21	45.28
06-01-2020	238	240	232	236	38283700	241.48	245.08	258.293	271.12	45.28
07-01-2020	236	242	232	238	55779600	241.48	244.84	257.72	271.03	48.19
08-01-2020	236	240	234	236	37959500	241.44	244.58	257.173	270.87	45.58
09-01-2020	236	240	230	236	81561000	241.56	244.32	256.6	270.62	45.58
10-01-2020	236	240	234	236	47961800	241.68	244.06	256.053	270.34	45.58
13-01-2020	236	236	234	234	12651100	241.68	243.78	255.52	270.06	42.70
14-01-2020	236	238	234	236	35873700	241.68	243.56	255.027	269.77	46.35
15-01-2020	236	240	232	232	67319600	241.6	243.28	254.52	269.41	40.75
16-01-2020	232	236	228	234	82335200	241.64	243.04	254.027	269.05	44.37
17-01-2020	232	236	232	232	30739200	241.68	242.82	253.52	268.78	41.63
20-01-2020	234	234	228	234	56669700	241.76	242.68	252.987	268.48	45.27
21-01-2020	232	234	230	234	12267900	241.84	242.46	252.427	268.18	45.27
22-01-2020	234	234	228	230	46314800	241.76	242.18	251.8	267.86	39.55
23-01-2020	228	238	220	238	114950300	241.56	242.02	251.133	267.61	52.48
24-01-2020	236	242	230	236	78965900	241.32	241.9	250.773	267.31	49.62
27-01-2020	236	238	232	234	29904700	240.96	241.7	250.467	266.99	46.87
28-01-2020	234	234	228	232	25450400	240.52	241.48	250.147	266.67	44.24
29-01-2020	232	232	228	230	25305500	240.04	241.26	249.88	266.29	41.71
30-01-2020	230	234	228	230	59557100	239.52	240.96	249.653	265.91	41.71
31-01-2020	230	232	226	230	79330100	239.04	240.66	249.373	265.53	41.71
03-02-2020	228	232	226	228	40483300	238.48	240.26	249.067	265.14	38.93
04-02-2020	228	234	228	232	43048000	238	239.82	248.827	264.77	46.59
05-02-2020	230	234	230	232	57945800	237.6	239.38	248.627	264.39	46.59
06-02-2020	232	234	230	234	11376900	237.24	239.02	248.453	263.98	50.22
07-02-2020	232	236	232	236	50056500	237	238.78	248.307	263.57	53.61
10-02-2020	236	238	232	232	29065700	236.64	238.52	248.067	263.08	46.75
11-02-2020	234	236	232	236	58956800	236.44	238.18	247.787	262.62	53.20
12-02-2020	236	236	230	232	43769800	236.16	237.92	247.427	262.13	47.06
13-02-2020	234	236	230	232	99211700	235.92	237.74	247.04	261.64	47.06
14-02-2020	234	236	230	234	55782500	235.68	237.64	246.68	261.17	50.38
17-02-2020	234	238	234	238	79757700	235.56	237.6	246.427	260.71	56.28
18-02-2020	238	238	232	236	54325900	235.36	237.54	246.16	260.26	52.89
19-02-2020	236	236	232	236	12612800	235.28	237.5	245.88	259.8	52.89
20-02-2020	236	236	230	232	82203900	235.12	237.48	245.533	259.32	46.41
21-02-2020	232	234	230	232	15008000	234.96	237.44	245.213	258.85	46.41
24-02-2020	232	234	228	232	54141800	234.76	237.38	244.907	258.4	46.41
25-02-2020	232	236	230	234	88095600	234.64	237.4	244.6	257.96	50.22
26-02-2020	236	236	228	232	74436700	234.48	237.42	244.28	257.5	46.65
27-02-2020	232	234	224	228	79757500	234.24	237.36	243.973	257.05	40.46
28-02-2020	226	228	216	228	88392200	234	237.34	243.667	256.6	40.46
02-03-2020	226	230	222	226	54181200	233.72	237.3	243.307	256.16	37.56
03-03-2020	226	236	226	234	122435500	233.64	237.34	243	255.76	52.27
04-03-2020	234	238	234	238	50456500	233.6	237.46	242.707	255.4	57.64
05-03-2020	236	240	236	240	27702500	233.64	237.56	242.453	255.11	60.06
06-03-2020	240	240	234	238	22929600	233.72	237.64	242.32	254.74	56.58
09-03-2020	234	238	226	228	50392800	233.64	237.58	242.093	254.3	43.12
10-03-2020	228	232	222	230	20743200	233.56	237.5	241.893	253.86	45.89
11-03-2020	230	232	224	226	28807000	233.24	237.4	241.667	253.41	41.53
12-03-2020	224	228	204	210	113399600	232.8	237.12	241.32	252.83	29.47
13-03-2020	200	208	196	198	153139800	232.04	236.74	240.893	252.19	23.87
16-03-2020	192	192	185	185	49790700	231.02	236.25	240.393	251.475	19.54
17-03-2020	185	185	173	174	57482400	229.74	235.61	239.807	250.725	16.77
18-03-2020	169	175	162	162	25197400	228.26	234.85	239.14	249.945	14.37
19-03-2020	151	151	151	151	834200	226.56	234.06	238.4	249.09	12.60
20-03-2020	158	158	141	141	15799600	224.66	233.17	237.593	248.205	11.24
23-03-2020	137	137	132	132	1255600	222.62	232.15	236.727	247.295	10.17
24-03-2020	123	123	123	123	12689700	220.36	231.02	235.827	246.36	9.23
26-03-2020	123	129	115	124	141030300	218.2	229.9	234.92	245.44	10.23
27-03-2020	124	150	124	135	34427600	216.22	228.93	234.1	244.575	20.54
30-03-2020	129	135	126	129	20643000	214.16	227.92	233.267	243.68	19.24
31-03-2020	130	138	130	133	12788100	212.14	226.95	232.5	242.775	22.75
01-04-2020	130	138	130	131	9148800	210.08	225.96	231.667	241.84	22.23
02-04-2020	129	140	128	139	8434900	208.26	225.01	230.873	240.915	29.19
03-04-2020	139	145	136	139	11529800	206.28	223.92	230.107	239.92	29.19
06-04-2020	139	157	139	157	32321600	204.7	223.01	229.5	239.255	42.61
07-04-2020	160	168	148	152	34893600	203.06	222.01	228.82	238.615	40.32
08-04-2020	152	152	142	142	20363700	201.26	220.89	228.073	237.925	36.15
09-04-2020	142	149	136	147	11075800	199.6	219.82	227.373	237.31	39.52
13-04-2020	147	150	141	141	9922500	197.82	218.67	226.58	236.695	36.99
14-04-2020	141	153	140	150	8862100	196.22	217.63	225.847	236.085	42.89
15-04-2020	150	153	145	148	9793900	194.62	216.55	225.047	235.455	41.95
16-04-2020	145	150	142	144	12738400	192.86	215.43	224.167	234.835	40.06
17-04-2020	143	147	140	142	12104900	191.06	214.33	223.273	234.235	39.11
20-04-2020	142	145	138	140	4645800	189.18	213.21	222.407	233.635	38.14
21-04-2020	140	140	131	131	25749700	187.08	212.04	221.547	233	34.04
22-04-2020	131	133	123	130	6512100	185.04	210.84	220.693	232.31	33.60
23-04-2020	130	134	129	130	9178400	182.92	209.68	219.76	231.57	33.60
24-04-2020	130	130	126	126	7549300	180.8	208.48	218.88	230.77	31.73
27-04-2020	127	133	127	133	10790000	178.82	207.37	218.1	229.985	38.22
28-04-2020	135	146	133	140	15617500	176.94	206.31	217.407	229.245	43.95
29-04-2020	136	153	136	149	21979000	175.16	205.36	216.787	228.61	50.33
30-04-2020	155	163	149	162	37604000	173.68	204.52	216.253	228.04	57.80
04-05-2020	151	160	151	151	7783500	171.98	203.63	215.66	227.405	50.83
05-05-2020	149	156	146	147	14422300	170.28	202.7	215.08	226.72	48.54
06-05-2020	147	149	144	146	2825300	168.56	201.76	214.48	226.05	47.96
08-05-2020	146	148	141	145	8411200	166.82	200.79	213.86	225.385	47.35
11-05-2020	145	149	145	145	11495600	165.04	199.84	213.28	224.71	47.35
12-05-2020	146	147	135	145	25122300	163.3	198.89	212.713	224.035	47.35
13-05-2020	145	155	138	155	17073900	161.84	198.04	212.187	223.44	54.58
14-05-2020	153	154	148	148	12901600	160.24	197.12	211.64	222.81	49.46
15-05-2020	148	150	142	145	26529900	158.62	196.17	211.073	222.135	47.40
18-05-2020	146	147	140	140	9037400	156.74	195.19	210.473	221.435	44.12
19-05-2020	145	147	141	143	22423700	154.84	194.22	209.92	220.74	46.51
20-05-2020	144	145	135	143	21830400	152.9	193.27	209.34	220.065	46.51
26-05-2020	143	150	140	150	17949600	151.14	192.43	208.807	219.525	52.08
27-05-2020	152	153	147	150	15189200	149.58	191.61	208.247	218.965	52.08
28-05-2020	152	176	150	169	35486800	148.36	190.96	207.787	218.51	63.89
29-05-2020	170	188	166	184	103082600	147.52	190.38	207.44	218.13	70.15
02-06-2020	184	186	176	179	29571100	146.9	189.85	207.047	217.715	66.04
03-06-2020	179	182	174	176	40147700	146.46	189.25	206.647	217.285	63.63
04-06-2020	177	182	177	180	56426400	146.36	188.69	206.287	216.885	65.44
05-06-2020	183	185	170	181	13971700	146.5	188.12	205.907	216.48	65.90
08-06-2020	185	190	181	190	24249300	147.06	187.66	205.587	216.12	69.77
09-06-2020	194	194	185	188	16016800	147.8	187.18	205.307	215.75	67.93
10-06-2020	188	188	177	178	17484300	148.54	186.6	204.96	215.33	59.46
11-06-2020	178	184	176	182	28124300	149.54	186.08	204.613	214.93	61.52
12-06-2020	176	182	170	173	21410300	150.54	185.45	204.193	214.505	54.76
15-06-2020	167	176	165	174	13528900	151.54	184.87	203.78	214.075	55.35
16-06-2020	176	184	174	181	17974200	152.46	184.34	203.44	213.69	59.33
17-06-2020	184	185	177	185	18745600	153.58	183.87	203.14	213.345	61.44
18-06-2020	185	189	183	183	10891300	154.58	183.36	202.827	213.02	59.77
19-06-2020	183	184	179	179	22496400	155.54	182.81	202.487	212.635	56.46
22-06-2020	181	183	178	180	22395200	156.36	182.31	202.127	212.245	57.10
23-06-2020	181	182	171	171	7738600	157	181.64	201.613	211.83	49.97
24-06-2020	175	180	171	178	14822000	157.42	181.06	201.147	211.48	54.71
25-06-2020	180	186	172	175	30872200	157.88	180.47	200.633	211.085	52.42
26-06-2020	175	177	170	170	24915300	158.44	179.85	200.073	210.665	48.76
29-06-2020	171	172	166	171	8203900	158.92	179.26	199.52	210.26	49.52
30-06-2020	172	174	168	171	18317900	159.52	178.67	198.953	209.815	49.52
01-07-2020	172	172	164	165	14829700	159.82	178.02	198.36	209.34	44.89
02-07-2020	165	167	161	167	7344900	160.2	177.41	197.767	208.835	46.68
03-07-2020	168	169	164	168	5342100	160.68	176.77	197.18	208.295	47.59
06-07-2020	166	170	164	167	8189600	161.18	176.12	196.613	207.75	46.73
07-07-2020	167	169	163	163	5994800	161.64	175.41	196.02	207.215	43.34
08-07-2020	164	164	160	162	15710800	162.26	174.67	195.447	206.725	42.51
09-07-2020	161	163	160	160	18097700	162.86	173.95	194.847	206.235	40.82
10-07-2020	159	161	157	158	8852600	163.42	173.17	194.26	205.675	39.15
13-07-2020	158	159	154	155	18046100	164	172.4	193.653	205.16	36.72
