MASA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2006	128	128	124	124	13000
03-01-2006	128	132	128	132	8494500
04-01-2006	132	132	128	132	9600000
05-01-2006	128	128	128	128	6525000
09-01-2006	128	137	128	137	5980000
11-01-2006	132	141	132	141	7587000
12-01-2006	141	141	141	141	1746500
13-01-2006	141	141	137	137	1200000
16-01-2006	137	137	132	137	2029000
17-01-2006	137	137	132	132	1165000
18-01-2006	132	141	132	137	10583500
19-01-2006	137	141	137	137	6362500
20-01-2006	141	141	141	141	1368500
23-01-2006	137	141	137	137	1300000
24-01-2006	141	141	141	141	1843000					66.67
25-01-2006	141	141	141	141	2644000					66.67
26-01-2006	141	149	141	145	10771500					69.45
27-01-2006	145	145	145	145	1087500					69.45
30-01-2006	145	145	145	145	2247500					69.45
01-02-2006	145	145	145	145	1870000					69.45
02-02-2006	145	149	145	145	2025000					69.45
03-02-2006	145	149	145	149	2468500					72.74
06-02-2006	141	145	141	145	1020000					65.18
07-02-2006	145	145	145	145	2957000					65.18
08-02-2006	145	145	145	145	3457000					65.18
09-02-2006	145	145	145	145	1000000					65.18
10-02-2006	145	145	145	145	50000					65.18
13-02-2006	145	145	145	145	9045500					65.18
14-02-2006	141	145	141	145	1004500					65.18
15-02-2006	145	145	141	141	520000					55.48
16-02-2006	145	145	141	145	1905000					61.63
17-02-2006	145	145	145	145	1342500					61.63
21-02-2006	145	145	145	145	2207500					61.63
23-02-2006	141	141	141	141	60000					52.57
24-02-2006	145	145	145	145	2500000					59.05
28-02-2006	145	145	145	145	2500000					59.05
02-03-2006	145	145	145	145	25000					59.05
07-03-2006	141	141	141	141	365000					50.44
08-03-2006	141	141	141	141	1540000					50.44
09-03-2006	141	141	141	141	50000					50.44
10-03-2006	141	141	141	141	525000					50.44
14-03-2006	141	141	141	141	200500					50.44
15-03-2006	141	141	141	141	560000					50.44
17-03-2006	141	145	141	145	169000					59.62
20-03-2006	145	149	145	145	4843500					59.62
21-03-2006	149	149	145	149	6836000					66.77
22-03-2006	149	149	145	145	3150000					56.08
24-03-2006	145	145	145	145	600000					56.08
27-03-2006	145	145	145	145	10000					56.08
28-03-2006	145	145	145	145	50000	141.62				56.08
29-03-2006	145	145	145	145	126000	142.04				56.08
03-04-2006	145	145	145	145	500000	142.3				56.08
04-04-2006	145	145	141	141	825000	142.48				44.88
05-04-2006	145	153	145	149	3258000	142.9				61.46
06-04-2006	145	149	145	149	757500	143.14				61.46
07-04-2006	149	149	149	149	100000	143.3				61.46
11-04-2006	145	145	141	145	500500	143.38				51.74
12-04-2006	145	145	145	145	27500	143.54				51.74
13-04-2006	149	149	145	145	697000	143.7				51.74
17-04-2006	145	145	145	145	887500	143.96				51.74
18-04-2006	145	149	145	149	3527500	144.2				60.21
19-04-2006	153	157	149	153	8342500	144.52				66.53
20-04-2006	153	153	145	149	5514500	144.68				56.81
21-04-2006	149	149	149	149	295000	144.92				56.81
24-04-2006	149	149	149	149	2280000	145.08				56.81
25-04-2006	149	149	149	149	750000	145.24				56.81
26-04-2006	149	157	149	153	6283000	145.4				63.90
27-04-2006	153	157	153	153	2827500	145.56				63.90
28-04-2006	153	157	153	157	805500	145.8				69.68
01-05-2006	153	153	153	153	500	145.96				59.44
02-05-2006	157	161	153	153	1339500	146.12				59.44
03-05-2006	157	161	157	157	2804000	146.28				65.34
04-05-2006	157	157	153	157	255500	146.52				65.34
05-05-2006	153	153	153	153	196500	146.68				55.90
08-05-2006	153	165	153	161	5228500	147				66.37
09-05-2006	165	174	165	170	4776000	147.5				73.88
10-05-2006	174	174	170	170	1182500	148				73.88
11-05-2006	170	170	170	170	117500	148.5				73.88
12-05-2006	165	165	161	161	1603000	148.82				57.77
15-05-2006	161	161	157	157	2315500	149.14				52.31
16-05-2006	157	157	149	157	1888500	149.38				52.31
17-05-2006	157	157	157	157	1352500	149.62				52.31
18-05-2006	153	153	149	153	268000	149.78				46.78
22-05-2006	153	153	149	149	1566500	149.94				42.01
23-05-2006	145	153	145	153	461000	150.1				47.75
24-05-2006	149	149	149	149	35000	150.18				43.15
29-05-2006	153	157	153	157	500000	150.42				52.92
30-05-2006	161	161	145	149	1739500	150.58				44.65
31-05-2006	141	141	141	141	500	150.58				38.22
01-06-2006	149	153	145	145	2555500	150.66				42.67
08-06-2006	153	153	153	153	500	150.9				50.36
09-06-2006	145	145	145	145	2000	150.98				44.00
13-06-2006	141	153	141	153	246500	151.22				50.71
20-06-2006	149	149	149	149	10000	151.3				47.64
21-06-2006	149	149	149	149	500	151.38				47.64
26-06-2006	141	141	141	141	100000	151.22				41.77
29-06-2006	145	149	145	149	125500	151.3				48.59
03-07-2006	145	145	145	145	50000	151.3				45.71
04-07-2006	141	141	141	141	5500	151.22				42.96
06-07-2006	145	145	141	145	75000	151.22	146.42			46.43
10-07-2006	141	141	141	141	100000	151.14	146.59			43.58
11-07-2006	141	141	137	137	213500	150.98	146.64			40.87
12-07-2006	145	145	145	145	175000	151.06	146.77			47.84
13-07-2006	145	145	145	145	504000	150.98	146.94			47.84
14-07-2006	141	141	141	141	50000	150.82	146.98			44.78
17-07-2006	145	145	141	141	344500	150.66	146.98			44.78
18-07-2006	137	141	137	141	200000	150.58	146.98			44.78
20-07-2006	137	137	137	137	12500	150.42	146.98			41.47
21-07-2006	141	141	141	141	250000	150.34	147.02			45.79
26-07-2006	141	141	141	141	91000	150.26	147.11			45.79
27-07-2006	141	141	141	141	22500	150.1	147.15			45.79
28-07-2006	145	145	145	145	72000	149.94	147.23			50.36
01-08-2006	141	141	141	141	13500	149.78	147.23			46.17
02-08-2006	141	145	141	145	115000	149.7	147.31			50.60
03-08-2006	141	141	141	141	85000	149.54	147.31			46.48
04-08-2006	141	141	141	141	25000	149.38	147.31			46.48
07-08-2006	141	145	141	145	205500	149.22	147.31			51.10
09-08-2006	141	141	141	141	726000	148.98	147.27			46.75
10-08-2006	141	141	141	141	2525000	148.66	147.23			46.75
11-08-2006	141	145	137	137	1802000	148.34	147.15			42.56
14-08-2006	141	141	141	141	10035000	148.1	147.11			47.62
15-08-2006	145	145	141	141	12077500	147.78	147.03			47.62
16-08-2006	149	153	145	153	9019000	147.7	147.11			59.91
22-08-2006	149	149	149	149	250000	147.62	147.15			55.26
23-08-2006	149	149	149	149	250000	147.38	147.19			55.26
25-08-2006	145	145	145	145	150000	146.88	147.19			50.69
28-08-2006	145	145	145	145	50000	146.38	147.19			50.69
29-08-2006	141	145	141	145	250500	145.88	147.19			50.69
31-08-2006	145	145	145	145	175000	145.56	147.19			50.69
01-09-2006	145	145	145	145	15000	145.32	147.23			50.69
04-09-2006	141	145	141	145	185000	145.08	147.23			50.69
05-09-2006	141	145	141	141	4700000	144.76	147.19			44.90
07-09-2006	141	145	141	141	210000	144.52	147.15			44.90
08-09-2006	145	145	145	145	1422000	144.44	147.19			51.35
11-09-2006	145	145	145	145	5647000	144.28	147.19			51.35
12-09-2006	145	145	145	145	5700000	144.2	147.19			51.35
13-09-2006	145	145	145	145	4189000	143.96	147.19			51.35
14-09-2006	145	149	145	145	1955000	143.88	147.23			51.35
15-09-2006	145	145	145	145	2000000	143.96	147.27			51.35
18-09-2006	145	145	145	145	3735500	143.96	147.31			51.35
19-09-2006	149	149	149	149	1000000	143.88	147.39			59.34
20-09-2006	149	149	149	149	1415000	143.96	147.47			59.34
21-09-2006	149	149	145	149	6585000	143.88	147.55			59.34
22-09-2006	145	145	145	145	1500000	143.8	147.55			49.24
25-09-2006	145	145	145	145	215000	143.72	147.55			49.24
26-09-2006	145	145	145	145	312500	143.8	147.51			49.24
27-09-2006	145	145	145	145	335000	143.72	147.51			49.24
29-09-2006	145	145	145	145	50000	143.72	147.51			49.24
02-10-2006	145	145	145	145	1250000	143.8	147.51			49.24
03-10-2006	145	145	145	145	7915000	143.8	147.51	145.547		49.24
04-10-2006	145	149	145	145	8464000	143.88	147.51	145.687		49.24
05-10-2006	145	153	145	149	11037500	144.12	147.55	145.8		61.19
06-10-2006	153	157	153	153	10508500	144.28	147.67	145.94		69.04
09-10-2006	153	153	153	153	2575000	144.44	147.71	146.107		69.04
10-10-2006	153	153	153	153	6417000	144.68	147.75	146.213		69.04
11-10-2006	153	153	153	153	1133000	144.92	147.79	146.293		69.04
12-10-2006	153	153	149	149	277500	145.08	147.83	146.347		54.27
16-10-2006	153	153	153	153	868000	145.4	147.91	146.453		62.83
17-10-2006	157	165	157	165	5575000	145.88	148.11	146.64		76.84
18-10-2006	161	161	161	161	886500	146.28	148.27	146.833		67.68
19-10-2006	165	170	165	165	480000	146.76	148.43	147.02		71.36
06-11-2006	161	161	157	157	350000	147	148.47	147.153		57.32
07-11-2006	157	157	153	153	151500	147.24	148.51	147.233		51.83
13-11-2006	153	153	153	153	824000	147.4	148.55	147.34		51.83
14-11-2006	153	153	153	153	715000	147.64	148.59	147.42		51.83
15-11-2006	153	157	153	157	925000	147.96	148.67	147.527		56.98
17-11-2006	153	170	153	170	6481000	148.46	148.84	147.693		68.69
20-11-2006	174	186	174	186	12193000	149.36	149.17	147.967		76.99
21-11-2006	186	186	178	182	1375500	150.18	149.42	148.213		71.86
22-11-2006	182	182	178	178	2426500	151	149.67	148.433		67.05
23-11-2006	178	182	174	182	4981500	151.82	149.96	148.68		69.27
24-11-2006	178	178	178	178	1476500	152.56	150.17	148.873		64.59
27-11-2006	178	178	178	178	1173500	153.06	150.38	149.093		64.59
28-11-2006	174	182	174	182	1552500	153.72	150.67	149.34		67.16
29-11-2006	182	182	178	182	2920500	154.38	150.88	149.587		67.16
30-11-2006	182	186	182	182	1994000	155.12	151	149.833		67.16
01-12-2006	182	182	178	178	1817500	155.78	151.08	150.053		61.57
04-12-2006	178	178	178	178	1820000	156.44	151.16	150.273		61.57
05-12-2006	174	178	174	178	502500	157.1	151.33	150.493		61.57
06-12-2006	178	178	178	178	30000	157.76	151.54	150.74		61.57
07-12-2006	178	178	178	178	63500	158.42	151.75	150.96		61.57
08-12-2006	178	178	178	178	25000	159.16	151.96	151.18		61.57
11-12-2006	178	178	178	178	75000	159.9	152.21	151.4		61.57
12-12-2006	174	174	174	174	550000	160.48	152.46	151.62		54.03
13-12-2006	178	182	178	182	750000	161.22	152.75	151.867		63.63
14-12-2006	178	178	178	178	1700000	161.88	153.04	152.087		57.20
15-12-2006	182	182	178	178	727500	162.54	153.25	152.307		57.20
18-12-2006	178	182	178	178	103500	163.2	153.54	152.553		57.20
19-12-2006	178	178	174	174	502500	163.78	153.87	152.773		50.78
20-12-2006	174	174	174	174	175500	164.36	154.16	152.993		50.78
26-12-2006	178	178	178	178	1072500	164.94	154.41	153.24		56.45
28-12-2006	178	178	178	178	1795000	165.52	154.74	153.487		56.45
02-01-2007	174	178	174	178	250000	166.1	154.99	153.733		56.45
03-01-2007	174	178	174	178	590500	166.76	155.28	153.953		56.45
04-01-2007	178	178	178	178	75000	167.42	155.57	154.173		56.45
05-01-2007	178	178	178	178	149000	168.08	155.94	154.367		56.45
08-01-2007	182	182	178	178	452000	168.74	156.23	154.587		56.45
09-01-2007	182	182	178	178	5697000	169.4	156.56	154.807		56.45
10-01-2007	174	174	174	174	550000	169.98	156.89	155		46.72
11-01-2007	174	178	174	174	3850000	170.56	157.18	155.193	151.8	46.72
12-01-2007	174	174	174	174	1100000	171.14	157.51	155.387	152.05	46.72
15-01-2007	174	174	174	174	2391000	171.64	157.88	155.58	152.26	46.72
16-01-2007	178	178	178	178	7002000	172.14	158.21	155.827	152.49	56.75
17-01-2007	178	178	178	178	536500	172.64	158.54	156.02	152.74	56.75
19-01-2007	178	194	178	194	20209500	173.46	159.07	156.32	153.025	76.90
22-01-2007	194	194	182	186	14253000	174.12	159.52	156.567	153.25	61.48
23-01-2007	182	186	182	182	1112500	174.78	159.93	156.813	153.455	55.48
24-01-2007	182	182	178	178	1006500	175.28	160.34	157.033	153.66	50.21
25-01-2007	178	178	178	178	220000	175.54	160.71	157.253	153.865	50.21
26-01-2007	178	178	178	178	1251000	175.88	161.08	157.473	154.095	50.21
29-01-2007	182	182	178	178	750000	176.14	161.45	157.667	154.3	50.21
30-01-2007	178	178	178	178	585000	176.56	161.78	157.833	154.505	50.21
31-01-2007	178	182	178	182	770000	177.14	162.19	158.053	154.71	56.24
01-02-2007	182	186	182	186	1950000	177.8	162.6	158.3	154.955	61.28
02-02-2007	186	190	182	182	7403500	178.38	163.01	158.52	155.16	54.51
05-02-2007	182	182	182	182	25000	178.88	163.42	158.74	155.365	54.51
06-02-2007	182	186	182	186	2220000	179.2	163.83	158.96	155.57	59.68
07-02-2007	186	190	186	186	53500	179.2	164.28	159.18	155.775	59.68
08-02-2007	182	182	182	182	51000	179.2	164.69	159.347	155.96	52.73
09-02-2007	186	186	186	186	500000	179.36	165.18	159.567	156.165	58.00
12-02-2007	182	186	182	186	2790000	179.44	165.63	159.787	156.37	58.00
13-02-2007	182	182	182	182	250000	179.52	166.04	159.953	156.535	51.36
14-02-2007	182	182	182	182	170000	179.6	166.33	160.12	156.72	51.36
15-02-2007	182	182	182	182	125000	179.6	166.66	160.313	156.905	51.36
16-02-2007	186	186	186	186	1000000	179.68	167.03	160.48	157.11	57.44
19-02-2007	186	186	186	186	500000	179.76	167.44	160.587	157.315	57.44
20-02-2007	182	182	182	182	300000	179.84	167.81	160.667	157.5	50.17
21-02-2007	186	190	186	186	3000000	180	168.22	160.773	157.705	56.15
22-02-2007	186	194	186	186	24935500	180.16	168.63	160.94	157.91	56.15
23-02-2007	186	194	186	190	10102500	180.4	169.08	161.16	158.155	61.51
26-02-2007	190	190	190	190	5770000	180.64	169.53	161.38	158.38	61.51
27-02-2007	190	190	186	186	8802000	180.8	169.98	161.573	158.585	53.87
28-02-2007	178	186	178	186	3225000	180.96	170.43	161.793	158.79	53.87
01-03-2007	186	186	186	186	255000	181.2	170.84	162.04	159.015	53.87
02-03-2007	186	190	186	186	68500	181.28	171.25	162.26	159.22	53.87
05-03-2007	186	186	182	182	7800000	181.36	171.62	162.48	159.405	46.17
06-03-2007	186	186	182	182	4950000	181.44	171.99	162.647	159.59	46.17
07-03-2007	186	186	186	186	376000	181.6	172.4	162.893	159.815	53.83
08-03-2007	186	186	182	182	4649500	181.76	172.77	163.167	160.02	46.68
09-03-2007	182	182	182	182	2715500	181.92	173.14	163.413	160.225	46.68
12-03-2007	182	182	182	182	143500	182	173.47	163.607	160.43	46.68
13-03-2007	178	182	178	182	51000	182.08	173.8	163.853	160.635	46.68
14-03-2007	178	178	178	178	60000	182.08	174.09	164.02	160.82	39.60
15-03-2007	182	182	182	182	10000	182.16	174.46	164.24	161.005	48.08
20-03-2007	182	182	182	182	550000	182.24	174.83	164.46	161.19	48.08
21-03-2007	178	178	178	178	37000	182.24	175.16	164.707	161.335	41.35
22-03-2007	182	182	178	178	31500	182.24	175.49	164.9	161.5	41.35
26-03-2007	182	186	182	186	626500	182.4	175.9	165.173	161.705	55.72
27-03-2007	186	186	182	186	1450000	182.64	176.31	165.473	161.91	55.72
28-03-2007	182	182	182	182	120000	182.8	176.68	165.72	162.095	48.79
29-03-2007	182	190	182	186	425500	183.04	177.09	166.02	162.3	54.84
30-03-2007	190	199	190	199	6878500	183.54	177.59	166.433	162.57	68.06
02-04-2007	199	207	199	207	10388000	184.12	178.13	166.847	162.9	73.24
03-04-2007	203	207	203	207	2129500	184.7	178.67	167.26	163.19	73.24
04-04-2007	207	207	203	207	5008500	184.96	179.21	167.7	163.48	73.24
05-04-2007	203	203	199	203	649000	185.3	179.71	168.113	163.75	66.50
09-04-2007	207	207	199	203	6006000	185.72	180.25	168.527	164.04	66.50
10-04-2007	199	199	194	199	1962500	186.14	180.71	168.94	164.31	60.08
11-04-2007	194	199	194	194	1228000	186.46	181	169.293	164.555	53.17
12-04-2007	194	194	186	190	1667000	186.7	181.29	169.62	164.78	48.38
13-04-2007	190	190	186	186	123500	186.86	181.5	169.92	164.965	44.10
16-04-2007	190	190	186	186	827000	187.02	181.79	170.193	165.13	44.10
17-04-2007	190	190	186	186	2500	187.1	182.12	170.493	165.315	44.10
18-04-2007	190	199	186	199	4236500	187.36	182.58	170.853	165.565	58.87
19-04-2007	199	199	186	190	1661000	187.52	182.95	171.18	165.77	49.18
20-04-2007	190	194	190	194	1975500	187.76	183.32	171.533	165.995	52.89
23-04-2007	190	194	186	194	4441500	187.92	183.56	171.86	166.2	52.89
24-04-2007	190	203	190	203	1777000	188.26	183.73	172.273	166.45	60.43
25-04-2007	199	199	190	199	10963500	188.6	183.9	172.66	166.66	56.13
26-04-2007	194	199	186	199	12276000	188.86	184.11	173.073	166.89	56.13
27-04-2007	190	190	182	186	10806000	188.86	184.15	173.373	167.055	44.26
30-04-2007	186	186	182	186	1903000	188.94	184.23	173.673	167.2	44.26
01-05-2007	186	207	186	203	63604000	189.36	184.48	174.007	167.43	57.80
02-05-2007	207	207	194	203	16550500	189.78	184.69	174.367	167.68	57.80
03-05-2007	203	203	194	194	8085000	189.94	184.81	174.667	167.845	50.30
04-05-2007	199	203	194	199	6294000	190.2	184.98	175.027	167.99	53.88
07-05-2007	203	207	194	199	38987000	190.54	185.19	175.387	168.135	53.88
08-05-2007	199	203	194	203	12614500	190.88	185.44	175.773	168.3	56.77
09-05-2007	203	203	199	203	43942500	191.22	185.69	176.16	168.51	56.77
10-05-2007	203	207	199	203	11866500	191.48	185.94	176.547	168.74	56.77
11-05-2007	199	219	199	211	43182500	191.9	186.27	176.987	169.01	62.62
14-05-2007	215	240	215	228	314281000	192.74	186.77	177.567	169.365	71.46
15-05-2007	232	232	223	228	43837000	193.58	187.27	178.147	169.74	71.46
16-05-2007	228	236	223	232	33742000	194.5	187.85	178.727	170.155	73.19
21-05-2007	232	232	228	228	12891500	195.34	188.31	179.28	170.53	68.70
22-05-2007	228	232	223	228	15872000	196.26	188.81	179.833	170.925	68.70
23-05-2007	228	248	228	244	60827000	197.5	189.47	180.493	171.36	75.63
24-05-2007	248	252	232	236	98097000	198.5	190.05	181.1	171.795	67.58
25-05-2007	232	248	228	240	142521000	199.66	190.71	181.733	172.29	69.34
28-05-2007	252	277	248	277	229169500	201.56	191.74	182.613	172.95	80.09
29-05-2007	280	280	245	255	161710000	203.02	192.51	183.32	173.46	65.40
30-05-2007	255	255	235	245	39820500	204.28	193.18	183.96	173.96	60.01
31-05-2007	245	250	235	245	63240500	205.62	193.85	184.6	174.42	60.01
04-06-2007	245	245	235	240	15367500	206.78	194.47	185.233	174.875	57.28
05-06-2007	240	275	235	245	237625000	208.04	195.14	185.9	175.355	59.28
06-06-2007	250	255	245	245	139320000	209.38	195.81	186.567	175.875	59.28
07-06-2007	250	280	240	270	771026000	211.22	196.73	187.4	176.48	67.97
08-06-2007	270	280	255	260	630476000	212.7	197.55	188.167	177.055	62.25
11-06-2007	265	270	245	250	339255500	213.98	198.31	188.867	177.6	57.07
12-06-2007	250	250	240	245	112716000	215.24	199.02	189.533	178.1	54.63
13-06-2007	245	245	230	235	114597000	216.22	199.63	190.133	178.57	50.01
14-06-2007	240	240	230	235	43874000	216.94	200.24	190.707	179.06	50.01
15-06-2007	235	245	230	240	56547500	217.6	200.86	191.287	179.535	52.34
18-06-2007	240	255	240	250	154912000	218.46	201.58	191.933	180.06	56.70
19-06-2007	250	255	245	250	56703500	219.32	202.14	192.58	180.605	56.70
20-06-2007	255	255	245	250	42590000	220.26	202.78	193.227	181.15	56.70
21-06-2007	250	250	240	245	60713000	221.1	203.41	193.867	181.67	53.64
22-06-2007	240	245	235	240	28298500	221.92	204.03	194.447	182.185	50.69
25-06-2007	240	240	235	240	26972500	222.84	204.65	194.947	182.68	50.69
26-06-2007	240	245	235	235	77955500	223.74	205.22	195.44	183.15	47.65
27-06-2007	235	240	230	235	46420500	224.72	205.79	195.907	183.62	47.65
28-06-2007	240	240	220	235	59969000	225.7	206.36	196.427	184.07	47.65
29-06-2007	225	235	225	235	7237000	226.68	206.89	196.973	184.54	47.65
02-07-2007	230	245	230	240	41707000	227.5	207.43	197.553	185.015	51.56
03-07-2007	240	245	235	240	31393500	228.5	208.01	198.133	185.51	51.56
04-07-2007	240	250	235	245	65461000	229.52	208.64	198.72	186.03	55.41
05-07-2007	245	250	240	250	44081000	230.64	209.28	199.253	186.555	58.94
06-07-2007	250	250	240	245	47782500	231.48	209.87	199.647	187.075	54.32
09-07-2007	245	245	240	245	31854000	232.4	210.5	200.067	187.595	54.32
10-07-2007	245	255	240	250	131822500	233.42	211.14	200.547	188.16	58.12
11-07-2007	250	270	245	265	227861500	235	211.93	201.1	188.78	67.01
12-07-2007	265	270	255	260	87685500	236.48	212.71	201.647	189.375	62.26
13-07-2007	260	265	255	255	64374500	237.52	213.44	202.16	189.885	57.86
16-07-2007	255	260	250	255	28482500	238.56	214.17	202.647	190.415	57.86
17-07-2007	250	255	245	250	30055000	239.68	214.81	203.1	190.92	53.47
18-07-2007	250	255	245	250	17550000	240.7	215.45	203.553	191.445	53.47
19-07-2007	250	255	240	240	54070500	241.52	216.03	203.967	191.92	45.46
20-07-2007	245	250	240	245	32067000	242.36	216.62	204.413	192.42	49.53
23-07-2007	240	250	240	245	78009000	243.2	217.21	204.86	192.92	49.53
24-07-2007	245	255	240	250	155325000	244.14	217.81	205.34	193.445	53.55
25-07-2007	245	250	245	250	32043500	244.92	218.41	205.82	193.97	53.55
26-07-2007	250	250	240	240	47129500	245.16	218.95	206.233	194.465	45.20
27-07-2007	240	240	230	235	48336000	245.3	219.44	206.613	194.935	41.70
30-07-2007	230	235	220	235	32330500	245.36	219.93	207.02	195.385	41.70
31-07-2007	235	235	230	235	20617500	245.5	220.42	207.373	195.835	41.70
01-08-2007	230	230	215	225	79710500	245.44	220.85	207.687	196.235	34.94
02-08-2007	225	225	210	220	55495500	244.96	221.23	207.967	196.61	32.14
03-08-2007	225	225	215	220	31399000	244.64	221.57	208.247	196.985	32.14
06-08-2007	210	215	200	210	34197500	244.04	221.85	208.487	197.31	27.09
07-08-2007	220	220	205	210	34401000	242.7	222.13	208.727	197.635	27.09
08-08-2007	210	220	205	220	46834000	242	222.51	209.007	197.99	38.32
09-08-2007	220	225	215	215	20442000	241.4	222.84	209.253	198.32	35.39
10-08-2007	210	220	205	220	32685000	240.9	223.26	209.533	198.675	40.31
13-08-2007	220	220	215	215	3460000	240.4	223.59	209.78	199.025	37.25
14-08-2007	215	215	210	210	15440000	239.7	223.87	209.993	199.35	34.44
15-08-2007	210	210	190	195	83333000	238.7	224.04	210.107	199.6	27.69
16-08-2007	180	186	164	185	112092000	237	224.11	210.153	199.8	24.27
20-08-2007	191	199	188	199	28538000	235.78	224.24	210.293	200.07	36.15
21-08-2007	199	199	191	192	32227500	234.62	224.3	210.413	200.305	33.34
22-08-2007	193	204	190	200	75942000	233.72	224.48	210.587	200.58	39.17
23-08-2007	205	210	200	205	24416500	233.12	224.67	210.793	200.88	42.55
24-08-2007	195	200	195	195	8061000	232.32	224.63	210.933	201.11	38.00
27-08-2007	205	205	200	202	32178000	231.56	224.58	211.093	201.355	42.62
28-08-2007	200	210	195	200	49088000	230.56	224.51	211.24	201.59	41.67
29-08-2007	190	200	190	200	16741000	229.56	224.44	211.28	201.825	41.67
30-08-2007	205	205	195	200	31372500	228.56	224.41	211.373	202.06	41.67
31-08-2007	200	210	200	200	38458500	227.66	224.38	211.493	202.315	41.67
03-09-2007	205	205	200	200	8138500	226.86	224.39	211.64	202.55	41.67
04-09-2007	205	205	195	200	8279000	226.06	224.45	211.787	202.725	41.67
05-09-2007	205	205	200	205	7224500	225.46	224.6	211.967	202.945	46.36
06-09-2007	200	205	200	205	15221000	224.86	224.79	212.147	203.145	46.36
07-09-2007	200	205	200	200	1577000	224.16	224.93	212.293	203.36	42.40
10-09-2007	200	200	195	200	1643500	223.46	225.07	212.413	203.595	42.40
11-09-2007	200	200	195	200	10488500	222.66	225.08	212.507	203.83	42.40
12-09-2007	200	205	200	205	10002500	221.96	225.23	212.66	204.09	47.95
13-09-2007	205	205	200	205	28824500	221.16	225.34	212.813	204.33	47.95
14-09-2007	205	225	205	225	175377500	220.66	225.65	213.073	204.605	64.03
17-09-2007	230	235	220	230	107147000	220.36	225.92	213.367	204.825	66.79
18-09-2007	230	230	220	230	10856000	220.06	226.23	213.687	205.065	66.79
19-09-2007	235	240	225	235	77881000	219.76	226.59	214.013	205.35	69.51
20-09-2007	235	240	230	235	23165500	219.16	227.08	214.34	205.615	69.51
21-09-2007	230	240	230	240	12433000	218.76	227.62	214.727	205.925	72.15
24-09-2007	235	245	235	235	48523000	218.36	227.94	215.08	206.21	65.99
25-09-2007	235	240	230	235	7620500	217.96	228.26	215.433	206.475	65.99
26-09-2007	235	235	225	235	22227000	217.66	228.67	215.76	206.74	65.99
27-09-2007	235	235	225	230	8196500	217.26	228.98	216.053	206.98	59.64
28-09-2007	230	230	225	225	17312000	216.96	229.24	216.34	207.215	54.03