14-07-2020	155	156	149	150	28677900	164.34	171.58	193.027	204.66	33.04
15-07-2020	150	152	147	149	25366900	164.52	170.73	192.38	204.185	32.34
16-07-2020	149	150	143	145	37400400	164.44	169.8	191.72	203.7	29.65
17-07-2020	145	147	140	141	41136900	164.02	168.85	191.02	203.195	27.20
20-07-2020	143	143	136	138	21930800	163.76	167.87	190.34	202.685	25.50
21-07-2020	136	149	135	149	51373800	163.8	167.04	189.733	202.26	40.23
22-07-2020	150	150	144	146	23014300	163.8	166.18	189.107	201.81	38.03
23-07-2020	144	146	143	144	9095400	163.78	165.3	188.453	201.34	36.58
24-07-2020	144	145	141	144	10500200	163.76	164.4	187.813	200.9	36.58
27-07-2020	143	144	141	141	11408200	163.68	163.49	187.153	200.455	34.32
28-07-2020	141	144	140	143	7282200	163.44	162.64	186.507	200	37.11
29-07-2020	143	144	137	139	27008200	163.26	161.75	185.833	199.545	34.00
30-07-2020	141	141	136	138	26617300	163.12	160.87	185.153	199.085	33.25
03-08-2020	137	140	129	132	32544500	162.96	159.85	184.447	198.595	29.09
04-08-2020	132	140	132	140	25557800	162.9	158.87	183.78	198.165	39.88
05-08-2020	139	149	139	143	56197900	162.9	157.9	183.147	197.73	43.36
06-08-2020	144	146	142	143	17235100	162.76	156.95	182.54	197.295	43.36
07-08-2020	143	145	138	138	10371600	162.52	156.05	181.913	196.815	39.00
10-08-2020	138	143	137	141	11376000	161.96	155.16	181.293	196.33	42.72
11-08-2020	140	143	139	139	4662100	161.06	154.29	180.607	195.845	40.93
12-08-2020	140	143	139	140	7393800	160.28	153.59	179.993	195.355	42.23
13-08-2020	142	143	139	139	8460100	159.54	153	179.347	194.87	41.25
14-08-2020	139	140	137	139	5116700	158.72	152.54	178.7	194.395	41.25
18-08-2020	139	145	138	141	44258100	157.92	152.21	178.053	193.91	44.26
19-08-2020	141	147	140	141	24884900	156.94	152	177.42	193.425	44.26
24-08-2020	142	150	141	149	34263800	156.16	151.98	176.84	193.02	54.95
25-08-2020	151	168	150	164	159576700	155.88	152.21	176.36	192.69	67.53
26-08-2020	168	168	156	157	55405500	155.38	152.46	175.847	192.305	59.22
27-08-2020	157	163	152	157	76775800	155.06	152.8	175.32	191.91	59.22
28-08-2020	157	160	154	158	47593900	154.74	153.14	174.827	191.52	60.04
31-08-2020	159	164	152	157	57329500	154.26	153.36	174.313	191.145	58.77
01-09-2020	155	158	153	154	15238000	153.64	153.61	173.793	190.765	55.03
02-09-2020	154	155	151	152	26702000	153.02	153.8	173.247	190.375	52.62
03-09-2020	154	154	146	147	24707800	152.38	153.96	172.667	189.96	47.07
04-09-2020	146	150	143	144	29474600	151.66	154.01	172.093	189.51	44.07
07-09-2020	145	147	141	144	17071500	151.12	154.06	171.467	188.99	44.07
08-09-2020	144	154	142	143	131513400	150.42	153.92	170.847	188.465	43.01
09-09-2020	143	143	133	133	68442000	149.58	153.73	170.173	187.87	34.16
10-09-2020	133	133	124	124	59276800	148.66	153.55	169.453	187.22	28.49
11-09-2020	116	124	116	121	106483500	147.66	153.29	168.727	186.555	26.88
14-09-2020	113	128	113	128	58998400	146.8	153.16	168.047	185.915	35.95
15-09-2020	128	129	122	122	43502800	145.94	152.88	167.327	185.255	32.25
16-09-2020	122	125	117	119	70962500	144.98	152.59	166.6	184.57	30.56
17-09-2020	119	121	117	119	19598200	144	152.34	165.847	183.885	30.56
18-09-2020	122	126	119	125	68937300	143.16	152.17	165.133	183.25	38.09
21-09-2020	125	135	122	123	100578500	142.36	152	164.393	182.605	36.66
22-09-2020	123	127	118	121	24422600	141.54	151.9	163.627	181.97	35.24
23-09-2020	124	125	120	121	19143800	140.76	151.81	162.887	181.325	35.24
24-09-2020	121	122	117	119	16982600	139.98	151.7	162.107	180.69	33.73
25-09-2020	120	124	119	122	30818700	139.32	151.66	161.373	180.07	38.03
28-09-2020	123	126	120	122	21296200	138.76	151.55	160.64	179.46	38.03
29-09-2020	123	125	119	121	17187400	138.2	151.36	159.887	178.835	37.10
30-09-2020	119	122	118	119	13929600	137.68	151.06	159.093	178.21	35.24
01-10-2020	119	122	119	121	7968700	137.28	150.65	158.327	177.585	38.56
02-10-2020	121	124	119	121	12179900	136.94	150.35	157.56	176.99	38.56
05-10-2020	122	124	121	123	12613600	136.42	150.11	156.833	176.405	42.00
06-10-2020	124	126	122	122	19450800	135.94	149.87	156.1	175.815	40.77
07-10-2020	123	133	123	131	83028700	135.68	149.73	155.427	175.26	53.87
08-10-2020	132	134	127	127	43531100	135.34	149.55	154.713	174.695	48.72
09-10-2020	128	132	127	130	52909500	135.12	149.4	154.033	174.145	52.40
12-10-2020	135	137	128	129	86183900	134.84	149.14	153.373	173.59	51.08
13-10-2020	130	133	128	129	35936300	134.64	148.95	152.713	173.035	51.08
14-10-2020	129	133	128	130	40815200	134.48	148.8	152.073	172.485	52.47
15-10-2020	130	132	128	128	25247900	134.4	148.68	151.367	171.935	49.45
16-10-2020	130	131	128	130	16784500	134.2	148.55	150.647	171.385	52.40
19-10-2020	131	135	130	134	48716100	134.02	148.46	149.94	170.865	57.71
20-10-2020	135	136	128	130	27181800	133.76	148.26	149.22	170.345	51.52
21-10-2020	131	132	128	130	15068000	133.6	148.06	148.567	169.835	51.52
22-10-2020	129	141	128	139	239423900	133.56	147.76	147.96	169.36	62.12
23-10-2020	141	144	133	134	113717600	133.46	147.26	147.347	168.82	54.93
26-10-2020	134	143	133	137	128941700	133.4	146.84	146.86	168.345	58.07
27-10-2020	137	137	133	135	41620200	133.32	146.43	146.44	167.84	55.31
02-11-2020	132	135	130	134	56653700	133.22	145.97	146.1	167.33	53.92
03-11-2020	136	138	134	138	70769600	133.16	145.54	145.86	166.83	58.40
04-11-2020	140	141	133	133	36603800	133	144.97	145.667	166.315	51.65
05-11-2020	134	136	133	134	34502100	132.7	144.43	145.553	165.805	52.82
06-11-2020	134	137	134	136	51504100	132.14	144.01	145.52	165.305	55.17
09-11-2020	136	139	136	138	49822400	131.76	143.57	145.56	164.825	57.45
10-11-2020	139	141	134	136	208408900	131.34	143.2	145.647	164.325	54.47
11-11-2020	137	139	135	137	87635300	130.92	142.83	145.733	163.85	55.70
12-11-2020	137	138	133	134	52385100	130.46	142.36	145.727	163.35	51.21
13-11-2020	134	134	131	131	45470100	130	141.82	145.74	162.845	47.11
16-11-2020	133	134	130	132	70817800	129.6	141.31	145.733	162.335	48.59
17-11-2020	134	136	131	132	137544800	129.3	140.84	145.74	161.825	48.59
18-11-2020	133	136	132	134	61114400	129.1	140.38	145.707	161.345	51.71
19-11-2020	134	160	134	160	599581600	129.42	140.27	145.847	160.955	73.92
20-11-2020	163	167	153	158	357544600	129.72	140.07	145.853	160.565	71.21
23-11-2020	158	171	155	171	225827100	130.48	140.03	145.98	160.25	77.09
24-11-2020	171	183	168	174	182191400	131.48	140.07	146.193	159.96	78.20
25-11-2020	175	179	164	169	139074100	132.44	140.05	146.34	159.655	71.96
26-11-2020	170	172	165	166	78141200	133.2	140	146.507	159.335	68.43
27-11-2020	168	218	166	206	768300100	134.88	140.41	146.88	159.215	81.47
30-11-2020	216	254	216	234	998193500	137.18	141.08	147.453	159.245	85.88
01-12-2020	240	250	224	230	371131500	139.4	141.7	148.027	159.235	82.85
02-12-2020	234	234	224	226	250953500	141.42	142.29	148.587	159.205	79.82
03-12-2020	230	246	226	236	431534200	143.68	143.02	149.227	159.215	81.63
04-12-2020	236	240	228	228	156489600	145.82	143.68	149.873	159.175	75.77
07-12-2020	240	240	228	230	165134800	148	144.38	150.54	159.165	76.23
08-12-2020	232	234	224	226	130773900	150.14	145.06	151.18	159.115	73.25
10-12-2020	228	242	226	234	285906600	152.38	145.85	151.9	159.125	75.33
11-12-2020	234	240	228	232	118870600	154.58	146.67	152.56	159.125	73.78
14-12-2020	230	236	226	230	115461800	156.76	147.48	153.16	159.105	72.19
15-12-2020	232	262	230	248	945207400	159.34	148.51	153.82	159.155	77.01
16-12-2020	252	254	238	242	260753000	161.76	149.52	154.353	159.185	72.50
17-12-2020	242	252	236	242	253378100	164.18	150.56	154.96	159.215	72.50
18-12-2020	246	248	238	244	132110100	166.6	151.51	155.607	159.275	73.11
21-12-2020	248	256	244	244	198698000	169.04	152.49	156.26	159.335	73.11
22-12-2020	244	254	232	232	321597000	171.06	153.37	156.84	159.335	63.35
23-12-2020	240	240	220	228	170195300	173.08	154.21	157.393	159.305	60.45
28-12-2020	232	238	224	230	126823400	175.08	155.1	157.96	159.295	61.40
29-12-2020	232	238	228	228	103169700	177.06	155.95	158.447	159.295	59.85
30-12-2020	230	234	214	214	141433500	178.76	156.7	158.887	159.225	50.29
04-01-2021	210	218	202	210	113561400	180.36	157.42	159.32	159.145	47.93
05-01-2021	212	230	210	216	245561200	182.12	158.26	159.827	159.055	51.59
06-01-2021	216	220	204	210	146448500	183.72	158.96	160.273	158.915	47.96
07-01-2021	214	222	210	216	114313700	185.36	159.69	160.76	158.795	51.63
08-01-2021	216	222	212	214	123199900	187.04	160.4	161.187	158.675	50.36
11-01-2021	218	232	212	226	229634900	188.96	161.28	161.693	158.665	57.19
12-01-2021	230	234	220	230	167882600	190.78	162.17	162.1	158.665	59.20
13-01-2021	232	236	220	220	109315200	192.5	162.98	162.34	158.635	52.54
14-01-2021	220	224	216	216	76614400	194.08	163.74	162.587	158.665	50.12
15-01-2021	220	220	210	214	102146200	195.66	164.49	162.84	158.745	48.90
18-01-2021	214	216	206	206	85834500	197.1	165.16	163.013	158.85	44.27
19-01-2021	206	210	192	197	109134000	198.28	165.72	163.12	158.965	39.71
20-01-2021	197	216	197	212	127745600	199.86	166.43	163.267	159.215	49.11
21-01-2021	206	226	206	222	221979300	201.62	167.16	163.493	159.57	54.23
22-01-2021	224	226	208	212	119698900	203.14	167.64	163.72	159.925	48.93
25-01-2021	214	214	198	198	111779500	204.34	168.05	163.827	160.255	42.64
26-01-2021	198	204	189	190	96151000	205.42	168.38	163.94	160.59	39.52
27-01-2021	190	195	177	186	132419300	206.4	168.66	164.02	160.9	38.02
28-01-2021	184	186	173	173	101408100	207.18	168.82	163.967	161.09	33.56
29-01-2021	173	176	163	175	120153900	208.06	169.03	163.9	161.32	34.83
01-02-2021	176	187	169	187	115554600	209.16	169.38	163.927	161.59	41.97
02-02-2021	187	193	180	185	74316600	210.22	169.76	163.967	161.86	41.16
03-02-2021	185	210	183	206	238289600	211.66	170.38	164.14	162.195	51.70
04-02-2021	206	212	196	200	104222800	212.46	170.94	164.333	162.5	49.00
05-02-2021	200	206	198	204	35440500	213.38	171.55	164.507	162.735	50.85
08-02-2021	204	208	199	200	70216400	213.96	172.22	164.673	162.975	48.94
09-02-2021	204	210	198	199	102290500	214.46	172.97	164.867	163.26	48.45
10-02-2021	199	204	197	204	34677400	215.16	173.8	165.087	163.545	51.08
11-02-2021	204	206	200	202	20445100	215.88	174.54	165.293	163.85	49.98
15-02-2021	204	212	202	208	91983300	215.92	175.4	165.58	164.14	53.23
16-02-2021	208	210	202	202	26875100	215.28	176.23	165.813	164.41	49.75
17-02-2021	204	208	198	199	69026900	214.66	177.03	166.02	164.685	48.06
18-02-2021	199	204	199	200	51480500	214.14	177.78	166.24	164.975	48.69
19-02-2021	204	212	196	210	133993100	213.62	178.65	166.553	165.325	54.59
22-02-2021	212	218	204	206	73284600	213.18	179.5	166.847	165.7	52.01
23-02-2021	210	212	202	202	31329200	212.62	180.31	167.127	166.06	49.50
24-02-2021	202	204	198	202	59725500	212.14	181.14	167.42	166.42	49.50
25-02-2021	204	206	200	202	29848600	211.5	181.94	167.733	166.8	49.50
26-02-2021	200	202	197	202	49457400	210.9	182.74	168.08	167.145	49.50
01-03-2021	202	218	200	218	190378800	210.66	183.71	168.54	167.535	59.92
02-03-2021	220	222	204	206	160380300	209.82	184.58	168.947	167.82	51.36
03-03-2021	208	208	200	202	85934100	209.02	185.39	169.353	168.02	48.85
04-03-2021	200	204	198	202	59171000	208.22	186.2	169.78	168.275	48.85
05-03-2021	202	204	199	202	50374500	207.38	186.99	170.133	168.55	48.85
08-03-2021	202	206	200	202	54960100	206.54	187.79	170.507	168.83	48.85
09-03-2021	204	204	199	202	58826400	205.94	188.5	170.893	169.115	48.85
10-03-2021	202	210	200	202	98993900	205.42	189.25	171.28	169.4	48.85
12-03-2021	202	208	202	206	56071100	204.94	190.01	171.713	169.705	52.47
15-03-2021	206	212	206	208	42139900	204.54	190.8	172.147	169.97	54.22
16-03-2021	208	210	204	208	32599900	204.42	191.59	172.607	170.27	54.22
17-03-2021	206	212	206	208	26643100	204.38	192.37	173.073	170.585	54.22
18-03-2021	208	210	206	208	16404800	204.22	193.17	173.58	170.925	54.22
19-03-2021	208	208	204	204	25692700	204.1	193.91	174.007	171.23	49.34
22-03-2021	204	206	200	206	29240800	203.9	194.63	174.427	171.545	51.68
23-03-2021	206	208	204	204	34769000	203.7	195.37	174.833	171.815	49.23
24-03-2021	204	204	200	200	41502900	203.18	196.07	175.247	172.065	44.68
25-03-2021	200	202	192	197	47660000	202.52	196.65	175.62	172.205	41.57
26-03-2021	197	200	196	199	23983700	202.1	197.3	176.02	172.28	44.35
29-03-2021	199	200	193	196	20873600	201.7	197.89	176.393	172.365	41.19
30-03-2021	196	197	192	195	18865600	201.32	198.49	176.767	172.46	40.16
31-03-2021	195	196	187	193	43236700	201.06	199.08	177.127	172.525	38.11
01-04-2021	194	197	193	196	19780000	201.04	199.66	177.493	172.6	42.82
05-04-2021	196	204	195	202	36000100	200.84	200.35	177.9	172.66	50.88
06-04-2021	204	204	198	202	17912200	200.44	201.03	178.253	172.73	50.88
07-04-2021	202	204	200	202	14171700	200.24	201.69	178.507	172.85	50.88
08-04-2021	204	208	202	206	33003600	200.4	202.37	178.833	172.97	56.04
09-04-2021	206	208	202	202	20677700	200.64	203.03	179.133	173.115	50.34
12-04-2021	202	204	196	197	46383000	200.86	203.63	179.393	173.23	44.29
13-04-2021	197	197	192	197	11874200	201.34	204.26	179.66	173.31	44.29
14-04-2021	197	200	197	199	22596200	201.82	204.94	179.96	173.38	47.23
15-04-2021	199	202	196	198	7217300	202.04	205.6	180.267	173.455	45.93
16-04-2021	200	202	196	197	12646200	202.28	206.25	180.6	173.545	44.60
19-04-2021	197	199	195	196	8071800	202.08	206.87	180.947	173.625	43.25
20-04-2021	196	200	196	200	11292700	202.08	207.27	181.32	173.77	49.79
21-04-2021	197	200	191	197	11192500	201.94	207.66	181.68	173.865	45.55
22-04-2021	197	202	197	202	35664400	201.98	207.97	182.14	174	52.77
23-04-2021	204	230	200	214	468332100	202.28	208.37	182.74	174.22	64.82
26-04-2021	214	216	206	216	83821700	202.52	208.84	183.373	174.445	66.36
27-04-2021	216	220	206	208	70245700	202.64	209.26	183.907	174.63	55.83
28-04-2021	208	222	206	220	125463500	202.88	209.4	184.56	174.905	64.84
29-04-2021	220	228	214	220	156454000	203.24	209.26	185.233	175.17	64.84
30-04-2021	220	222	214	214	34930700	203.54	209.1	185.867	175.4	57.98
03-05-2021	214	214	208	210	43187900	203.74	208.94	186.433	175.615	53.89
04-05-2021	210	220	208	212	53935400	203.78	208.7	187.027	175.86	55.58
05-05-2021	214	218	210	218	50970500	204.02	208.6	187.673	176.14	60.28
06-05-2021	218	220	212	212	37414000	204.22	208.42	188.28	176.4	54.11
07-05-2021	214	214	208	208	20873500	204.34	208.24	188.873	176.65	50.41
10-05-2021	208	210	200	204	47479900	204.38	207.94	189.42	176.895	46.95
11-05-2021	202	202	196	199	76345400	204.32	207.61	189.933	177.14	42.98
17-05-2021	198	200	186	186	132785200	203.68	207.17	190.367	177.325	34.75
18-05-2021	186	188	174	174	131797300	203.04	206.43	190.733	177.47	29.20
19-05-2021	174	174	162	166	142447300	202.32	205.67	191.033	177.595	26.19
20-05-2021	166	172	160	167	66290500	201.62	204.92	191.34	177.74	27.20
21-05-2021	167	170	163	164	54450200	200.86	204.12	191.613	177.815	26.05
24-05-2021	165	167	160	160	45353400	200.02	203.28	191.867	177.885	24.56
25-05-2021	160	169	160	165	43569600	199.28	202.61	192.093	177.99	29.96
27-05-2021	165	169	157	157	194340900	198.38	201.9	192.293	178.055	26.67
28-05-2021	157	161	151	152	76511900	197.3	201.12	192.44	178.11	24.83
31-05-2021	152	170	151	164	89765700	196.42	200.48	192.673	178.215	36.18
02-06-2021	166	176	164	174	103255300	195.74	200.08	192.973	178.39	43.80
03-06-2021	169	177	167	169	56560100	194.96	199.67	193.233	178.545	41.15
04-06-2021	170	172	165	165	70407000	194.1	199.16	193.48	178.71	39.12
07-06-2021	164	169	164	167	34248000	193.36	198.73	193.727	178.845	40.70
08-06-2021	167	174	167	168	43598900	192.6	198.25	193.953	178.97	41.51
09-06-2021	168	183	168	180	125214300	192.12	197.91	194.287	179.155	50.35
10-06-2021	181	188	178	178	93595100	191.68	197.43	194.607	179.355	49.02
11-06-2021	179	182	176	178	27793800	191.3	196.91	194.867	179.54	49.02
14-06-2021	178	232	177	197	1587736600	191.26	196.68	195.287	179.83	60.51
15-06-2021	202	202	184	184	541180000	191.02	196.36	195.6	180.05	51.89
16-06-2021	182	204	178	190	690729300	190.92	196.12	195.967	180.305	55.07
17-06-2021	190	191	178	181	160705900	190.68	195.87	196.28	180.515	49.76
18-06-2021	181	187	171	174	159437000	190.24	195.64	196.52	180.68	46.04
21-06-2021	174	174	165	170	88418800	189.6	195.22	196.767	180.825	44.01
22-06-2021	170	181	169	174	92978000	189.04	194.74	197.033	180.95	46.55
23-06-2021	175	176	170	170	54694100	188.4	194.32	197.26	180.98	44.38
24-06-2021	167	174	167	169	48792400	187.66	194.03	197.467	181.04	43.84
25-06-2021	169	174	165	166	50896200	186.94	193.79	197.667	181.085	42.15
28-06-2021	167	168	159	159	61682000	186.18	193.52	197.813	181.09	38.45
29-06-2021	159	163	157	159	62284200	185.42	193.38	197.98	181.1	38.45
30-06-2021	160	162	153	154	83723400	184.52	193.17	198.133	181.1	35.84
01-07-2021	155	157	152	152	55419800	183.6	192.82	198.267	181.1	34.82
02-07-2021	155	172	155	162	272649900	182.9	192.59	198.467	181.175	43.47
05-07-2021	163	164	157	157	66650900	182.12	192.1	198.62	181.24	40.57
06-07-2021	157	163	157	162	47349600	181.36	191.72	198.633	181.33	44.55
07-07-2021	162	165	159	159	48176500	180.6	191.27	198.64	181.41	42.70
08-07-2021	163	166	159	160	100442000	179.76	190.87	198.567	181.545	43.54
09-07-2021	160	162	158	159	45918300	178.66	190.47	198.467	181.72	42.87
12-07-2021	161	162	158	159	43928700	177.52	190.02	198.4	181.91	42.87
13-07-2021	159	161	153	154	49052200	176.44	189.54	198.32	182.04	39.32
14-07-2021	154	156	147	150	110229700	175.04	188.96	197.947	182.18	36.70
15-07-2021	149	150	142	144	109750000	173.52	188.38	197.347	182.305	33.14
16-07-2021	144	148	141	144	47979900	172.12	187.83	196.773	182.43	33.14
19-07-2021	144	145	140	142	49607300	170.76	187.25	196.213	182.515	31.94
21-07-2021	143	152	142	147	110347700	169.46	186.62	195.62	182.635	37.98
22-07-2021	150	153	147	149	87050800	168.08	186.05	195.093	182.775	40.26
23-07-2021	150	152	145	146	56271200	166.76	185.49	194.533	182.9	38.00
26-07-2021	146	150	145	146	20716900	165.52	184.93	194	183.035	38.00
27-07-2021	146	148	142	143	37639100	164.3	184.34	193.393	183.14	35.68
28-07-2021	143	146	142	143	18116100	163.18	183.75	192.8	183.245	35.68
29-07-2021	143	149	142	147	46884400	162.4	183.04	192.247	183.375	41.24
30-07-2021	149	150	146	149	46115000	161.9	182.47	191.587	183.525	43.85