01-10-2007	230	235	230	230	19239500	216.66	229.51	216.633	207.475	58.26
02-10-2007	230	250	230	245	104804000	216.66	229.93	217.027	207.81	67.81
03-10-2007	245	245	235	240	49972500	216.46	230.3	217.36	208.12	62.66
04-10-2007	240	245	235	240	8195500	216.26	230.59	217.693	208.43	62.66
05-10-2007	235	240	230	235	9675000	216.16	230.66	218.02	208.715	57.59
08-10-2007	235	240	230	235	13003500	216.16	230.73	218.347	209	57.59
09-10-2007	235	240	235	240	14600500	216.26	230.81	218.707	209.33	61.23
10-10-2007	240	240	230	235	17002500	216.26	230.88	219.033	209.595	56.05
11-10-2007	235	235	225	230	34906500	216.36	230.9	219.353	209.855	51.37
17-10-2007	225	230	225	230	16679500	216.56	230.76	219.673	210.115	51.37
18-10-2007	220	225	215	220	18561500	216.56	230.6	219.9	210.325	43.04
19-10-2007	220	225	215	225	8100500	216.86	230.45	220.187	210.58	47.61
22-10-2007	210	215	200	215	14004500	216.96	229.83	220.407	210.785	40.59
23-10-2007	215	220	210	215	8119000	216.86	229.43	220.627	210.97	40.59
24-10-2007	215	220	210	210	11043000	216.76	229.08	220.813	211.13	37.39
25-10-2007	210	220	210	220	9037500	216.76	228.83	221.093	211.34	46.48
26-10-2007	220	220	215	215	6724500	216.76	228.58	221.313	211.525	43.11
29-10-2007	215	220	210	215	8786500	216.86	228.28	221.533	211.71	43.11
30-10-2007	215	220	210	215	8844500	217.26	227.98	221.78	211.895	43.11
31-10-2007	210	230	210	230	27763500	218.16	227.58	222.127	212.155	55.26
01-11-2007	230	235	225	235	38886500	218.88	227.33	222.453	212.44	58.44
02-11-2007	230	230	220	230	8217500	219.64	227.13	222.747	212.72	54.28
05-11-2007	225	225	215	220	11629500	220.04	226.88	223	212.95	47.06
06-11-2007	215	225	210	215	27213500	220.24	226.68	223.193	213.155	43.92
07-11-2007	215	215	205	210	40004000	220.54	226.43	223.267	213.335	40.97
08-11-2007	200	210	200	210	23963500	220.7	226.13	223.287	213.495	40.97
09-11-2007	205	215	205	210	26551000	220.9	225.73	223.307	213.655	40.97
12-11-2007	200	210	200	210	18986500	221.1	225.33	223.327	213.735	40.97
13-11-2007	205	210	200	210	9011500	221.3	224.93	223.373	213.855	40.97
14-11-2007	210	210	205	210	19967000	221.5	224.58	223.42	213.995	40.97
15-11-2007	205	210	200	210	29012000	221.7	224.28	223.493	214.155	40.97
16-11-2007	205	210	200	210	3176000	221.9	223.98	223.6	214.315	40.97
19-11-2007	205	210	200	205	1720500	221.9	223.68	223.7	214.45	36.53
20-11-2007	200	205	200	205	6920000	221.9	223.38	223.827	214.585	36.53
21-11-2007	200	205	195	200	9389500	221.9	223.03	223.92	214.695	32.46
22-11-2007	195	205	195	195	7460500	221.8	222.63	223.98	214.76	28.97
23-11-2007	196	202	196	200	2918500	221.8	222.23	223.987	214.83	36.33
26-11-2007	200	205	195	205	6025000	221.8	221.88	224.087	214.945	42.72
27-11-2007	195	200	195	200	3105000	221.7	221.43	224.127	215.035	38.55
28-11-2007	200	205	195	200	47618500	221.2	220.93	224.167	215.105	38.55
29-11-2007	200	205	195	195	11115500	220.5	220.43	224.113	215.15	34.64
30-11-2007	200	202	195	196	38559000	219.82	219.94	224.093	215.22	36.04
03-12-2007	195	201	195	199	45492000	219.1	219.43	224.093	215.285	40.17
04-12-2007	200	203	200	201	11647000	218.42	218.79	224.193	215.36	42.83
05-12-2007	205	210	200	210	46994000	217.82	218.29	224.353	215.5	52.95
06-12-2007	210	215	205	210	6490500	217.32	217.84	224.4	215.64	52.95
07-12-2007	210	210	205	210	8829000	216.82	217.39	224.447	215.78	52.95
10-12-2007	205	210	205	210	5314500	216.32	216.99	224.553	215.9	52.95
11-12-2007	210	215	210	215	6023500	216.02	216.64	224.66	216.045	58.45
12-12-2007	210	215	205	215	9264500	215.82	216.39	224.767	216.21	58.45
13-12-2007	210	230	210	220	42792000	215.62	216.14	224.88	216.38	63.41
14-12-2007	220	225	215	220	4379500	215.12	215.89	224.993	216.55	63.41
17-12-2007	215	215	205	215	6491500	214.62	215.54	225.073	216.675	55.70
18-12-2007	210	215	205	215	3921000	214.12	215.19	225.1	216.8	55.70
19-12-2007	210	215	210	215	3514000	213.72	214.94	225.013	216.945	55.70
26-12-2007	210	215	205	215	990500	213.32	214.74	224.927	217.09	55.70
27-12-2007	205	215	205	215	4953500	212.82	214.54	224.813	217.235	55.70
28-12-2007	210	215	205	215	15214000	212.42	214.34	224.727	217.38	55.70
02-01-2008	210	215	205	215	2866500	212.12	214.24	224.64	217.545	55.70
03-01-2008	200	210	200	210	3998500	211.72	214.14	224.413	217.685	46.25
04-01-2008	205	215	205	215	4461000	211.62	214.09	224.273	217.83	54.55
07-01-2008	210	215	210	215	4511500	211.42	214.14	224.107	217.995	54.55
08-01-2008	210	210	205	210	839500	211.32	214.14	223.66	218.135	46.27
09-01-2008	205	210	205	210	1969000	211.22	214.04	223.36	218.275	46.27
14-01-2008	210	215	205	215	13758500	211.32	214.04	223.16	218.44	54.32
15-01-2008	210	225	205	215	48948500	211.22	213.99	222.96	218.625	54.32
16-01-2008	205	210	205	210	40535500	211.12	213.94	222.76	218.765	46.28
17-01-2008	210	215	205	215	27028500	211.12	213.99	222.56	218.93	53.66
18-01-2008	205	210	205	210	23158500	211.02	214.14	222.327	219.09	46.74
21-01-2008	210	250	210	235	239339000	211.12	214.64	222.093	219.375	68.57
22-01-2008	225	225	215	220	49141500	210.82	214.85	221.827	219.545	54.21
23-01-2008	230	235	220	235	31075500	210.92	215.28	221.727	219.79	62.64
24-01-2008	230	230	225	230	7956000	211.12	215.58	221.627	220.03	58.76
25-01-2008	230	250	230	250	63329000	211.82	216.03	221.727	220.35	67.45
28-01-2008	240	245	235	245	12270000	212.52	216.53	221.793	220.58	63.83
29-01-2008	245	245	235	240	3385500	213.12	216.91	221.793	220.745	60.34
30-01-2008	235	240	230	230	17813000	213.52	217.21	221.66	220.86	53.98
31-01-2008	230	235	225	235	4835000	214.02	217.56	221.56	221	56.45
01-02-2008	230	235	230	235	730000	214.52	217.91	221.46	221.16	56.45
04-02-2008	235	245	230	245	31607500	215.22	218.36	221.46	221.37	61.27
05-02-2008	245	245	235	240	23323500	215.82	218.76	221.46	221.575	57.83
06-02-2008	235	250	235	250	60535000	216.62	219.26	221.527	221.855	62.38
11-02-2008	250	250	240	245	31736000	217.42	219.66	221.593	222.13	58.95
12-02-2008	245	270	240	270	193286000	218.72	220.31	221.827	222.55	68.33
13-02-2008	275	280	265	275	100488000	220.22	221.06	222.093	222.995	69.82
14-02-2008	275	290	275	285	184012000	222.02	221.91	222.427	223.49	72.58
15-02-2008	280	290	275	285	24317000	223.72	222.76	222.727	223.92	72.58
18-02-2008	280	280	270	280	18847500	225.22	223.51	222.993	224.37	68.92
19-02-2008	275	280	270	280	13854500	226.82	224.26	223.227	224.8	68.92
20-02-2008	280	280	260	270	44258500	228.22	224.71	223.36	225.18	61.69
21-02-2008	270	280	270	280	44433500	229.92	225.21	223.593	225.565	65.58
22-02-2008	270	275	265	275	14603500	231.5	225.66	223.793	225.945	62.18
25-02-2008	275	275	255	260	82083000	232.72	225.91	223.86	226.25	53.26
26-02-2008	260	260	250	260	19794500	233.9	226.16	223.827	226.62	53.26
27-02-2008	255	255	250	250	2452000	234.7	226.26	223.76	226.94	47.95
28-02-2008	250	260	250	260	12576500	235.7	226.51	223.793	227.225	53.00
29-02-2008	255	260	250	260	13553500	236.7	226.76	223.827	227.51	53.00
03-03-2008	245	255	245	250	8081500	237.5	226.91	223.827	227.79	47.64
04-03-2008	240	250	240	250	4212000	238.2	227.11	223.827	228.045	47.64
05-03-2008	245	250	245	250	2161000	238.9	227.36	223.893	228.3	47.64
06-03-2008	260	260	250	255	3210000	239.6	227.61	223.96	228.56	50.75
10-03-2008	250	250	235	250	6500000	240.2	227.66	223.993	228.795	47.70
11-03-2008	240	255	240	255	2819000	241	227.81	224.027	229.055	50.88
12-03-2008	255	255	245	250	3200000	241.7	227.91	224.027	229.25	47.75
13-03-2008	240	240	230	235	15047500	242.1	227.91	223.993	229.285	39.84
14-03-2008	235	235	225	235	6849500	242.5	227.91	223.993	229.32	39.84
17-03-2008	225	225	215	220	6591000	242.6	227.71	223.893	229.26	33.42
18-03-2008	220	230	215	230	20695500	242.9	227.66	223.86	229.27	40.32
19-03-2008	230	230	220	225	13036500	243.1	227.61	223.86	229.255	38.19
24-03-2008	225	230	225	230	1032000	243.5	227.61	223.927	229.185	41.52
25-03-2008	230	245	230	245	14842000	244.1	227.86	224.093	229.23	50.19
26-03-2008	240	240	235	240	24236500	244.6	228.01	224.293	229.23	47.66
27-03-2008	235	240	230	240	16181500	245.2	228.26	224.493	229.045	47.66
28-03-2008	240	245	235	245	1608500	245.9	228.56	224.66	228.995	50.56
31-03-2008	235	245	235	245	3820500	246.5	228.91	224.86	228.995	50.56
01-04-2008	235	240	225	240	4985500	247	229.11	224.993	228.97	47.51
02-04-2008	235	235	225	235	7535000	247.5	229.31	225.127	228.945	44.61
03-04-2008	225	225	220	225	10146000	247.7	229.41	225.227	228.845	39.42
04-04-2008	225	230	225	230	2214500	248.1	229.56	225.46	228.77	42.99
07-04-2008	225	230	220	230	528000	248	229.56	225.76	228.57	42.99
08-04-2008	225	225	215	220	505500	248	229.41	225.9	228.37	37.83
09-04-2008	215	220	210	220	10054000	247.7	229.31	226.087	228.22	37.83
10-04-2008	220	225	210	225	1923500	247.6	229.36	226.253	228.12	41.87
11-04-2008	225	245	225	240	14322000	247.4	229.61	226.487	228.145	51.98
14-04-2008	230	235	225	235	1193500	247.2	229.86	226.753	228.145	48.93
15-04-2008	235	235	225	235	1072000	247.1	230.11	226.973	228.12	48.93
16-04-2008	235	250	230	250	8424000	247.5	230.51	227.307	228.12	57.59
17-04-2008	250	255	240	240	28468500	247.6	230.81	227.573	228.07	51.34
18-04-2008	245	250	240	250	2690000	247.9	231.21	227.907	228.07	56.43
21-04-2008	250	250	240	245	2544500	247.9	231.56	228.207	228.07	53.42
22-04-2008	240	245	235	245	1050000	248	231.91	228.507	228.095	53.42
23-04-2008	240	245	240	245	36500	247.9	232.26	228.807	228.12	53.42
24-04-2008	240	240	240	240	900000	247.8	232.61	229.04	228.145	50.08
25-04-2008	235	235	230	235	3617000	247.1	232.91	229.24	228.145	46.93
28-04-2008	230	240	230	240	1750000	246.4	233.31	229.507	228.17	50.30
29-04-2008	240	245	235	240	6057500	245.5	233.76	229.773	228.195	50.30
30-04-2008	235	245	235	240	9177000	244.6	234.16	230.04	228.195	50.30
02-05-2008	245	260	245	250	63353000	244	234.61	230.34	228.245	57.11
05-05-2008	250	250	240	250	2556500	243.4	235.11	230.64	228.27	57.11
06-05-2008	245	250	240	245	14051000	242.9	235.56	230.773	228.245	52.91
07-05-2008	245	245	235	235	2059500	242	235.96	230.807	228.195	45.67
08-05-2008	240	240	235	240	441000	241.3	236.4	230.873	228.17	49.40
09-05-2008	240	240	235	235	2343000	240.8	236.76	230.873	228.095	46.00
12-05-2008	235	245	230	245	3274000	240.5	237.2	230.94	227.995	52.97
13-05-2008	245	245	240	245	7987500	240.4	237.55	230.973	227.92	52.97
14-05-2008	245	245	240	240	1764500	240	237.85	231.007	227.845	49.28
15-05-2008	240	240	235	240	787500	239.6	238.15	231.04	227.77	49.28
16-05-2008	235	240	235	240	3751000	239.4	238.45	231.073	227.72	49.28
19-05-2008	235	240	235	240	779500	239.2	238.7	231.14	227.67	49.28
21-05-2008	235	240	235	240	1109500	239	238.95	231.24	227.67	49.28
22-05-2008	235	245	235	240	6205000	238.7	239.15	231.307	227.645	49.28
23-05-2008	240	245	230	240	22900500	238.5	239.35	231.273	227.62	49.28
26-05-2008	230	235	230	235	2906500	238.1	239.55	231.24	227.545	44.12
27-05-2008	230	240	230	235	7564500	237.8	239.75	231.207	227.47	44.12
28-05-2008	235	235	230	230	1452500	237.7	239.9	231.173	227.42	39.34
29-05-2008	230	230	225	230	1519500	237.6	240.05	231.14	227.395	39.34
30-05-2008	230	235	225	235	1390000	237.9	240.25	231.107	227.395	46.11
02-06-2008	230	235	225	230	2264500	237.9	240.4	231.073	227.37	41.16
03-06-2008	225	230	225	230	1601000	238	240.55	231.073	227.395	41.16
04-06-2008	230	230	225	230	2211500	238	240.75	231.073	227.445	41.16
05-06-2008	225	230	225	230	941000	237.7	240.9	231.14	227.495	41.16
06-06-2008	230	235	230	235	986500	237.6	241.1	231.207	227.62	48.58
09-06-2008	225	230	225	230	71500	237.4	241.3	231.307	227.72	42.77
10-06-2008	225	235	225	230	2687000	237.1	241.5	231.407	227.77	42.77
11-06-2008	225	225	225	225	9550500	236.7	241.6	231.507	227.82	37.56
12-06-2008	220	225	220	225	270000	236.4	241.7	231.54	227.845	37.56
13-06-2008	225	225	220	225	587000	236.2	241.85	231.607	227.895	37.56
16-06-2008	215	230	215	230	603000	236.3	242	231.707	227.995	45.81
17-06-2008	225	225	220	225	251000	236.2	242.15	231.773	228.145	40.10
18-06-2008	220	220	220	220	506000	236	242	231.707	228.32	35.36
19-06-2008	215	225	215	225	351000	236.1	242.05	231.64	228.45	42.66
20-06-2008	215	220	215	220	296000	236.1	241.9	231.573	228.59	38.04
23-06-2008	215	220	215	220	46000	236	241.8	231.573	228.69	38.04
24-06-2008	215	220	215	220	131500	235.6	241.5	231.607	228.765	38.04
25-06-2008	220	225	215	220	1174500	235.3	241.25	231.673	228.89	38.04
26-06-2008	225	225	220	225	1776000	235.1	241.1	231.773	229.005	45.92
27-06-2008	220	225	215	225	465500	234.6	241.05	231.873	229.13	45.92
30-06-2008	220	225	215	225	1974000	234.3	240.95	231.973	229.255	45.92
01-07-2008	220	220	215	220	52500	233.7	240.8	232.04	229.355	39.62
02-07-2008	215	220	215	220	843500	233.2	240.55	232.107	229.455	39.62
03-07-2008	210	215	210	215	1137500	232.6	240.3	232.14	229.53	34.19
04-07-2008	215	220	210	220	999500	232.1	240	232.207	229.63	42.66
07-07-2008	220	225	215	220	2943000	231.7	239.75	232.307	229.705	42.66
08-07-2008	225	225	210	220	5195500	231.4	239.25	232.407	229.78	42.66
09-07-2008	215	220	215	220	1775500	231	238.7	232.54	229.88	42.66
10-07-2008	210	215	210	215	1673000	230.5	238	232.673	229.955	36.36
11-07-2008	215	215	210	215	1771500	230	237.3	232.773	230.03	36.36
14-07-2008	215	230	215	230	38700500	229.6	236.8	232.94	230.155	57.96
15-07-2008	225	230	220	225	29077500	229.1	236.25	233.107	230.255	51.66
16-07-2008	215	225	215	225	20640000	228.7	235.8	233.273	230.255	51.66
17-07-2008	225	225	220	220	3534000	228.4	235.2	233.44	230.205	45.89
18-07-2008	220	225	220	225	3119000	228.1	234.7	233.633	230.18	51.70
21-07-2008	225	225	220	225	2282000	227.9	234.35	233.807	230.13	51.70
22-07-2008	225	230	220	225	14516500	227.5	234	233.967	230.08	51.70
23-07-2008	225	230	225	230	4813000	227.2	233.8	234.1	230.03	57.42
24-07-2008	230	245	230	245	30532000	227.3	233.65	234.333	230.08	69.20
25-07-2008	240	245	235	245	5661500	227.4	233.5	234.567	230.13	69.20
28-07-2008	240	240	235	240	1179500	227.4	233.4	234.767	230.155	62.51
29-07-2008	235	240	235	240	2312000	227.4	233.3	234.933	230.205	62.51
31-07-2008	240	245	235	245	11637500	227.5	233.25	235.133	230.305	66.29
01-08-2008	240	240	235	235	6223500	227.4	233.05	235.233	230.33	54.47
04-08-2008	235	235	230	235	2210000	227.3	232.9	235.333	230.28	54.47
05-08-2008	230	230	220	225	8934500	227.1	232.6	235.4	230.205	45.14
06-08-2008	225	230	225	230	1617500	227	232.4	235.5	230.155	49.77
07-08-2008	230	230	225	225	5992500	226.9	232.3	235.567	230.105	45.62
08-08-2008	230	235	225	230	12797000	226.9	232.25	235.667	230.08	50.10
11-08-2008	230	230	215	225	6666000	226.7	232.3	235.733	230.005	46.02
12-08-2008	225	225	215	225	712000	226.6	232.25	235.8	229.955	46.02
13-08-2008	220	220	200	210	79020000	226.2	232.1	235.767	229.855	35.85
14-08-2008	205	210	200	210	40380000	225.8	231.9	235.767	229.755	35.85
15-08-2008	205	205	200	205	813500	225.3	231.5	235.7	229.68	33.03
19-08-2008	200	205	200	205	208500	224.7	231.15	235.633	229.58	33.03
20-08-2008	200	205	200	205	1441000	224.2	230.8	235.6	229.53	33.03
21-08-2008	200	200	200	200	630500	223.6	230.35	235.533	229.455	30.07
22-08-2008	200	205	200	205	3758000	223.2	229.95	235.467	229.43	36.22
25-08-2008	205	205	200	205	535000	222.8	229.6	235.4	229.355	36.22
26-08-2008	200	200	200	200	501000	222.3	229.25	235.333	229.28	32.87
27-08-2008	200	205	200	205	662000	221.8	229.05	235.267	229.23	38.95
28-08-2008	205	210	200	200	13815500	221.3	228.75	235.2	229.155	35.49
29-08-2008	205	220	205	220	6900000	221.3	228.65	235.1	229.105	53.35
01-09-2008	220	220	210	215	7536500	221.1	228.6	235.067	229.005	49.65
02-09-2008	210	215	210	215	2573500	221	228.55	234.933	228.93	49.65
03-09-2008	210	220	210	215	11946500	220.9	228.45	234.833	228.905	49.65
04-09-2008	210	210	205	210	2048500	220.7	228.15	234.567	228.88	45.69
05-09-2008	205	210	200	210	176000	220.5	227.9	234.333	228.88	45.69
08-09-2008	215	230	215	225	28485000	220.5	227.8	234.233	228.955	57.49
09-09-2008	225	225	215	225	6264000	220.5	227.55	234.2	229.03	57.49
10-09-2008	220	225	215	220	18293000	220.4	227.35	234.1	229.08	53.03
11-09-2008	215	215	210	215	3571000	220.3	227	233.967	229.105	48.95
12-09-2008	215	215	205	210	4814000	220.1	226.65	233.733	229.105	45.20
15-09-2008	205	205	195	205	34884500	219.9	226.25	233.5	229.08	41.76
16-09-2008	195	200	180	200	12073000	219.5	225.8	233.167	229.03	38.59
17-09-2008	200	200	195	195	2586000	219	225.35	232.833	228.98	35.68
18-09-2008	190	195	190	195	15150000	218.5	224.95	232.333	228.93	35.68
19-09-2008	200	200	195	199	3452000	218.08	224.54	231.827	228.925	39.89
22-09-2008	200	200	195	199	248000	217.76	224.13	231.253	228.945	39.89
23-09-2008	190	200	190	200	1376500	217.46	223.73	230.687	228.945	41.01
24-09-2008	195	200	190	200	546000	216.86	223.23	230.153	228.92	41.01
25-09-2008	190	195	190	195	230500	216.26	222.68	229.587	228.895	37.01
26-09-2008	190	195	190	195	2581000	215.66	222.18	229.087	228.87	37.01
29-09-2008	195	195	195	195	22500	215.16	221.78	228.52	228.87	37.01
06-10-2008	190	190	175	188	69500	214.42	221.26	227.94	228.83	31.62
07-10-2008	188	199	188	199	37772500	213.9	220.9	227.533	228.83	45.14
08-10-2008	186	190	185	190	2686500	213.2	220.35	227.067	228.775	38.44
13-10-2008	180	185	180	185	21113500	212.3	219.75	226.633	228.65	35.31
14-10-2008	190	199	190	194	5531000	211.28	219.29	226.193	228.57	44.14
15-10-2008	196	196	184	192	5322000	210.22	218.81	225.74	228.48	42.74
16-10-2008	175	185	175	185	179000	209.12	218.26	225.307	228.355	38.19
17-10-2008	184	184	175	183	177000	207.98	217.69	224.86	228.195	36.98
20-10-2008	177	177	177	177	1000	206.62	217.06	224.373	228.005	33.54
21-10-2008	170	184	170	182	153500	205.56	216.48	223.887	227.815	38.66
22-10-2008	175	180	170	180	392500	204.46	215.88	223.42	227.615	37.42
23-10-2008	170	170	164	168	717000	203.32	215.21	222.84	227.38	30.99
24-10-2008	160	160	152	152	5221000	201.76	214.38	222.187	227.065	24.85
27-10-2008	140	140	137	137	160000	200	213.45	221.533	226.675	20.72
28-10-2008	124	124	124	124	1055500	197.88	212.39	220.793	226.22	17.93
29-10-2008	112	112	112	112	2175000	195.62	211.16	220.073	225.705	15.81
30-10-2008	101	120	101	120	9632000	193.52	210.06	219.34	225.23	22.39
31-10-2008	120	140	110	140	2481000	192.12	209.16	218.773	224.855	35.87
03-11-2008	145	163	145	163	356000	191.18	208.49	218.327	224.62	47.22
04-11-2008	152	176	150	176	62000	190.6	207.95	217.867	224.425	52.36
05-11-2008	189	189	159	169	52000	189.88	207.29	217.393	224.195	49.56
06-11-2008	155	155	153	153	44000	188.84	206.52	216.813	223.91	43.80
07-11-2008	158	159	158	159	13500	188.02	205.81	216.24	223.655	46.32
10-11-2008	175	175	150	175	22000	187.42	205.31	215.773	223.455	52.44
11-11-2008	160	160	160	160	50000	186.52	204.66	215.24	223.18	47.03
12-11-2008	155	155	155	155	25000	185.62	203.96	214.707	222.905	45.35
13-11-2008	141	155	140	155	165000	184.62	203.21	214.24	222.605	45.35
17-11-2008	140	149	140	149	50000	183.6	202.45	213.7	222.3	43.20
18-11-2008	135	143	135	143	51000	182.06	201.68	213.12	221.84	41.10
19-11-2008	130	140	129	140	55500	180.56	200.83	212.587	221.44	40.06
20-11-2008	126	129	126	129	26000	178.84	199.92	211.98	220.91	36.39
21-11-2008	128	128	117	126	63027500	177.06	198.98	211.32	220.39	35.44
24-11-2008	125	125	125	125	10000	175.36	198.03	210.553	219.765	35.11
25-11-2008	115	124	115	124	52000	173.64	197.07	209.813	219.16	34.77
26-11-2008	120	120	115	115	1000	171.44	195.97	209.013	218.535	31.72
27-11-2008	113	137	113	137	205500	169.68	195.09	208.26	218.07	44.52
28-11-2008	136	136	126	135	14000	167.98	194.19	207.56	217.57	43.72
01-12-2008	134	143	134	143	1323500	166.54	193.42	206.847	217.11	47.77
02-12-2008	146	146	146	146	500	165.26	192.68	206.187	216.615	49.25
03-12-2008	149	155	149	155	811000	164.26	192.08	205.587	216.19	53.50
09-12-2008	150	150	150	150	100000	163.26	191.38	204.953	215.69	50.95
11-12-2008	150	153	150	153	3000000	162.42	190.71	204.373	215.23	52.41
15-12-2008	145	150	140	150	651000	161.52	190.01	203.807	214.63	50.78
16-12-2008	138	145	138	145	37500	160.44	189.26	203.173	213.98	48.09
17-12-2008	144	145	141	145	1942500	159.36	188.56	202.54	213.28	48.09
18-12-2008	141	141	132	132	2500	158	187.73	201.82	212.515	41.46
19-12-2008	129	144	129	144	2000	156.88	186.87	201.113	211.835	48.51
22-12-2008	131	140	131	139	8000	155.76	186.01	200.373	211.13	46.02
23-12-2008	137	140	137	140	240000	154.66	185.16	199.673	210.48	46.61
24-12-2008	126	142	126	142	777000	153.6	184.38	199.053	209.79	47.84
26-12-2008	130	145	130	145	6000	152.74	183.58	198.42	209.14	49.71
30-12-2008	140	140	131	140	10500	151.56	182.73	197.787	208.54	46.71
05-01-2009	140	140	136	139	271500	150.54	181.87	197.08	207.935	46.11
07-01-2009	141	141	141	141	1500	149.66	180.98	196.387	207.39	47.56
08-01-2009	142	145	142	145	3000	148.68	179.98	195.753	206.815	50.43
12-01-2009	135	135	131	131	75000	147.46	178.84	195.027	206.17	41.80
13-01-2009	131	143	131	143	41500	146.62	177.87	194.38	205.635	49.74
14-01-2009	135	142	135	142	67500	145.8	176.89	193.727	205.095	49.14
23-01-2009	139	139	139	139	1000	145.04	175.83	193.053	204.54	47.29
27-01-2009	140	140	140	140	500	144.2	174.88	192.387	203.965	47.99
30-01-2009	141	145	141	145	20500	143.5	173.98	191.753	203.44	51.47
02-02-2009	139	139	139	139	2500	142.92	173.12	191.113	202.86	47.38
03-02-2009	136	136	135	135	37500	142.58	172.17	190.447	202.285	44.81
04-02-2009	131	134	128	128	126500	142.4	171.2	189.767	201.75	40.67
05-02-2009	138	138	138	138	500	142.68	170.28	189.153	201.265	48.06
06-02-2009	130	138	130	138	2000	143.2	169.41	188.507	200.855	48.06
09-02-2009	131	131	130	130	105000	143.4	168.46	187.84	200.355	43.08
10-02-2009	130	130	129	129	188500	143.18	167.65	187.167	199.875	42.49
11-02-2009	128	128	114	127	147000	142.46	166.82	186.48	199.36	41.27
12-02-2009	127	127	127	127	49000	141.48	166.04	185.793	198.77	41.27
13-02-2009	120	133	120	133	3500	140.76	165.32	185.113	198.235	46.61
16-02-2009	137	137	137	137	500	140.44	164.64	184.493	197.72	49.88
02-03-2009	130	139	130	139	1500500	140.04	164.03	183.887	197.19	51.49
04-03-2009	136	136	136	136	1000	139.26	163.34	183.293	196.645	48.96
05-03-2009	140	140	130	130	29000	138.66	162.59	182.66	196.095	44.28
06-03-2009	132	132	125	129	13500	138.14	161.88	182.02	195.565	43.53
10-03-2009	128	128	125	127	18000	137.58	161.1	181.333	195.075	42.00
11-03-2009	127	136	125	136	213500	137.32	160.46	180.74	194.605	50.43
13-03-2009	138	138	138	138	500	137.22	159.64	180.193	194.145	52.09
19-03-2009	136	137	136	137	3500000	137.16	158.86	179.607	193.73	51.17
23-03-2009	129	141	126	141	40500	137.4	158.12	179.08	193.335	54.64
25-03-2009	140	160	140	160	199000	138.08	157.57	178.68	193.01	66.74
30-03-2009	165	165	165	165	10000	138.88	157.12	178.313	192.635	69.08
31-03-2009	145	160	145	160	510500	139.6	156.62	177.913	192.26	64.22
01-04-2009	145	155	145	155	7000	140.4	155.92	177.447	191.86	59.69
02-04-2009	165	165	150	150	77500	140.66	155.17	176.947	191.36	55.48
03-04-2009	150	150	145	145	352500	140.86	154.42	176.413	190.885	51.57
06-04-2009	146	146	145	145	156000	140.9	153.72	175.913	190.36	51.57
07-04-2009	145	152	145	152	27500	141.02	153.14	175.46	189.895	56.55
13-04-2009	154	154	154	154	2500	141	152.63	175.053	189.44	57.88
14-04-2009	145	150	145	150	137000	141	152.13	174.587	188.965	54.29
15-04-2009	150	150	142	150	20500	140.94	151.68	174.12	188.515	54.29