02-08-2021	151	156	145	145	145779700	161.48	181.9	190.94	183.645	40.02
03-08-2021	145	147	142	144	72472500	161.02	181.32	190.287	183.76	39.10
04-08-2021	144	145	141	143	61307800	160.6	180.73	189.613	183.86	38.15
05-08-2021	143	148	141	144	95007900	160.28	180.15	188.947	183.97	39.72
06-08-2021	144	145	142	144	63591600	159.86	179.57	188.36	184.035	39.72
09-08-2021	144	149	142	142	90657600	159.56	178.97	187.787	184.11	37.51
10-08-2021	142	144	140	140	40833000	159.32	178.31	187.187	184.16	35.40
12-08-2021	143	143	137	138	63931900	158.8	177.61	186.587	184.205	33.37
13-08-2021	137	140	135	136	39965800	158.04	176.89	186.067	184.24	31.43
16-08-2021	136	138	132	133	32514200	157.32	176.14	185.553	184.255	28.73
18-08-2021	133	138	130	132	84821000	156.66	175.38	184.993	184.275	27.88
19-08-2021	136	136	128	128	44915300	155.88	174.62	184.447	184.265	24.70
20-08-2021	128	131	125	130	48337800	155.12	173.86	183.873	184.245	29.05
23-08-2021	130	134	128	131	56171600	154.14	173.13	183.32	184.25	31.20
24-08-2021	131	137	131	136	87574800	153.3	172.49	182.72	184.28	40.82
25-08-2021	136	146	134	135	278925600	152.44	171.87	182.087	184.26	39.63
26-08-2021	136	137	132	132	43315000	151.14	171.2	181.5	184.25	36.21
27-08-2021	133	141	132	137	133496000	150.2	170.61	180.973	184.25	44.77
30-08-2021	137	138	129	131	134888900	149.02	169.97	180.42	184.23	38.15
31-08-2021	133	134	131	133	40509800	148.06	169.37	179.933	184.225	41.27
01-09-2021	133	137	132	132	79510400	147.22	168.73	179.5	184.195	40.18
02-09-2021	132	135	132	132	54811800	146.46	168.03	178.967	184.19	40.18
03-09-2021	134	138	133	135	96952900	145.68	167.36	178.387	184.195	45.21
06-09-2021	136	142	134	140	128792300	145.08	166.74	177.907	184.215	52.40
07-09-2021	141	142	135	137	82845600	144.44	166.05	177.5	184.21	48.31
08-09-2021	138	145	136	143	218309200	143.98	165.46	177.187	184.245	55.76
09-09-2021	144	152	137	140	356799200	143.6	164.89	176.88	184.26	51.74
10-09-2021	140	145	138	142	82328900	143.26	164.34	176.673	184.3	54.11
13-09-2021	142	144	139	140	41192500	142.98	163.75	176.44	184.345	51.39
14-09-2021	142	172	140	161	1125095800	143.16	163.38	176.267	184.49	69.01
15-09-2021	159	170	154	155	537363800	143.02	162.96	176.067	184.605	62.09
16-09-2021	156	166	156	163	226143200	143.14	162.63	175.78	184.75	66.86
17-09-2021	164	169	159	159	173219900	143.08	162.22	175.507	184.745	62.62
20-09-2021	159	161	151	151	121629700	142.92	161.76	175.153	184.71	55.08
21-09-2021	150	152	146	149	130246800	142.7	161.23	174.813	184.6	53.35
22-09-2021	150	155	149	151	123112300	142.54	160.6	174.493	184.485	54.88
23-09-2021	154	155	151	151	45055700	142.38	159.95	174.14	184.395	54.88
24-09-2021	151	154	147	152	62113500	142.34	159.39	173.807	184.325	55.72
27-09-2021	153	160	151	158	165970500	142.5	158.77	173.473	184.085	60.47
28-09-2021	159	164	156	163	160272300	142.88	158.2	173.213	183.73	63.94
29-09-2021	162	163	156	159	88083200	143.18	157.65	172.947	183.375	59.44
30-09-2021	161	166	153	153	183337700	143.4	157.08	172.633	183.01	53.38
01-10-2021	155	160	151	154	156915900	143.54	156.5	172.26	182.6	54.22
04-10-2021	155	178	155	163	659765900	143.82	155.95	171.973	182.275	61.01
05-10-2021	164	165	157	159	174232100	144.08	155.42	171.687	181.92	56.96
06-10-2021	160	165	159	164	137717300	144.44	154.98	171.433	181.61	60.49
07-10-2021	165	167	158	160	137223500	144.78	154.54	171.153	181.24	56.50
08-10-2021	163	166	157	157	161395400	145.06	154.12	170.853	180.865	53.64
11-10-2021	159	168	157	159	499098700	145.3	153.85	170.46	180.51	55.27
12-10-2021	159	165	158	159	149741200	145.5	153.7	170.147	180.065	55.27
13-10-2021	161	162	159	160	62662600	145.8	153.64	169.867	179.655	56.16
14-10-2021	160	163	159	160	98195800	146.12	153.57	169.587	179.245	56.16
15-10-2021	160	162	158	161	90775100	146.48	153.54	169.313	178.83	57.15
18-10-2021	161	163	159	161	99022600	146.82	153.55	169.04	178.415	57.15
19-10-2021	162	167	160	161	176362100	147.16	153.51	168.767	178.06	57.15
21-10-2021	162	163	159	160	78042900	147.52	153.54	168.487	177.72	55.58
22-10-2021	160	161	157	159	85097700	147.9	153.61	168.173	177.365	53.99
25-10-2021	158	161	152	154	111918500	148.22	153.51	167.813	176.995	46.76
26-10-2021	160	160	154	155	48094800	148.6	153.32	167.46	176.7	48.25
27-10-2021	156	157	152	155	47450700	149.04	153.18	167.107	176.425	48.25
28-10-2021	154	155	149	150	50900400	149.4	153.03	166.72	176.095	41.51
29-10-2021	151	153	146	148	83029900	149.8	152.84	166.347	175.785	39.15
01-11-2021	149	150	146	147	51249300	150.14	152.63	165.953	175.44	37.99
02-11-2021	147	156	147	150	113742200	150.52	152.33	165.593	175.12	43.42
03-11-2021	151	159	150	153	230102600	150.86	152.08	165.28	174.755	48.29
04-11-2021	155	156	151	151	46054400	151.18	151.81	164.973	174.36	45.48
05-11-2021	151	152	149	151	40824900	151.56	151.35	164.653	174.015	45.48
08-11-2021	151	152	148	148	36444800	151.78	150.99	164.333	173.675	41.30
09-11-2021	149	151	142	143	159287300	152.02	150.52	163.987	173.32	35.45
10-11-2021	143	144	141	142	72106000	152.2	150.13	163.647	173	34.40
11-11-2021	142	149	142	144	155215400	152.44	149.83	163.3	172.735	38.33
12-11-2021	145	146	141	142	57924700	152.64	149.55	162.9	172.385	36.00
15-11-2021	143	144	141	141	34439100	152.76	149.22	162.493	171.98	34.87
16-11-2021	141	146	141	143	62722400	152.82	148.95	162.1	171.635	39.02
17-11-2021	143	146	140	142	65800500	152.92	148.68	161.673	171.355	37.72
18-11-2021	143	149	142	147	164375500	153	148.49	161.307	171.14	47.17
19-11-2021	147	149	143	143	71259300	153.06	148.33	160.947	170.925	41.72
22-11-2021	144	144	142	143	30057300	153.08	148.17	160.587	170.775	41.72
23-11-2021	142	144	140	141	49376700	153.1	148.04	160.2	170.605	39.10
24-11-2021	142	149	141	147	174546700	152.82	147.99	159.86	170.405	49.37
25-11-2021	148	149	145	146	51460900	152.64	147.83	159.52	170.21	47.92
26-11-2021	146	150	144	144	91444700	152.26	147.7	159.173	169.9	45.07
29-11-2021	144	146	142	143	54068600	151.94	147.51	158.793	169.615	43.67
30-11-2021	144	148	143	148	109358600	151.88	147.4	158.467	169.335	51.74
01-12-2021	149	154	143	147	209610900	151.84	147.27	158.1	169.07	50.19
02-12-2021	148	149	143	143	52543300	151.68	147.11	157.627	168.79	44.46
03-12-2021	144	146	141	144	69812100	151.54	146.96	157.147	168.49	46.11
06-12-2021	144	146	143	143	45432800	151.36	146.85	156.713	168.195	44.68
07-12-2021	144	146	143	146	43997700	151.12	146.81	156.22	167.885	49.73
08-12-2021	147	151	146	148	74345500	150.82	146.85	155.74	167.615	52.83
09-12-2021	149	151	147	147	32407200	150.58	146.88	155.293	167.355	51.13
10-12-2021	148	150	146	148	26537000	150.48	146.94	154.88	167.095	52.77
13-12-2021	148	151	147	147	35272700	150.34	146.94	154.447	166.78	50.93
14-12-2021	147	147	143	146	45598200	150	146.91	153.967	166.48	49.10
15-12-2021	146	146	143	143	28889700	149.68	146.88	153.507	166.185	43.98
16-12-2021	143	146	141	142	38278100	149.24	146.84	153.067	165.885	42.39
17-12-2021	142	145	141	145	18897300	148.94	146.86	152.673	165.6	48.41
20-12-2021	144	148	142	143	38570200	148.66	146.86	152.3	165.305	45.03
21-12-2021	143	146	141	142	24875700	148.32	146.81	152.007	164.925	43.40
22-12-2021	142	145	142	142	12699200	147.98	146.74	151.793	164.605	43.40
23-12-2021	143	144	141	141	11837800	147.6	146.7	151.627	164.3	41.65
24-12-2021	142	143	141	142	17110200	147.24	146.68	151.46	164	44.08
27-12-2021	142	145	140	144	21734000	146.9	146.69	151.327	163.71	48.67
28-12-2021	144	145	141	141	19762900	146.5	146.66	151.2	163.405	42.97
29-12-2021	141	144	141	142	13883700	146.12	146.64	151.047	163.105	45.27
30-12-2021	142	143	141	141	18681100	145.74	146.63	150.94	162.8	43.39
03-01-2022	141	144	141	142	9153000	145.4	146.65	150.873	162.48	45.82
04-01-2022	142	144	141	141	18298200	145.14	146.68	150.72	162.145	43.79
05-01-2022	141	143	134	136	75059900	144.76	146.68	150.467	161.785	35.37
06-01-2022	136	138	135	137	22071300	144.4	146.72	150.253	161.43	37.94
07-01-2022	137	137	135	135	19424500	144.1	146.75	150.053	161.065	34.95
10-01-2022	135	138	135	136	18841700	143.86	146.83	149.847	160.725	37.60
11-01-2022	136	137	132	133	31329600	143.58	146.86	149.613	160.36	33.22
12-01-2022	133	142	133	137	131326300	143.32	146.92	149.327	160.025	42.78
13-01-2022	138	139	133	135	26212100	142.96	146.91	149.04	159.7	39.72
14-01-2022	135	136	133	134	15032300	142.62	146.9	148.747	159.385	38.25
17-01-2022	136	136	130	132	22461200	142.24	146.9	148.313	159.05	35.42
18-01-2022	132	133	129	130	16353700	141.88	146.83	147.953	158.72	32.80
19-01-2022	130	131	128	129	17819600	141.6	146.81	147.547	158.39	31.55
20-01-2022	129	134	128	133	20921700	141.42	146.81	147.227	158.09	41.23
21-01-2022	133	134	131	133	10237900	141.2	146.82	146.953	157.775	41.23
24-01-2022	134	138	132	133	11886500	141.02	146.83	146.707	157.43	41.23
25-01-2022	134	135	127	129	19229600	140.78	146.77	146.407	157.065	35.04
26-01-2022	130	134	128	131	10918600	140.54	146.68	146.147	156.71	39.90
27-01-2022	131	133	130	131	8214600	140.32	146.62	145.893	156.335	39.90
28-01-2022	131	138	131	134	27974900	140.06	146.53	145.68	155.995	46.81
31-01-2022	134	136	131	132	11947500	139.84	146.45	145.5	155.67	43.24
02-02-2022	132	137	132	136	24465300	139.7	146.39	145.347	155.365	51.26
03-02-2022	136	139	134	137	18017500	139.62	146.36	145.233	155.055	53.04
04-02-2022	138	145	132	135	180949200	139.38	146.1	145.12	154.74	49.16
07-02-2022	135	137	133	134	48290400	139.14	145.89	144.933	154.425	47.30
08-02-2022	134	136	133	134	26484900	138.94	145.6	144.78	154.115	47.30
09-02-2022	134	137	133	134	37693700	138.76	145.35	144.593	153.785	47.30
10-02-2022	134	141	134	139	65442500	138.58	145.23	144.46	153.495	57.38
11-02-2022	140	142	135	136	28752100	138.36	145.1	144.3	153.165	51.07
14-02-2022	137	138	133	133	24020800	138.16	144.92	144.127	152.76	45.66
15-02-2022	133	134	131	133	20682000	137.94	144.74	143.953	152.345	45.66
16-02-2022	134	139	134	138	39292400	137.84	144.6	143.847	151.995	54.89
17-02-2022	138	140	135	136	20762500	137.64	144.38	143.753	151.575	51.15
18-02-2022	136	139	135	139	29109600	137.46	144.14	143.72	151.17	56.00
21-02-2022	140	141	136	136	10655300	137.24	143.91	143.667	150.78	50.59
22-02-2022	137	137	133	133	26543500	136.94	143.71	143.607	150.395	45.83
23-02-2022	134	134	132	133	16297600	136.66	143.5	143.513	150	45.83
24-02-2022	133	136	128	132	49276700	136.38	143.19	143.4	149.57	44.22
25-02-2022	132	133	130	130	18215000	136.12	142.9	143.293	149.16	41.11
01-03-2022	132	133	130	133	15618300	135.94	142.59	143.207	148.785	47.12
02-03-2022	133	134	131	131	15410700	135.66	142.3	143.127	148.42	43.90
04-03-2022	131	132	129	130	33663700	135.4	142.03	143.04	148.075	42.34
07-03-2022	131	131	126	126	26555100	135.08	141.7	142.9	147.775	36.73
08-03-2022	127	136	125	129	131078700	134.82	141.4	142.767	147.55	42.85
09-03-2022	129	137	129	134	91477700	134.68	141.14	142.693	147.39	51.30
10-03-2022	135	138	131	133	18419000	134.5	140.87	142.62	147.22	49.72
11-03-2022	133	138	132	138	155309300	134.38	140.64	142.587	147.09	56.88
14-03-2022	138	139	132	134	31254400	134.24	140.37	142.52	146.96	50.66
15-03-2022	136	136	129	132	80366000	134.04	140.08	142.44	146.795	47.84
16-03-2022	132	134	131	132	53962700	133.86	139.8	142.373	146.67	47.84
17-03-2022	132	134	130	131	106790700	133.64	139.52	142.313	146.565	46.35
18-03-2022	130	133	129	130	99070000	133.42	139.28	142.26	146.395	44.84
21-03-2022	128	132	128	131	95759100	133.32	139.04	142.227	146.18	46.71
22-03-2022	131	136	130	134	90046900	133.26	138.83	142.233	146.005	51.96
23-03-2022	135	138	135	136	118114200	133.28	138.69	142.26	145.86	55.14
24-03-2022	137	141	135	137	108634800	133.3	138.58	142.32	145.71	56.68
25-03-2022	140	141	138	140	104057900	133.44	138.51	142.387	145.57	61.01
28-03-2022	141	145	138	141	143045900	133.52	138.42	142.453	145.375	62.36
29-03-2022	142	144	138	138	78661000	133.58	138.27	142.467	145.175	56.09
30-03-2022	140	141	134	135	94641300	133.6	138.11	142.467	144.96	50.60
31-03-2022	137	137	131	132	82191000	133.6	137.92	142.467	144.635	45.78
01-04-2022	134	134	130	132	68112400	133.64	137.76	142.433	144.375	45.78
04-04-2022	131	132	129	131	54454400	133.68	137.64	142.433	144.08	44.15
05-04-2022	131	132	128	129	77507600	133.6	137.51	142.407	143.82	41.02
06-04-2022	129	131	128	128	101890000	133.5	137.35	142.38	143.59	39.50
07-04-2022	129	130	126	128	44684100	133.4	137.21	142.353	143.38	39.50
08-04-2022	130	130	128	129	25218800	133.4	137.09	142.313	143.155	41.98
11-04-2022	129	132	129	130	51344700	133.38	136.96	142.247	142.955	44.44
12-04-2022	130	131	127	129	34975500	133.34	136.83	142.193	142.755	42.50
13-04-2022	128	130	128	129	5040100	133.24	136.65	142.1	142.57	42.50
14-04-2022	129	130	127	128	35022300	133.16	136.5	142.02	142.415	40.46
18-04-2022	128	130	127	129	90851700	133.02	136.36	141.933	142.265	43.39
19-04-2022	128	129	125	127	113374100	132.82	136.22	141.847	142.13	39.23
20-04-2022	127	128	123	123	63545300	132.58	135.98	141.593	141.985	32.52
21-04-2022	124	127	123	125	66974300	132.4	135.77	141.393	141.8	38.21
22-04-2022	125	126	123	123	55509100	132.18	135.56	141.127	141.63	35.03
25-04-2022	123	123	120	121	70944000	131.92	135.34	140.873	141.425	32.14
26-04-2022	121	123	120	120	52786400	131.54	135.06	140.667	141.23	30.78
27-04-2022	120	122	119	120	65015100	131.22	134.79	140.473	141.03	30.78
28-04-2022	121	127	120	125	109910400	131.06	134.61	140.3	140.86	44.45
09-05-2022	127	127	121	122	85416700	130.84	134.39	140.107	140.675	39.42
10-05-2022	123	123	113	116	120789200	130.4	134.12	139.867	140.485	31.69
11-05-2022	116	122	115	119	115359500	130.06	133.85	139.607	140.33	38.22
12-05-2022	119	120	114	114	31486000	129.56	133.51	139.28	140.18	32.62
13-05-2022	115	118	114	116	40717300	129.16	133.2	138.993	140.04	36.62
17-05-2022	117	120	115	120	39586800	128.9	132.92	138.773	139.93	43.80
18-05-2022	120	122	119	120	22739200	128.64	132.65	138.547	139.795	43.80
19-05-2022	120	123	117	122	39816300	128.44	132.41	138.273	139.66	47.26
20-05-2022	122	127	121	126	40665600	128.36	132.24	138.053	139.56	53.44
23-05-2022	125	126	123	125	27110900	128.2	132.07	137.793	139.455	51.80
24-05-2022	125	128	124	124	46127900	128.06	131.86	137.553	139.36	50.15
25-05-2022	125	127	124	126	19359800	127.98	131.69	137.347	139.275	53.35
27-05-2022	126	126	123	125	15005700	127.96	131.52	137.12	139.165	51.57
30-05-2022	128	130	124	129	54530100	127.96	131.39	136.92	139.065	57.67
31-05-2022	130	131	126	127	29563200	127.82	131.25	136.7	138.975	54.01
02-06-2022	124	127	123	125	25105900	127.66	131.08	136.467	138.88	50.55
03-06-2022	125	126	122	123	28383500	127.36	130.87	136.213	138.78	47.29
06-06-2022	126	128	123	124	36410500	127.16	130.7	135.967	138.68	49.06
07-06-2022	124	127	122	127	24214500	127.06	130.55	135.74	138.595	54.04
08-06-2022	127	128	125	126	14972500	126.94	130.4	135.513	138.515	52.21
09-06-2022	128	128	126	127	16493200	126.86	130.25	135.3	138.45	53.89
10-06-2022	128	128	123	124	29356800	126.74	130.08	135.1	138.38	48.38
13-06-2022	124	124	117	118	106110800	126.48	129.9	134.853	138.29	39.65
14-06-2022	118	118	114	115	30796500	126.1	129.68	134.587	138.2	36.14
15-06-2022	116	118	115	115	16981300	125.68	129.48	134.353	138.115	36.14
16-06-2022	116	118	115	116	20499700	125.26	129.28	134.14	138.055	38.26
17-06-2022	115	116	114	114	23282200	124.74	129.09	133.92	137.975	35.71
20-06-2022	111	113	110	111	15264400	124.14	128.83	133.66	137.875	32.24
21-06-2022	112	116	111	115	17253300	123.68	128.63	133.407	137.77	40.53
22-06-2022	117	117	108	109	70789000	123.16	128.38	133.127	137.64	33.84
23-06-2022	109	110	108	110	15065000	122.72	128.16	132.853	137.53	35.75
24-06-2022	110	115	109	112	29125200	122.32	127.98	132.613	137.405	39.50
27-06-2022	113	114	112	113	11927800	121.96	127.82	132.413	137.315	41.34
28-06-2022	114	114	110	111	7640000	121.6	127.6	132.207	137.205	38.79
29-06-2022	112	113	110	110	13414400	121.24	127.37	131.98	137.095	37.55
30-06-2022	112	113	110	111	10127900	120.9	127.15	131.773	136.99	39.64
01-07-2022	112	112	108	109	23448000	120.5	126.95	131.56	136.86	36.98
04-07-2022	107	109	104	105	29355700	120	126.69	131.307	136.685	32.31
05-07-2022	105	106	98	103	62528900	119.48	126.41	131.047	136.515	30.25
06-07-2022	104	104	101	102	10971500	118.94	126.09	130.747	136.31	29.25
07-07-2022	101	107	101	105	32143700	118.48	125.82	130.493	136.135	36.09
08-07-2022	104	106	103	104	14137300	117.98	125.5	130.233	135.945	34.88
11-07-2022	104	107	103	106	7896100	117.56	125.19	130	135.775	39.27
12-07-2022	104	105	103	104	6436400	117.18	124.88	129.713	135.49	36.61
13-07-2022	104	105	103	103	8978300	116.74	124.57	129.427	135.23	35.32
14-07-2022	104	104	101	103	16684900	116.34	124.26	129.153	134.93	35.32
15-07-2022	102	103	101	103	9074800	115.98	123.95	128.887	134.65	35.32
18-07-2022	102	102	100	102	22303000	115.62	123.58	128.58	134.405	33.84
19-07-2022	102	104	101	102	12262600	115.26	123.24	128.28	134.17	33.84
20-07-2022	102	107	101	103	34719600	114.82	122.94	128.013	133.93	36.92
21-07-2022	104	105	102	103	16151000	114.44	122.64	127.74	133.69	36.92
22-07-2022	102	106	102	105	24854400	114.22	122.31	127.487	133.455	43.06
25-07-2022	105	105	100	102	76492800	113.88	121.97	127.193	133.175	37.21
26-07-2022	101	104	100	103	35129700	113.66	121.61	126.893	132.875	40.13
27-07-2022	104	104	102	103	20938500	113.4	121.28	126.6	132.595	40.13
28-07-2022	102	108	102	105	97080000	113.1	121	126.313	132.355	45.96
29-07-2022	106	106	103	105	26887200	112.8	120.72	126.033	132.11	45.96
01-08-2022	105	109	103	105	58829200	112.46	120.45	125.76	131.82	45.96
02-08-2022	105	106	102	103	25670400	112	120.18	125.493	131.54	40.98
03-08-2022	104	105	102	104	37844000	111.58	119.89	125.24	131.24	44.23
04-08-2022	103	105	102	105	41335400	111.2	119.63	124.973	130.965	47.36
05-08-2022	105	106	104	104	25331700	110.76	119.37	124.713	130.7	44.66
08-08-2022	106	106	102	103	32317000	110.32	119.14	124.453	130.42	42.08
09-08-2022	104	105	103	103	12413600	109.8	118.88	124.193	130.14	42.08
10-08-2022	102	103	102	102	15202300	109.3	118.56	123.933	129.85	39.44
11-08-2022	102	106	102	105	37028500	108.9	118.28	123.687	129.575	49.66
12-08-2022	105	107	103	106	45370000	108.56	117.96	123.433	129.3	52.53
15-08-2022	106	114	106	112	182227700	108.32	117.74	123.24	129.055	65.33
16-08-2022	114	118	112	117	110471500	108.12	117.59	123.073	128.835	72.08