16-04-2009	164	164	162	162	4500	141.18	151.35	173.733	188.15	62.40
17-04-2009	150	160	150	160	108000	141.48	150.96	173.333	187.75	60.47
20-04-2009	154	154	154	154	5000	141.66	150.51	172.927	187.32	54.99
21-04-2009	153	153	145	145	92500	141.92	149.96	172.46	186.845	47.97
23-04-2009	140	140	140	140	2500	141.84	149.36	171.86	186.295	44.57
24-04-2009	144	144	138	138	6000	141.82	148.79	171.28	185.735	43.24
28-04-2009	136	150	136	150	59500	142.02	148.34	170.78	185.26	52.37
30-04-2009	145	150	144	150	306500	142.18	147.89	170.313	184.835	52.37
01-05-2009	140	140	136	140	37500	142.08	147.41	169.747	184.335	45.33
04-05-2009	139	140	135	135	60000	141.98	146.77	169.147	183.835	42.27
05-05-2009	139	140	130	135	21500	141.9	146.22	168.547	183.285	42.27
06-05-2009	137	137	126	126	13500	141.6	145.63	167.853	182.69	37.04
07-05-2009	135	136	131	131	3601000	141.32	145	167.093	182.145	41.38
08-05-2009	136	140	135	140	883500	141.5	144.48	166.393	181.645	48.28
11-05-2009	144	160	144	145	3888000	141.54	144.08	165.76	181.17	51.68
12-05-2009	145	145	135	144	785000	141.58	143.69	165.12	180.69	50.96
13-05-2009	140	148	139	145	2583500	141.7	143.37	164.453	180.215	51.69
14-05-2009	145	150	145	145	543500	141.8	143	163.853	179.74	51.69
15-05-2009	140	145	140	140	626000	141.7	142.6	163.22	179.24	47.60
19-05-2009	140	149	136	148	134000	141.88	142.4	162.707	178.805	53.89
20-05-2009	145	148	145	145	117500	142.08	142.33	162.14	178.355	51.40
22-05-2009	145	151	145	151	721500	142.54	142.47	161.647	177.96	55.80
25-05-2009	150	155	150	155	622500	142.88	142.78	161.147	177.585	58.50
26-05-2009	160	160	153	158	1637500	143.28	143.24	160.7	177.2	60.45
27-05-2009	155	155	153	153	2261000	143.74	143.57	160.22	176.815	55.75
28-05-2009	158	158	151	153	259000	144.22	143.7	159.84	176.43	55.75
29-05-2009	158	158	158	158	1000	144.84	143.65	159.493	176.07	59.41
01-06-2009	153	162	153	160	3953500	145.5	143.49	159.193	175.72	60.81
02-06-2009	163	165	162	162	1013000	146.08	143.42	158.907	175.355	62.21
03-06-2009	163	165	163	165	407000	146.64	143.54	158.64	175.03	64.27
04-06-2009	162	168	152	168	204500	147.22	143.63	158.427	174.72	66.25
05-06-2009	168	170	168	168	567000	147.86	143.56	158.18	174.435	66.25
08-06-2009	165	170	155	170	156500	148.66	143.66	157.947	174.16	67.64
09-06-2009	169	174	158	171	1829500	149.5	143.82	157.753	173.89	68.34
10-06-2009	174	174	167	170	292000	150.36	143.97	157.52	173.59	66.78
11-06-2009	170	170	165	165	250000	150.94	144.13	157.287	173.29	59.48
15-06-2009	175	175	162	163	56000	151.44	144.33	156.907	173.005	56.80
16-06-2009	165	165	162	163	422500	151.96	144.56	156.56	172.695	56.80
17-06-2009	162	168	162	168	147000	152.5	144.95	156.247	172.435	61.79
18-06-2009	169	170	165	165	149000	152.6	145.34	155.913	172.16	57.50
19-06-2009	166	166	163	163	100000	152.56	145.72	155.6	171.875	54.77
22-06-2009	163	163	162	162	4500	152.6	146.1	155.28	171.585	53.40
23-06-2009	160	160	150	155	1601500	152.6	146.5	154.813	171.235	44.96
24-06-2009	150	160	146	155	510500	152.7	146.68	154.347	170.885	44.96
25-06-2009	155	155	155	155	128000	152.9	146.88	153.913	170.535	44.96
26-06-2009	150	150	150	150	250000	153	146.95	153.48	170.185	39.40
29-06-2009	150	160	150	160	134000	153.16	147.09	153.147	169.885	52.14
30-06-2009	151	165	150	164	712000	153.36	147.18	152.873	169.63	56.12
01-07-2009	151	162	150	162	101000	153.6	147.3	152.62	169.34	53.72
02-07-2009	162	162	162	162	500	153.84	147.39	152.4	169.05	53.72
07-07-2009	152	162	150	162	445000	153.84	147.51	152.18	168.76	53.72
09-07-2009	152	152	150	150	19500	153.64	147.56	151.853	168.41	40.67
14-07-2009	150	159	150	158	51000	153.72	147.69	151.58	168.125	49.48
16-07-2009	150	158	150	158	50500	153.98	147.95	151.3	167.84	49.48
17-07-2009	151	155	150	150	214000	154.18	148.01	150.967	167.44	42.21
21-07-2009	154	160	154	160	47500	154.62	148.22	150.733	167.115	51.75
24-07-2009	151	157	145	157	150500	154.76	148.39	150.48	166.775	49.13
29-07-2009	155	159	155	159	25500	154.94	148.56	150.24	166.47	50.92
30-07-2009	159	159	151	159	365500	155.32	148.7	150.047	166.14	50.92
31-07-2009	152	157	151	157	52500	155.76	148.87	149.767	165.8	48.92
03-08-2009	159	159	159	159	25000	156.24	149.07	149.56	165.47	50.99
04-08-2009	158	158	158	158	500	156.88	149.24	149.38	165.11	49.90
05-08-2009	157	157	155	155	26000	157.36	149.34	149.12	164.66	46.69
07-08-2009	149	164	149	163	2055000	157.82	149.66	148.927	164.25	55.01
10-08-2009	162	163	161	163	2694500	158.18	149.86	148.78	163.865	55.01
11-08-2009	160	163	159	163	322500	158.56	150.07	148.647	163.48	55.01
12-08-2009	160	160	160	160	16500	158.86	150.28	148.533	163.055	51.26
13-08-2009	160	160	158	160	104000	159.16	150.48	148.387	162.68	51.26
14-08-2009	162	162	159	159	73500	159.54	150.62	148.247	162.3	49.95
18-08-2009	159	170	158	170	1023500	159.98	150.93	148.26	162.025	61.61
19-08-2009	163	170	163	165	1092500	160.38	151.23	148.347	161.7	55.30
20-08-2009	170	170	161	170	38000	160.76	151.65	148.567	161.425	59.74
24-08-2009	169	169	169	169	50000	161.04	151.96	148.867	161.12	58.49
25-08-2009	169	169	168	168	289500	161.24	152.26	149.24	160.835	57.20
26-08-2009	165	169	165	165	461500	161.48	152.61	149.54	160.535	53.40
27-08-2009	165	168	165	167	576000	161.76	152.99	149.72	160.32	55.52
28-08-2009	164	169	164	169	1227000	161.98	153.41	149.76	160.115	57.60
31-08-2009	162	175	160	175	650000	162.28	153.89	149.753	159.965	63.17
01-09-2009	173	176	173	175	1439000	162.54	154.31	149.793	159.815	63.17
02-09-2009	175	175	165	169	4172000	162.62	154.63	149.9	159.635	54.82
03-09-2009	167	175	167	175	602500	162.76	154.99	150.007	159.51	60.45
04-09-2009	178	184	178	180	16431500	163	155.43	150.04	159.385	64.43
07-09-2009	180	205	180	197	46682500	163.54	156.1	150.287	159.345	74.00
08-09-2009	199	240	199	225	45444500	164.62	157.06	150.753	159.47	82.40
09-09-2009	230	235	215	220	7679000	165.62	157.99	151.187	159.545	77.58
10-09-2009	225	225	210	220	3666500	166.72	158.83	151.66	159.645	77.58
11-09-2009	220	220	210	215	1871000	167.76	159.6	152.14	159.62	72.65
14-09-2009	210	210	205	205	1747000	168.6	160.28	152.573	159.57	63.91
15-09-2009	210	215	210	215	3203000	169.54	161.02	153.147	159.57	68.05
16-09-2009	215	220	210	220	7322500	170.64	161.62	153.773	159.595	69.91
17-09-2009	220	220	215	220	4212500	171.78	162.17	154.407	159.645	69.91
24-09-2009	220	220	215	220	2315000	172.94	162.77	155.047	159.695	69.91
25-09-2009	215	220	215	220	4483500	174.24	163.42	155.747	159.67	69.91
28-09-2009	220	245	220	240	19120500	175.94	164.32	156.433	159.745	77.08
29-09-2009	245	250	240	250	38161000	177.84	165.37	157.2	159.895	79.69
30-09-2009	250	250	235	250	41354500	179.84	166.42	157.913	160.07	79.69
01-10-2009	245	250	240	250	21720500	181.64	167.4	158.607	160.27	79.69
02-10-2009	240	240	235	240	9323500	183.16	168.26	159.173	160.445	69.78
05-10-2009	240	250	240	245	14385500	184.82	169.21	159.807	160.67	71.67
06-10-2009	245	255	245	250	53397500	186.58	170.21	160.453	160.945	73.47
07-10-2009	250	250	240	245	10598000	188.24	171.04	161.087	161.195	68.78
08-10-2009	240	240	235	235	671500	189.94	171.79	161.687	161.375	60.46
09-10-2009	235	240	230	240	1214000	191.58	172.65	162.32	161.58	62.88
12-10-2009	240	240	235	235	1675000	193.12	173.55	163.007	161.755	58.99
13-10-2009	240	240	230	235	726000	194.82	174.5	163.613	161.93	58.99
14-10-2009	230	230	225	225	931000	196.12	175.37	164.187	162.08	51.60
15-10-2009	235	235	225	230	2659000	197.58	176.17	164.787	162.255	54.66
16-10-2009	230	240	225	235	5580500	199.1	177.02	165.407	162.455	57.55
19-10-2009	230	230	230	230	3680000	200.52	177.92	165.973	162.665	53.85
20-10-2009	230	230	225	225	1196500	201.88	178.82	166.54	162.795	50.37
21-10-2009	225	230	220	225	1456000	203.2	179.72	167.113	162.97	50.37
22-10-2009	230	230	220	230	414500	204.64	180.76	167.707	163.195	53.83
23-10-2009	225	230	225	225	304000	206.04	181.7	168.24	163.35	50.07
26-10-2009	225	230	220	225	1483000	207.28	182.55	168.867	163.515	50.07
27-10-2009	220	225	215	225	3889500	208.52	183.35	169.413	163.715	50.07
28-10-2009	225	225	200	205	7305500	209.36	183.96	169.833	163.825	37.11
29-10-2009	200	225	195	225	9262000	210.66	184.76	170.407	164.065	50.82
30-10-2009	230	235	210	235	4148500	212.16	185.66	171.04	164.33	55.99
02-11-2009	220	225	220	220	1170500	213.38	186.46	171.54	164.53	47.86
03-11-2009	220	220	215	215	547500	214.28	187.13	172.047	164.765	45.49
04-11-2009	215	220	215	220	1377000	215.38	187.88	172.613	165.105	48.25
05-11-2009	220	230	220	230	5138500	216.58	188.67	173.293	165.57	53.34
06-11-2009	230	235	225	230	1557000	217.8	189.42	173.907	166.1	53.34
09-11-2009	225	230	225	225	19888500	218.94	190.09	174.487	166.665	50.46
10-11-2009	225	225	220	220	1329000	220.04	190.76	175.087	167.165	47.69
11-11-2009	215	225	215	225	5103500	221.2	191.48	175.727	167.59	50.61
12-11-2009	225	225	220	225	444000	222.32	192.15	176.38	167.9	50.61
13-11-2009	225	230	220	230	567500	223.42	192.85	177.067	168.17	53.62
16-11-2009	225	225	220	225	989000	224.42	193.48	177.68	168.45	50.32
17-11-2009	220	225	215	225	1920000	225.54	194.08	178.267	168.81	50.32
18-11-2009	220	220	215	220	2018500	226.44	194.6	178.807	169.115	46.97
19-11-2009	215	215	210	215	1055000	227.14	195.07	179.333	169.315	43.83
20-11-2009	210	215	200	210	8624000	227.4	195.47	179.867	169.565	40.89
23-11-2009	210	210	200	210	1633500	227.1	195.86	180.407	169.84	40.89
24-11-2009	210	220	210	210	3884500	226.9	196.26	180.96	170.115	40.89
25-11-2009	210	215	210	210	279000	226.7	196.71	181.453	170.42	40.89
26-11-2009	210	210	205	210	515500	226.6	197.18	181.933	170.755	40.89
30-11-2009	205	205	200	205	417500	226.6	197.6	182.387	171.08	37.26
01-12-2009	200	205	200	205	106000	226.4	197.97	182.813	171.46	37.26
02-12-2009	205	215	205	210	1833000	226.2	198.42	183.147	171.88	43.11
03-12-2009	210	210	210	210	261000	226	198.89	183.447	172.305	43.11
04-12-2009	205	210	205	210	903000	225.8	199.37	183.78	172.735	43.11
07-12-2009	205	210	200	210	570500	225.6	199.92	184.147	173.21	43.11
08-12-2009	205	205	200	200	355500	224.8	200.37	184.48	173.525	34.47
09-12-2009	205	205	200	205	696000	223.9	200.87	184.88	173.875	40.85
10-12-2009	205	220	200	205	22056000	223	201.42	185.28	174.185	40.85
11-12-2009	205	210	200	205	10999000	222.1	201.87	185.633	174.48	40.85
14-12-2009	205	205	198	199	5626500	221.28	202.22	185.933	174.7	35.65
15-12-2009	199	200	199	200	7876000	220.38	202.6	186.267	174.95	37.09
16-12-2009	200	200	198	200	1254000	219.38	202.98	186.6	175.185	37.09
17-12-2009	199	200	198	198	870000	218.44	203.34	186.84	175.425	35.26
21-12-2009	196	196	190	190	621000	217.54	203.74	187.04	175.65	29.08
22-12-2009	195	198	195	198	2062500	216.7	204.14	187.333	175.915	40.34
23-12-2009	195	195	194	194	58500	215.88	204.5	187.66	176.225	37.16
28-12-2009	195	198	194	198	556000	215.14	204.98	188.047	176.495	42.07
29-12-2009	195	195	175	175	4474000	214.14	205.13	188.293	176.675	28.35
30-12-2009	190	205	190	205	1759500	213.64	205.61	188.66	177	50.86
04-01-2010	205	205	198	200	557500	212.94	206.02	188.993	177.29	48.15
05-01-2010	200	200	197	200	91000	212.34	206.43	189.393	177.565	48.15
06-01-2010	200	200	197	198	200500	211.8	206.84	189.813	177.855	46.98
07-01-2010	195	200	195	199	110500	211.28	207.24	190.24	178.155	47.67
08-01-2010	195	200	195	200	525000	210.68	207.66	190.733	178.45	48.38
11-01-2010	197	205	197	198	529500	210.14	208.09	191.18	178.715	47.00
12-01-2010	198	200	197	197	118500	209.58	208.43	191.56	179.045	46.29
13-01-2010	198	199	197	198	2578500	209.04	208.78	191.913	179.32	47.15
14-01-2010	198	205	198	200	49267000	208.94	209.15	192.287	179.61	48.91
15-01-2010	205	205	194	198	11935500	208.4	209.53	192.64	179.905	47.22
18-01-2010	195	196	194	194	903000	207.58	209.87	192.967	180.175	43.93
19-01-2010	194	195	190	192	4209000	207.02	210.2	193.313	180.41	42.34
20-01-2010	194	198	192	194	9420500	206.6	210.44	193.62	180.685	44.50
21-01-2010	194	195	191	191	1162500	206.02	210.7	193.927	180.965	41.96
22-01-2010	189	191	187	190	693000	205.22	210.9	194.187	181.275	41.12
25-01-2010	188	191	188	189	444000	204.4	211.1	194.413	181.53	40.25
26-01-2010	190	190	185	187	1076000	203.64	211.29	194.607	181.775	38.50
27-01-2010	189	191	185	185	410500	202.94	211.49	194.82	182.05	36.77
28-01-2010	186	195	185	194	3557500	202.32	211.76	195.093	182.375	48.06
29-01-2010	193	197	190	197	1320000	201.76	212.04	195.353	182.725	51.18
01-02-2010	196	197	193	194	1097500	201.04	212.23	195.58	183.06	48.07
02-02-2010	195	195	191	192	761500	200.38	212.4	195.78	183.355	46.05
03-02-2010	191	199	191	195	3741500	199.78	212.66	195.98	183.645	49.47
04-02-2010	193	195	192	194	296000	199.26	212.85	196.153	183.92	48.37
05-02-2010	190	196	186	186	3616500	198.68	212.91	196.273	184.17	40.59
08-02-2010	191	191	180	181	3511000	198.1	212.75	196.347	184.425	36.63
09-02-2010	181	185	180	182	688000	197.54	212.32	196.42	184.69	37.94
10-02-2010	183	188	182	183	889500	197	211.95	196.507	184.97	39.28
11-02-2010	184	189	181	183	1246000	196.46	211.58	196.627	185.205	39.28
12-02-2010	185	187	183	184	2181500	195.94	211.27	196.767	185.435	40.77
15-02-2010	188	188	184	186	940000	195.56	211.08	196.92	185.68	43.75
16-02-2010	196	196	183	184	1086000	195.14	210.77	197.027	185.895	41.50
17-02-2010	194	194	183	185	2089500	194.64	210.42	197.16	186.02	43.08
18-02-2010	184	188	180	182	7064000	194.08	210.04	197.287	186.105	39.63
19-02-2010	184	184	180	182	1458000	193.52	209.66	197.42	186.215	39.63
22-02-2010	187	187	181	182	303500	192.96	209.28	197.6	186.35	39.63
23-02-2010	183	196	183	190	14332500	192.76	208.78	197.833	186.55	52.32
24-02-2010	190	205	190	191	44830500	192.48	208.19	198.073	186.78	53.64
25-02-2010	192	198	192	198	12202500	192.34	207.67	198.393	187.045	61.60
01-03-2010	199	200	192	193	6486500	192.1	207.1	198.613	187.25	54.41
02-03-2010	195	198	193	196	16463000	192.04	206.66	198.827	187.46	57.61
03-03-2010	197	197	192	193	1766500	191.9	206.14	199.033	187.675	53.56
04-03-2010	192	194	191	194	1422500	191.78	205.58	199.247	187.895	54.70
05-03-2010	194	196	193	195	2131500	191.72	205.08	199.467	188.06	55.87
08-03-2010	196	197	195	195	1892000	191.82	204.68	199.767	188.235	55.87
09-03-2010	195	195	193	193	1272500	191.72	204.21	200	188.43	52.72
10-03-2010	194	205	193	198	16889500	191.8	203.84	200.267	188.695	58.96
11-03-2010	198	210	197	205	21577500	191.94	203.54	200.633	189.02	65.77
12-03-2010	205	205	199	205	7168500	192.54	203.34	200.933	189.355	65.77
15-03-2010	200	220	199	215	62761000	192.74	203.19	201.32	189.68	73.15
17-03-2010	215	245	215	230	63527500	193.34	203.14	201.793	190.08	80.09
18-03-2010	230	240	220	230	19767000	193.94	203.14	202.267	190.53	80.09
19-03-2010	230	240	225	240	15220000	194.78	203.29	202.82	191.055	83.40
22-03-2010	235	250	230	235	45344000	195.5	203.39	203.327	191.555	76.54
23-03-2010	240	245	225	230	14911000	196.1	203.39	203.807	192.075	70.31
24-03-2010	230	245	230	240	9623000	196.94	203.54	204.373	192.62	74.74
25-03-2010	235	260	235	255	43750000	198.1	203.84	204.987	193.195	79.64
26-03-2010	255	280	250	280	44458500	199.74	204.39	205.767	193.87	84.90
29-03-2010	280	285	265	270	18446000	201.14	205.04	206.48	194.5	76.40
30-03-2010	270	285	265	275	35585500	202.68	205.54	207.247	195.15	77.61
31-03-2010	280	280	260	265	19708500	204.1	205.84	207.947	195.75	69.90
01-04-2010	270	275	260	270	21147000	205.66	206.34	208.687	196.4	71.43
05-04-2010	270	270	260	260	11125000	206.98	206.79	209.287	196.96	64.39
06-04-2010	260	265	255	265	10732000	208.46	207.24	209.953	197.56	66.19
07-04-2010	270	280	265	265	30630500	209.96	207.59	210.587	198.13	66.19
08-04-2010	270	270	260	270	4710000	211.58	207.99	211.26	198.705	68.05
09-04-2010	270	275	265	270	8573000	213.24	208.44	211.94	199.265	68.05
12-04-2010	270	275	260	260	8803000	214.74	208.84	212.573	199.8	60.33
13-04-2010	265	265	250	260	6228000	216.06	209.19	213.193	200.335	60.33
14-04-2010	255	270	255	265	14138000	217.42	209.59	213.833	200.87	62.78
15-04-2010	265	285	260	270	66239500	218.94	209.99	214.467	201.42	65.10
16-04-2010	275	305	270	285	101376000	220.8	210.59	215.2	202.035	70.95
19-04-2010	275	280	265	270	24068000	222.3	211.04	215.873	202.56	60.10
20-04-2010	280	290	275	285	33295500	224.12	211.69	216.607	203.145	65.74
21-04-2010	285	285	275	280	7729000	226	212.34	217.273	203.705	62.57
22-04-2010	275	295	275	290	42255000	228.18	213.14	217.893	204.305	66.09
23-04-2010	290	290	280	290	10841500	230.34	213.94	218.327	204.9	66.09
26-04-2010	290	305	285	295	87437000	232.58	214.79	218.827	205.525	67.85
27-04-2010	295	295	290	295	9402500	234.82	215.64	219.327	206.175	67.85
28-04-2010	280	295	280	295	31679000	237.04	216.49	219.86	206.835	67.85
29-04-2010	295	300	285	290	8480500	239.12	217.34	220.427	207.47	63.73
30-04-2010	290	295	285	295	30677000	241.34	218.24	220.96	208.105	65.96
03-05-2010	290	295	285	285	11905000	243.34	218.99	221.393	208.705	58.25
04-05-2010	290	290	270	280	16919500	245.3	219.69	221.793	209.29	54.80
05-05-2010	270	275	260	265	17193500	246.96	220.24	222.093	209.805	46.00
06-05-2010	260	270	250	265	16810500	248.62	220.79	222.393	210.355	46.00
07-05-2010	250	260	240	255	22129500	249.92	221.34	222.493	210.855	40.92
10-05-2010	255	265	250	265	20989000	251.4	221.94	222.593	211.405	47.20
11-05-2010	265	265	250	260	4567000	252.64	222.49	222.66	211.955	44.64
12-05-2010	260	260	255	255	1766500	253.88	222.99	222.693	212.43	42.18
14-05-2010	255	260	250	255	6958500	255.06	223.55	222.793	212.885	42.18
17-05-2010	255	255	240	245	1699500	256.1	224	222.793	213.3	37.40
18-05-2010	245	250	240	245	2669500	257.12	224.45	222.76	213.715	37.40
19-05-2010	240	245	235	235	1700500	257.92	224.82	222.693	214.08	33.06
20-05-2010	245	245	220	235	7429500	258.72	225.27	222.693	214.505	33.06
21-05-2010	225	230	215	220	4403500	259.26	225.49	222.56	214.815	27.50
24-05-2010	235	235	220	225	2406500	259.8	225.8	222.493	215.15	31.63
25-05-2010	220	220	200	205	4488000	259.8	225.87	222.293	215.425	25.40
26-05-2010	215	230	205	230	11770500	260.3	226.42	222.327	215.775	41.03
27-05-2010	220	240	215	235	5595500	260.7	226.72	222.36	216.165	43.58
31-05-2010	235	255	235	255	5884500	261.2	227.27	222.493	216.645	52.42
01-06-2010	250	255	240	245	3796000	261.5	227.72	222.593	217.075	48.34
02-06-2010	245	245	240	245	412000	261.6	228.19	222.727	217.515	48.34
03-06-2010	245	255	240	240	9566000	261.7	228.6	222.827	217.92	46.25
04-06-2010	245	250	240	245	2966500	262	229.05	222.927	218.355	48.64
07-06-2010	230	240	225	240	2722000	262	229.47	223.027	218.78	46.42
08-06-2010	245	245	235	240	3776500	261.7	229.9	223.127	219.165	46.42
09-06-2010	240	240	235	240	1564000	260.9	230.32	223.227	219.55	46.42
10-06-2010	240	240	230	230	3113000	260.1	230.62	223.393	219.885	41.67
11-06-2010	240	255	240	250	7429000	259.6	231.14	223.56	220.335	52.21
14-06-2010	250	255	245	250	25489500	259.3	231.7	223.66	220.785	52.21
15-06-2010	250	250	240	240	2984500	258.7	232.18	223.793	221.19	47.26
16-06-2010	245	255	245	255	24474500	258.6	232.79	224.06	221.615	54.27
17-06-2010	255	260	245	250	8103000	258.3	233.38	224.26	222.04	51.80
18-06-2010	250	265	250	265	23392000	258.3	234.13	224.493	222.515	57.98
21-06-2010	265	265	250	255	9551500	258	234.79	224.66	222.945	53.09
22-06-2010	255	255	245	255	3580000	257.7	235.47	224.86	223.38	53.09
23-06-2010	250	255	245	250	788500	257.5	236.12	225.06	223.805	50.61
24-06-2010	250	255	245	245	2988000	257.2	236.63	225.193	224.195	48.20
25-06-2010	245	245	240	245	961500	256.8	237.11	225.327	224.575	48.20
28-06-2010	245	245	240	245	2762000	256.3	237.62	225.427	224.925	48.20
29-06-2010	245	245	235	240	6308500	255.4	238.1	225.527	225.25	45.48
30-06-2010	235	255	235	255	6939500	255.1	238.7	225.727	225.68	53.88
01-07-2010	250	250	235	240	2403000	254.2	239.16	225.86	226.005	46.21
02-07-2010	245	245	240	245	2090500	253.5	239.75	226.06	226.33	48.83
05-07-2010	240	245	240	245	666000	252.6	240.39	226.293	226.57	48.83
06-07-2010	245	245	240	245	686000	251.7	241.02	226.527	226.67	48.83
07-07-2010	245	245	235	235	352500	250.5	241.54	226.693	226.745	43.54
08-07-2010	240	240	235	235	3034500	249.3	242.06	226.86	226.82	43.54
09-07-2010	240	255	240	250	17511000	248.4	242.72	227.127	226.995	52.49
12-07-2010	255	255	245	250	1402000	247.6	243.36	227.427	227.22	52.49
13-07-2010	250	250	240	250	15171500	246.7	244.02	227.727	227.395	52.49
14-07-2010	250	250	240	250	3952500	246	244.67	227.993	227.545	52.49
15-07-2010	245	245	240	240	1658000	245.2	245.25	228.193	227.645	45.96
16-07-2010	240	245	240	240	2014500	244.7	245.83	228.393	227.745	45.96
19-07-2010	240	250	240	250	568500	244.4	246.51	228.66	227.895	52.77
20-07-2010	245	255	245	250	6773500	244.3	247.11	228.993	227.945	52.77
21-07-2010	250	250	245	250	777500	244	247.7	229.293	227.945	52.77
22-07-2010	250	250	245	245	1197000	243.7	248.17	229.56	227.92	48.92
23-07-2010	245	255	245	250	8116500	243.6	248.74	229.86	227.92	52.64
26-07-2010	250	250	235	240	11761500	243.3	249.18	230.133	227.92	45.50
27-07-2010	240	245	235	235	6137000	243.1	249.6	230.367	227.87	42.40
28-07-2010	240	260	240	255	28854500	243.3	250.21	230.733	227.895	55.46
29-07-2010	255	270	250	265	32756500	243.9	250.91	231.18	227.995	60.31
30-07-2010	270	275	255	265	13989000	244.5	251.61	231.68	228.145	60.31
02-08-2010	270	270	255	260	5609500	245.3	252.28	232.093	228.245	56.73
03-08-2010	265	265	250	260	7080500	246	252.9	232.533	228.37	56.73
04-08-2010	260	260	250	255	1806000	247	253.4	232.913	228.47	53.08
05-08-2010	255	265	255	265	4649500	247.7	254	233.513	228.67	58.79
06-08-2010	265	265	250	255	1312500	248.1	254.4	233.847	228.795	51.97
09-08-2010	250	260	245	255	8960000	248.1	254.65	234.213	228.895	51.97
10-08-2010	255	255	245	250	6558500	248.2	254.85	234.547	228.995	48.70
11-08-2010	245	250	240	245	20214500	248.2	254.9	234.86	229.095	45.60
12-08-2010	240	240	235	240	16193500	248.2	254.95	235.133	229.17	42.68
13-08-2010	240	255	235	255	31522500	248.4	255.2	235.5	229.295	52.51
16-08-2010	255	255	245	250	8032500	248.6	255.3	235.847	229.42	49.47
18-08-2010	250	270	250	260	46928000	249	255.35	236.267	229.595	55.08
19-08-2010	260	260	245	250	15467500	249.2	255.05	236.613	229.72	49.20
20-08-2010	245	255	245	250	20498500	249.6	254.85	236.947	229.945	49.20
23-08-2010	250	255	245	245	13976000	249.5	254.55	237.26	230.045	46.33
24-08-2010	245	255	245	255	14858000	249.6	254.45	237.667	230.145	52.32
25-08-2010	255	255	250	255	5909000	249.9	254.3	238.087	230.32	52.32
26-08-2010	250	260	250	255	42130000	249.9	254.25	238.493	230.52	52.32
27-08-2010	255	255	245	255	18766500	250	254.15	238.92	230.695	52.32
30-08-2010	255	260	250	255	12384500	249.8	254.05	239.353	230.82	52.32
31-08-2010	250	260	250	260	24085500	249.9	253.95	239.827	230.97	55.88
01-09-2010	250	285	250	280	164100500	250.4	254.05	240.447	231.245	66.63
02-09-2010	285	295	270	275	40630500	250.9	254.2	241.047	231.52	62.53
03-09-2010	280	285	270	270	15051000	251.4	254.3	241.553	231.745	58.64
06-09-2010	275	280	270	280	11581000	252.1	254.45	242.107	232.02	63.53
07-09-2010	280	280	275	280	6948500	252.8	254.55	242.68	232.27	63.53
15-09-2010	280	330	275	330	127517500	254.6	255	243.6	232.795	78.35
16-09-2010	330	335	315	325	69764500	256	255.55	244.467	233.295	75.06
17-09-2010	325	360	320	350	59277000	258.2	256.2	245.507	233.945	79.66