18-08-2022	116	118	112	116	46845300	107.92	117.43	122.907	128.615	69.18
19-08-2022	116	117	114	116	20936200	107.7	117.28	122.733	128.4	69.18
22-08-2022	113	115	109	113	49962200	107.48	117.11	122.547	128.195	60.68
23-08-2022	113	114	111	114	29589100	107.4	116.94	122.4	127.99	62.34
24-08-2022	114	116	112	115	30942200	107.4	116.75	122.253	127.79	63.98
25-08-2022	113	116	113	116	20729200	107.42	116.55	122.127	127.62	65.59
26-08-2022	117	121	116	119	72088400	107.48	116.37	122.013	127.475	69.94
29-08-2022	117	119	114	117	36692200	107.54	116.14	121.907	127.325	64.12
30-08-2022	119	121	115	115	32373400	107.62	115.88	121.76	127.15	58.85
31-08-2022	118	118	113	115	20455400	107.62	115.65	121.627	126.96	58.85
01-09-2022	115	115	112	115	19507000	107.74	115.45	121.5	126.78	58.85
02-09-2022	118	118	115	117	14019100	107.88	115.3	121.4	126.61	62.68
05-09-2022	118	118	115	117	17110200	107.98	115.15	121.313	126.455	62.68
06-09-2022	118	121	115	118	61764200	108.08	115.02	121.24	126.33	64.59
07-09-2022	119	120	116	117	20063500	108.2	114.9	121.133	126.205	61.22
08-09-2022	119	120	116	118	23953300	108.36	114.8	121.033	126.075	63.28
09-09-2022	117	119	116	118	13033200	108.5	114.7	120.933	125.955	63.28
12-09-2022	118	124	117	123	92706600	108.78	114.64	120.893	125.865	71.95
13-09-2022	124	125	121	124	44377000	109.16	114.58	120.847	125.77	73.31
14-09-2022	123	123	120	122	22787000	109.54	114.51	120.787	125.67	66.39
15-09-2022	122	125	120	121	74195200	109.92	114.43	120.7	125.54	63.18
16-09-2022	120	122	114	115	95817400	110.12	114.3	120.587	125.4	48.14
19-09-2022	111	112	106	108	83628700	110.2	114.09	120.4	125.225	37.05
20-09-2022	107	109	104	105	52969300	110.18	113.87	120.187	125.045	33.49
21-09-2022	105	107	104	105	17579400	110.2	113.69	119.987	124.835	33.49
22-09-2022	105	105	101	105	31863500	110.24	113.49	119.793	124.63	33.49
23-09-2022	105	106	103	104	23029500	110.26	113.3	119.593	124.43	32.20
26-09-2022	105	105	102	104	18192900	110.28	113.13	119.393	124.235	32.20
27-09-2022	103	104	102	103	17047100	110.3	112.96	119.153	124.01	30.83
28-09-2022	103	104	102	103	11979400	110.32	112.79	118.933	123.79	30.83
29-09-2022	104	104	101	102	23056100	110.3	112.56	118.727	123.585	29.37
30-09-2022	101	102	99	102	34737100	110.28	112.36	118.52	123.375	29.37
03-10-2022	100	103	100	102	11307100	110.22	112.22	118.28	123.17	29.37
04-10-2022	102	104	101	103	13560400	110.24	112.06	118.06	122.955	33.30
05-10-2022	102	106	102	105	7715900	110.28	111.97	117.833	122.74	40.44
06-10-2022	106	106	103	105	6863200	110.32	111.86	117.627	122.53	40.44
07-10-2022	105	105	103	103	17959200	110.28	111.69	117.427	122.305	35.98
10-10-2022	103	104	101	103	12454000	110.24	111.52	117.227	122.085	35.98
11-10-2022	103	103	101	102	16627900	110.18	111.32	117.027	121.865	33.81
12-10-2022	101	103	100	102	26412500	110.16	111.08	116.84	121.66	33.81
13-10-2022	101	102	100	102	19453700	110.12	110.85	116.633	121.46	33.81
14-10-2022	102	105	101	102	44621000	110.06	110.63	116.44	121.245	33.81
17-10-2022	102	102	95	97	59170300	109.92	110.34	116.22	121.015	24.07
18-10-2022	96	97	94	97	31669700	109.8	110.06	116.027	120.79	24.07
19-10-2022	97	98	94	97	17156400	109.68	109.74	115.813	120.565	24.07
20-10-2022	96	97	93	96	27000300	109.56	109.43	115.56	120.34	22.45
21-10-2022	95	96	94	96	10632300	109.38	109.14	115.313	120.11	22.45
24-10-2022	96	97	95	96	15811000	109.18	108.87	115.033	119.87	22.45
25-10-2022	96	102	96	101	56632800	108.96	108.64	114.813	119.67	45.36
26-10-2022	102	103	100	101	19313800	108.64	108.38	114.607	119.465	45.36
27-10-2022	102	108	101	104	76422200	108.4	108.16	114.42	119.28	54.68
28-10-2022	105	107	101	101	32527000	108.1	107.9	114.22	119.075	46.20
31-10-2022	100	102	99	100	15702000	107.84	107.66	114.02	118.87	43.76
01-11-2022	101	102	99	101	11708700	107.58	107.49	113.82	118.695	46.78
02-11-2022	100	101	97	99	26930600	107.26	107.33	113.587	118.505	41.93
03-11-2022	100	101	97	99	19067700	106.92	107.17	113.34	118.325	41.93
04-11-2022	98	102	96	98	40451200	106.5	106.99	113.08	118.135	39.55
07-11-2022	98	99	95	98	32059900	106.12	106.83	112.8	117.96	39.55
08-11-2022	98	100	97	99	27592400	105.8	106.71	112.52	117.77	43.28
09-11-2022	99	100	97	98	17933600	105.46	106.54	112.253	117.585	40.58
10-11-2022	98	99	96	97	13109400	105.1	106.42	112	117.4	38.03
11-11-2022	98	99	96	96	9123700	104.68	106.28	111.76	117.22	35.61
14-11-2022	97	99	95	97	55442300	104.28	106.13	111.527	117.055	39.73
15-11-2022	98	99	96	98	9499500	103.88	105.98	111.307	116.9	43.62
16-11-2022	98	100	97	97	19955300	103.48	105.84	111.093	116.72	40.79
17-11-2022	97	99	96	98	20690600	103.08	105.72	110.893	116.545	44.66
18-11-2022	98	99	97	98	12510100	102.68	105.59	110.693	116.37	44.66
21-11-2022	97	98	95	97	19956700	102.16	105.47	110.48	116.21	41.51
22-11-2022	97	97	95	96	8453700	101.6	105.38	110.253	116.035	38.58
23-11-2022	97	97	95	97	7278000	101.1	105.32	110.04	115.865	42.92
24-11-2022	97	101	96	99	55054700	100.66	105.29	109.84	115.69	50.45
25-11-2022	99	101	98	98	24733900	100.32	105.22	109.64	115.52	47.10
28-11-2022	99	99	95	97	29649100	100.1	105.15	109.427	115.325	43.96
29-11-2022	97	97	95	97	22709200	99.94	105.06	109.227	115.125	43.96
30-11-2022	97	97	95	97	12158100	99.78	104.99	109.053	114.935	43.96
01-12-2022	97	97	95	95	9110200	99.58	104.91	108.853	114.74	37.69
02-12-2022	96	96	94	95	21065900	99.4	104.83	108.667	114.545	37.69
05-12-2022	95	96	94	95	14215500	99.22	104.75	108.493	114.35	37.69
06-12-2022	95	96	91	91	34629600	98.98	104.64	108.3	114.11	27.78
07-12-2022	91	92	89	91	20294500	98.74	104.53	108.107	113.885	27.78
08-12-2022	91	91	85	89	92966000	98.48	104.39	107.867	113.665	24.10
09-12-2022	89	90	86	86	20840900	98.16	104.22	107.627	113.43	19.86
12-12-2022	86	87	85	86	11066900	97.84	104.03	107.427	113.17	19.86
13-12-2022	86	86	83	83	33952400	97.44	103.84	107.187	112.905	16.49
14-12-2022	81	85	81	82	19315300	96.98	103.63	106.973	112.62	15.55
15-12-2022	82	83	82	83	3066500	96.54	103.43	106.753	112.355	20.46
16-12-2022	83	84	82	83	7658300	96.14	103.21	106.507	112.105	20.46
19-12-2022	82	84	81	83	11882200	95.74	102.99	106.26	111.855	20.46
20-12-2022	83	83	81	81	9518600	95.32	102.75	105.987	111.6	17.86
21-12-2022	79	83	79	79	19728500	94.86	102.51	105.673	111.345	15.72
22-12-2022	79	81	78	80	21249600	94.42	102.27	105.373	111.08	20.84
23-12-2022	80	84	78	84	23275200	94.06	102.06	105.107	110.845	37.27
26-12-2022	84	84	81	81	8102400	93.74	101.83	104.807	110.6	31.92
27-12-2022	82	84	81	82	10665300	93.44	101.62	104.52	110.38	35.26
28-12-2022	82	83	81	81	7582800	93.12	101.4	104.2	110.14	33.49
29-12-2022	81	82	80	81	4500800	92.82	101.19	103.893	109.875	33.49
30-12-2022	81	82	79	79	6188300	92.48	100.93	103.587	109.605	30.00
02-01-2023	79	81	79	81	7427700	92.18	100.68	103.307	109.32	37.06
03-01-2023	80	82	79	81	7372000	91.78	100.37	103.02	109.055	37.06
04-01-2023	81	82	79	81	9224100	91.38	100.01	102.713	108.8	37.06
05-01-2023	80	81	77	77	21944900	90.84	99.62	102.387	108.525	29.60
06-01-2023	77	78	76	77	14335900	90.36	99.23	102.053	108.255	29.60
09-01-2023	78	79	76	76	14779800	89.88	98.86	101.733	107.985	27.97
10-01-2023	76	77	74	76	14086900	89.38	98.48	101.453	107.71	27.97
11-01-2023	76	76	74	75	17094300	88.9	98.08	101.187	107.415	26.29
12-01-2023	74	77	73	75	28998400	88.42	97.67	100.92	107.11	26.29
13-01-2023	75	76	74	75	12548600	87.96	97.23	100.647	106.8	26.29
16-01-2023	76	76	74	74	12162300	87.48	96.8	100.38	106.47	24.45
17-01-2023	75	76	74	74	11659000	86.98	96.39	100.133	106.135	24.45
18-01-2023	75	76	73	74	21524200	86.5	95.98	99.86	105.815	24.45
19-01-2023	74	80	74	78	75051400	86.12	95.61	99.653	105.53	43.99
20-01-2023	79	79	74	76	31194300	85.72	95.2	99.427	105.25	38.62
24-01-2023	76	77	75	76	8003200	85.3	94.79	99.187	104.97	38.62
25-01-2023	77	80	75	79	27661900	84.92	94.4	98.96	104.71	49.38
26-01-2023	79	82	79	81	18298600	84.6	94.04	98.76	104.47	55.04
27-01-2023	81	84	79	82	74329600	84.28	93.68	98.573	104.24	57.59
30-01-2023	82	83	80	81	10606300	83.94	93.31	98.373	104.005	54.27
31-01-2023	81	82	79	82	16870500	83.64	92.9	98.193	103.77	56.95
01-02-2023	82	84	81	81	17406100	83.34	92.47	98.033	103.525	53.57
02-02-2023	82	84	81	84	30467000	83.08	92.09	97.907	103.3	61.03
03-02-2023	84	87	82	87	24147500	82.84	91.75	97.807	103.09	66.78
06-02-2023	87	90	83	85	37251200	82.58	91.45	97.673	102.875	60.38
07-02-2023	85	86	84	85	7111500	82.34	91.22	97.547	102.655	60.38
08-02-2023	85	86	83	85	9510200	82.1	91.02	97.407	102.445	60.38
09-02-2023	85	88	83	85	23820700	81.86	90.82	97.28	102.255	60.38
10-02-2023	85	86	83	84	13131100	81.64	90.61	97.153	102.05	56.73
13-02-2023	84	86	83	85	15411400	81.44	90.42	97.033	101.86	59.38
14-02-2023	85	86	84	85	8213800	81.24	90.23	96.913	101.68	59.38
15-02-2023	85	85	84	85	4870800	81.12	90.05	96.8	101.505	59.38
16-02-2023	85	85	81	83	15978200	80.96	89.85	96.673	101.32	51.51
17-02-2023	83	83	79	80	22721800	80.78	89.63	96.52	101.095	42.43
20-02-2023	80	80	78	80	5222800	80.66	89.41	96.367	100.885	42.43
21-02-2023	80	81	77	78	10641300	80.5	89.17	96.187	100.695	37.34
22-02-2023	78	78	76	77	11771400	80.38	88.91	96.02	100.485	35.07