20-09-2010	350	350	335	350	17117500	260.3	256.9	246.6	234.62	79.66
21-09-2010	350	360	340	360	39090000	262.6	257.6	247.793	235.37	81.26
22-09-2010	360	405	360	390	117508000	265.5	258.6	249.18	236.27	85.06
23-09-2010	390	390	375	390	38653500	268.6	259.55	250.56	237.17	85.06
24-09-2010	390	395	380	395	47405000	271.8	260.55	251.973	238.095	85.62
27-09-2010	400	400	385	390	24331000	274.6	261.5	253.347	238.995	82.28
28-09-2010	385	390	365	370	37262500	277	262.3	254.573	239.82	70.44
29-09-2010	375	375	355	370	32268000	279.4	263.05	255.813	240.645	70.44
30-09-2010	365	370	355	365	20398000	281.7	263.85	257.013	241.42	67.62
01-10-2010	365	385	365	375	31329500	284.4	264.8	258.3	242.245	70.19
04-10-2010	375	375	360	370	14120000	287	265.85	259.553	243.045	67.31
05-10-2010	370	380	360	375	47476500	289.5	266.95	260.84	243.87	68.69
06-10-2010	375	375	370	375	9866500	292	268.15	262.073	244.745	68.69
07-10-2010	370	370	345	350	17034000	294	269	263.133	245.47	55.16
08-10-2010	355	375	355	365	78186000	296.4	270.05	264.247	246.27	60.22
11-10-2010	365	370	355	355	17206000	298.5	271.05	265.327	247.02	55.71
12-10-2010	365	365	355	360	11321000	300.9	272.1	266.42	247.825	57.43
13-10-2010	360	375	360	370	21379500	303.6	273.35	267.6	248.675	60.71
14-10-2010	380	390	355	365	119345000	305.8	274.55	268.74	249.5	58.29
15-10-2010	365	365	345	345	51362500	307.4	275.65	269.74	250.235	49.74
18-10-2010	345	355	330	345	31809500	309	276.75	270.74	251.01	49.74
19-10-2010	345	350	340	345	6266500	310.7	278	271.753	251.745	49.74
20-10-2010	345	350	335	340	30601500	312.3	279.15	272.7	252.475	47.57
21-10-2010	345	345	335	340	11350000	314	280.5	273.6	253.185	47.57
22-10-2010	345	345	335	340	8721500	315.5	281.6	274.5	254.01	47.57
25-10-2010	340	355	335	350	59320500	317.4	282.75	275.4	254.735	52.73
26-10-2010	350	360	335	340	36298500	319.1	283.6	276.133	255.435	47.67
27-10-2010	335	340	315	330	73493000	320.7	284.45	276.8	256.085	43.21
28-10-2010	330	335	320	330	33461500	322.4	285.3	277.4	256.745	43.21
29-10-2010	325	330	320	325	10887000	324.1	286.15	278	257.375	40.98
01-11-2010	325	325	320	325	7167000	325.5	286.95	278.633	258	40.98
02-11-2010	320	330	315	325	15556500	327	287.8	279.2	258.635	40.98
03-11-2010	325	325	310	320	13066500	328.2	288.6	279.633	259.25	38.51
04-11-2010	320	325	310	325	12098000	329.7	289.45	279.933	259.885	42.26
05-11-2010	325	350	325	345	99377000	331.6	290.6	280.433	260.61	54.30
08-11-2010	345	355	335	350	54245000	333.7	291.6	280.933	261.37	56.73
09-11-2010	350	350	340	350	11298000	335.6	292.6	281.5	262.15	56.73
10-11-2010	350	350	335	340	9454000	337.3	293.6	281.967	262.89	50.50
11-11-2010	340	345	330	340	7058500	339	294.45	282.5	263.62	50.50
12-11-2010	335	335	320	325	13851000	340.4	295.2	282.9	264.29	42.41
15-11-2010	325	325	315	325	8742000	341.8	295.8	283.3	264.965	42.41
16-11-2010	325	325	315	325	3709500	343.1	296.5	283.667	265.645	42.41
18-11-2010	320	325	315	325	9209500	344	297.2	284.033	266.335	42.41
19-11-2010	325	330	320	330	9499000	345.1	298	284.5	267.06	46.27
22-11-2010	330	330	320	325	2907500	346.2	298.8	284.933	267.715	43.15
23-11-2010	325	325	315	320	10141000	347	299.55	285.3	268.33	40.24
24-11-2010	315	320	310	320	5204500	347.8	300.3	285.633	268.96	40.24
25-11-2010	320	325	315	325	4773500	347.7	301.15	285.9	269.625	44.58
26-11-2010	320	320	315	320	4002000	347.6	301.8	286.233	270.25	41.34
29-11-2010	315	320	315	320	2243500	347	302.6	286.467	270.88	41.34
30-11-2010	315	320	310	320	4540500	346.4	303.35	286.733	271.55	41.34
01-12-2010	315	320	310	320	4190000	345.6	304.1	286.933	272.245	41.34
02-12-2010	320	325	315	315	3264500	344.1	304.8	287.1	272.91	37.66
03-12-2010	320	325	315	320	14318500	342.7	305.65	287.267	273.595	43.12
06-12-2010	320	325	315	325	2759000	341.3	306.55	287.467	274.305	48.01
08-12-2010	325	325	315	325	2835500	340	307.3	287.667	275.01	48.01
09-12-2010	325	325	315	320	797500	339	308	287.867	275.68	43.65
10-12-2010	320	330	315	325	13600500	338.1	308.75	288.067	276.385	48.67
13-12-2010	325	335	320	330	28684500	337.4	309.55	288.367	277.11	53.16
14-12-2010	330	335	320	330	2924000	336.5	310.45	288.7	277.85	53.16
15-12-2010	330	335	325	335	22192000	335.8	311.4	289.167	278.615	57.48
16-12-2010	335	335	320	325	5274500	334.8	312.15	289.567	279.33	47.96
17-12-2010	320	330	320	330	2848000	333.9	312.95	290.067	280.03	52.22
20-12-2010	330	330	315	325	3052500	333.4	313.7	290.467	280.7	47.99
21-12-2010	325	325	315	325	6522000	332.6	314.5	290.9	281.335	47.99
22-12-2010	325	330	320	320	12625000	331.9	315.2	291.333	281.97	43.87
23-12-2010	320	325	315	325	1066500	331.2	316.05	291.8	282.615	48.62
27-12-2010	320	330	320	330	14672000	330.4	317	292.367	283.3	52.91
28-12-2010	330	335	325	335	6264500	329.8	317.8	292.967	284.005	56.80
29-12-2010	335	335	325	335	10421000	329.6	318.5	293.633	284.705	56.80
30-12-2010	335	335	325	330	10366000	329.3	319.15	294.267	285.38	51.84
03-01-2011	325	335	325	330	3862000	329	319.85	295	286.065	51.84
04-01-2011	330	335	325	335	8611000	328.9	320.6	295.733	286.75	56.27
05-01-2011	335	335	325	330	7023000	328.7	321.35	296.567	287.375	51.20
06-01-2011	330	330	325	330	1010500	328.5	322	297.233	288	51.20
07-01-2011	325	325	320	325	8769000	328	322.7	297.833	288.55	46.35
10-01-2011	320	320	305	315	5864000	327.5	323.3	298.233	288.975	38.50
11-01-2011	310	315	305	310	5653000	327.1	323.9	298.667	289.375	35.28
12-01-2011	310	315	305	315	2013500	326.8	324.6	299.133	289.75	40.63
13-01-2011	315	315	310	315	2409500	326.6	325.35	299.633	290.15	40.63
14-01-2011	305	310	305	305	900500	326.2	325.85	300.033	290.525	34.10
17-01-2011	310	310	300	310	3739500	325.9	326.45	300.5	290.875	39.35
18-01-2011	305	305	300	305	1872500	325.6	326.9	300.933	291.125	36.24
19-01-2011	300	305	300	300	5437000	325.1	327.4	301.333	291.225	33.40
20-01-2011	300	300	290	295	2982000	324.1	327.85	301.767	291.35	30.80
21-01-2011	295	295	280	290	7608500	322.9	328.3	302.033	291.425	28.41
24-01-2011	285	290	280	285	3018500	321.6	328.6	302.267	291.525	26.23
25-01-2011	290	290	280	280	1850000	320.4	328.85	302.533	291.575	24.22
26-01-2011	285	300	285	290	7689000	319.4	329.2	302.767	291.725	34.94
27-01-2011	290	295	285	290	2153500	318.7	329.55	303.033	291.85	34.94
28-01-2011	285	285	275	285	3230000	317.9	329.85	303.167	291.95	32.29
31-01-2011	275	280	270	280	6446500	317	330.05	303.333	292	29.85
01-02-2011	280	280	270	275	697500	316	330	303.467	292.025	27.61
02-02-2011	275	285	270	280	4294500	315	330.05	303.667	292.125	33.03
04-02-2011	280	280	270	280	310500	314.1	330.15	303.9	292.225	33.03
07-02-2011	280	280	270	275	970000	313.2	330.1	304.1	292.275	30.39
08-02-2011	280	280	270	275	5184500	312.3	330.05	304.3	292.3	30.39
09-02-2011	275	275	265	270	1881000	311.2	329.45	304.5	292.225	27.81
10-02-2011	265	265	255	265	6456000	310.1	328.85	304.567	292.2	25.49
11-02-2011	265	270	265	265	2279000	309	328	304.733	292.1	25.49
14-02-2011	270	290	270	290	19472500	308.4	327.4	305.033	292.15	49.83
16-02-2011	290	290	275	280	4834000	307.6	326.6	305.267	292.1	43.69
17-02-2011	280	290	280	290	5920500	307.1	325.6	305.567	292.1	50.29
18-02-2011	280	285	280	285	1524500	306.4	324.55	305.9	292.05	47.30
21-02-2011	280	285	275	280	1234500	305.5	323.4	306.2	291.975	44.46
22-02-2011	275	280	270	275	5267000	304.5	322.25	306.367	291.875	41.76
23-02-2011	270	280	270	275	3104500	303.6	321.3	306.533	291.8	41.76
24-02-2011	270	275	270	275	5664500	302.6	320.35	306.7	291.7	41.76
25-02-2011	275	275	270	275	3195500	301.5	319.45	306.867	291.65	41.76
28-02-2011	275	275	270	275	1497000	300.4	318.45	307.1	291.625	41.76
01-03-2011	270	270	265	270	459500	299.1	317.45	307.3	291.65	38.37
02-03-2011	270	270	260	265	10537500	297.9	316.35	307.4	291.65	35.30
03-03-2011	265	270	260	270	8057500	296.7	315.3	307.533	291.725	40.44
04-03-2011	270	270	260	265	5878500	295.5	314.45	307.633	291.725	37.25
07-03-2011	265	280	260	280	16421500	294.6	313.6	307.867	291.825	49.99
08-03-2011	275	285	275	280	10530500	293.8	312.85	308.067	291.95	49.99
09-03-2011	280	280	275	280	3990000	292.9	312.05	308.333	292.075	49.99
10-03-2011	280	280	265	265	5669000	291.6	311	308.533	292.175	39.88
11-03-2011	265	275	265	270	11908500	290.3	310.05	308.633	292.3	43.95
14-03-2011	270	280	270	275	12069500	289.1	309.35	308.7	292.5	47.76
15-03-2011	275	275	265	275	2201500	288	308.65	308.767	292.7	47.76
16-03-2011	275	275	265	265	5680500	286.7	307.85	308.8	292.925	41.26
17-03-2011	265	270	260	270	12009000	285.4	307.15	308.867	293.15	45.27
18-03-2011	270	275	270	275	9686000	284.3	306.5	309	293.5	49.02
21-03-2011	270	280	270	275	4401500	283.2	305.85	309.067	293.725	49.02
22-03-2011	270	275	270	270	820000	282.1	305.05	309.167	293.9	45.41
23-03-2011	270	275	270	275	610500	281.3	304.4	309.3	294	49.42
24-03-2011	270	295	270	295	20985500	281	304.05	309.6	294.25	61.58
25-03-2011	295	310	295	310	20714500	280.9	303.85	310.033	294.575	67.83
28-03-2011	310	335	305	330	26438000	281.2	303.9	310.633	295.025	73.92
29-03-2011	325	330	320	330	10160000	281.7	303.95	311.133	295.45	73.92
30-03-2011	330	330	320	325	5581500	282	303.95	311.633	295.875	70.07
31-03-2011	330	340	325	335	16599500	282.6	304.1	312.133	296.35	73.09
01-04-2011	340	340	330	330	1366500	283.2	304.15	312.667	296.8	69.32
04-04-2011	330	345	330	345	24686000	284.2	304.15	313.3	297.375	73.70
05-04-2011	340	350	340	345	5166000	285.3	304.1	313.967	297.85	73.70
06-04-2011	345	345	335	345	13079500	286.5	304.05	314.567	298.325	73.70
07-04-2011	345	350	335	345	6156500	287.8	304.1	315.167	298.85	73.70
08-04-2011	345	355	345	350	28024500	289	304.2	315.8	299.325	75.28
11-04-2011	345	350	340	340	7874000	290	304.35	316.367	299.775	66.65
12-04-2011	335	340	325	340	6342000	291.1	304.5	316.933	300.15	66.65
13-04-2011	330	340	330	340	4185000	292.3	304.65	317.467	300.575	66.65
14-04-2011	335	335	325	330	4179000	293.4	304.7	317.8	300.95	58.31
15-04-2011	330	335	325	330	5995000	294.4	304.7	318.167	301.35	58.31
18-04-2011	330	330	320	325	3278500	295.3	304.7	318.533	301.75	54.36
19-04-2011	320	320	315	320	2360000	296.2	304.7	318.8	302.125	50.67
20-04-2011	320	325	320	325	4030000	297.2	304.75	319.1	302.525	54.03
21-04-2011	325	325	320	325	1130000	298.3	304.75	319.067	302.95	54.03
25-04-2011	320	325	320	325	446500	299.5	304.8	319.067	303.3	54.03
26-04-2011	325	325	315	320	674000	300.6	304.8	318.867	303.7	49.79
27-04-2011	320	325	310	325	2953000	301.3	304.85	318.7	304.1	53.71
28-04-2011	325	345	325	345	14946500	302.6	305.1	318.6	304.6	65.34
29-04-2011	345	355	335	355	20497500	303.9	305.5	318.367	305.15	69.47
02-05-2011	355	355	345	350	2606000	305.2	305.8	318.1	305.725	65.28
03-05-2011	345	365	345	360	18193000	306.8	306.15	317.867	306.35	69.27
04-05-2011	360	360	355	360	9449500	308.5	306.5	317.667	306.9	69.27
05-05-2011	360	365	355	360	7882000	310.2	306.9	317.6	307.45	69.27
06-05-2011	360	375	360	370	17926500	312.1	307.35	317.6	308.05	73.13
09-05-2011	375	385	370	380	24177500	314.2	307.85	317.7	308.7	76.33
10-05-2011	385	405	385	400	48180500	316.7	308.55	317.867	309.5	81.16
11-05-2011	400	400	385	390	23329000	319.1	309.1	318	310.25	73.12
12-05-2011	390	420	390	410	59154000	322	309.95	318.233	311.05	77.85
13-05-2011	415	440	415	435	45528000	325.3	311	318.633	311.975	82.09
16-05-2011	435	440	430	435	9465500	328.7	312.1	319.2	312.9	82.09
18-05-2011	435	455	435	445	25389500	332	313.3	319.733	313.9	83.55
19-05-2011	445	455	440	440	13512000	335.2	314.5	320.3	314.85	80.04
20-05-2011	440	450	440	445	10831500	338.5	315.7	320.867	315.875	80.90
23-05-2011	440	445	430	435	24856500	341.9	316.75	321.3	316.875	73.99
24-05-2011	430	435	415	415	24416500	344.8	317.55	321.633	317.675	62.50
25-05-2011	410	425	410	425	1424500	347.8	318.45	322.167	318.475	65.40
26-05-2011	430	435	425	430	6101000	350.9	319.45	322.733	319.3	66.78
27-05-2011	430	435	430	435	2995500	354.3	320.5	323.333	320.175	68.15
30-05-2011	435	450	435	440	6772500	357.7	321.55	324	321.075	69.50
31-05-2011	445	485	445	485	35537000	361.9	323.1	324.967	322.225	78.39
01-06-2011	490	500	475	475	19978500	365.9	324.55	325.867	323.275	73.28
03-06-2011	475	475	465	465	11094500	369.8	325.95	326.633	324.325	68.47
06-06-2011	465	485	460	465	19055000	373.6	327.45	327.467	325.375	68.47
07-06-2011	470	480	460	475	13458500	377.2	329.1	328.433	326.5	70.70
08-06-2011	475	540	475	520	64034000	381.4	331.15	329.7	327.875	78.18
09-06-2011	530	560	520	560	39271000	386	333.6	331.267	329.475	82.47
10-06-2011	560	560	540	550	17684000	390.4	336.05	332.767	330.95	78.33
13-06-2011	540	540	520	540	27021000	394.7	338.35	334.2	332.4	74.31
14-06-2011	540	540	520	530	10485500	398.6	340.6	335.6	333.75	70.42
15-06-2011	540	550	510	520	34902500	402.4	342.8	336.9	335.1	66.66
16-06-2011	500	520	495	520	28170500	405.9	345.05	338.067	336.45	66.66
17-06-2011	520	520	500	510	8076500	409.2	347.25	339.133	337.775	62.77
20-06-2011	510	510	490	500	20515000	412.3	349.4	340.133	339	59.06
21-06-2011	500	530	500	530	9550000	416	351.9	341.4	340.375	65.62
22-06-2011	530	540	510	520	11015500	419.4	354.2	342.6	341.7	62.05
23-06-2011	520	530	510	530	6854000	423.2	356.6	343.967	343.075	64.15
24-06-2011	520	540	520	530	9372000	427	359.05	345.333	344.45	64.15
27-06-2011	530	540	520	540	9690500	431	361.65	346.767	345.85	66.32
28-06-2011	540	570	530	560	45329500	435.6	364.5	348.333	347.25	70.19
30-06-2011	560	570	550	560	17734000	440.2	367.3	349.867	348.675	70.19
01-07-2011	560	560	540	550	11606000	444.7	370	351.367	350.075	65.80
04-07-2011	550	560	530	540	5682500	449.1	372.65	352.833	351.375	61.65
05-07-2011	540	550	530	540	4227000	453.4	375.3	354.3	352.675	61.65
06-07-2011	540	570	540	570	24384000	458.3	378.3	355.933	353.875	68.55
07-07-2011	570	590	570	590	24778500	463.6	381.55	357.733	355.2	72.15
08-07-2011	590	600	570	580	9952500	468.8	384.7	359.467	356.35	67.96
11-07-2011	580	580	560	570	5528500	473.7	387.5	361.133	357.45	63.97
12-07-2011	570	570	550	560	13212500	478	390.3	362.733	358.45	60.16
13-07-2011	560	570	560	570	6004500	482.3	393.1	364.433	359.35	62.56
14-07-2011	570	590	560	580	19169500	486.9	396.05	366.167	360.3	64.84
15-07-2011	580	580	570	570	18307500	491.1	398.95	367.8	361.175	60.85
18-07-2011	570	580	550	560	20878500	495.1	401.8	369.367	362.025	57.06
19-07-2011	560	570	540	560	22415000	499.1	404.65	370.967	362.975	57.06
20-07-2011	560	560	530	530	39309000	502.3	407.2	372.333	363.775	46.91
21-07-2011	530	550	530	540	29534000	505.5	409.85	373.733	364.65	50.09
22-07-2011	540	560	540	560	19080500	508.7	412.7	375.267	365.575	55.81
25-07-2011	560	570	550	560	5287000	512.1	415.6	376.767	366.525	55.81
26-07-2011	580	580	540	550	15632500	514.9	418.45	378.267	367.4	52.33
27-07-2011	550	550	540	550	10895000	517.2	421.25	379.733	368.275	52.33
28-07-2011	540	550	540	550	3454500	519.5	424.1	381.233	369.275	52.33
29-07-2011	540	540	520	530	13015000	521.2	426.6	382.6	370.1	45.29
01-08-2011	530	530	510	520	14317000	522.8	429	383.933	370.925	42.23
02-08-2011	520	550	520	540	20412500	524.7	431.6	385.367	371.825	49.57
03-08-2011	530	590	530	580	83904500	527.6	434.75	387.033	372.875	60.41
04-08-2011	590	590	550	570	38858500	530.7	437.75	388.6	373.9	57.10
05-08-2011	520	540	450	520	61023500	532.6	440.2	389.833	374.775	44.11
08-08-2011	495	510	460	500	50822000	534	442.45	390.967	375.55	40.18
09-08-2011	470	520	450	500	65191000	535.3	444.8	392.1	376.325	40.18
10-08-2011	520	530	510	520	40943000	536.9	447.3	393.333	377.225	45.79
11-08-2011	500	520	495	520	9038500	537.6	449.75	394.6	378.125	45.79
12-08-2011	520	530	500	530	12390500	538.7	452.3	395.933	379.075	48.58
15-08-2011	530	550	520	550	62023000	540.4	455.1	397.433	380.075	53.73
16-08-2011	550	550	530	550	25220500	542.1	457.85	399	381.125	53.73
18-08-2011	550	570	530	570	20772500	544	460.6	400.733	382.325	58.53
19-08-2011	540	550	520	530	27243000	544.2	462.8	402.167	383.325	47.83
22-08-2011	530	530	510	520	13642000	543.4	464.7	403.533	384.3	45.58
23-08-2011	520	550	520	550	114201500	543.4	466.9	405.167	385.425	52.75
24-08-2011	550	550	530	550	16339500	543.6	469.15	406.767	386.55	52.75
25-08-2011	540	540	520	540	42264500	543.8	471.2	408.333	387.65	50.19
26-08-2011	540	550	530	550	18945500	544.4	473.4	410	388.775	52.66
05-09-2011	550	550	530	540	4146000	544.8	475.35	411.633	389.75	49.99
06-09-2011	530	550	520	540	11095500	545.4	477.3	413.3	390.7	49.99
07-09-2011	540	570	540	570	29191500	546.8	479.55	415.2	391.8	57.49
08-09-2011	570	570	550	570	15685500	547.6	481.8	417.133	392.95	57.49
09-09-2011	560	570	550	550	27868500	548.2	483.8	418.867	394	51.52
12-09-2011	540	550	530	550	19463500	548.6	485.9	420.6	395.125	51.52
13-09-2011	540	560	540	560	11026500	549.2	488.1	422.433	396.3	54.27
14-09-2011	560	560	530	550	7817000	549.4	490.2	424.233	397.425	51.14
15-09-2011	550	550	540	550	5624000	549.2	492.4	426.067	398.55	51.14
16-09-2011	550	570	550	560	15966500	549.2	494.7	427.933	399.7	54.21
19-09-2011	570	570	550	560	7057500	549.4	497.05	429.8	400.875	54.21
20-09-2011	560	560	540	540	10181000	549.4	499.25	431.567	401.975	47.33
21-09-2011	540	560	540	560	9422500	549.8	501.6	433.467	403.175	53.66
22-09-2011	540	560	510	540	49961000	549.2	503.75	435.267	404.25	47.51
23-09-2011	520	540	520	540	17259000	548.2	505.9	437.1	405.35	47.51
26-09-2011	530	540	495	510	28022500	546.8	507.8	438.733	406.3	39.61
27-09-2011	530	540	510	540	12248000	546.2	509.95	440.4	407.4	48.78
28-09-2011	540	540	520	540	2965000	545.8	511.9	442.133	408.5	48.78
29-09-2011	520	540	520	540	19955000	545.2	513.75	443.8	409.625	48.78
30-09-2011	530	540	520	520	17886000	544	515.45	445.367	410.625	43.30
03-10-2011	530	530	500	510	3843000	542.8	516.95	446.9	411.55	40.84
04-10-2011	510	520	495	510	11453000	541.8	518.45	448.467	412.475	40.84
05-10-2011	510	520	500	520	7327500	541	520.05	450.1	413.475	44.50
06-10-2011	520	520	500	500	9683500	540.4	521.35	451.6	414.35	39.26
07-10-2011	500	520	485	495	11661000	539.5	522.5	453.067	415.175	38.05
10-10-2011	500	510	500	510	2526500	538.5	523.6	454.633	416.075	43.65
11-10-2011	510	510	500	510	2094500	537.5	524.8	456.233	416.95	43.65
12-10-2011	510	510	500	510	853500	536.7	525.8	457.867	417.875	43.65
13-10-2011	510	520	510	520	4778500	536.1	526.65	459.533	418.825	47.59
14-10-2011	520	520	510	520	212000	535.5	527.5	461.233	419.8	47.59
17-10-2011	520	530	510	530	5832500	535.5	528.35	462.9	420.825	51.53
18-10-2011	510	520	500	520	3480500	535.5	529.15	464.5	421.825	47.67
19-10-2011	510	530	510	530	5843000	535.3	530	466.167	422.85	51.57
20-10-2011	510	520	510	520	8925500	534.1	530.85	467.867	423.8	47.74
21-10-2011	520	520	500	520	4039500	533.1	531.9	469.533	424.725	47.74
24-10-2011	530	530	520	530	9943500	533.3	532.95	471.233	425.7	51.89
25-10-2011	530	540	520	540	10383000	534.1	534.05	473	426.75	55.68
26-10-2011	530	540	520	540	4439000	534.9	535.1	474.833	427.8	55.68
27-10-2011	540	550	520	540	24227500	535.3	536.1	476.633	428.825	55.68
28-10-2011	540	540	520	530	7481500	535.5	536.55	478.333	429.825	50.69
31-10-2011	520	530	500	520	5362500	535.3	537	479.967	430.775	46.23
01-11-2011	510	530	495	500	8122000	534.3	537.35	481.5	431.65	38.87
02-11-2011	490	510	475	510	7329500	533.5	537.8	483.067	432.625	43.70
03-11-2011	500	510	495	495	7259500	532	538	484.4	433.55	38.76
04-11-2011	510	510	500	510	3299500	531.6	537.9	485.733	434.525	45.41
07-11-2011	500	520	495	520	3525000	531.6	537.5	487	435.55	49.36
08-11-2011	520	520	500	520	1844000	531	537.2	488.267	436.625	49.36
09-11-2011	510	520	510	520	360500	530.4	537	489.567	437.675	49.36
10-11-2011	510	520	500	510	5747500	529.8	536.8	490.733	438.7	45.27
11-11-2011	510	520	510	520	306500	529.2	536.8	492	439.8	49.75
14-11-2011	510	520	500	520	629500	528.8	536.8	493.167	440.925	49.75
15-11-2011	510	520	500	520	1093000	528.4	536.9	494.333	442.075	49.75
16-11-2011	510	520	500	520	481500	527.4	537.1	495.5	443.25	49.75
17-11-2011	510	510	500	510	113000	526.2	536.9	496.6	444.4	44.81
18-11-2011	500	500	500	500	496500	525.2	536.7	497.6	445.45	40.49
21-11-2011	500	500	495	495	10016500	524.1	536.35	498.633	446.475	38.48
22-11-2011	495	500	485	500	995500	522.9	536.05	499.7	447.55	41.59
23-11-2011	490	495	490	490	315000	521.7	535.55	500.7	448.6	37.51
24-11-2011	490	490	480	490	979500	520.5	534.85	501.767	449.675	37.51
25-11-2011	480	490	480	490	445000	519.1	534.15	502.833	450.725	37.51
28-11-2011	485	485	485	485	1533000	517.6	533.5	503.9	451.75	35.34
29-11-2011	485	500	485	500	3215500	516.8	533.1	505.1	452.875	45.51
30-11-2011	500	530	495	495	55788000	515.5	532.65	506.233	453.975	43.08
01-12-2011	510	510	490	495	13125000	514.6	531.9	507.367	455.1	43.08
02-12-2011	495	495	490	495	661000	513.7	530.95	508.5	456.25	43.08
05-12-2011	495	495	485	485	4222000	513.2	530	509.6	457.35	38.01
06-12-2011	485	485	470	475	4884000	511.9	529.05	510.6	458.275	33.73
07-12-2011	475	500	465	500	22806500	511.1	528.45	511.633	459.375	49.14
08-12-2011	500	500	490	500	5666500	510.3	527.75	512.6	460.425	49.14
09-12-2011	495	510	490	500	27475000	509.9	526.95	513.6	461.5	49.14
12-12-2011	500	520	500	510	10668000	509.9	526.35	514.6	462.65	54.43
13-12-2011	495	510	495	500	8342500	509.7	525.75	515.533	463.775	48.95
14-12-2011	495	510	490	510	4649000	509.5	525.25	516.533	464.95	53.95
15-12-2011	495	510	495	510	1037500	509.7	525.05	517.467	466.125	53.95
16-12-2011	510	510	495	500	9325000	509.8	524.65	518.267	467.25	48.45
19-12-2011	495	500	495	500	3533000	509.6	524.05	518.933	468.375	48.45
20-12-2011	500	500	495	500	10037500	509.4	523.45	519.667	469.525	48.45
21-12-2011	500	500	495	495	12496500	509.1	522.9	520.233	470.675	45.54
22-12-2011	495	500	490	500	2163500	508.7	522.4	520.667	471.825	48.84
23-12-2011	500	500	495	500	4077500	508.3	521.9	521.1	473	48.84
27-12-2011	485	500	485	500	4044500	507.7	521.6	521.467	474.1	48.84
28-12-2011	490	500	490	500	28778000	507.3	521.4	521.867	475.2	48.84
29-12-2011	495	500	490	500	4465500	506.7	521	522.233	476.3	48.84
30-12-2011	500	510	495	500	6360000	506.3	520.2	522.667	477.475	48.84
02-01-2012	495	500	495	495	114500	505.8	519.45	523.2	478.6	44.63
03-01-2012	500	500	495	495	302500	505.1	519.2	523.667	479.7	44.63
04-01-2012	495	500	495	500	22093500	504.3	519.2	524.133	480.825	49.67
05-01-2012	500	500	495	500	1991500	503.5	519.2	524.567	482	49.67
06-01-2012	500	500	495	495	3689000	502.6	518.95	524.933	483.125	44.92
09-01-2012	500	510	495	510	4635000	502.2	518.85	525.1	484.3	57.91
10-01-2012	500	510	495	510	6741500	502	518.65	525.333	485.475	57.91
11-01-2012	500	510	495	510	14431000	502.2	518.25	525.633	486.675	57.91
12-01-2012	500	510	495	510	4395000	502.2	517.85	525.933	487.85	57.91
13-01-2012	500	510	500	510	1470500	502.5	517.25	526.167	488.925	57.91
16-01-2012	500	510	495	500	2633000	502.3	516.95	526.033	489.875	47.17
17-01-2012	500	500	495	500	3490500	501.9	516.75	525.633	490.725	47.17
18-01-2012	500	500	495	500	1618000	501.5	516.25	525.3	491.575	47.17
19-01-2012	495	500	495	500	1751500	501.1	515.75	525.033	492.45	47.17
20-01-2012	495	500	495	500	1051000	500.9	515.35	524.833	493.275	47.17
24-01-2012	495	500	490	500	2242500	500.5	514.85	524.7	494.125	47.17
25-01-2012	490	500	490	500	555500	500.1	514.45	524.567	494.9	47.17
26-01-2012	500	500	490	500	1472000	499.7	514.05	524.5	495.675	47.17
27-01-2012	490	500	490	500	771500	499.3	513.35	524.5	496.45	47.17
30-01-2012	490	495	485	495	745500	499	512.6	524.267	497.2	39.95
31-01-2012	495	500	490	500	16422000	499	512.1	524.133	497.95	48.45
01-02-2012	500	500	495	495	392000	499	511.55	523.9	498.725	42.04
02-02-2012	495	495	490	495	491000	498.9	510.9	523.667	499.5	42.04
03-02-2012	490	495	490	490	122000	498.9	510.3	523.333	500.25	36.45
06-02-2012	490	495	480	495	917000	499	509.75	522.9	501.075	44.41
07-02-2012	490	490	490	490	497000	499	509.05	522.433	501.875	39.13
08-02-2012	490	490	490	490	385000	499.1	508.35	522.033	502.7	39.13
09-02-2012	490	495	490	490	28500	498.9	507.85	521.7	503.55	39.13
10-02-2012	490	490	485	490	281500	498.8	507.15	521.367	504.375	39.13
13-02-2012	490	560	490	560	84928500	500.1	507.35	521.3	505.55	81.20
14-02-2012	560	620	550	590	58285000	502	507.85	521.3	506.875	85.75
15-02-2012	590	610	580	590	37765000	504.1	508.65	521.367	508.225	85.75
16-02-2012	590	590	570	590	8799500	506.4	509.15	521.5	509.55	85.75
17-02-2012	590	610	590	610	26320000	508.6	509.85	521.833	510.875	88.14
20-02-2012	610	630	600	610	21248500	510.8	510.55	522.1	512.15	88.14
21-02-2012	610	620	610	620	7917500	513.2	511.55	522.367	513.5	89.19
22-02-2012	620	620	590	600	12879500	515	512.45	522.567	514.7	74.90
23-02-2012	600	610	590	600	10517000	517	513.35	522.833	515.9	74.90
24-02-2012	600	600	570	580	13964500	518.4	513.95	522.967	517	63.16
27-02-2012	580	580	560	570	773000	519.6	514.65	523.233	518	58.25
28-02-2012	570	590	560	580	17783000	521.2	515.5	523.5	519	61.47
29-02-2012	580	600	580	590	11181000	523	516.3	523.7	519.95	64.44
01-03-2012	590	600	580	590	1851000	524.8	517.1	523.9	520.95	64.44
02-03-2012	590	620	590	600	22851000	526.9	518	524.233	521.9	67.35
05-03-2012	600	600	580	600	4040000	528.9	518.8	524.567	522.725	67.35
06-03-2012	590	610	590	600	4560500	530.9	519.6	524.9	523.55	67.35
07-03-2012	590	600	590	600	4636500	532.9	520.3	525.367	524.325	67.35
08-03-2012	600	620	590	610	15817500	535.1	521.2	525.967	525.175	70.59
09-03-2012	620	620	610	610	13877500	537.3	522	526.433	526	70.59
12-03-2012	620	660	610	660	59038500	540.5	523.4	526.967	527.125	81.33
13-03-2012	660	680	650	670	32250500	544	524.9	527.633	528.4	82.69
14-03-2012	670	670	640	650	11511000	547.1	526.1	528.5	529.525	71.46
15-03-2012	650	650	630	640	7990000	549.9	527.1	529.433	530.575	66.60
16-03-2012	640	650	630	640	10948500	552.7	528.1	530.367	531.6	66.60
19-03-2012	640	650	630	640	16330000	555.6	529.1	531.167	532.6	66.60
20-03-2012	640	650	620	630	18079000	558	530.1	531.9	533.325	61.38
21-03-2012	630	630	590	620	32488500	560.2	531.1	532.5	534.05	56.60
22-03-2012	610	620	600	620	20417500	562.4	532.3	532.967	534.825	56.60
26-03-2012	620	620	580	590	10297000	564	533.1	533.233	535.45	44.54
27-03-2012	600	610	590	610	6641500	566	534.25	533.5	536.125	51.90
28-03-2012	610	610	600	610	2588500	568.2	535.25	534.033	536.575	51.90
29-03-2012	600	630	600	630	16581500	570.8	536.35	534.767	536.925	58.31
30-03-2012	620	630	610	620	5971000	573.2	537.35	535.233	537.275	54.41
02-04-2012	620	630	600	620	5855000	575.6	538.35	535.7	537.675	54.41
03-04-2012	610	640	600	630	26828000	578.2	539.55	536.3	538.175	57.69
04-04-2012	630	630	610	610	4194500	580.4	540.45	536.7	538.625	49.94
05-04-2012	600	620	600	610	3283500	582.6	541.35	537.167	539.075	49.94
09-04-2012	610	610	590	600	4234500	584.6	542.15	537.567	539.525	46.33
10-04-2012	600	610	590	610	6469500	586.8	543.05	537.833	540.075	50.20
11-04-2012	600	600	580	600	4213000	588.9	543.95	538.033	540.425	46.58
12-04-2012	600	600	570	600	20944500	590.9	544.95	538.367	540.825	46.58
13-04-2012	600	600	570	580	10014500	592.6	545.8	538.567	541.075	39.90
16-04-2012	580	580	550	570	23088500	594.1	546.5	538.633	541.275	37.04
17-04-2012	570	580	570	580	20918500	595.9	547.4	538.833	541.475	41.55
18-04-2012	580	620	580	620	40227000	598.4	548.7	539.3	541.775	55.34
19-04-2012	610	620	590	600	13490500	600.6	549.8	539.567	541.975	49.10
20-04-2012	590	600	580	590	4536500	602.6	550.85	539.767	542.175	46.29
23-04-2012	590	600	580	580	8588500	604.4	551.65	540.033	542.375	43.61
24-04-2012	590	600	580	580	6342500	606.2	552.5	540.167	542.575	43.61
25-04-2012	590	600	580	580	1183500	606.6	553.35	540.433	542.625	43.61
26-04-2012	590	590	570	580	7677500	606.4	554.2	540.7	542.575	43.61
27-04-2012	580	580	560	570	5792500	606	555.05	541.1	542.525	40.45
30-04-2012	570	580	560	570	1469000	605.6	556	541.3	542.525	40.45
01-05-2012	560	570	550	570	5490500	604.8	556.7	541.5	542.575	40.45
02-05-2012	570	580	570	580	2240500	604.2	557.5	541.767	542.625	45.39
03-05-2012	580	580	550	560	10104500	603	558.1	542.033	542.525	38.51
04-05-2012	560	560	540	550	6023000	602	558.5	542.3	542.425	35.60
07-05-2012	540	550	530	550	6190500	601	559	542.567	542.375	35.60
08-05-2012	550	560	540	550	2071000	600.4	559.4	542.767	542.325	35.60
09-05-2012	550	550	540	550	2511000	600	559.8	543.1	542.425	35.60
10-05-2012	550	550	530	540	4401500	599.2	560.2	543.4	542.425	32.32
11-05-2012	540	550	530	530	2233500	598	560.5	543.533	542.275	29.40
14-05-2012	540	540	510	520	3839000	596.6	560.7	543.6	542.075	26.80
15-05-2012	510	530	510	520	4083500	595	560.95	543.667	541.925	26.80
16-05-2012	520	520	480	520	8143000	593.4	561.15	543.667	541.775	26.80
21-05-2012	510	520	485	520	4696000	591.8	561.35	543.667	541.625	26.80
22-05-2012	520	520	500	500	1167000	589.8	561.35	543.467	541.475	21.64
23-05-2012	500	510	495	510	1518000	587.8	561.45	543.4	541.425	29.00
24-05-2012	500	510	500	500	312500	585.6	561.45	543.2	541.225	26.34
25-05-2012	500	500	490	500	902500	582.4	561.45	543.067	540.825	26.34
28-05-2012	490	500	490	500	499000	579	561.5	542.933	540.475	26.34
29-05-2012	495	500	490	495	1234500	575.9	561.5	542.7	540.35	24.91
30-05-2012	495	495	485	485	609000	572.8	561.35	542.333	540.275	22.30
31-05-2012	480	500	450	500	9290000	570	561.35	542.067	540.275	33.53
01-06-2012	490	495	475	495	2590500	567.1	561.35	541.767	540.15	31.88
04-06-2012	460	480	445	480	5544500	564.1	561.05	541.433	539.95	27.50
05-06-2012	470	475	455	460	889500	560.9	560.55	541.033	539.6	22.96
06-06-2012	460	490	455	490	3344000	558.3	560.35	540.967	539.3	39.16
07-06-2012	490	490	470	470	645500	555.9	559.95	540.7	538.9	34.03
08-06-2012	460	490	460	490	517500	553.5	559.75	540.667	538.5	42.19
11-06-2012	490	495	485	495	1008000	551.2	559.7	540.567	538.325	44.06
12-06-2012	490	500	490	500	2754000	548.6	559.7	540.433	538.225	45.94
13-06-2012	500	500	485	495	1221500	546.1	559.65	540.267	537.95	44.33
14-06-2012	485	485	475	485	1557000	543.4	559.5	540.033	537.625	41.23
15-06-2012	475	495	475	495	2597000	540.7	559.45	539.933	537.4	45.35
18-06-2012	500	500	480	490	644000	538.3	559.35	539.733	537.1	43.70
19-06-2012	485	490	475	490	2021000	535.9	559.25	539.533	536.85	43.70
20-06-2012	485	530	485	530	13771500	534.5	559.55	539.6	536.8	57.89
21-06-2012	530	530	495	520	4486500	532.7	559.75	539.6	536.55	54.21
22-06-2012	495	530	495	530	2492000	531.3	560.1	539.733	536.35	57.15
25-06-2012	530	530	510	530	1173500	529.9	560.4	539.933	536.25	57.15
26-06-2012	520	530	510	530	1607500	528.9	560.75	540.167	536.15	57.15
27-06-2012	530	530	510	520	1150000	527.9	561	540.3	535.95	52.91
28-06-2012	520	520	485	500	3282000	526.3	561.1	540.367	535.7	45.63
29-06-2012	495	520	475	520	15858500	524.3	561.35	540.567	535.55	52.65
02-07-2012	520	520	500	510	2973000	522.5	561.55	540.7	535.3	49.23
03-07-2012	510	520	495	520	3099500	521.1	561.85	540.933	535.1	52.55
04-07-2012	510	510	495	495	2430000	519.4	561.9	540.9	534.875	44.68
05-07-2012	495	500	490	500	873000	517.8	562	540.933	534.575	46.41
06-07-2012	500	510	495	510	2591000	516.4	561.5	541.033	534.425	49.79
09-07-2012	495	495	495	495	88000	514.7	560.55	541.033	534.2	45.19
10-07-2012	490	500	490	500	75000	513.3	559.65	541.133	534.15	46.95
11-07-2012	495	500	490	500	114500	511.9	558.75	541.3	533.95	46.95
12-07-2012	500	500	485	490	390000	510.3	557.55	541.233	533.7	43.69
13-07-2012	490	490	490	490	165000	508.5	556.35	541.167	533.45	43.69
16-07-2012	495	495	485	490	111500	507.1	555.05	541.1	533.3	43.69
17-07-2012	485	490	485	490	250500	505.9	553.95	540.967	533.2	43.69
18-07-2012	485	490	485	485	47000	504.6	552.8	540.867	533.075	41.75
19-07-2012	485	485	475	475	1563000	503.1	551.75	540.633	532.85	38.09
20-07-2012	475	485	475	485	130500	501.8	550.9	540.467	532.775	43.43
23-07-2012	475	480	475	480	367000	500.6	549.9	540.333	532.7	41.50
24-07-2012	475	475	460	465	813000	499.3	548.65	540.1	532.475	36.30
25-07-2012	460	475	460	475	542000	498.4	547.5	539.933	532.3	41.56
26-07-2012	465	470	465	470	82000	497.4	546.2	539.767	532.1	39.79
27-07-2012	465	480	460	480	971000	496.6	545	539.633	531.9	44.84
30-07-2012	475	480	465	480	233500	495.8	543.8	539.5	531.7	44.84
31-07-2012	480	480	465	480	685000	495.4	542.6	539.367	531.45	44.84
01-08-2012	470	480	465	475	346500	494.7	541.25	539.2	531.225	42.61
02-08-2012	475	475	465	465	115500	494	539.8	538.967	530.9	38.48
03-08-2012	465	470	460	465	180500	493.3	537.85	538.733	530.625	38.48
06-08-2012	465	470	455	455	566000	492.4	535.7	538.467	530.3	34.59
07-08-2012	455	465	450	460	466000	491.7	533.8	538.233	529.95	37.97
08-08-2012	460	465	460	465	267000	491.3	532.05	538	529.575	41.23
09-08-2012	465	465	460	460	77500	490.5	530.25	537.733	529.175	39.02
10-08-2012	460	460	455	460	99000	489.8	528.45	537.5	528.775	39.02
13-08-2012	450	460	450	460	305500	489.4	526.75	537.167	528.425	39.02
14-08-2012	450	460	440	450	955500	489.2	525.05	536.767	528.075	34.41
15-08-2012	445	450	435	450	159000	488.4	523.35	536.367	527.825	34.41
16-08-2012	450	460	440	450	125000	488	521.95	535.967	527.525	34.41
23-08-2012	450	460	440	440	160500	487	520.25	535.5	527.25	29.99
24-08-2012	440	440	430	430	382000	485.7	518.45	535.033	526.85	26.34
27-08-2012	475	475	445	450	5500	484.7	516.65	534.7	526.5	41.63
28-08-2012	440	455	435	455	198500	483.9	515	534.4	526.175	44.72
29-08-2012	450	450	435	435	102500	482.9	513.15	533.967	525.75	36.42
30-08-2012	430	430	400	400	1867500	481	510.85	533.3	525.2	26.98
31-08-2012	400	410	375	410	2441500	479.4	508.85	532.7	524.65	32.37
03-09-2012	395	410	390	410	948000	477.8	506.85	532.1	524.1	32.37
04-09-2012	410	415	395	415	1378000	475.5	505	531.533	523.575	35.15
05-09-2012	405	415	400	415	884000	473.4	503.05	530.967	523.05	35.15
06-09-2012	430	430	400	400	1084500	470.8	501.05	530.333	522.5	30.75
07-09-2012	410	410	395	400	3743500	468.2	499.05	529.667	522	30.75
10-09-2012	400	405	395	400	1944500	465.6	497.25	529.033	521.525	30.75
11-09-2012	395	395	390	395	72500	463.1	495.5	528.367	521	29.23
12-09-2012	395	395	390	395	311500	461	493.65	527.733	520.525	29.23
13-09-2012	395	400	390	400	74500	458.6	491.45	527.1	520.075	33.07
14-09-2012	400	400	395	400	319000	456.4	489.45	526.5	519.625	33.07
17-09-2012	400	405	395	405	641000	454.1	487.6	525.933	519.225	37.04
18-09-2012	405	405	390	405	1129000	452.3	485.85	525.367	518.75	37.04
19-09-2012	400	405	395	405	283500	450.4	484.1	524.8	518.3	37.04
20-09-2012	400	400	390	395	213500	448.1	482.25	523.7	517.8	32.26
21-09-2012	395	395	385	390	593000	446	480.35	522.367	517.275	30.17
24-09-2012	390	390	385	385	673500	443.7	478.5	521	516.775	28.20
25-09-2012	385	390	380	385	725500	441.4	476.65	519.633	516.325	28.20
26-09-2012	385	385	375	375	1596500	439.1	474.7	518.067	515.7	24.49
27-09-2012	375	395	370	390	4188000	437.1	472.8	516.6	515.15	37.73
28-09-2012	390	405	385	400	3449000	435.3	471.2	515.133	514.65	44.69
01-10-2012	400	405	395	400	513500	433.5	469.7	513.8	514.1	44.69
02-10-2012	405	405	395	395	322500	431.7	468.15	512.433	513.575	41.97
03-10-2012	395	395	385	390	42000	430	466.55	511.167	512.975	39.38
04-10-2012	390	390	380	385	156500	428	464.9	509.933	512.35	36.94
05-10-2012	385	390	380	380	1061500	426	463.3	508.6	511.75	34.62
08-10-2012	380	385	380	385	987500	424.4	461.85	507.233	511.175	38.76
09-10-2012	385	385	380	385	309000	422.6	460.5	505.867	510.6	38.76
10-10-2012	380	385	380	385	724500	420.9	459.15	504.433	510.05	38.76
11-10-2012	380	390	380	385	525500	419	457.8	503	509.475	38.76
12-10-2012	385	400	385	400	1930500	417.4	456.6	501.667	508.975	51.21
15-10-2012	395	395	395	395	150500	415.7	455.55	500.3	508.45	47.73
16-10-2012	395	395	390	390	209500	414	454.35	498.833	507.9	44.47
17-10-2012	390	400	390	390	1104000	412.5	453.25	497.367	507.35	44.47
18-10-2012	395	400	390	395	5252000	411.1	452.2	495.6	506.825	48.54
19-10-2012	395	400	395	395	466500	409.9	451.15	493.767	506.325	48.54
22-10-2012	390	400	390	390	591500	408.5	450.1	492.033	505.8	44.74
23-10-2012	390	390	385	390	127500	407	449.15	490.367	505.25	44.74
24-10-2012	385	395	380	395	1213000	405.7	448.1	488.733	504.725	49.34
25-10-2012	395	395	395	395	1213000	404.4	447.1	487.1	504.225	49.34
29-10-2012	395	395	390	395	142000	403.1	446.25	485.533	503.65	49.34
30-10-2012	390	390	385	385	360000	401.8	445.5	483.967	503.025	40.84
31-10-2012	385	385	375	375	1207500	400.3	444.35	482.333	502.35	34.45
01-11-2012	375	380	375	380	620500	398.9	443.45	480.933	501.7	39.54
02-11-2012	375	385	375	375	514500	397.6	442.3	479.367	501.025	36.49
05-11-2012	375	380	370	380	504000	396.6	441.15	477.833	500.425	41.37
06-11-2012	375	380	370	375	143500	395.1	439.9	476.133	499.8	38.21
07-11-2012	380	380	375	375	298000	393.5	438.7	474.5	499.175	38.21
08-11-2012	370	380	370	375	688500	392.3	437.6	472.867	498.55	38.21
09-11-2012	375	380	375	380	302500	391.9	436.45	471.2	497.95	43.59
12-11-2012	380	385	380	380	343500	391.3	435.35	469.667	497.35	43.59
13-11-2012	385	385	380	385	83500	390.8	434.3	468.167	496.775	48.76
14-11-2012	385	390	380	390	835500	390.3	432.9	466.767	496.225	53.37
19-11-2012	380	385	380	380	289000	389.6	431.5	465.233	495.625	44.71
20-11-2012	380	390	380	385	994000	389.3	430.05	463.8	495.075	49.15
21-11-2012	385	385	375	380	727500	388.9	428.55	462.333	494.475	45.24
22-11-2012	385	385	375	375	697000	388.4	427	460.967	493.875	41.67
23-11-2012	375	375	370	375	1420500	388	425.55	459.667	493.275	41.67
26-11-2012	375	380	365	365	1573500	387.4	424.2	458.233	492.65	35.21
27-11-2012	365	370	335	345	19051000	386.3	422.45	456.4	491.9	26.41
28-11-2012	340	355	330	350	11286000	385.3	420.85	454.733	491.2	31.05
29-11-2012	350	355	335	335	2625000	383.9	419	453.033	490.425	25.79
30-11-2012	340	345	330	335	3202500	382.5	417.4	451.4	489.65	25.79
03-12-2012	335	335	330	330	2417000	381	415.7	449.733	488.85	24.21
04-12-2012	335	340	330	330	628500	379.7	413.9	448.067	487.7	24.21
05-12-2012	335	345	330	335	703000	378.6	412.3	446.433	486.425	29.25
06-12-2012	335	335	330	335	2262500	377.6	410.65	444.867	485.15	29.25
07-12-2012	335	340	330	335	717000	376.6	409	443.3	483.875	29.25
10-12-2012	335	335	330	335	460500	375.8	407.45	441.733	482.5	29.25
11-12-2012	330	340	330	335	51000	374.7	405.9	440.1	481.125	29.25
12-12-2012	330	335	325	325	10357000	373.2	404.25	438.533	479.65	24.52
13-12-2012	325	330	325	330	77500	371.8	402.65	437.067	478.3	30.56
14-12-2012	330	340	320	335	3195500	370.6	401.15	435.633	476.975	36.07
17-12-2012	340	385	335	380	7058500	370.4	400.2	434.5	475.975	63.86
18-12-2012	380	395	375	385	8910000	370.4	399.2	433.4	475.05	65.65
19-12-2012	385	425	380	420	11651000	371.2	398.6	432.6	474.25	74.98
20-12-2012	420	430	380	400	6489000	371.5	397.95	431.733	473.3	64.24
21-12-2012	405	410	395	400	1405000	371.8	397.2	430.933	472.35	64.24
26-12-2012	400	415	400	415	1650500	372.4	396.65	430.233	471.425	68.20
27-12-2012	415	430	405	430	4486500	373.3	396.15	429.633	470.575	71.59
28-12-2012	430	450	410	450	39154000	374.3	395.85	429.167	469.825	75.36
02-01-2013	440	445	405	405	3464000	374.5	395.1	428.533	468.85	57.03
03-01-2013	405	405	365	375	7921500	374.2	394.1	427.633	467.675	48.55
04-01-2013	375	390	375	375	2328000	373.9	393.2	426.8	466.5	48.55
07-01-2013	375	375	365	370	1924500	373.4	392.25	425.933	465.05	47.19
08-01-2013	370	375	365	370	432000	372.9	391.4	425.067	463.55	47.19
09-01-2013	375	385	365	370	1750000	372.5	390.5	424.233	462.15	47.19
10-01-2013	370	375	355	360	1303000	371.9	389.45	423.4	460.75	44.11
11-01-2013	360	380	355	380	1253500	371.6	388.65	422.6	459.45	51.00
14-01-2013	380	380	365	370	485500	371.1	387.75	421.767	458.1	47.82
15-01-2013	365	370	365	365	567500	370.5	386.8	421	456.775	46.27
16-01-2013	365	370	360	370	1165500	370.2	386	420.4	455.525	48.09
17-01-2013	370	375	365	365	66500	370	385.15	419.567	454.25	46.40
18-01-2013	365	375	360	370	549000	369.8	384.35	418.9	453.15	48.35
21-01-2013	365	370	365	365	190500	369.6	383.6	418.067	451.925	46.53
22-01-2013	365	370	365	365	359000	369.3	382.95	417.2	450.7	46.53
23-01-2013	365	370	365	365	851500	369.1	382.1	416.3	449.375	46.53
25-01-2013	365	365	365	365	907500	368.9	381.2	415.433	448.1	46.53
28-01-2013	365	365	365	365	641000	368.7	380.5	414.633	446.825	46.53
29-01-2013	365	370	365	365	1794000	368.4	380.15	413.767	445.5	46.53
30-01-2013	365	365	365	365	224500	368.1	379.7	412.933	444.275	46.53
31-01-2013	365	370	365	370	998500	367.8	379.3	412.133	443.075	49.71
01-02-2013	370	370	365	365	1281500	367.3	378.8	411.033	441.9	46.72
04-02-2013	365	370	365	365	1095000	367	378.3	410	440.675	46.72
05-02-2013	370	370	365	365	538500	366.6	377.95	408.9	439.5	46.72
06-02-2013	365	365	365	365	847500	366.3	377.6	407.8	438.325	46.72
07-02-2013	365	375	365	375	2146500	366.3	377.35	406.767	437.3	54.15
08-02-2013	375	375	365	370	365500	366.2	377.1	405.767	436.3	50.37
11-02-2013	370	375	365	370	490000	366.3	376.85	404.9	435.25	50.37
12-02-2013	365	370	365	365	142000	366.7	376.5	403.867	433.975	46.59
13-02-2013	365	365	365	365	730500	367	376.15	402.9	432.8	46.59
14-02-2013	365	370	355	365	2833500	367.6	375.75	401.867	431.675	46.59
15-02-2013	370	375	365	370	791000	368.3	375.4	401.033	430.625	51.16
18-02-2013	375	375	370	370	42000	369.1	375.05	400.167	429.575	51.16
19-02-2013	365	365	365	365	1962500	369.8	374.75	399.2	428.5	46.54
20-02-2013	365	365	360	365	5068000	370.4	374.5	398.333	427.425	46.54
21-02-2013	365	370	365	365	891000	371	374.3	397.433	426.4	46.54
22-02-2013	365	370	365	365	306000	371.6	374.1	396.533	425.375	46.54
25-02-2013	365	375	365	365	1211000	372.2	374	395.7	424.35	46.54
26-02-2013	365	365	365	365	256500	372.8	373.75	394.867	423.275	46.54
27-02-2013	370	375	370	370	1891500	373.7	373.45	394.067	422.325	53.14
28-02-2013	375	410	375	380	9793500	374.7	373.25	393.333	421.475	62.99
01-03-2013	385	405	385	400	3354500	376	373.3	392.767	420.725	74.52
04-03-2013	400	410	400	410	6521000	376.6	373.5	392.333	420.025	78.18
05-03-2013	410	425	410	425	3152500	377.4	373.9	391.933	419.4	82.29
06-03-2013	430	435	420	425	5699500	377.5	374.35	391.567	418.825	82.29
07-03-2013	425	425	410	415	1227000	377.8	374.65	391.233	418.25	71.83
08-03-2013	410	410	400	405	695000	377.9	374.85	390.767	417.675	63.18
11-03-2013	410	410	405	410	1001500	377.8	375.1	390.367	417.125	65.42
13-03-2013	415	415	395	400	1051500	377.2	375.25	389.833	416.525	57.84
14-03-2013	400	400	385	400	2832500	376.2	375.25	389.3	415.925	57.84
15-03-2013	400	400	395	395	555500	376	375.25	388.733	415.4	54.19
18-03-2013	395	395	390	390	476500	376.3	375.25	388.167	414.8	50.75
19-03-2013	395	395	395	395	18000	376.7	375.3	387.7	414.275	53.90
20-03-2013	395	400	395	395	1142000	377.2	375.3	387.233	413.75	53.90
21-03-2013	395	405	390	390	3591500	377.6	375.25	386.8	413.2	50.18
22-03-2013	390	390	375	380	494500	377.8	375.15	386.267	412.625	43.67
25-03-2013	380	390	380	385	403500	378.3	375.1	385.733	412.125	47.35
26-03-2013	385	395	385	395	163000	378.6	375.1	385.3	411.6	53.84
27-03-2013	395	395	385	390	649000	379	375.05	384.833	411.075	50.49
28-03-2013	385	385	375	380	1394500	379.3	374.9	384.3	410.575	44.52
01-04-2013	385	400	385	390	2468000	379.7	374.95	383.9	410.225	50.78
02-04-2013	390	445	390	430	30961500	381	375.5	383.767	409.925	66.89
03-04-2013	435	440	415	425	12716000	382.1	375.95	383.6	409.7	64.06
04-04-2013	420	425	410	415	6809000	383.1	376.35	383.433	409.325	58.73
05-04-2013	420	420	410	410	1365500	384	376.65	383.3	408.9	56.21
08-04-2013	400	405	390	400	1458000	384.7	376.9	382.967	408.4	51.45
09-04-2013	405	405	390	395	866500	385.3	377.1	382.567	407.9	49.21
10-04-2013	400	410	395	410	1057500	386.2	377.45	382.4	407.525	55.48
11-04-2013	410	425	405	425	5148000	387.4	377.9	382.567	407.175	60.70
12-04-2013	425	425	415	425	651500	388.6	378.35	382.667	406.85	60.70
15-04-2013	425	425	420	420	213000	389.6	378.7	382.733	406.5	58.07
16-04-2013	415	430	410	425	1384000	390.8	379.05	382.8	405.975	59.94
17-04-2013	425	435	420	430	3303000	392.1	379.55	382.9	405.525	61.78
18-04-2013	430	435	430	430	593500	393.4	380	383.1	405.025	61.78
19-04-2013	430	430	425	425	209500	394.6	380.45	383.267	404.5	58.66
22-04-2013	425	425	420	420	202500	395.5	380.9	383.4	403.95	55.63
23-04-2013	415	420	410	410	2644500	396.3	381.25	383.5	403.4	50.07
24-04-2013	415	425	415	420	1477500	397.3	381.8	383.667	403	54.92
25-04-2013	415	430	415	420	2354500	398.4	382.55	383.8	402.5	54.92
26-04-2013	420	425	415	420	1239000	399.5	383.25	383.933	402.05	54.92
29-04-2013	420	425	420	425	238000	400.7	384.15	384.067	401.575	57.50
30-04-2013	420	425	415	420	4722500	401.7	385	384.167	401.2	54.16
01-05-2013	430	430	420	425	329500	402.8	385.95	384.3	400.825	56.86
02-05-2013	425	425	420	420	2703500	403.9	386.85	384.467	400.375	53.47
03-05-2013	420	420	415	415	2304000	404.9	387.65	384.633	399.975	50.25
06-05-2013	415	425	415	420	1949000	406	388.5	384.867	399.575	53.28
07-05-2013	425	425	420	420	388000	407.1	389.35	385.1	399.175	53.28
08-05-2013	420	425	410	415	1042500	408.1	390.15	385.367	398.8	49.76
10-05-2013	415	420	410	420	1208000	409.2	391	385.567	398.45	53.10
13-05-2013	415	415	410	410	2073500	410	391.85	385.633	398.05	46.45
14-05-2013	410	415	405	410	1138000	410.6	392.65	385.7	397.65	46.45
15-05-2013	410	415	400	415	1052000	410.9	393.45	385.833	397.3	50.08
16-05-2013	400	410	400	410	246000	410.9	393.75	385.967	396.975	46.68
17-05-2013	410	410	390	390	1659000	410.2	393.8	386	396.5	36.11
20-05-2013	395	400	390	400	1081500	409.7	393.6	386.133	396.1	43.05
21-05-2013	395	395	390	390	96000	409.2	393.5	386.167	395.725	38.54
22-05-2013	395	395	390	395	168500	409	393.45	386.233	395.325	41.82
23-05-2013	395	395	390	390	205500	408.6	393.2	386.267	394.925	39.55
24-05-2013	390	390	380	380	243000	408.2	392.7	386.233	394.425	35.40
27-05-2013	380	385	380	385	549500	407.9	392.05	386.133	393.95	38.86
28-05-2013	390	390	385	385	25000	407.7	391.85	386.067	393.475	38.86
29-05-2013	385	395	380	390	501500	407.7	392	386.067	393.05	42.42
30-05-2013	385	395	385	385	278000	407.5	392.1	386.033	392.65	39.91
31-05-2013	395	395	375	375	441000	407.1	392.15	385.9	392.2	35.41
03-06-2013	380	380	375	380	366000	406.9	392.25	385.8	391.825	39.11
04-06-2013	370	390	370	380	176000	406.9	392.35	385.733	391.425	39.11
05-06-2013	380	380	375	380	12500	406.8	392.55	385.667	391	39.11
07-06-2013	375	380	375	380	1741500	406.5	392.55	385.567	390.6	39.11
10-06-2013	380	390	380	385	153000	406.4	392.7	385.5	390.225	43.47
11-06-2013	380	380	350	365	1250500	406.1	392.7	385.3	389.75	33.22
12-06-2013	365	365	350	350	25000	405.3	392.5	385.067	389.25	27.91
13-06-2013	350	365	345	350	2194000	403.7	392.35	384.9	388.75	27.91
14-06-2013	350	360	350	355	393000	402.3	392.2	384.733	388.275	32.11
17-06-2013	360	360	355	360	33500	401.2	392.15	384.633	387.875	36.11
18-06-2013	365	380	365	375	1274500	400.5	392.25	384.6	387.6	46.34