23-02-2023	78	81	77	81	22078200	80.36	88.67	95.873	100.32	48.53
24-02-2023	81	81	80	80	7059600	80.3	88.42	95.72	100.14	45.96
27-02-2023	80	82	79	81	9220200	80.26	88.2	95.56	99.945	48.87
28-02-2023	81	81	79	81	7822500	80.22	87.98	95.4	99.75	48.87
01-03-2023	81	81	79	81	4617700	80.22	87.77	95.24	99.545	48.87
02-03-2023	81	81	80	81	4605500	80.26	87.56	95.093	99.32	48.87
03-03-2023	81	81	78	80	14159300	80.26	87.34	94.933	99.095	45.57
06-03-2023	80	81	79	81	7494400	80.2	87.13	94.773	98.88	49.26
07-03-2023	81	81	78	80	15531400	80.18	86.96	94.613	98.65	45.91
08-03-2023	80	81	78	80	18272900	80.14	86.79	94.46	98.425	45.91
09-03-2023	81	81	78	78	6548800	80.08	86.6	94.293	98.17	39.65
10-03-2023	79	80	77	79	6830400	80.04	86.43	94.14	97.93	43.78
13-03-2023	78	79	77	78	6375200	80.02	86.25	93.96	97.695	40.78
14-03-2023	78	78	75	77	10432700	79.94	86.06	93.767	97.465	37.97
15-03-2023	77	78	72	72	26996900	79.76	85.77	93.5	97.205	27.71
16-03-2023	71	72	67	70	24342000	79.54	85.46	93.187	96.92	24.82
17-03-2023	69	72	69	71	6651300	79.42	85.13	92.887	96.645	28.82
20-03-2023	71	75	70	75	14666300	79.38	84.87	92.613	96.385	42.08
21-03-2023	74	80	73	79	19262200	79.44	84.66	92.387	96.16	51.76
24-03-2023	80	95	80	94	100523100	79.8	84.59	92.253	96.04	71.20
27-03-2023	96	102	92	95	96791300	80.2	84.55	92.12	95.94	72.01
28-03-2023	94	99	93	96	39321300	80.62	84.52	91.987	95.845	72.83
29-03-2023	97	100	91	95	50638600	81.02	84.49	91.827	95.74	70.60
30-03-2023	95	97	90	95	45336500	81.44	84.46	91.68	95.645	70.60
31-03-2023	95	96	90	92	18187300	81.8	84.39	91.527	95.55	63.79
03-04-2023	95	95	88	89	18357100	82.1	84.3	91.353	95.42	57.79
04-04-2023	90	90	87	89	9947200	82.32	84.22	91.18	95.32	57.79
05-04-2023	87	92	87	90	24163400	82.6	84.16	91	95.22	59.27
06-04-2023	87	90	87	88	3619100	82.84	84.07	90.807	95.1	55.10
10-04-2023	88	89	85	87	10435400	83	83.96	90.6	94.97	53.09
11-04-2023	87	92	86	90	20685500	83.18	83.89	90.42	94.865	58.04
12-04-2023	90	91	88	88	2927000	83.3	83.79	90.22	94.755	53.95
13-04-2023	87	90	87	88	3174300	83.44	83.69	90.02	94.64	53.95
14-04-2023	87	90	86	86	4474600	83.52	83.58	89.773	94.525	49.89
17-04-2023	86	87	85	86	2756900	83.62	83.48	89.52	94.43	49.89
18-04-2023	84	85	82	83	3095000	83.6	83.34	89.26	94.33	44.10
26-04-2023	80	83	80	82	8650700	83.5	83.17	89	94.23	42.34
27-04-2023	90	95	89	91	42248500	83.62	83.1	88.84	94.16	58.44
28-04-2023	90	95	89	94	46192700	83.8	83.07	88.747	94.11	62.23
02-05-2023	94	97	92	95	50452100	84	83.05	88.68	94.055	63.42
03-05-2023	95	100	95	97	69152500	84.24	83.05	88.627	94.02	65.76
04-05-2023	97	99	93	95	32907500	84.46	83.05	88.56	93.98	61.53
05-05-2023	95	97	94	95	13961500	84.66	83.05	88.5	93.94	61.53
08-05-2023	96	102	96	100	150475900	84.96	83.1	88.473	93.925	67.58
09-05-2023	102	105	100	102	54476400	85.3	83.21	88.467	93.925	69.63
10-05-2023	103	104	102	103	16390900	85.7	83.33	88.467	93.93	70.64
11-05-2023	103	105	99	102	13500400	86.14	83.46	88.467	93.925	68.21
12-05-2023	102	102	98	100	14332000	86.54	83.6	88.453	93.91	63.51
15-05-2023	102	104	98	100	40265400	86.98	83.74	88.44	93.885	63.51
16-05-2023	98	102	98	100	10340400	87.44	83.91	88.42	93.875	63.51
17-05-2023	95	100	95	96	36094400	87.74	84.05	88.36	93.84	54.19
19-05-2023	88	96	88	94	10925400	88.02	84.16	88.287	93.795	50.22
22-05-2023	96	96	92	94	7984100	88.28	84.27	88.227	93.74	50.22
23-05-2023	93	98	93	94	15591300	88.54	84.38	88.167	93.685	50.22
24-05-2023	93	97	92	94	25509500	88.8	84.51	88.113	93.63	50.22
25-05-2023	94	97	92	95	23413800	89.08	84.67	88.067	93.59	52.56
26-05-2023	94	95	92	94	9058200	89.36	84.81	88.013	93.54	50.03
29-05-2023	92	95	92	93	18035200	89.6	84.9	87.953	93.48	47.56
30-05-2023	94	95	92	93	11744600	89.86	85.02	87.927	93.425	47.56
31-05-2023	92	93	91	91	15864600	90.08	85.11	87.887	93.365	42.68
05-06-2023	92	94	89	93	11306300	90.38	85.23	87.86	93.315	48.38
06-06-2023	92	95	91	93	18350000	90.66	85.35	87.84	93.27	48.38
07-06-2023	95	97	93	97	26578100	91.04	85.53	87.847	93.23	58.06
08-06-2023	98	101	97	98	41062000	91.46	85.7	87.86	93.19	60.08
09-06-2023	97	99	96	98	13458700	91.98	85.87	87.84	93.12	60.08
12-06-2023	99	100	96	97	20270500	92.52	86.03	87.813	93.02	56.91
13-06-2023	98	99	96	97	7942300	93.04	86.23	87.767	92.925	56.91
14-06-2023	97	98	96	97	7213600	93.48	86.43	87.74	92.83	56.91
15-06-2023	97	98	94	96	16989300	93.82	86.63	87.713	92.745	53.39
16-06-2023	95	95	93	94	8176700	93.82	86.81	87.667	92.645	47.11
19-06-2023	93	95	92	94	15276200	93.8	87	87.633	92.54	47.11
20-06-2023	94	95	91	92	17961900	93.72	87.17	87.587	92.42	41.46
21-06-2023	91	93	91	93	5145500	93.68	87.35	87.553	92.29	45.01
22-06-2023	93	94	91	91	6780200	93.6	87.52	87.507	92.16	39.81
23-06-2023	91	92	90	90	7015300	93.56	87.68	87.447	92.035	37.47
26-06-2023	89	91	88	91	7566900	93.6	87.85	87.4	91.915	41.19
27-06-2023	90	91	89	91	6139100	93.64	87.98	87.36	91.795	41.19
03-07-2023	93	94	92	94	5245900	93.72	88.16	87.347	91.68	51.25
04-07-2023	95	95	93	94	3721000	93.84	88.34	87.327	91.565	51.25
05-07-2023	95	96	93	94	9642900	93.98	88.49	87.3	91.445	51.25
06-07-2023	94	98	94	97	15478500	94.12	88.65	87.3	91.345	59.84
07-07-2023	99	100	98	100	18953000	94.36	88.83	87.313	91.255	66.24
10-07-2023	100	101	98	99	24716500	94.58	89.01	87.32	91.16	62.66
11-07-2023	100	102	99	100	37653900	94.86	89.19	87.34	91.045	64.71
12-07-2023	101	103	99	101	22200000	95.16	89.39	87.373	90.93	66.69
13-07-2023	103	104	101	102	9527300	95.54	89.57	87.407	90.83	68.59
14-07-2023	101	103	100	102	11850800	95.94	89.72	87.427	90.735	68.59
17-07-2023	110	110	102	104	24376700	96.2	89.91	87.467	90.68	72.25
18-07-2023	104	105	100	101	16122100	96.34	90.07	87.493	90.645	60.80
20-07-2023	103	104	101	102	14365700	96.48	90.24	87.527	90.63	62.91
21-07-2023	103	103	101	102	9158600	96.58	90.41	87.56	90.615	62.91
24-07-2023	101	103	100	103	5245000	96.74	90.6	87.613	90.605	65.09
25-07-2023	100	102	99	102	9535200	96.88	90.77	87.66	90.595	61.22
26-07-2023	102	103	100	102	10919800	96.92	90.94	87.707	90.585	61.22
27-07-2023	101	106	99	104	55049100	96.96	91.13	87.793	90.59	65.92
31-07-2023	104	104	95	98	100945600	96.86	91.28	87.84	90.565	47.36
01-08-2023	99	100	97	98	14207000	96.78	91.46	87.9	90.545	47.36
02-08-2023	97	101	97	100	25181000	96.78	91.66	87.993	90.535	52.53
03-08-2023	100	103	99	102	18960500	96.82	91.9	88.1	90.535	57.07
04-08-2023	101	103	100	102	8424900	96.86	92.15	88.227	90.53	57.07
07-08-2023	101	104	100	103	14172000	97	92.37	88.367	90.52	59.32
08-08-2023	103	104	102	103	15906400	97.18	92.6	88.5	90.51	59.32
09-08-2023	103	104	102	103	26946400	97.36	92.82	88.633	90.51	59.32
10-08-2023	103	105	103	103	14194200	97.54	93.04	88.767	90.51	59.32
11-08-2023	103	106	102	105	23745800	97.76	93.28	88.927	90.525	64.36
14-08-2023	105	107	104	104	29308800	97.94	93.51	89.093	90.535	60.34
15-08-2023	104	105	103	104	5290800	98.14	93.75	89.253	90.545	60.34
16-08-2023	106	106	103	104	11489900	98.36	93.98	89.387	90.555	60.34
18-08-2023	106	106	103	104	37398700	98.58	94.22	89.54	90.59	60.34
21-08-2023	105	105	103	103	14330200	98.82	94.45	89.68	90.62	55.66
22-08-2023	103	104	100	101	14117300	98.98	94.68	89.813	90.64	47.69
23-08-2023	101	101	99	99	14627700	99.1	94.88	89.933	90.655	41.32
24-08-2023	100	101	99	100	7133700	99.16	95.1	90.073	90.675	45.26
25-08-2023	98	98	96	97	14172000	99.14	95.3	90.18	90.68	37.20
28-08-2023	97	100	97	99	5317500	99.16	95.57	90.3	90.67	44.32
29-08-2023	100	102	100	101	11612100	99.24	95.88	90.433	90.67	50.38
30-08-2023	100	103	100	102	10139500	99.34	96.19	90.6	90.66	53.12
31-08-2023	103	104	99	100	18234900	99.4	96.44	90.753	90.655	47.47
01-09-2023	99	101	98	99	4047400	99.46	96.64	90.907	90.65	44.89
04-09-2023	98	100	98	98	6417000	99.54	96.68	91.053	90.635	42.41
05-09-2023	100	100	98	99	5919300	99.64	96.72	91.213	90.635	45.64
06-09-2023	98	99	97	98	7220800	99.76	96.74	91.367	90.63	43.04
07-09-2023	98	99	95	97	20335100	99.84	96.76	91.513	90.625	40.56
08-09-2023	97	97	95	95	12276300	99.92	96.76	91.653	90.61	36.06
11-09-2023	97	98	95	95	9357600	100.02	96.79	91.793	90.59	36.06
12-09-2023	95	96	91	93	16187400	100.06	96.83	91.92	90.565	31.96
13-09-2023	93	95	92	93	9319100	100.1	96.87	92.02	90.545	31.96
14-09-2023	94	95	92	94	6498900	100.1	96.91	92.14	90.535	36.17
15-09-2023	93	95	92	93	9905800	100.08	96.96	92.253	90.515	33.91
18-09-2023	93	95	92	94	7017700	100.08	97.03	92.353	90.495	38.08
19-09-2023	94	95	93	94	3989000	100.02	97.07	92.44	90.48	38.08
20-09-2023	95	95	94	95	8599400	99.92	97.14	92.527	90.465	42.30
21-09-2023	94	95	93	94	4557400	99.82	97.2	92.613	90.445	39.41
22-09-2023	94	96	93	95	10942500	99.72	97.29	92.7	90.435	43.56
25-09-2023	93	95	92	93	13729900	99.56	97.36	92.78	90.42	37.96
26-09-2023	95	95	90	94	20508000	99.4	97.47	92.847	90.405	41.98
27-09-2023	93	95	93	94	8546400	99.24	97.59	92.893	90.38	41.98
29-09-2023	95	97	93	94	15509200	99.04	97.62	92.953	90.36	41.98
10-10-2023	92	92	90	91	4045100	98.84	97.59	92.993	90.33	33.78
11-10-2023	93	94	91	93	17639000	98.66	97.57	93.047	90.31	41.92
12-10-2023	92	94	92	92	5815800	98.46	97.52	93.093	90.285	39.32
13-10-2023	95	98	94	95	20519400	98.3	97.52	93.167	90.285	49.46