19-06-2013	375	385	375	375	894500	400	392.35	384.6	387.225	46.34
20-06-2013	370	390	365	390	1574500	399.9	392.6	384.7	386.9	54.75
21-06-2013	375	385	360	365	123500	399	392.6	384.633	386.55	42.73
24-06-2013	365	400	345	360	1228500	397.7	392.55	384.5	386.35	40.81
25-06-2013	355	400	355	400	87000	397.2	392.9	384.633	386.3	57.38
26-06-2013	400	400	380	390	281500	396.6	393.1	384.667	386.2	53.36
27-06-2013	390	390	380	380	40500	395.7	393.25	384.6	386.025	49.61
28-06-2013	400	400	370	400	749000	395.1	393.6	384.733	385.95	56.23
01-07-2013	375	375	370	375	66500	394	393.7	384.667	385.825	47.78
02-07-2013	370	395	370	380	21500	393.1	393.85	384.667	385.725	49.42
03-07-2013	375	375	360	365	229500	392	393.75	384.6	385.55	44.87
04-07-2013	365	370	365	370	1986000	391.2	393.75	384.567	385.425	46.64
05-07-2013	380	380	370	370	13500	390.2	393.75	384.6	385.3	46.64
08-07-2013	360	370	355	370	36000	389.2	393.8	384.767	385.15	46.64
09-07-2013	355	360	355	360	100500	388	393.75	384.833	384.95	43.19
10-07-2013	355	370	355	370	266000	386.9	393.8	385.067	384.775	47.38
11-07-2013	355	355	350	350	735000	385.5	393.6	385.167	384.5	40.89
12-07-2013	350	350	350	350	38500	384	393.4	385.3	384.225	40.89
15-07-2013	350	350	350	350	23000	382.6	393.25	385.433	384	40.89
16-07-2013	350	370	350	350	198000	381.3	393.1	385.533	383.8	40.89
17-07-2013	355	375	345	345	144000	379.8	392.9	385.6	383.6	39.08
18-07-2013	350	370	345	370	54000	378.8	392.95	385.833	383.525	50.76
19-07-2013	370	370	360	360	1500	377.7	392.9	386	383.45	46.89
22-07-2013	350	360	345	360	55500	376.5	392.85	386.167	383.3	46.89
23-07-2013	365	365	350	360	46000	375.5	392.75	386.4	383.1	46.89
24-07-2013	340	350	315	350	595500	374.3	392.45	386.533	382.85	42.81
25-07-2013	340	345	335	345	1396500	372.9	391.9	386.6	382.6	40.90
26-07-2013	345	345	340	345	83000	371.6	391.25	386.367	382.375	40.90
29-07-2013	340	345	335	340	185000	370.6	390.4	386.067	382.15	38.88
30-07-2013	340	345	335	345	471500	369.5	389.6	385.567	381.975	41.96
31-07-2013	350	400	345	400	723500	369.7	389.45	385.567	382.05	63.67
01-08-2013	370	375	370	370	295000	369.2	389.1	385.367	381.975	52.20
02-08-2013	370	375	365	375	260000	368.9	388.75	385.1	381.925	53.70
12-08-2013	380	380	380	380	500	368.9	388.55	384.767	381.9	55.21
13-08-2013	375	390	365	390	218000	369	388.45	384.367	381.85	58.15
14-08-2013	370	390	370	385	114500	369	388.35	384.233	381.8	56.17
15-08-2013	385	385	385	385	674000	368.9	388.3	384.3	381.775	56.17
16-08-2013	380	385	380	385	242000	368.9	388.2	384.367	381.75	56.17
19-08-2013	385	385	370	370	1418500	368.8	387.95	384.367	381.625	49.79
20-08-2013	365	380	355	375	2603000	368.7	387.8	384.4	381.525	51.76
21-08-2013	375	375	365	365	236000	368.4	387.65	384.367	381.4	47.74
22-08-2013	365	375	360	375	903500	368.3	387.55	384.467	381.325	51.77
23-08-2013	370	370	365	365	69500	368	387.25	384.367	381.175	47.80
26-08-2013	370	400	365	400	165500	368.3	387.35	384.567	381.2	59.52
27-08-2013	370	375	355	360	1355000	368.2	387.15	384.533	381.025	46.63
28-08-2013	360	380	355	380	2723500	368.8	387.05	384.6	381	52.20
29-08-2013	385	385	370	375	2302500	369.3	386.5	384.667	381	50.78
30-08-2013	375	415	375	415	11013500	370.5	386.4	384.967	381.175	60.16
02-09-2013	385	385	385	385	208500	371	386.1	385.1	381.225	52.13
03-09-2013	385	415	375	380	1640000	371.1	385.8	385.2	381.225	50.91
04-09-2013	370	380	370	370	432500	371	385.5	385.233	381.2	48.47
05-09-2013	370	375	365	365	710000	370.5	385.2	385.233	381.15	47.25
06-09-2013	375	375	375	375	84000	370.7	384.85	385.3	381.15	49.96
09-09-2013	375	375	375	375	80000	371	384.35	385.367	381.125	49.96
10-09-2013	385	390	385	385	112500	370.7	383.95	385.5	381.15	52.78
11-09-2013	380	380	380	380	102500	370.5	383.55	385.567	381.125	51.23
12-09-2013	380	380	375	375	5500	370.4	383.05	385.633	381.05	49.66
13-09-2013	375	375	375	375	400000	369.9	382.5	385.7	381.025	49.66
16-09-2013	375	385	375	375	706500	369.9	381.95	385.767	380.975	49.66
17-09-2013	375	375	370	370	166000	369.7	381.4	385.8	380.925	47.82
18-09-2013	375	380	370	375	1825500	369.9	380.95	385.8	380.925	49.82
19-09-2013	395	395	370	380	4054000	370.1	380.65	385.867	380.95	51.80
20-09-2013	370	380	370	380	1000000	370.3	380.25	385.933	381.025	51.80
23-09-2013	380	380	370	370	202000	370.3	379.75	385.967	381.15	47.45
24-09-2013	375	380	370	370	627000	370.5	379.25	386	381.25	47.45
25-09-2013	370	370	370	370	375000	370.5	378.7	386.033	381.425	47.45
26-09-2013	370	375	370	370	79000	370.9	378.2	386.033	381.6	47.45
27-09-2013	365	365	355	355	1001500	371	377.5	385.933	381.725	40.57
30-09-2013	360	360	355	355	604500	371.1	376.85	385.867	381.85	40.57
01-10-2013	355	355	345	350	1833500	371.1	376.2	385.767	381.925	38.41
02-10-2013	350	355	340	340	2825500	371	375.4	385.6	381.95	34.47
03-10-2013	345	350	345	350	45500	370.6	374.7	385.5	382.025	40.99
04-10-2013	350	350	350	350	16500	370.4	374.05	385.4	382.1	40.99
07-10-2013	350	355	350	350	55000	370.2	373.35	385.3	382.175	40.99
08-10-2013	350	390	350	390	790000	370.8	373.15	385.433	382.5	60.59
09-10-2013	370	380	360	370	1297500	371.2	372.75	385.367	382.7	51.40
10-10-2013	370	370	355	360	115000	371.5	372.2	385.1	382.825	47.52
11-10-2013	370	370	355	365	607500	371.9	371.75	384.8	382.75	49.57
16-10-2013	365	380	360	380	133500	372.7	371.65	384.5	382.725	55.22
17-10-2013	380	380	365	365	33500	373.1	371.3	384.1	382.45	49.27
18-10-2013	360	360	360	360	10000	372.3	371	383.733	382.25	47.44
22-10-2013	360	365	360	365	17500	372.2	370.7	383.467	382.075	49.46
23-10-2013	360	370	360	365	74000	372	370.45	383.167	381.825	49.46
24-10-2013	360	360	360	360	67500	371.6	370.25	382.9	381.475	47.35
25-10-2013	360	370	360	370	168000	371.2	370.1	382.7	381.075	51.79
28-10-2013	370	370	370	370	15500	370.9	369.95	382.533	380.9	51.79
29-10-2013	370	370	355	365	1557500	370.5	369.7	382.367	380.85	49.37
30-10-2013	360	360	360	360	76500	370	369.45	382.133	380.775	47.01
31-10-2013	360	370	360	370	200500	370	369.4	381.967	380.775	51.96
01-11-2013	360	370	360	360	65500	369.7	369.2	381.767	380.725	47.21
04-11-2013	360	375	360	370	45500	369.8	369.1	381.7	380.725	51.94
07-11-2013	365	365	365	365	50000	369.6	368.95	381.567	380.75	49.55
08-11-2013	365	365	365	365	152000	369.6	368.8	381.367	380.675	49.55
11-11-2013	365	365	365	365	70000	368.9	368.6	381.2	380.65	49.55
12-11-2013	365	365	365	365	100000	369	368.6	381.1	380.65	49.55
13-11-2013	360	360	360	360	235500	368.6	368.7	380.9	380.6	46.66
14-11-2013	360	370	360	360	512500	368.3	368.8	380.433	380.575	46.66
15-11-2013	365	365	360	360	445000	367.2	368.85	380	380.525	46.66
18-11-2013	360	365	360	360	525000	366.7	368.85	379.633	380.5	46.66
19-11-2013	365	375	360	375	1352000	366.6	368.85	379.4	380.55	56.82
20-11-2013	360	360	360	360	1455000	366.4	368.7	379.133	380.525	47.15
21-11-2013	360	375	360	375	1790500	366.6	368.55	379	380.575	55.34
22-11-2013	375	375	370	370	2694000	366.5	368.6	378.733	380.6	52.42
25-11-2013	370	370	370	370	1000000	366.4	368.7	378.367	380.625	52.42
26-11-2013	365	370	365	370	984000	366.1	368.4	378	380.65	52.42
27-11-2013	365	370	360	370	4025000	365.9	368.2	377.667	380.65	52.42
28-11-2013	365	365	340	340	2248500	365.2	367.8	377.1	380.525	36.79
29-11-2013	350	350	350	350	513500	364.7	367.3	376.567	380.45	42.90
02-12-2013	350	350	340	350	382000	364.2	367.05	376.033	380.375	42.90
03-12-2013	345	350	340	350	397500	363.8	366.75	375.533	380.3	42.90
04-12-2013	345	350	345	350	72000	363.3	366.6	375.067	380.175	42.90
05-12-2013	350	350	345	345	500000	362.6	366.35	374.633	380.05	40.28
06-12-2013	345	350	345	350	370000	362	366.15	374.167	379.95	43.97
09-12-2013	350	355	350	350	11000	361.6	365.95	373.7	379.875	43.97
10-12-2013	345	360	345	350	2100500	361.2	365.85	373.233	379.8	43.97
11-12-2013	345	355	345	345	1405000	360.7	365.6	372.7	379.7	40.82
13-12-2013	350	360	350	360	17500	360.5	365.7	372.3	379.65	51.93
16-12-2013	350	350	340	340	863000	360.2	365.6	371.733	379.5	40.90
17-12-2013	340	350	340	350	236000	360.1	365.6	371.267	379.425	46.97
18-12-2013	350	350	340	350	579000	360.1	365.6	370.833	379.35	46.97
19-12-2013	340	350	340	350	516500	360.3	365.65	370.367	379.275	46.97
20-12-2013	340	340	340	340	145000	360.1	365.35	369.833	379.15	41.63
23-12-2013	345	350	335	350	18946500	360.1	365.25	369.4	379.075	47.99
24-12-2013	350	350	335	350	1822500	360.1	365.15	368.933	379	47.99
27-12-2013	340	400	340	400	4785500	360.3	365.55	368.867	379.15	68.14
30-12-2013	400	410	380	390	3625000	360.7	365.95	368.733	379.2	62.89
01-01-2014	400	410	380	390	3625000	361.3	366.4	368.567	379.15	62.89
02-01-2014	375	375	350	365	959000	361.3	366.6	368.267	378.925	51.41
03-01-2014	350	350	350	350	1500	360.7	366.7	368	378.55	45.99
06-01-2014	345	350	341	350	29700	360.4	366.75	367.667	378.175	45.99
07-01-2014	344	350	344	350	200	360.2	366.25	367.4	377.85	45.99
09-01-2014	340	340	340	340	5000	359.7	365.95	367.033	377.525	42.28
10-01-2014	340	341	340	341	30200	359.22	365.61	366.707	377.18	42.77
13-01-2014	340	355	340	355	33500	359.12	365.36	366.54	376.955	49.36
15-01-2014	355	355	355	355	600	358.82	365.01	366.34	376.73	49.36
16-01-2014	355	360	355	359	15011100	358.6	364.75	366.167	376.55	51.22
17-01-2014	359	365	359	359	10241900	358.48	364.49	365.96	376.395	51.22
20-01-2014	360	365	358	358	35600	358.44	364.22	365.78	376.21	50.68
21-01-2014	358	358	350	350	100900	358.04	364.02	365.613	375.985	46.46
22-01-2014	350	358	350	358	81700	358	363.85	365.467	375.825	50.86
23-01-2014	360	363	360	363	28200	357.86	363.83	365.353	375.74	53.44
24-01-2014	365	365	350	350	5000	357.56	363.58	365.153	375.565	46.60
27-01-2014	341	349	340	349	45200	357.24	363.42	364.947	375.335	46.11
28-01-2014	344	344	340	340	14900	356.74	362.82	364.647	375.085	41.85
29-01-2014	341	355	341	355	7600	356.54	362.77	364.58	374.96	50.12
30-01-2014	340	340	340	340	500	356.14	362.37	364.513	374.71	43.46
03-02-2014	341	341	339	340	118000	355.74	362.02	364.447	374.26	43.46
04-02-2014	340	341	340	341	13000	355.36	361.28	364.353	373.84	44.04
05-02-2014	350	350	340	341	21700	354.98	360.84	364.227	373.47	44.04
06-02-2014	341	341	335	338	111900	354.24	360.42	363.98	373.11	42.53
07-02-2014	339	341	339	339	32800	353.82	360.11	363.74	372.805	43.23
11-02-2014	339	349	338	338	56600	353.08	359.84	363.393	372.52	42.67
12-02-2014	341	350	341	341	1600	352.5	359.5	363.233	372.175	44.96
13-02-2014	341	355	339	339	189700	351.88	359.14	363.093	371.745	43.71
14-02-2014	338	340	335	335	206900	351.18	358.64	362.66	371.295	41.23
17-02-2014	338	340	335	340	199400	350.58	358.24	362.327	370.895	45.40
18-02-2014	335	335	335	335	147200	350.48	357.84	362.027	370.445	42.18
19-02-2014	334	334	334	334	15100	350.16	357.43	361.587	369.965	41.55
20-02-2014	334	334	330	330	26200	349.76	356.98	361.287	369.465	39.02
21-02-2014	335	335	325	330	65500	349.36	356.58	360.953	368.99	39.02
24-02-2014	326	326	306	316	218600	348.68	355.99	360.627	368.47	31.29
25-02-2014	316	330	316	330	179800	348.38	355.49	360.36	368.07	43.37
26-02-2014	329	329	329	329	18000	347.96	354.98	360.087	367.615	42.79
27-02-2014	328	340	328	340	3200	347.76	354.68	359.887	367.215	50.60
28-02-2014	327	328	325	327	145000	347.3	354.25	359.667	366.75	43.11
03-03-2014	327	327	325	325	49800	346.9	353.8	359.367	366.25	42.08
04-03-2014	325	325	321	322	213200	346.14	353.32	359.18	365.76	40.51
05-03-2014	325	325	320	322	154400	345.78	352.99	358.993	365.245	40.51
06-03-2014	322	327	322	327	26700	345.32	352.71	358.84	364.78	44.50
07-03-2014	325	327	323	327	422100	344.86	352.48	358.687	364.34	44.50
10-03-2014	325	335	325	330	1421400	344.46	352.38	358.587	363.89	46.98
11-03-2014	325	336	324	330	4202100	344.26	352.18	358.32	363.44	46.98
12-03-2014	328	329	326	327	1247500	343.8	351.95	358.1	363	44.67
13-03-2014	327	331	325	329	7276400	343.38	351.74	357.893	362.545	46.56
14-03-2014	327	327	324	327	837500	341.92	351.11	357.673	362.13	44.91
17-03-2014	326	327	325	327	708600	340.66	350.68	357.52	361.715	44.91
18-03-2014	325	325	324	324	817100	339.34	350.32	357.38	361.26	42.30
19-03-2014	324	324	324	324	100000	338.52	349.91	357.24	360.83	42.30
20-03-2014	324	324	320	324	636400	338	349.35	357.133	360.5	42.30
21-03-2014	323	323	322	323	327500	337.46	348.93	356.987	360.115	41.30
24-03-2014	324	324	321	322	549000	336.9	348.55	356.467	359.775	40.28
25-03-2014	322	322	318	320	968100	336.5	348.1	356.133	359.4	38.24
26-03-2014	322	322	317	317	1069800	336.02	347.62	355.747	359.035	35.34
27-03-2014	317	317	313	316	679600	335.24	347.18	355.32	358.715	34.41
28-03-2014	330	330	315	315	1525800	334.44	346.63	354.82	358.365	33.45
01-04-2014	315	315	314	315	805900	333.56	346.08	354.353	358.015	33.45
02-04-2014	315	317	314	315	1465500	332.68	345.58	353.887	357.64	33.45
03-04-2014	315	315	309	310	1593500	331.72	345.08	353.387	357.265	28.52
04-04-2014	310	314	306	314	518600	331	344.52	353.013	356.96	36.58
07-04-2014	314	317	313	314	421200	330.12	344.06	352.607	356.63	36.58
08-04-2014	313	315	312	315	1732200	329.16	343.51	352.273	356.305	38.59
10-04-2014	317	317	311	315	623900	328.46	343.01	351.873	355.98	38.59
11-04-2014	313	315	313	315	359900	327.78	342.51	351.54	355.655	38.59
14-04-2014	315	315	313	315	638800	327.28	342.01	350.973	355.305	38.59
15-04-2014	315	315	313	314	968500	326.46	341.5	350.667	355.05	37.01
16-04-2014	316	317	314	314	671000	325.94	341.04	350.227	354.87	37.01
17-04-2014	314	314	310	314	530000	325.42	340.58	349.82	354.69	37.01
21-04-2014	314	314	313	313	540100	324.86	340.11	349.14	354.48	35.21
22-04-2014	313	313	311	312	524200	324.28	339.63	348.653	354.24	33.47
23-04-2014	312	313	311	313	328800	323.78	339.01	348.207	353.93	36.84
24-04-2014	313	313	309	311	594000	323.22	338.52	347.813	353.61	33.21
25-04-2014	311	311	311	311	600000	322.68	337.88	347.453	353.215	33.21
28-04-2014	311	311	309	309	307400	322.04	337.27	347.013	352.935	29.80
29-04-2014	310	313	310	313	200100	321.52	336.7	346.6	352.7	42.51
30-04-2014	314	314	312	312	519300	321.06	336.12	346.113	352.26	40.53
02-05-2014	314	314	314	314	10200	320.54	335.56	345.673	351.88	45.94
05-05-2014	310	314	309	314	37800	320.12	335.3	345.267	351.55	45.94
06-05-2014	309	314	309	314	15500	319.72	334.94	344.86	351.12	45.94
07-05-2014	314	315	314	315	40400	319.42	334.59	344.46	350.82	48.85
08-05-2014	312	312	310	310	17800	319.02	334.19	344.06	350.47	37.88
09-05-2014	309	309	307	309	21800	318.88	333.78	343.62	350.19	36.14
12-05-2014	310	310	306	306	14100	318.4	333.39	343.127	349.87	31.45
13-05-2014	307	315	307	314	64800	318.1	333.03	342.687	349.59	50.05
14-05-2014	315	316	308	315	250300	317.6	332.68	342.32	349.315	51.81
16-05-2014	315	315	315	315	76100	317.36	332.33	341.953	349.09	51.81
19-05-2014	313	314	313	313	302500	317.12	332.01	341.573	348.805	47.90
20-05-2014	312	312	312	312	16000	316.92	331.53	341.187	348.615	46.02
21-05-2014	312	312	310	312	264700	316.72	331.25	340.9	348.425	46.02
22-05-2014	316	316	312	313	202100	316.44	330.88	340.62	348.24	48.37
23-05-2014	315	315	311	311	305300	316.12	330.49	340.36	348.045	44.23
26-05-2014	310	313	310	313	104000	315.78	330.12	340.18	347.885	48.93
28-05-2014	315	315	313	315	212900	315.48	329.87	339.947	347.61	53.18
30-05-2014	313	315	313	315	62600	315.24	329.52	339.713	347.385	53.18
02-06-2014	315	315	314	314	450000	314.94	329.16	339.473	347.155	50.73
03-06-2014	314	314	313	314	605000	314.68	328.3	338.967	346.925	50.73
04-06-2014	314	315	314	315	202200	314.44	327.55	338.6	346.75	53.23
05-06-2014	315	315	310	310	597200	314.16	326.75	338.267	346.575	41.82
06-06-2014	305	305	287	287	1834100	313.42	325.97	337.747	346.285	20.28
09-06-2014	290	295	289	290	273000	312.74	325.37	337.147	346.035	25.66
10-06-2014	299	300	290	300	128400	312.28	324.87	336.713	345.81	40.15
11-06-2014	309	309	300	304	163200	311.92	324.41	336.34	345.33	44.79
12-06-2014	313	313	305	307	239200	311.66	324.08	335.953	345.015	48.04
13-06-2014	310	310	307	309	27500	311.5	323.76	335.58	344.685	50.15
16-06-2014	310	310	306	306	177300	311.3	323.27	335.22	344.315	47.07
17-06-2014	306	315	306	314	1343700	311.28	322.86	334.847	343.935	55.01
18-06-2014	313	314	311	313	301300	311.24	322.4	334.467	343.575	53.92
19-06-2014	313	314	310	314	605500	311.22	321.95	334.127	343.22	54.88
20-06-2014	323	323	313	314	1491500	311.3	321.51	333.82	342.865	54.88
23-06-2014	324	324	312	312	112800	311.26	321.13	333.433	342.575	52.35
24-06-2014	312	315	312	315	471200	311.28	320.7	333.133	342.275	55.66
25-06-2014	315	316	315	315	751900	311.28	320.22	332.767	342.025	55.66
26-06-2014	315	320	315	318	1238000	311.34	319.9	332.453	341.74	58.96
27-06-2014	328	328	314	314	193700	311.32	319.55	332.113	341.485	53.26
30-06-2014	324	324	311	311	159700	311.24	319.26	331.753	341.04	49.40
01-07-2014	321	321	311	311	45000	311.18	318.82	331.393	340.795	49.40
02-07-2014	312	312	309	309	150100	311.08	318.51	331.053	340.44	46.78
03-07-2014	311	311	309	309	66100	310.98	318.2	330.713	340.11	46.78
04-07-2014	314	315	314	315	45600	311.02	317.94	330.413	339.61	55.07
07-07-2014	315	315	311	312	175100	311.02	317.65	330.093	339.245	50.81
08-07-2014	315	315	310	310	117800	310.96	317.37	329.66	338.895	48.14
09-07-2014	315	315	310	310	117800	310.94	317.08	329.327	338.595	48.14
10-07-2014	310	310	298	303	200800	310.78	316.73	328.847	338.285	39.66
14-07-2014	304	304	304	304	30700	310.68	316.36	328.407	337.93	41.25
15-07-2014	305	309	304	304	199600	310.5	316.01	327.967	337.575	41.25
16-07-2014	304	304	299	299	1723200	310.24	315.65	327.493	337.145	35.78
17-07-2014	300	301	298	298	259400	309.92	315.23	327.013	336.735	34.79
18-07-2014	297	297	297	297	13000	309.58	314.85	326.727	336.345	33.78
21-07-2014	297	297	296	297	69400	309.24	314.48	326.373	335.955	33.78
22-07-2014	296	297	290	290	418500	308.74	314.08	325.973	335.53	27.33
23-07-2014	299	299	295	297	259800	308.48	313.75	325.62	335.165	39.72
24-07-2014	297	297	297	297	50000	308.24	313.56	325.267	334.775	39.72
25-07-2014	300	300	300	300	27100	308.12	313.26	324.967	334.375	44.43
04-08-2014	300	300	295	295	145800	307.74	312.92	324.6	333.95	38.97
05-08-2014	296	296	294	294	69200	307.32	312.46	324.227	333.57	37.96
06-08-2014	294	300	294	294	115000	306.9	312.13	323.853	333.19	37.96
07-08-2014	294	300	294	300	111200	306.64	311.88	323.553	332.84	47.40
08-08-2014	300	310	300	300	5600	306.4	311.66	323.153	332.49	47.40
12-08-2014	295	300	294	294	265800	306.04	311.38	322.847	332.185	40.29
13-08-2014	304	304	293	299	84500	305.76	311.1	322.507	331.905	47.38
14-08-2014	299	299	299	299	200	305.52	310.82	322.167	331.65	47.38
15-08-2014	293	305	291	295	39400	305.16	310.47	321.8	331.425	42.68
18-08-2014	300	300	300	300	28400	304.86	310.17	321.533	331.175	49.43
19-08-2014	295	295	290	290	293000	304.36	309.8	321.133	330.875	39.43
20-08-2014	290	295	289	290	77300	303.88	309.41	320.733	330.575	39.43
21-08-2014	290	300	290	300	6300	303.6	309.14	320.067	330.125	50.94
22-08-2014	300	300	290	290	284300	303.1	308.77	319.4	329.725	42.29
25-08-2014	299	300	290	294	68400	302.78	308.47	318.76	329.395	46.22
26-08-2014	289	294	288	290	135300	302.84	308.13	318.26	329.02	43.06
27-08-2014	294	301	294	300	131400	303.04	307.89	317.927	328.62	51.92
28-08-2014	299	301	299	301	628200	303.06	307.67	317.6	328.3	52.71
29-08-2014	299	302	299	300	198100	302.98	307.45	317.267	328	51.79
01-09-2014	300	307	299	300	514700	302.84	307.25	317	327.675	51.79
02-09-2014	301	310	301	310	10457300	302.86	307.18	316.793	327.4	59.90
03-09-2014	310	312	300	312	182600	302.98	307.14	316.507	327.16	61.30
04-09-2014	312	340	312	327	4912600	303.24	307.26	316.32	326.945	69.82
05-09-2014	330	340	326	337	14564300	303.72	307.48	316.173	326.78	73.94
08-09-2014	337	345	330	340	3815200	304.24	307.73	316.047	326.655	75.04
09-09-2014	340	342	331	334	2679600	304.64	307.97	315.887	326.525	68.78
10-09-2014	333	333	326	328	4653600	304.96	308.11	315.74	326.315	63.12
11-09-2014	328	330	321	330	9573400	305.26	308.27	315.553	326.165	64.18
12-09-2014	330	335	325	334	2737100	305.64	308.46	315.36	325.985	66.26
15-09-2014	330	335	330	330	1510300	305.88	308.61	315.227	325.81	62.35
16-09-2014	330	330	325	330	1887000	306.2	308.76	315.1	325.635	62.35
17-09-2014	334	335	330	333	1281100	306.64	308.94	315.053	325.475	64.19
18-09-2014	333	333	331	332	140100	307.06	309.12	314.9	325.31	63.08
19-09-2014	332	334	331	331	325600	307.5	309.29	314.84	325.165	61.93
22-09-2014	330	330	316	328	335700	307.88	309.43	314.76	325.005	58.49
23-09-2014	320	327	315	327	100100	308.12	309.57	314.667	324.84	57.35
24-09-2014	327	327	327	327	60500	308.42	309.72	314.573	324.675	57.35
25-09-2014	325	325	323	323	213100	308.68	309.82	314.473	324.415	52.57
26-09-2014	322	323	301	323	43200	308.94	309.94	314.367	324.23	52.57
29-09-2014	320	330	320	330	1503300	309.48	310.13	314.313	324.005	59.43
30-09-2014	329	330	329	330	3183900	310	310.34	314.24	323.805	59.43
01-10-2014	333	380	333	341	9889800	310.74	310.62	314.253	323.66	67.88
02-10-2014	341	341	330	330	2171400	311.36	310.8	314.22	323.46	55.44
03-10-2014	328	333	327	333	524100	312.06	310.99	314.173	323.275	57.72
06-10-2014	332	335	332	335	1378500	312.82	311.2	314.173	323.25	59.21
07-10-2014	335	351	335	343	2061200	313.74	311.49	314.233	323.215	64.61
08-10-2014	340	355	340	344	172500	314.82	311.78	314.327	323.185	65.23
09-10-2014	349	389	349	389	4147500	316.66	312.57	314.72	323.38	81.18
10-10-2014	389	479	388	416	10091900	319.04	313.64	315.387	323.71	85.48
13-10-2014	430	440	415	419	7271800	321.42	314.77	315.98	324.08	85.87
14-10-2014	420	429	412	420	538300	323.92	315.83	316.587	324.43	86.01
15-10-2014	425	425	410	423	289100	326.5	316.91	317.14	324.795	86.42
16-10-2014	412	454	395	420	9712400	329.02	317.96	317.76	325.145	83.74
17-10-2014	420	445	420	430	8333600	331.62	319.13	318.46	325.57	85.37
20-10-2014	435	435	420	430	4173800	334.22	320.31	319.18	325.92	85.37
21-10-2014	430	439	425	435	1673500	337.04	321.54	319.933	326.395	86.17
22-10-2014	435	449	435	438	263300	339.82	322.79	320.673	326.835	86.65
23-10-2014	445	449	445	448	4010300	342.8	324.16	321.48	327.325	88.11
24-10-2014	448	450	445	445	959000	345.8	325.48	322.247	327.8	85.10
27-10-2014	441	441	435	440	343500	348.6	326.73	322.98	328.3	80.18
28-10-2014	447	447	430	430	1798600	351.4	327.88	323.667	328.7	71.31
29-10-2014	430	432	420	427	426500	354.14	329.01	324.32	329.085	68.85
30-10-2014	421	421	410	410	964900	356.34	329.97	324.873	329.135	56.88
31-10-2014	410	420	410	415	220900	358.84	330.97	325.46	329.26	59.13
03-11-2014	420	430	413	413	336500	361.22	332	326.053	329.375	57.83
04-11-2014	411	413	405	413	368800	363.68	333.26	326.647	329.615	57.83
05-11-2014	413	414	400	400	1139600	365.68	334.36	327.153	329.865	49.60
06-11-2014	396	405	390	400	593600	367.66	335.36	327.667	330.115	49.60
07-11-2014	387	400	387	400	40100	369.66	336.32	328.187	330.365	49.60
10-11-2014	406	407	389	404	92000	371.74	337.29	328.747	330.685	52.21
11-11-2014	410	410	393	400	94700	373.54	338.2	329.3	330.98	49.45
12-11-2014	408	422	408	420	3050600	375.7	339.34	329.993	331.305	60.65
13-11-2014	425	434	420	430	18578400	377.76	340.5	330.76	331.68	64.85
14-11-2014	430	432	425	430	3568400	379.62	341.67	331.527	332.035	64.85
17-11-2014	430	433	425	429	1019000	381.4	342.82	332.287	332.385	64.06
18-11-2014	429	430	412	420	1221000	383.12	343.88	333.02	332.695	57.28
19-11-2014	420	430	420	425	1156800	385.06	345.01	333.76	333.07	59.82
20-11-2014	425	426	415	420	700600	386.86	346.06	334.467	333.38	56.22
21-11-2014	416	421	415	420	2866900	388.58	347.11	335.167	333.665	56.22
24-11-2014	420	420	419	419	2415400	390.36	348.12	335.86	334.01	55.44
25-11-2014	420	420	419	419	589800	392.14	349.17	336.553	334.36	55.44
26-11-2014	418	419	417	418	4843900	393.84	350.24	337.24	334.75	54.57
27-11-2014	420	435	420	430	8433800	395.8	351.43	338.013	335.125	62.25
28-11-2014	430	432	420	425	2974700	397.68	352.59	338.753	335.55	57.86
01-12-2014	428	428	420	420	1315500	399.52	353.7	339.46	335.95	53.78
02-12-2014	420	425	400	420	806200	401.38	354.75	340.173	336.345	53.78
03-12-2014	420	420	405	405	201500	402.94	355.68	340.793	336.665	43.18
04-12-2014	410	410	405	410	1228700	404.68	356.68	341.44	337.025	46.93
05-12-2014	410	410	410	410	2384300	406.42	357.68	342.1	337.38	46.93
08-12-2014	410	410	406	410	571100	408.02	358.75	342.76	337.74	46.93
09-12-2014	410	410	405	405	116700	409.52	359.76	343.4	338.06	43.35
10-12-2014	405	410	405	408	427500	410.86	360.8	344.033	338.405	46.01
11-12-2014	410	410	405	408	14600	412.42	361.89	344.673	338.77	46.01
12-12-2014	408	425	405	415	4118000	414.06	363.06	345.347	339.145	52.10
15-12-2014	415	415	404	415	2484400	415.66	364.24	346.02	339.545	52.10
16-12-2014	405	414	400	400	447100	416.8	365.27	346.593	339.875	40.70
17-12-2014	400	404	399	404	248400	418	366.41	347.187	340.245	44.20
18-12-2014	403	404	403	404	217500	418.3	367.48	347.813	340.615	44.20
19-12-2014	410	420	407	415	1825400	418.28	368.66	348.52	341.11	53.06
22-12-2014	415	415	413	413	24900	418.16	369.79	349.233	341.525	51.46
23-12-2014	415	425	415	424	2123700	418.24	371.08	349.967	342	58.81
24-12-2014	425	425	425	425	70000	418.28	372.39	350.7	342.425	59.41
29-12-2014	425	425	403	419	85100	418.26	373.64	351.393	342.885	54.29
30-12-2014	419	420	395	420	860100	418.06	374.84	352.107	343.36	54.98
02-01-2015	420	420	415	415	57900	417.76	375.99	352.793	343.825	50.81
05-01-2015	410	415	410	415	40200	417.36	377.2	353.48	344.29	50.81
06-01-2015	400	405	400	401	543900	416.62	378.22	354.067	344.66	40.77
07-01-2015	401	402	401	402	71100	415.7	379.25	354.673	345.035	41.66
08-01-2015	401	409	401	408	203500	414.96	380.38	355.307	345.425	46.80
09-01-2015	410	415	410	415	597300	414.46	381.53	355.973	345.85	52.11
13-01-2015	401	410	400	402	874000	413.9	382.65	356.553	346.225	43.44
14-01-2015	410	410	395	398	209900	413.32	383.73	357.113	346.57	41.17
15-01-2015	403	403	397	397	698900	413.06	384.7	357.667	346.92	40.60
16-01-2015	405	410	390	390	395500	412.56	385.7	358.167	347.235	36.76
19-01-2015	400	400	390	390	579200	412.1	386.66	358.7	347.565	36.76
20-01-2015	400	405	390	400	257800	411.84	387.76	359.453	347.945	45.33
21-01-2015	390	400	380	400	81100	411.84	388.76	360.187	348.325	45.33
22-01-2015	390	400	390	400	49000	411.84	389.75	360.853	348.71	45.33
23-01-2015	405	410	400	410	42500	412.04	390.85	361.56	349.15	53.25
26-01-2015	410	415	385	414	495600	412.24	391.99	362.273	349.62	56.00
27-01-2015	400	400	400	400	500	412.24	392.89	362.88	350.035	45.85
28-01-2015	390	402	372	402	1425200	411.88	393.79	363.52	350.465	47.32
29-01-2015	375	380	370	370	512800	410.68	394.22	363.893	350.74	32.25
30-01-2015	373	380	369	370	156900	409.48	394.55	364.273	351.015	32.25
02-02-2015	366	372	365	371	13800	408.32	394.86	364.653	351.295	33.02
03-02-2015	370	370	360	360	690700	407.12	395.12	364.96	351.545	29.09
04-02-2015	350	365	350	365	610900	405.92	395.49	365.313	351.8	32.99
05-02-2015	354	365	354	365	3300	404.82	395.84	365.647	352.055	32.99
09-02-2015	355	380	355	380	225900	404.02	396.3	366.08	352.38	43.77
11-02-2015	378	378	378	378	600	403.2	396.78	366.48	352.695	42.78
12-02-2015	378	385	350	350	53000	401.82	396.98	366.72	352.87	31.92
13-02-2015	369	369	350	363	33600	400.72	397.28	367.067	353.11	39.59
16-02-2015	363	365	363	365	10700	399.42	397.61	367.427	353.365	40.70
17-02-2015	350	365	335	365	223000	398.22	397.95	367.8	353.62	40.70
18-02-2015	370	370	350	350	38300	396.82	398.17	368.073	353.8	35.10
20-02-2015	340	365	340	365	148000	395.72	398.55	368.407	354.06	43.47
23-02-2015	343	343	343	343	100	394.48	398.71	368.613	354.215	36.11
24-02-2015	345	360	345	360	40200	393.48	399.08	368.947	354.45	44.00
25-02-2015	346	360	345	345	382500	392.18	399.3	369.18	354.62	39.38
26-02-2015	355	355	355	355	11400	391.08	399.55	369.527	354.84	43.63
27-02-2015	340	354	320	354	1964200	390.06	399.79	369.86	355.065	43.30
02-03-2015	345	345	333	333	110300	388.56	399.71	370.053	355.165	37.03
03-03-2015	345	345	330	331	106700	387.02	399.72	370.267	355.26	36.49
04-03-2015	335	335	325	325	130500	385.22	399.64	370.447	355.315	34.84
05-03-2015	320	320	320	320	120700	383.32	399.49	370.6	355.345	33.48
06-03-2015	320	320	320	320	385500	381.72	399.26	370.753	355.375	33.48
09-03-2015	315	355	315	338	1095700	380.4	399.2	371.073	355.49	42.79
10-03-2015	340	360	339	350	66900	379.32	398.81	371.427	355.69	48.01
11-03-2015	342	348	335	348	237400	377.98	398.13	371.767	355.885	47.24
12-03-2015	345	350	344	344	99500	376.6	397.38	372.06	356.075	45.65
13-03-2015	349	349	340	340	163000	374.92	396.58	372.36	356.205	44.06
16-03-2015	340	346	340	345	107100	373.32	395.8	372.7	356.355	46.57
17-03-2015	345	345	338	340	511000	371.74	395	373.007	356.48	44.42
18-03-2015	340	341	340	341	102100	370.16	394.11	373.28	356.62	44.97
19-03-2015	345	345	345	345	20000	368.76	393.26	373.58	356.785	47.20
20-03-2015	345	345	344	344	20500	367.34	392.35	373.913	356.945	46.69
23-03-2015	340	350	337	340	301200	366.12	391.37	374.187	357.08	44.61
24-03-2015	345	345	340	340	303000	364.88	390.29	374.46	357.225	44.61
25-03-2015	341	341	339	340	1154400	363.52	389.24	374.76	357.36	44.61
26-03-2015	340	345	339	339	117400	362	388.23	375.02	357.48	44.00
27-03-2015	340	340	315	328	1954200	360.52	387.21	375.273	357.545	37.86
30-03-2015	320	338	320	338	1034700	359.32	386.32	375.593	357.665	45.33
31-03-2015	338	338	338	338	1100	358.14	385.6	375.847	357.785	45.33
01-04-2015	335	338	335	337	330300	357.08	384.82	376.16	357.895	44.71
02-04-2015	337	337	337	337	96700	356.02	384.06	376.447	358.03	44.71
06-04-2015	335	337	335	337	575000	354.76	383.3	376.76	358.28	44.71
08-04-2015	335	335	335	335	22500	353.46	382.65	376.993	358.505	43.22
09-04-2015	335	337	335	337	75000	352.2	382.02	377.233	358.69	45.18
10-04-2015	320	320	320	320	35000	350.4	381.22	377.367	358.77	34.33
13-04-2015	330	330	330	330	100000	348.72	380.48	377.567	358.885	43.00
14-04-2015	332	332	332	332	2068400	347.36	379.8	377.713	359	44.58
16-04-2015	340	340	330	330	3824000	345.92	378.9	377.833	359.12	43.29
17-04-2015	330	330	330	330	970400	345.12	377.9	377.853	359.2	43.29
20-04-2015	320	320	320	320	100	344.12	376.8	377.74	359.235	37.07
21-04-2015	321	321	320	320	100000	343.1	375.71	377.607	359.265	37.07
22-04-2015	320	320	320	320	3000000	342.3	374.71	377.513	359.295	37.07
24-04-2015	330	330	330	330	25500	341.6	373.76	377.527	359.385	46.65
27-04-2015	320	320	315	315	107500	340.6	372.71	377.427	359.385	37.44
28-04-2015	315	315	310	310	57100	339.2	371.61	377.267	359.36	34.97
29-04-2015	310	325	290	325	725600	338.14	370.67	377.233	359.395	46.42
04-05-2015	325	325	310	310	552800	337.34	369.58	377.1	359.375	39.02
05-05-2015	310	310	310	310	5000	336.28	368.5	376.947	359.37	39.02
07-05-2015	310	310	310	310	17500	335.18	367.3	376.8	359.365	39.02
08-05-2015	310	310	310	310	500	334.08	366.15	376.66	359.37	39.02
11-05-2015	310	310	310	310	2500	333.28	365.05	376.54	359.375	39.02
12-05-2015	300	300	291	300	402700	331.98	363.85	376.36	359.3	33.81
13-05-2015	304	305	300	305	2636700	331.22	362.85	376.213	359.265	38.25
15-05-2015	308	308	300	300	1100700	330.02	361.75	376.06	359.215	35.68
18-05-2015	305	305	300	305	12400	329.22	360.7	375.94	359.19	40.02
19-05-2015	300	305	300	300	200400	328.12	359.6	375.74	359.175	37.31
21-05-2015	295	310	295	310	53400	327.24	358.65	375.607	359.205	45.30
22-05-2015	310	310	295	300	1185100	326.58	357.57	375.333	359.185	39.83
25-05-2015	298	299	298	299	103500	325.94	356.48	375.127	359.185	39.32
26-05-2015	290	300	290	300	6100	325.44	355.33	374.907	359.195	40.15
27-05-2015	300	300	295	295	100100	324.94	354.13	374.64	359.185	37.40
28-05-2015	290	305	290	305	200200	324.64	353.18	374.387	359.225	45.44
29-05-2015	291	310	291	310	17000	324.08	352.24	374.16	359.325	48.97
03-06-2015	300	300	300	300	3000	323.08	351.2	373.567	359.34	42.98
04-06-2015	299	299	299	299	200	322.1	350.04	372.787	359.35	42.42
05-06-2015	295	295	290	295	38500	321.12	348.86	371.96	359.325	40.17
08-06-2015	293	295	293	295	57200	320.22	347.57	371.127	359.325	40.17
09-06-2015	289	289	288	288	28900	319.08	346.2	370.227	359.295	36.27
10-06-2015	288	288	288	288	133500	318.04	344.89	369.347	359.265	36.27
11-06-2015	288	288	287	287	2000	316.96	343.56	368.393	359.2	35.70
12-06-2015	286	287	280	287	30700	315.8	342.28	367.44	359.135	35.70
15-06-2015	280	280	280	280	128100	314.52	340.93	366.407	359.065	31.63
16-06-2015	281	283	281	283	150000	313.38	339.75	365.373	358.985	35.05
17-06-2015	285	285	280	280	600	312.18	338.53	364.253	358.89	33.26
18-06-2015	280	280	268	280	71700	310.98	337.25	363.153	358.815	33.26
19-06-2015	280	280	280	280	100	309.8	335.9	362.087	358.715	33.26
23-06-2015	280	280	280	280	100	308.84	334.68	361.087	358.665	33.26
24-06-2015	280	280	270	270	4900	307.48	333.4	360.04	358.565	27.06
25-06-2015	270	270	270	270	10400	306.12	332.13	359.107	358.415	27.06
26-06-2015	263	285	263	285	22600	305.08	331.08	358.24	358.39	44.91
29-06-2015	275	275	275	275	50000	303.84	329.93	357.32	358.295	38.20
30-06-2015	275	275	270	270	82700	302.5	328.63	356.367	358.195	35.36
01-07-2015	275	275	275	275	2500	301.3	327.38	355.533	358.07	40.16
02-07-2015	280	280	280	280	200	300.16	326.18	354.733	357.965	44.59
07-07-2015	277	277	275	275	34700	299.26	324.83	353.9	357.84	41.29
08-07-2015	275	275	260	270	65600	298.06	323.39	353.007	357.69	38.25
09-07-2015	265	265	265	265	25000	296.72	322.04	352.107	357.465	35.44
10-07-2015	285	285	267	280	50200	295.72	320.82	351.173	357.305	47.83
13-07-2015	279	280	279	280	3500	294.72	319.92	350.173	357.07	47.83
14-07-2015	279	280	279	280	34000	293.92	319.02	349.173	356.785	47.83
15-07-2015	275	275	275	275	100	293.02	318.06	348.147	356.46	44.29
23-07-2015	275	275	275	275	1000	292.12	317.21	347.18	356.165	44.29
24-07-2015	275	275	275	275	500	291.02	316.31	346.18	355.9	44.29
29-07-2015	260	275	260	275	10100	290.22	315.41	345.213	355.625	44.29
30-07-2015	275	275	275	275	100	289.52	314.36	344.247	355.33	44.29
04-08-2015	279	279	279	279	100	288.6	313.37	343.313	355.075	48.69
06-08-2015	255	279	255	279	254300	287.98	312.66	342.38	354.82	48.69
07-08-2015	253	265	250	254	150400	286.86	311.57	341.287	354.425	30.97
10-08-2015	254	254	253	253	5000	285.72	310.45	340.107	354.03	30.49
11-08-2015	250	253	249	249	22600	284.5	309.29	338.933	353.62	28.59
12-08-2015	269	269	259	259	600	283.48	308.38	337.86	353.275	38.85
13-08-2015	240	265	240	265	29300	282.78	307.38	336.827	352.965	44.05
18-08-2015	250	250	250	250	5000	281.68	306.45	335.793	352.58	35.85
20-08-2015	240	255	238	244	68600	280.56	305.29	334.687	352.185	33.19
24-08-2015	230	244	230	244	52700	279.34	304.28	333.58	351.79	33.19
26-08-2015	244	244	243	243	6300	278.2	303.16	332.467	351.355	32.72
27-08-2015	243	243	243	243	15700	276.86	302.05	331.387	350.92	32.72
01-09-2015	225	243	225	225	5100	275.36	300.97	330.167	350.34	25.26
02-09-2015	227	250	225	250	31700	274.38	300.16	329.113	349.94	44.27
03-09-2015	239	250	239	250	1400	273.38	299.41	328.013	349.525	44.27
04-09-2015	240	240	240	240	5000	272.28	298.61	326.847	349.05	39.59
09-09-2015	240	240	240	240	100	270.98	297.81	325.78	348.535	39.59
10-09-2015	250	250	250	250	100	269.78	296.93	324.753	348.065	46.18
11-09-2015	230	240	225	225	44300	268.28	295.68	323.56	347.245	35.70
14-09-2015	225	240	220	231	12342500	266.92	294.51	322.333	346.32	39.26
16-09-2015	229	229	224	224	2034100	265.5	293.31	321.073	345.345	36.71
17-09-2015	224	228	223	225	1318100	264.1	292.16	319.747	344.37	37.34
18-09-2015	245	245	245	245	10000	263.24	291.16	318.547	343.48	48.36
21-09-2015	240	240	240	240	20100	262.28	290.16	317.353	342.58	46.17
25-09-2015	220	235	220	235	12000	261.24	289.1	316.12	341.605	44.03
29-09-2015	232	235	230	230	3600100	260.1	287.95	314.887	340.605	41.93
30-09-2015	230	231	220	229	1780400	259.08	286.8	313.647	339.575	41.51
01-10-2015	229	230	228	228	2374800	257.98	285.68	312.493	338.525	41.06
02-10-2015	221	221	220	220	1200	256.78	284.48	311.28	337.385	37.56
05-10-2015	220	228	207	228	1556300	255.74	283.36	310.08	336.3	42.81
07-10-2015	228	228	226	227	10700	254.68	282.24	308.827	335.235	42.33
08-10-2015	228	228	228	228	3300000	253.64	281.24	307.667	334.225	43.02
12-10-2015	228	228	227	227	1700	252.78	280.13	306.527	333.225	42.47
13-10-2015	227	228	227	228	700	251.94	279.03	305.4	332.315	43.25
15-10-2015	227	229	227	228	14124800	250.8	277.94	304.32	331.38	43.25
16-10-2015	239	245	228	228	192700	249.86	276.85	303.24	330.455	43.25
19-10-2015	225	226	220	220	16300	248.86	275.68	302.04	329.49	38.12
20-10-2015	220	220	220	220	98000	247.76	274.53	300.84	328.59	38.12
21-10-2015	228	228	227	228	1200	246.72	273.44	299.693	327.73	45.60
22-10-2015	218	218	218	218	10000	245.58	272.42	298.413	326.82	39.22
23-10-2015	228	234	228	234	1900	244.86	271.46	297.213	325.97	51.03
26-10-2015	233	234	223	223	11400	244.02	270.37	296.033	325.085	44.61
27-10-2015	233	233	225	230	100600	243.02	269.37	294.887	324.135	49.00
28-10-2015	234	234	230	230	50200	242.02	268.37	293.953	323.135	49.00
29-10-2015	230	230	230	230	100	241.02	267.47	293.02	322.135	49.00
30-10-2015	230	230	229	229	200	240.1	266.56	292.073	321.135	48.32
02-11-2015	229	229	229	229	200	239.18	265.65	291.2	320.18	48.32
03-11-2015	222	240	222	240	35000	238.48	264.75	290.367	319.255	56.13
05-11-2015	225	235	225	235	213100	237.68	263.95	289.5	318.33	52.26
06-11-2015	235	235	235	235	1000	236.88	263.2	288.533	317.405	52.26
11-11-2015	237	237	236	236	29800	236.02	262.31	287.587	316.49	53.02
12-11-2015	234	236	225	236	109800	235.16	261.57	286.827	315.575	53.02
13-11-2015	236	236	236	236	52000	234.8	260.83	285.98	314.665	53.02
16-11-2015	226	238	225	238	160000	234.5	260.11	285.133	313.705	54.79
18-11-2015	237	237	237	237	300	234.26	259.38	284.28	312.765	53.70
19-11-2015	225	225	225	225	45000	233.58	258.53	283.447	311.79	42.69
20-11-2015	228	228	226	226	68300	232.8	257.79	282.52	310.82	43.73
23-11-2015	236	236	225	230	236700	232.4	257.04	281.767	309.945	47.79
24-11-2015	230	230	230	230	100000	232.12	256.34	280.9	309.045	47.79
25-11-2015	230	230	226	226	50100	231.76	255.55	280.107	308.125	44.10
26-11-2015	230	230	229	230	202400	231.5	254.85	279.273	307.225	48.39
27-11-2015	230	230	230	230	3000	231.24	254.05	278.447	306.35	48.39
01-12-2015	230	230	230	230	1100	231.34	253.35	277.76	305.46	48.39
02-12-2015	225	225	225	225	75000	230.84	252.61	277.053	304.545	43.21
03-12-2015	224	224	224	224	100	230.32	251.85	276.38	303.59	42.24
04-12-2015	232	232	232	232	3000	230.16	251.22	275.793	302.675	51.63
07-12-2015	220	220	220	220	7000	229.76	250.37	275.127	301.775	40.89
08-12-2015	220	230	219	230	28500	229.36	249.57	274.407	300.905	50.19
10-12-2015	217	230	215	230	28600	229.46	248.87	273.607	300.035	50.19
11-12-2015	225	230	220	230	222000	229.44	248.18	272.82	299.11	50.19
14-12-2015	220	230	220	230	89900	229.56	247.53	272.06	298.195	50.19
15-12-2015	225	230	225	230	51000	229.66	246.88	271.327	297.225	50.19
16-12-2015	235	235	225	229	30100	229.34	246.29	270.553	296.245	49.07
18-12-2015	229	275	229	275	111900	230.04	246.16	270.12	295.525	75.79
21-12-2015	255	295	251	295	275100	231.24	246.24	269.813	294.9	80.57
22-12-2015	298	305	280	281	308800	232.26	246.18	269.387	294.23	70.14
23-12-2015	275	294	265	281	136100	233.3	246.19	268.967	293.56	70.14
28-12-2015	300	328	260	328	5373000	235.3	246.64	268.887	293.195	80.14
29-12-2015	305	400	298	390	11429400	238.7	247.74	269.22	293.135	86.55
30-12-2015	385	385	351	351	1402900	241.16	248.45	269.293	292.85	71.03
04-01-2016	316	325	316	316	46100	242.94	248.81	269.14	292.355	60.54
05-01-2016	285	285	285	285	16100	244.08	248.86	268.853	291.77	53.06
06-01-2016	258	258	257	257	23000	244.68	248.73	268.313	291.065	47.37
07-01-2016	233	249	232	232	397600	244.76	248.35	267.607	290.24	42.95
08-01-2016	245	245	210	215	165000	244.5	247.65	266.793	289.365	40.20
11-01-2016	225	225	210	210	10100	244.14	247	265.947	288.465	39.40
12-01-2016	225	225	212	212	15100	243.98	246.42	265.113	287.525	39.91
13-01-2016	225	225	202	204	194600	243.66	245.71	264.24	286.545	38.50
14-01-2016	204	208	198	201	109200	243.12	244.92	263.333	285.55	37.96
15-01-2016	201	210	195	200	39900	242.76	244.17	262.533	284.5	37.77
18-01-2016	200	200	200	200	3100	242.08	243.47	261.667	283.43	37.77
19-01-2016	198	200	198	200	2900	241.62	242.82	260.787	282.43	37.77
20-01-2016	200	200	194	194	9800	240.9	241.96	259.88	281.39	36.40
21-01-2016	194	195	191	191	17000	240.12	241.07	258.953	280.495	35.70
22-01-2016	192	205	192	205	4300	239.62	240.32	258.187	279.67	41.35
25-01-2016	205	205	205	205	1000	239.14	239.62	257.42	278.84	41.35
26-01-2016	205	205	205	205	46400	238.66	238.92	256.653	278.065	41.35
27-01-2016	204	204	204	204	5400	237.94	238.21	255.813	277.26	41.03
28-01-2016	207	207	207	207	100	237.38	237.53	255.093	276.47	42.47
29-01-2016	206	207	206	207	3500	236.82	236.85	254.407	275.605	42.47
01-02-2016	207	207	202	202	20200	236.14	236.08	253.587	274.725	40.55
02-02-2016	203	203	198	198	5200	235.38	235.27	252.84	273.965	39.03
03-02-2016	218	218	200	200	96400	234.66	234.73	252.107	273.15	40.24
05-02-2016	200	200	196	196	27000	233.82	234.16	251.347	272.305	38.59
09-02-2016	201	225	196	213	14300	233.34	233.8	250.7	271.545	48.27
10-02-2016	213	213	210	213	12100	233.1	233.34	250.053	270.86	48.27
11-02-2016	211	213	201	201	54200	232.6	232.7	249.393	270.04	42.75
12-02-2016	200	200	200	200	99800	232	232.2	248.693	269.325	42.32
15-02-2016	202	202	195	195	2177700	231.3	231.71	247.993	268.5	40.13
16-02-2016	197	197	194	197	324100	230.72	231.24	247.273	267.76	41.43
17-02-2016	195	197	195	197	1200	230.06	230.78	246.587	266.97	41.43
18-02-2016	192	197	188	190	35400	229.26	230.25	245.787	266.15	38.06
19-02-2016	190	194	185	192	20600	228.5	229.92	245.067	265.445	39.57
22-02-2016	194	194	194	194	8100	227.88	229.36	244.367	264.76	41.12
23-02-2016	194	199	191	199	9800	227.38	228.85	243.693	264.13	44.93
25-02-2016	190	190	190	190	10000	226.54	228.35	242.993	263.48	39.93
26-02-2016	199	199	199	199	100	226.12	227.94	242.287	262.875	46.36
29-02-2016	188	188	180	185	513500	225.22	227.29	241.453	262.11	39.31
01-03-2016	195	195	185	190	134900	224.42	226.94	240.72	261.31	42.66
02-03-2016	185	190	185	190	53000	223.62	226.53	239.993	260.52	42.66
03-03-2016	190	192	190	192	1400	222.86	226.21	239.307	259.76	44.09
04-03-2016	190	199	190	199	28000	222.24	225.95	238.667	259.055	48.91
07-03-2016	199	200	190	190	534500	221.46	225.4	238.013	258.28	43.70
08-03-2016	193	194	190	190	11100	219.76	224.9	237.36	257.53	43.70
10-03-2016	193	193	180	192	91200	217.7	224.47	236.727	256.785	45.20
11-03-2016	193	199	185	185	37000	215.78	224.02	236.047	255.985	41.07
14-03-2016	190	199	186	197	208200	214.1	223.7	235.493	255.25	49.58
15-03-2016	195	200	193	195	88600	211.44	223.37	234.907	254.525	48.33
16-03-2016	195	200	191	200	223600	207.64	223.17	234.373	253.825	51.62
17-03-2016	200	200	196	196	200300	204.54	222.85	233.813	253.105	48.93
18-03-2016	200	200	194	199	12400	202.2	222.57	233.273	252.405	50.99
21-03-2016	199	202	195	196	12479800	200.42	222.25	232.713	251.745	48.87
22-03-2016	199	200	195	195	28100	199.18	221.93	232.213	251.03	48.15
23-03-2016	199	199	196	196	203400	198.46	221.61	231.72	250.32	48.96
24-03-2016	199	200	196	196	157900	198.08	221.29	231.127	249.615	48.96
28-03-2016	197	197	197	197	1000	197.82	220.98	230.607	248.915	49.87
29-03-2016	199	199	199	199	6600	197.56	220.77	230.133	248.225	51.72
30-03-2016	199	199	199	199	300	197.46	220.56	229.627	247.545	51.72
31-03-2016	196	200	191	200	135700	197.44	220.28	229.093	246.86	52.73
01-04-2016	200	200	199	199	1010900	197.42	220.09	228.587	246.255	51.57
04-04-2016	195	199	195	198	6263600	197.38	219.73	228.107	245.595	50.37
05-04-2016	198	198	195	195	85600	197.28	219.45	227.64	244.91	46.86
06-04-2016	199	199	190	194	628300	197.28	219.09	227.067	244.23	45.71
07-04-2016	197	197	195	195	400	197.36	218.74	226.5	243.555	47.10
08-04-2016	195	195	187	187	15100	197	218.31	225.88	242.89	38.59
11-04-2016	186	186	185	185	296800	196.6	217.87	225.28	242.215	36.80
12-04-2016	185	185	179	180	670700	196.1	217.38	224.647	241.515	32.71
13-04-2016	180	183	170	183	143900	195.68	216.81	224.033	240.78	37.21
14-04-2016	180	183	180	183	6500	195.2	216.29	223.42	240.12	37.21
15-04-2016	185	185	180	180	62500	194.66	215.74	222.787	239.47	34.53
18-04-2016	180	186	180	186	18200	194.34	215.24	222.167	238.775	43.33
19-04-2016	185	185	181	181	3900	194	214.69	221.513	238.13	38.67
20-04-2016	184	184	180	181	169000	193.62	214.14	221.027	237.485	38.67
21-04-2016	182	182	181	181	1700	193.32	213.57	220.547	236.84	38.67
22-04-2016	181	185	180	182	351000	192.7	213.02	220.1	236.2	40.27
25-04-2016	183	185	183	185	5800	192.14	212.62	219.607	235.575	44.93
26-04-2016	185	190	185	188	72800	191.88	212.24	219.093	235.015	49.20
27-04-2016	180	193	180	193	113000	191.74	211.87	218.713	234.455	55.40
28-04-2016	193	205	193	205	391700	191.94	211.62	218.453	233.98	66.10
29-04-2016	205	219	205	212	663400	192.24	211.48	218.24	233.515	70.54
02-05-2016	212	212	199	200	207700	192.3	211.18	217.953	233.015	56.80
03-05-2016	200	202	200	202	520900	192.54	210.9	217.68	232.475	58.26
04-05-2016	200	200	200	200	269500	192.7	210.6	217.513	231.975	56.22
09-05-2016	195	200	194	200	420800	192.82	210.35	217.18	231.48	56.22
11-05-2016	200	200	195	199	55200	192.82	210.1	216.84	230.975	55.10
12-05-2016	195	197	195	196	292200	192.94	209.74	216.547	230.48	51.76
13-05-2016	196	196	195	195	213900	192.86	209.49	216.247	229.93	50.66
16-05-2016	190	195	190	190	386800	192.96	209.09	215.847	229.33	45.46
17-05-2016	190	195	190	195	75000	193.06	208.74	215.647	228.805	50.89
18-05-2016	195	195	195	195	60000	193.16	208.39	215.407	228.285	50.89
20-05-2016	195	195	195	195	100	193.22	208.04	215.213	227.785	50.89
23-05-2016	196	196	196	196	300	193.16	207.7	215.02	227.29	52.08
25-05-2016	199	199	194	196	18500	193.28	207.37	214.693	226.83	52.08
26-05-2016	200	200	200	200	200	193.48	206.62	214.427	226.39	56.93
27-05-2016	199	200	199	200	19400	193.64	205.67	214.193	225.955	56.93
30-05-2016	200	200	200	200	30300	193.94	204.86	213.993	225.52	56.93
31-05-2016	193	193	193	193	113200	193.86	203.98	213.753	225.085	46.62
01-06-2016	195	199	195	199	70100	193.94	202.69	213.56	224.665	54.27
02-06-2016	192	199	190	199	88000	193.92	200.78	213.42	224.26	54.27
06-06-2016	199	199	185	198	1300	193.96	199.25	213.22	223.85	52.81
07-06-2016	190	199	190	199	11000	193.96	198.08	213.033	223.445	54.14
08-06-2016	198	198	198	198	100000	194	197.21	212.833	223.035	52.54
09-06-2016	200	200	198	198	1110900	194.06	196.62	212.64	222.675	52.54
10-06-2016	200	200	198	200	436100	194.14	196.3	212.453	222.325	55.58
13-06-2016	200	200	190	197	114700	194.16	196.12	212.247	221.885	50.37