16-10-2023	96	96	91	93	25753100	98.12	97.5	93.22	90.275	44.16
17-10-2023	93	95	92	93	16997700	97.94	97.43	93.273	90.265	44.16
18-10-2023	93	94	92	93	5167200	97.72	97.34	93.327	90.275	44.16
19-10-2023	92	93	90	92	9965000	97.6	97.23	93.387	90.28	41.39
20-10-2023	91	92	89	91	7278200	97.46	97.12	93.46	90.29	38.77
23-10-2023	90	91	88	88	9472600	97.22	97	93.513	90.3	32.19
24-10-2023	85	92	85	92	38633000	97.02	96.92	93.607	90.33	45.48
25-10-2023	92	93	88	91	11388500	96.8	96.83	93.7	90.37	43.20
26-10-2023	90	90	88	89	1828800	96.52	96.76	93.753	90.405	38.99
27-10-2023	90	91	89	91	7280000	96.28	96.73	93.827	90.445	44.79
30-10-2023	89	90	87	87	10942800	95.96	96.66	93.867	90.465	37.18
31-10-2023	88	88	86	87	6353400	95.64	96.59	93.907	90.485	37.18
01-11-2023	89	89	85	85	9602600	95.24	96.5	93.933	90.505	33.85
02-11-2023	84	88	84	86	6588300	94.88	96.41	93.967	90.54	36.89
03-11-2023	86	89	85	89	11572300	94.58	96.36	94.027	90.585	45.07
06-11-2023	89	90	87	88	5638000	94.26	96.31	94.073	90.605	43.06
07-11-2023	89	89	88	87	1915300	93.92	96.25	94.12	90.635	41.10
08-11-2023	87	88	85	86	4025700	93.58	96.2	94.16	90.655	39.17
09-11-2023	85	87	85	87	1647000	93.3	96.14	94.22	90.685	42.09
10-11-2023	88	88	85	85	3716900	93.02	96.06	94.26	90.705	38.15
13-11-2023	85	87	83	83	8812200	92.68	95.92	94.293	90.725	34.65
14-11-2023	84	86	84	86	1107200	92.46	95.8	94.353	90.75	43.08
15-11-2023	87	89	84	88	8140500	92.24	95.7	94.46	90.785	47.91
16-11-2023	89	89	87	87	2937400	91.96	95.6	94.573	90.815	45.82
17-11-2023	87	88	85	85	9409100	91.62	95.48	94.667	90.855	41.88
20-11-2023	86	86	83	85	7016100	91.32	95.36	94.733	90.895	41.88
21-11-2023	84	86	84	86	5068000	91.06	95.26	94.78	90.945	44.64
22-11-2023	86	87	85	87	3563300	90.84	95.19	94.733	91	47.33
23-11-2023	86	87	84	86	11609000	90.58	95.11	94.673	91.055	44.97
24-11-2023	86	87	85	87	4616800	90.36	95.06	94.613	91.115	47.77
27-11-2023	86	88	85	86	10028600	90.14	94.99	94.553	91.17	45.29
28-11-2023	87	87	80	84	53562400	89.92	94.92	94.48	91.22	40.73
29-11-2023	83	85	82	84	39721900	89.7	94.86	94.427	91.27	40.73
30-11-2023	84	87	83	86	7301700	89.56	94.81	94.407	91.33	46.93
01-12-2023	88	88	86	87	16096700	89.44	94.77	94.393	91.375	49.76
04-12-2023	87	88	84	86	19489400	89.28	94.69	94.367	91.425	47.06
05-12-2023	87	87	85	86	4343600	89.14	94.61	94.353	91.475	47.06
06-12-2023	85	87	84	85	4325500	88.96	94.52	94.34	91.505	44.27
07-12-2023	86	86	82	84	12917400	88.76	94.39	94.3	91.52	41.62
08-12-2023	84	85	82	84	6441800	88.54	94.23	94.273	91.53	41.62
11-12-2023	83	84	77	81	24275600	88.28	94.05	94.227	91.53	34.44
12-12-2023	81	81	78	78	8463700	87.94	93.83	94.173	91.51	29.04
13-12-2023	79	80	75	76	10945300	87.6	93.58	94.107	91.485	26.10
14-12-2023	78	83	77	81	14445000	87.34	93.37	94.093	91.47	41.92
15-12-2023	81	83	78	79	9560800	87.04	93.14	94.073	91.43	38.38
18-12-2023	80	84	78	82	17387800	86.8	92.92	94.013	91.415	45.77
19-12-2023	82	82	79	79	7845800	86.56	92.7	93.913	91.385	40.54
20-12-2023	79	83	79	79	10942900	86.28	92.47	93.807	91.355	40.54
21-12-2023	82	86	80	84	23211800	86.12	92.29	93.72	91.35	51.31
22-12-2023	85	85	81	82	10279900	85.86	92.08	93.633	91.34	47.59
27-12-2023	83	87	83	84	10642800	85.68	91.9	93.56	91.335	51.38
28-12-2023	84	99	83	97	94780700	85.76	91.85	93.54	91.395	67.72
29-12-2023	97	98	92	96	47487700	85.82	91.77	93.5	91.45	65.89
02-01-2024	97	97	89	90	35647500	85.78	91.69	93.413	91.485	56.07
03-01-2024	91	91	87	88	15298200	85.72	91.59	93.32	91.525	53.23
04-01-2024	89	90	86	87	18175600	85.7	91.46	93.233	91.56	51.81
05-01-2024	87	93	86	93	22943200	85.72	91.37	93.187	91.635	58.88
08-01-2024	93	93	88	88	43521100	85.66	91.23	93.107	91.69	52.03
09-01-2024	88	89	87	87	7975700	85.62	91.07	93.047	91.72	50.76
10-01-2024	88	89	87	87	7743700	85.54	90.91	93	91.755	50.76
11-01-2024	88	89	87	89	4414300	85.58	90.77	92.967	91.795	53.40
12-01-2024	88	89	87	87	3361100	85.58	90.61	92.92	91.825	50.48
15-01-2024	88	88	85	87	12278200	85.62	90.43	92.873	91.855	50.48
16-01-2024	87	87	84	84	8619700	85.58	90.23	92.8	91.87	46.10
17-01-2024	85	86	83	84	5723600	85.48	90.03	92.733	91.89	46.10
18-01-2024	83	84	81	82	2812500	85.36	89.81	92.66	91.895	43.20
19-01-2024	83	84	82	82	4030000	85.26	89.59	92.587	91.905	43.20
22-01-2024	83	84	82	83	1998700	85.2	89.39	92.533	91.92	45.20
23-01-2024	83	87	82	83	19575000	85.12	89.21	92.467	91.945	45.20
24-01-2024	83	85	82	83	6114000	85.08	89.05	92.4	91.965	45.20
25-01-2024	83	86	82	85	15352700	85.12	88.9	92.32	92	49.63
26-01-2024	84	85	83	84	6151600	85.08	88.77	92.227	92.035	47.56
29-01-2024	84	84	80	82	8647600	84.96	88.6	92.12	92.085	43.64
30-01-2024	80	83	80	82	9070700	84.86	88.41	92.02	92.145	43.64
31-01-2024	82	83	80	81	6266700	84.78	88.2	91.913	92.195	41.65
01-02-2024	80	82	80	81	8641900	84.7	88.01	91.807	92.225	41.65
02-02-2024	81	82	79	80	9982400	84.58	87.82	91.7	92.23	39.56
05-02-2024	80	81	79	80	2270600	84.44	87.64	91.607	92.16	39.56
06-02-2024	80	82	80	82	2574700	84.36	87.47	91.527	92.095	45.87
07-02-2024	82	84	81	82	16491400	84.26	87.31	91.46	92.025	45.87
12-02-2024	82	85	82	84	10754700	84.22	87.18	91.4	91.97	51.71
13-02-2024	85	85	81	84	10594100	84.22	87.07	91.353	91.915	51.71
15-02-2024	84	84	81	84	16746800	84.22	86.96	91.313	91.875	51.71
16-02-2024	85	85	82	83	2580700	84.16	86.86	91.26	91.845	48.44
19-02-2024	83	83	81	82	3549800	84.06	86.75	91.2	91.81	45.36
20-02-2024	81	84	81	84	7659900	84.02	86.65	91.133	91.78	51.95
21-02-2024	83	84	82	82	4357000	83.94	86.54	91.053	91.75	45.98
22-02-2024	82	83	81	81	980800	83.86	86.41	90.967	91.72	43.30
23-02-2024	81	82	81	81	2371500	83.8	86.28	90.86	91.675	43.30
26-02-2024	81	82	80	80	5457900	83.72	86.13	90.727	91.635	40.56
27-02-2024	81	81	76	77	17972600	83.64	85.96	90.58	91.58	33.67
28-02-2024	77	79	75	77	40880600	83.62	85.78	90.427	91.535	33.67
29-02-2024	77	78	75	76	19551700	83.62	85.61	90.26	91.485	31.59
01-03-2024	76	76	74	75	6427600	83.5	85.42	90.08	91.445	29.63
04-03-2024	74	76	72	74	9861000	83.4	85.22	89.893	91.405	27.77
05-03-2024	73	73	69	69	44564100	83.14	84.97	89.66	91.295	20.75
07-03-2024	70	72	69	71	25040300	82.98	84.77	89.46	91.18	28.53
08-03-2024	71	71	69	71	9421000	82.82	84.55	89.253	91.06	28.53
13-03-2024	70	71	69	70	9158000	82.54	84.33	89.04	90.925	26.99
14-03-2024	70	71	69	71	13428300	82.32	84.09	88.827	90.805	31.00
15-03-2024	70	71	70	71	8836900	82.06	83.87	88.62	90.685	31.00
18-03-2024	71	72	70	70	19401900	81.52	83.64	88.407	90.535	29.14
19-03-2024	71	71	69	70	5807300	81	83.41	88.18	90.375	29.14
20-03-2024	70	70	69	70	5571600	80.6	83.19	87.993	90.21	29.14
21-03-2024	70	71	69	70	6919800	80.24	82.98	87.807	90.05	29.14
22-03-2024	70	71	70	71	7432600	79.92	82.81	87.613	89.905	34.42
25-03-2024	70	72	70	71	21949200	79.48	82.6	87.407	89.76	34.42
26-03-2024	70	74	70	72	25367900	79.16	82.41	87.207	89.62	39.63
27-03-2024	71	72	71	72	5241000	78.86	82.24	87	89.5	39.63
28-03-2024	72	72	68	69	20456500	78.5	82.02	86.773	89.375	31.05
01-04-2024	68	69	67	67	5843300	78.06	81.82	86.533	89.24	26.87
02-04-2024	68	68	66	67	13232700	77.66	81.62	86.293	89.105	26.87
03-04-2024	67	68	66	67	4521300	77.26	81.44	86.04	88.97	26.87
04-04-2024	67	68	66	67	8971800	76.92	81.25	85.793	88.83	26.87
05-04-2024	67	68	66	66	8834200	76.56	81.02	85.54	88.69	24.64
16-04-2024	67	67	62	63	15522300	76.18	80.77	85.267	88.54	19.43
17-04-2024	63	64	61	62	27255700	75.78	80.52	84.987	88.385	18.06
18-04-2024	61	63	60	61	13543400	75.34	80.27	84.707	88.235	16.78
19-04-2024	62	62	59	60	26717300	74.88	80	84.433	88.07	15.60
22-04-2024	59	61	58	60	12447100	74.42	79.75	84.173	87.905	15.60
23-04-2024	61	63	60	61	28510100	73.94	79.53	83.913	87.725	21.99
24-04-2024	61	62	60	61	24419400	73.48	79.28	83.673	87.54	21.99
25-04-2024	61	62	60	60	5564700	73.04	79	83.413	87.35	20.21
26-04-2024	60	62	60	60	5752100	72.6	78.73	83.14	87.165	20.21
29-04-2024	62	68	61	67	22378400	72.32	78.55	82.907	87.015	51.81
30-04-2024	67	68	64	66	15791400	72.02	78.36	82.68	86.86	48.83
02-05-2024	66	66	63	64	11689400	71.7	78.14	82.447	86.7	43.46
03-05-2024	63	67	63	66	53765300	71.42	77.93	82.233	86.56	49.45
06-05-2024	65	84	65	81	178710400	71.4	77.88	82.113	86.495	72.76
07-05-2024	82	97	76	87	274295900	71.5	77.88	82.04	86.47	77.28
08-05-2024	89	91	86	88	29632700	71.58	77.9	81.98	86.445	77.93
13-05-2024	88	92	85	89	54423000	71.68	77.95	81.94	86.435	78.60
14-05-2024	91	92	84	86	29582200	71.72	77.97	81.88	86.415	71.62
15-05-2024	87	89	82	83	13001800	71.72	77.94	81.813	86.375	65.37
16-05-2024	82	89	82	85	19043100	71.78	77.92	81.76	86.345	67.41
17-05-2024	86	87	83	85	11634500	71.8	77.91	81.7	86.3	67.41
20-05-2024	87	92	84	86	54761100	71.88	77.91	81.653	86.26	68.49
21-05-2024	94	95	85	85	17924900	71.96	77.91	81.593	86.215	66.13
22-05-2024	85	85	82	83	15796000	72	77.9	81.52	86.145	61.57
27-05-2024	83	86	77	78	51469800	71.96	77.84	81.407	86.035	51.93
28-05-2024	78	78	72	77	69642700	71.96	77.8	81.293	85.925	50.24
29-05-2024	75	77	74	75	20105000	71.92	77.77	81.16	85.8	46.94

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	No
	MA200	No
Close > MA50		Yes
*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%