14-06-2016	199	199	197	197	30300	194.16	195.99	212.04	221.495	50.37
15-06-2016	200	202	200	200	658300	194.18	195.87	211.907	221.145	55.23
16-06-2016	198	198	198	198	11500	194.16	195.81	211.76	220.76	51.60
17-06-2016	199	200	199	200	432400	194.16	195.8	211.573	220.36	54.80
20-06-2016	202	204	195	200	375500	194.18	195.8	211.453	219.985	54.80
21-06-2016	200	200	200	200	437100	194.22	195.8	211.227	219.635	54.80
22-06-2016	200	202	200	200	739600	194.32	195.8	211.073	219.31	54.80
23-06-2016	200	200	200	200	3400	194.44	195.86	210.873	218.91	54.80
24-06-2016	200	200	200	200	200	194.54	195.95	210.673	218.51	54.80
27-06-2016	202	208	202	204	10300	194.88	195.94	210.5	218.13	62.53
29-06-2016	195	195	195	195	1000	195.08	195.84	210.273	217.73	44.21
30-06-2016	204	204	202	202	1500	195.52	195.81	210.093	217.365	55.21
01-07-2016	202	202	202	202	200	195.9	195.79	209.84	217	55.21
11-07-2016	204	204	204	204	500	196.32	195.76	209.633	216.645	57.95
12-07-2016	195	198	195	198	145000	196.68	195.67	209.387	216.26	48.37
13-07-2016	198	198	198	198	200	196.92	195.63	209.133	215.855	48.37
14-07-2016	198	198	198	198	10200	197.26	195.63	208.88	215.45	48.37
18-07-2016	198	204	198	200	412400	197.64	195.63	208.64	215.18	51.70
19-07-2016	200	200	200	200	105100	198.02	195.67	208.387	214.915	51.70
20-07-2016	202	210	199	200	5486300	198.38	195.54	208.14	214.67	51.70
21-07-2016	199	200	195	198	305400	198.64	195.39	207.96	214.365	47.85
22-07-2016	200	216	197	197	11417000	198.82	195.35	207.767	214.025	46.01
25-07-2016	197	202	196	196	6623800	198.88	195.31	207.54	213.755	44.17
26-07-2016	196	198	189	190	2597100	198.58	195.26	207.273	213.485	35.13
27-07-2016	190	199	190	193	54300	198.2	195.22	207.053	213.23	41.57
28-07-2016	200	200	195	196	720800	198.12	195.21	206.827	212.995	47.21
29-07-2016	200	200	191	193	179200	197.94	195.24	206.58	212.745	42.77
01-08-2016	193	197	193	193	1308900	197.8	195.25	206.333	212.585	42.77
02-08-2016	193	204	193	196	17969700	197.72	195.27	206.14	212.315	48.40
03-08-2016	197	198	192	192	2727100	197.58	195.2	205.927	212.025	42.41
04-08-2016	193	193	185	188	2072500	197.42	195.18	205.633	211.765	37.41
05-08-2016	190	202	185	200	15413600	197.52	195.19	205.5	211.565	54.66
08-08-2016	200	208	197	200	3051900	197.72	195.34	205.3	211.315	54.66
09-08-2016	202	204	195	199	260400	197.8	195.43	205.093	211.185	53.24
10-08-2016	200	200	195	197	766700	197.84	195.5	204.873	211.015	50.42
11-08-2016	198	198	193	195	94600	197.84	195.53	204.64	210.87	47.71
12-08-2016	196	196	191	191	144600	197.74	195.45	204.38	210.7	42.74
15-08-2016	192	193	187	193	308100	197.68	195.48	204.14	210.44	45.78
16-08-2016	192	194	190	193	1690700	197.54	195.51	203.593	210.205	45.78
18-08-2016	187	194	187	190	4051600	197.34	195.49	202.893	209.98	41.91
19-08-2016	191	193	184	186	2126200	197.06	195.5	202.26	209.76	37.38
22-08-2016	188	190	186	188	993900	196.96	195.41	201.64	209.555	40.82
23-08-2016	188	188	184	184	254800	196.66	195.3	200.68	209.335	36.50
24-08-2016	184	184	179	180	2293400	196.28	195.1	199.28	209.135	32.76
25-08-2016	181	188	181	182	35000	195.96	194.96	198.153	208.905	36.27
26-08-2016	186	186	177	180	1325500	195.58	194.77	197.247	208.67	34.34
29-08-2016	180	180	175	179	645000	195.2	194.6	196.54	208.425	33.38
30-08-2016	178	179	172	179	627000	194.82	194.44	196.02	208.185	33.38
31-08-2016	178	180	178	179	338800	194.4	194.27	195.667	207.94	33.38
01-09-2016	178	179	172	179	358400	194.04	194.1	195.427	207.695	33.38
02-09-2016	178	179	175	177	603000	193.64	193.9	195.207	207.44	31.05
05-09-2016	174	180	174	178	12400	193.2	193.69	194.98	207.23	33.55
06-09-2016	178	178	172	172	212400	192.68	193.42	194.767	206.99	27.18
07-09-2016	173	179	172	176	551100	192.2	193.18	194.6	206.73	35.91
08-09-2016	178	178	172	176	52400	191.72	192.95	194.44	206.52	35.91
09-09-2016	173	173	170	170	934100	191.12	192.67	194.24	206.2	29.72
13-09-2016	179	179	167	167	1230000	190.46	192.39	194.02	205.92	27.19
14-09-2016	165	175	164	174	106700	189.94	192.19	193.887	205.64	40.01
15-09-2016	180	180	168	168	52200	189.3	191.92	193.733	205.33	34.41
16-09-2016	168	180	167	180	135500	188.82	191.85	193.567	205.08	49.59
19-09-2016	187	187	180	180	24400	188.52	191.8	193.4	204.835	49.59
20-09-2016	180	180	180	180	5000	188.08	191.8	193.233	204.59	49.59
21-09-2016	172	177	172	176	40700	187.56	191.73	193.047	204.27	45.23
22-09-2016	175	180	169	180	1045600	187.08	191.7	192.867	203.995	49.97
23-09-2016	180	180	170	170	959000	186.52	191.6	192.62	203.67	40.53
26-09-2016	165	178	165	175	13800	186.06	191.49	192.44	203.365	46.02
27-09-2016	171	178	171	178	130800	185.66	191.46	192.307	203.075	49.06
28-09-2016	180	183	178	178	799400	185.22	191.43	192.16	202.785	49.06
29-09-2016	180	181	180	180	923100	184.82	191.42	192.053	202.495	51.18
30-09-2016	182	182	182	182	100	184.46	191.42	191.847	202.22	53.28
04-10-2016	176	182	171	182	366600	184.14	191.39	191.64	202.005	53.28
05-10-2016	175	182	172	182	250200	183.84	191.33	191.513	201.785	53.28
06-10-2016	182	182	176	181	237600	183.54	191.21	191.387	201.54	51.89
07-10-2016	179	179	179	179	100	183.32	190.95	191.28	201.285	49.12
10-10-2016	175	182	175	179	57400	183.04	190.62	191.16	201.05	49.12
11-10-2016	180	180	179	179	119600	182.7	190.41	191.04	200.795	49.12
12-10-2016	179	182	179	182	337400	182.48	190.21	190.987	200.555	53.74
13-10-2016	179	181	179	180	335700	182.22	190.01	190.907	200.305	50.45
14-10-2016	179	180	179	179	167200	181.88	189.8	190.807	200.075	48.84
17-10-2016	176	179	175	179	327200	181.62	189.6	190.673	199.85	48.84
18-10-2016	180	180	179	179	276700	181.44	189.43	190.6	199.585	48.84
19-10-2016	179	179	179	179	125500	181.02	189.27	190.467	199.38	48.84
20-10-2016	179	179	179	179	96500	180.6	189.16	190.427	199.125	48.84
21-10-2016	179	180	179	179	106000	180.2	189	190.353	198.87	48.84
24-10-2016	180	181	180	181	104700	179.88	188.86	190.293	198.625	53.47
25-10-2016	190	190	185	185	227700	179.68	188.76	190.247	198.4	61.06
26-10-2016	181	181	180	180	84000	179.46	188.6	190.12	198.15	50.07
27-10-2016	181	198	181	183	203400	179.26	188.47	190.073	197.92	55.27
28-10-2016	182	193	182	190	19800	179.2	188.37	190.073	197.495	64.56
31-10-2016	190	198	190	192	338200	179.24	188.29	190.073	196.98	66.68
01-11-2016	195	206	180	204	1596700	179.6	188.33	190.2	196.595	75.99
02-11-2016	204	206	202	202	1890500	179.88	188.42	190.233	196.2	72.36
03-11-2016	204	204	191	202	1044900	180.24	188.45	190.28	195.57	72.36
04-11-2016	202	210	194	206	1680000	180.76	188.52	190.32	194.65	75.12
07-11-2016	204	210	202	206	734300	181.24	188.6	190.387	193.925	75.12
08-11-2016	208	240	206	228	4712400	182.2	188.89	190.58	193.485	84.79
09-11-2016	228	278	228	278	8620100	184.18	189.69	191.127	193.45	92.21
10-11-2016	282	346	282	346	13399500	187.52	191.17	192.133	193.895	95.46
11-11-2016	350	362	320	350	17991400	190.94	192.67	193.16	194.485	95.57
14-11-2016	352	362	336	352	7829200	194.4	194.22	194.2	195.17	95.63
15-11-2016	352	352	340	346	7805900	197.78	195.71	195.193	195.85	91.59
16-11-2016	346	350	320	322	5572800	200.66	196.93	196.013	196.4	77.49
17-11-2016	322	322	294	298	2793900	203.18	197.93	196.673	196.87	66.46
18-11-2016	288	292	270	288	1239100	205.42	198.81	197.26	197.305	62.48
21-11-2016	290	348	290	342	1979300	208.74	200.23	198.213	198.015	72.18
22-11-2016	342	354	336	342	3181300	212.18	201.65	199.173	198.725	72.18
23-11-2016	348	360	340	350	15089300	215.84	203.15	200.207	199.475	73.37
24-11-2016	350	356	316	322	8995000	218.8	204.37	201.06	200.115	63.23
25-11-2016	322	338	310	316	10180700	221.76	205.53	201.867	200.74	61.27
28-11-2016	316	316	308	308	1578200	224.32	206.57	202.673	201.255	58.67
29-11-2016	310	310	300	306	1011800	226.84	207.68	203.48	201.76	58.00
30-11-2016	304	318	302	310	298300	229.44	208.76	204.347	202.285	59.00
01-12-2016	310	326	308	318	549400	232.28	209.92	205.247	202.855	61.00
02-12-2016	318	370	318	358	7939400	235.84	211.46	206.413	203.61	69.11
05-12-2016	360	364	332	332	4532000	239.08	212.8	207.427	204.235	60.33
06-12-2016	334	334	306	306	2466200	241.7	213.88	208.227	204.755	53.07
07-12-2016	302	310	298	300	1454700	244.14	214.9	209.02	205.265	51.53
08-12-2016	300	312	294	304	3490200	246.66	215.94	209.84	205.785	52.52
09-12-2016	302	302	300	300	458600	249.06	216.94	210.633	206.305	51.39
13-12-2016	300	300	294	294	161900	251.3	217.88	211.38	206.71	49.66
14-12-2016	294	296	290	290	224800	253.46	218.8	212.08	207.095	48.49
15-12-2016	292	300	278	278	1322100	255.38	219.61	212.68	207.48	45.06
16-12-2016	278	284	270	276	252700	257.28	220.41	213.233	207.86	44.50
19-12-2016	278	294	278	292	30900	259.54	221.43	213.813	208.345	49.91
20-12-2016	280	288	280	288	411000	261.72	222.38	214.32	208.8	48.63
21-12-2016	288	294	288	292	460800	263.98	223.34	214.933	209.275	50.01
22-12-2016	288	292	284	284	655600	266.02	224.25	215.48	209.745	47.28
23-12-2016	298	298	284	296	17300	268.34	225.28	216.12	210.265	51.55
27-12-2016	296	296	290	290	2014300	270.56	226.22	216.72	210.745	49.40
28-12-2016	290	290	278	288	141600	272.74	227.18	217.313	211.19	48.67
29-12-2016	288	288	280	280	316800	274.76	228.1	217.873	211.64	45.75
30-12-2016	280	280	270	270	150400	276.58	228.8	218.373	211.995	42.34
03-01-2017	270	270	250	254	245700	278.08	229.34	218.8	212.34	37.52
04-01-2017	254	268	254	264	2200	279.78	229.99	219.26	212.71	41.97
05-01-2017	278	278	254	258	39000	281.32	230.6	219.68	213.05	40.12
06-01-2017	260	266	254	266	252200	282.94	231.31	220.153	213.42	43.68
09-01-2017	256	260	252	260	439000	284.54	232	220.58	213.725	41.68
10-01-2017	254	256	254	256	182500	286	232.63	220.98	214.055	40.35
11-01-2017	256	256	254	254	218500	287.28	233.24	221.34	214.375	39.67
12-01-2017	256	258	256	256	144200	288.56	233.9	221.713	214.695	40.75
13-01-2017	256	256	254	254	213300	289.56	234.58	222.073	215.04	39.98
16-01-2017	256	270	256	268	155300	290.88	235.38	222.573	215.395	47.44
17-01-2017	270	280	270	276	129400	292.36	236.3	223.087	215.8	51.17
18-01-2017	276	276	262	268	89900	293.6	237.18	223.547	216.14	47.54
19-01-2017	262	262	256	256	240700	294.6	237.92	223.933	216.44	42.64
20-01-2017	256	256	252	254	208600	295.12	238.66	224.3	216.715	41.87
23-01-2017	256	256	252	256	130500	294.68	239.43	224.687	217.015	42.98
24-01-2017	252	252	250	250	681900	292.76	240.14	225.033	217.29	40.48
25-01-2017	246	254	246	254	51300	290.84	240.89	225.393	217.58	42.87
26-01-2017	254	260	244	246	163000	288.72	241.56	225.72	217.83	39.45
27-01-2017	248	248	240	242	195900	286.64	242.21	226.02	218.055	37.83
30-01-2017	240	246	230	244	32000	285.08	242.87	226.313	218.28	39.18
31-01-2017	240	244	238	238	1036100	283.88	243.53	226.58	218.475	36.61
01-02-2017	238	254	232	250	38900	283.12	244.27	226.913	218.725	44.44
02-02-2017	244	248	234	244	171600	281.16	244.95	227.207	218.95	41.67
03-02-2017	244	244	236	240	209900	279.12	245.65	227.473	219.16	39.89
06-02-2017	242	242	234	234	1000	276.8	246.32	227.7	219.355	37.30
07-02-2017	236	250	234	234	118800	275.04	246.92	227.927	219.555	37.30
08-02-2017	240	240	230	230	307300	273.32	247.54	228.127	219.73	35.53
09-02-2017	230	246	222	246	261300	272.08	248.2	228.407	220.025	46.51
10-02-2017	246	246	238	238	112000	270.72	248.78	228.693	220.29	42.60
13-02-2017	238	238	232	232	242000	269.16	249.3	228.893	220.55	39.89
14-02-2017	232	232	228	228	998400	267.36	249.82	229.067	220.775	38.15
16-02-2017	226	226	216	220	893100	264.6	250.22	229.173	220.96	34.88
17-02-2017	212	240	212	240	225800	262.76	250.92	229.453	221.26	47.11
20-02-2017	240	240	228	240	8500	261.44	251.57	229.733	221.53	47.11
21-02-2017	220	248	216	216	3100	259.76	251.95	229.853	221.705	37.35
22-02-2017	212	214	212	214	2100	257.96	252.31	229.947	221.87	36.66
23-02-2017	214	216	212	214	883500	256.24	252.65	230.04	222.035	36.66
24-02-2017	212	220	210	220	755200	254.76	253.03	230.173	222.225	40.45
27-02-2017	220	220	196	210	3051800	253.16	253.31	230.253	222.35	36.53
28-02-2017	210	210	200	202	1126000	251.64	253.51	230.287	222.42	33.72
01-03-2017	210	220	202	210	87900	250.32	253.8	230.38	222.505	38.79
02-03-2017	200	218	200	204	83200	248.56	254.05	230.473	222.5	36.53
03-03-2017	208	220	208	218	458200	247.16	254.44	230.64	222.53	44.64
06-03-2017	228	228	220	226	133400	245.84	254.91	230.84	222.66	48.67
07-03-2017	216	228	216	222	57100	244.6	255.31	231.033	222.76	46.83
08-03-2017	222	222	214	214	66100	242.96	255.65	231.173	222.83	43.31
09-03-2017	204	214	204	214	287500	241.44	256	231.293	222.9	43.31
10-03-2017	202	214	202	214	35700	239.96	256.35	231.44	222.975	43.31
13-03-2017	202	230	202	218	200700	238.72	256.74	231.64	223.085	45.85
14-03-2017	220	230	210	218	329500	237.68	257.13	231.76	223.2	45.85
15-03-2017	230	266	222	256	1190000	237.72	257.9	232.133	223.53	63.76
16-03-2017	250	298	250	250	7475300	237.44	258.61	232.473	223.805	60.37
17-03-2017	260	268	242	242	473700	237.12	259.22	232.773	224.04	56.08
20-03-2017	256	256	230	242	486800	236.64	259.79	233.087	224.275	56.08
21-03-2017	244	256	240	244	1022900	236.32	260.43	233.44	224.515	56.97
22-03-2017	244	252	244	250	413100	236.2	261.1	233.82	224.785	59.60
23-03-2017	258	270	252	254	645700	236.2	261.74	234.227	225.055	61.30
24-03-2017	254	264	250	256	678900	236.2	262.38	234.667	225.335	62.16
27-03-2017	254	254	246	248	229700	236.08	262.82	235.08	225.575	56.74
29-03-2017	250	250	246	246	270100	235.64	263.26	235.467	225.84	55.44
30-03-2017	244	256	244	254	194500	235.2	263.78	235.933	226.115	59.44
31-03-2017	250	264	250	260	1551300	235.04	264.32	236.467	226.42	62.19
03-04-2017	262	262	248	250	1010400	234.92	264.76	236.92	226.68	55.45
04-04-2017	244	270	244	254	2133800	234.92	265.02	237.413	226.955	57.44
05-04-2017	256	258	254	256	1308800	234.92	264.8	237.927	227.245	58.44
06-04-2017	256	260	256	256	236000	235.04	263.9	238.44	227.535	58.44
07-04-2017	254	254	248	252	1218200	235	262.92	238.927	227.795	55.42
10-04-2017	252	252	244	252	73300	235.12	261.92	239.413	228.07	55.42
11-04-2017	244	252	244	246	100300	235.2	260.92	239.873	228.315	50.86
12-04-2017	244	246	240	246	523100	235.24	260.16	240.327	228.545	50.86
13-04-2017	238	246	238	242	101400	235.32	259.6	240.793	228.765	47.82
17-04-2017	242	242	230	240	116100	235.12	259.12	241.22	228.965	46.32
18-04-2017	246	256	236	256	1500	235.36	258.26	241.753	229.245	57.70
20-04-2017	242	242	234	234	32300	235.24	257.18	242.18	229.415	43.92
21-04-2017	230	234	230	232	48400	235.2	256	242.613	229.575	42.91
25-04-2017	232	232	226	230	379300	235.12	255.08	242.987	229.725	41.88
26-04-2017	230	240	230	234	143400	235.2	254.26	243.427	229.895	44.74
27-04-2017	234	234	230	232	1141800	234.92	253.5	243.773	230.035	43.59
28-04-2017	234	244	232	232	284700	234.8	252.76	244.12	230.22	43.59
02-05-2017	232	238	228	228	1722600	234.72	251.94	244.44	230.35	41.13
03-05-2017	236	238	226	226	410100	234.68	251.02	244.773	230.47	39.91
04-05-2017	236	252	228	236	332000	235	249.8	245.147	230.63	48.15
05-05-2017	236	236	230	230	837300	234.8	248.78	245.547	230.79	44.23
08-05-2017	230	230	226	230	126700	234.6	248.02	245.913	230.95	44.23
09-05-2017	232	234	232	234	401800	234.96	247.36	246.287	231.13	47.53
10-05-2017	234	234	226	228	5300	235.24	246.6	246.62	231.27	43.39
12-05-2017	228	228	226	226	160300	235.48	245.86	246.927	231.4	42.07
15-05-2017	240	240	220	222	1200	235.52	245.14	247.193	231.51	39.48
16-05-2017	220	230	218	218	207100	235.68	244.42	247.433	231.61	37.03
17-05-2017	238	238	220	220	50200	236.04	243.84	247.687	231.725	39.07
18-05-2017	222	222	214	220	351600	236.24	243.28	247.947	231.845	39.07
19-05-2017	230	234	214	214	300	236.44	242.5	248.18	231.965	35.12
22-05-2017	218	230	218	218	293500	236.44	241.8	248.44	232.09	39.51
23-05-2017	220	220	200	210	566600	236.12	240.98	248.647	232.16	34.48
24-05-2017	210	210	196	206	1360600	235.8	240.2	248.807	232.225	32.27
26-05-2017	208	218	206	208	73200	235.68	239.32	248.993	232.3	34.53
29-05-2017	210	210	202	206	185200	235.52	238.48	249.173	232.35	33.34
30-05-2017	208	212	202	204	250100	235.32	237.64	249.34	232.41	32.14
31-05-2017	212	212	206	208	56600	235.12	236.92	249.533	232.51	37.02
02-06-2017	220	220	202	206	240500	234.88	236.28	249.713	232.54	35.64
05-06-2017	206	218	200	200	1571300	233.76	235.74	249.853	232.54	31.81
06-06-2017	202	220	202	206	1321800	232.88	235.16	250.033	232.575	38.89
07-06-2017	216	216	206	206	135500	232.16	234.64	250.2	232.62	38.89
08-06-2017	212	212	206	208	17500	231.48	234.06	250.353	232.685	41.24
09-06-2017	216	220	206	208	317300	230.76	233.54	250.54	232.77	41.24
12-06-2017	206	208	206	208	180400	229.92	233.06	250.707	232.845	41.24
13-06-2017	206	210	204	206	213600	228.96	232.58	250.813	232.91	39.35
14-06-2017	226	226	208	214	52000	228.12	232.16	250.96	233.03	49.37
15-06-2017	214	214	210	210	205800	227.36	231.72	251	233.15	45.34
16-06-2017	218	218	210	210	198100	226.64	231.14	251.053	233.26	45.34
19-06-2017	210	212	210	210	23100	225.76	230.48	251.107	233.39	45.34
20-06-2017	210	210	208	208	340700	224.72	229.88	251.12	233.53	43.14
21-06-2017	208	218	204	204	320300	223.8	229.36	251.107	233.64	39.05
22-06-2017	206	220	206	220	123600	223.12	229.02	251.053	233.84	56.71
03-07-2017	224	226	218	218	181600	222.36	228.64	250.653	234.035	54.58
04-07-2017	224	238	224	230	351100	221.84	228.44	249.88	234.29	63.45
05-07-2017	226	238	222	236	849000	221.52	228.26	249.12	234.575	66.93
06-07-2017	236	236	226	226	103000	221	228.06	248.28	234.81	57.17
07-07-2017	226	226	224	224	42900	220.56	227.88	247.467	235.045	55.43
10-07-2017	220	222	220	220	246000	220.04	227.64	246.787	235.255	52.01
11-07-2017	210	226	210	220	1386400	219.6	227.46	246.267	235.495	52.01
12-07-2017	232	236	214	228	100700	219.36	227.24	245.867	235.755	58.01
13-07-2017	226	226	214	214	200	218.52	226.94	245.013	235.945	46.95
14-07-2017	220	220	220	220	100	218.24	226.74	244.2	236.195	51.24
17-07-2017	220	220	220	220	208400	218	226.6	243.333	236.46	51.24
18-07-2017	218	218	218	218	1000	217.76	226.44	242.64	236.68	49.69
19-07-2017	218	218	218	218	52700	217.44	226.32	241.987	236.93	49.69
21-07-2017	220	220	214	214	10700	217.08	226	241.36	237.1	46.43
24-07-2017	216	216	214	214	63800	216.72	225.76	240.747	237.27	46.43
25-07-2017	210	212	208	210	775600	216.36	225.54	240.08	237.42	43.14
26-07-2017	210	210	208	210	396900	216.04	225.36	239.36	237.59	43.14
27-07-2017	210	210	206	208	789400	215.48	225.24	238.36	237.73	41.44
28-07-2017	206	208	206	206	136800	215	224.9	237.52	237.91	39.75
31-07-2017	206	208	206	206	708300	214.52	224.56	236.853	238.065	39.75
01-08-2017	206	206	200	204	1353100	213.92	224.44	236.213	238.195	37.96
02-08-2017	204	204	200	204	776900	213.44	224.34	235.547	238.325	37.96
03-08-2017	204	206	199	200	1454900	212.92	224.2	234.88	238.425	34.36
04-08-2017	200	204	200	204	392700	212.56	224.04	234.28	238.535	40.44
07-08-2017	204	204	199	199	2021400	212.18	223.93	233.673	238.62	35.96
08-08-2017	202	206	202	206	240000	211.9	223.97	233.193	238.74	45.12
09-08-2017	206	214	206	214	525400	211.78	224.01	232.78	238.905	53.34
10-08-2017	214	220	208	214	1031000	211.78	224.11	232.26	239.08	53.34
11-08-2017	210	210	200	200	28058200	211.42	223.93	231.673	239.185	40.91
14-08-2017	202	204	198	202	651800	211.26	223.69	231.073	239.3	42.95
15-08-2017	200	202	198	199	739700	211.12	223.46	230.507	239.385	40.68
16-08-2017	200	200	198	200	807800	210.96	223.32	229.867	239.485	41.79
18-08-2017	200	202	199	202	575900	210.88	223.2	229.28	239.6	44.04
21-08-2017	202	208	200	204	798700	210.88	223.1	228.72	239.725	46.27
22-08-2017	208	208	204	204	767100	210.8	222.96	228.213	239.85	46.27
23-08-2017	202	208	202	206	355600	210.8	222.84	227.787	239.985	48.65
24-08-2017	208	208	204	206	432600	210.92	222.34	227.467	240.12	48.65
25-08-2017	204	206	204	206	29700	210.92	221.9	227.08	240.255	48.65
28-08-2017	206	208	202	204	1005400	210.88	221.52	226.72	240.37	46.10
29-08-2017	204	208	202	204	1414900	210.8	221.14	226.307	240.465	46.10
30-08-2017	204	204	204	204	1307600	210.72	220.74	225.933	240.585	46.10
31-08-2017	204	206	204	204	413000	210.64	220.28	225.587	240.69	46.10
04-09-2017	206	208	204	204	3159700	210.6	219.78	225.253	240.76	46.10
05-09-2017	204	230	204	220	7146000	210.72	219.42	225.013	240.9	66.47
06-09-2017	220	226	216	218	3842400	210.88	219.12	224.773	240.97	63.25
07-09-2017	224	224	218	222	791300	211.12	218.88	224.467	241.07	66.72
08-09-2017	234	234	202	212	1897500	211.16	218.46	224.04	241.12	53.20
11-09-2017	212	218	208	214	56800	211.28	218	223.68	241.16	55.15
12-09-2017	210	214	210	210	398300	211.4	217.6	223.373	241.18	50.60
13-09-2017	212	214	208	214	197200	211.28	217.2	223.107	241.11	54.63
14-09-2017	212	222	210	216	349800	211.24	216.8	222.84	240.8	56.55
15-09-2017	216	216	214	214	131200	210.92	216.38	222.6	240.14	54.09
18-09-2017	214	214	214	214	31300	210.48	216	222.333	239.46	54.09
19-09-2017	214	214	212	212	259300	210.2	215.6	222.107	238.76	51.50
20-09-2017	214	214	210	212	804000	209.96	215.26	221.907	238.09	51.50
22-09-2017	212	216	210	210	106000	209.76	214.9	221.68	237.53	48.79
25-09-2017	204	214	204	208	703600	209.52	214.56	221.48	237.08	46.17
26-09-2017	208	208	199	200	4746600	208.96	214.16	221.147	236.64	37.50
27-09-2017	200	200	199	200	5043700	208.68	213.6	220.853	235.93	37.50
28-09-2017	200	206	200	206	464200	208.4	213.32	220.627	235.25	46.27
29-09-2017	204	210	202	210	770600	208.2	213.1	220.467	234.55	51.19
02-10-2017	208	208	206	206	348000	207.96	212.86	220.28	233.97	46.60
03-10-2017	206	208	204	208	1717700	207.76	212.6	220.133	233.43	49.06
04-10-2017	206	212	206	210	2759500	207.68	212.38	219.893	232.94	51.47
05-10-2017	210	258	210	238	11897200	208.16	212.44	219.893	232.6	71.67
06-10-2017	240	286	240	262	11746700	209.2	212.78	220.093	232.36	79.54
09-10-2017	264	266	242	248	2873700	209.96	213	220.227	232.01	67.73
10-10-2017	248	252	240	246	1021100	210.72	213.1	220.4	231.45	66.21
11-10-2017	248	264	246	258	6465300	211.76	213.38	220.52	231.08	70.48
12-10-2017	260	274	258	258	4507200	212.8	213.66	220.64	230.84	70.48
13-10-2017	258	258	240	240	1871900	213.52	213.72	220.8	230.54	57.79
16-10-2017	240	246	236	236	276800	214.16	213.8	220.947	230.2	55.41
17-10-2017	232	252	228	248	950500	215.12	214.02	221.173	229.94	60.66
18-10-2017	252	252	230	238	1005700	215.8	214.18	221.293	229.66	54.86
19-10-2017	238	240	230	230	310700	216.42	214.3	221.427	229.36	50.69
20-10-2017	230	230	218	230	1000900	216.9	214.4	221.613	229.12	50.69
23-10-2017	228	228	220	224	427800	217.1	214.44	221.707	228.86	47.55
24-10-2017	224	230	220	224	150000	217.3	214.54	221.84	228.52	47.55
25-10-2017	226	226	218	220	267000	217.7	214.56	221.853	228.18	45.37
26-10-2017	220	234	220	232	627600	218.3	214.78	221.893	227.88	52.41
27-10-2017	234	234	226	226	47200	218.84	214.98	221.92	227.59	49.01
30-10-2017	234	234	220	228	680600	219.4	215.18	222.013	227.25	50.17
31-10-2017	230	230	216	216	235200	219.68	215.28	222.027	226.88	43.74
01-11-2017	220	226	220	226	478700	220.12	215.5	222.107	226.57	49.54
02-11-2017	224	230	224	226	1046600	220.56	215.68	222.16	226.3	49.54
03-11-2017	228	230	226	230	537200	221.04	215.92	222.24	226.1	51.85
06-11-2017	230	236	230	234	585900	221.6	216.26	222.093	226	54.10
07-11-2017	236	238	228	232	459400	222.12	216.52	221.973	225.84	52.77
08-11-2017	238	238	226	226	1065400	222.56	216.72	221.867	225.68	48.88
09-11-2017	226	230	224	226	1225500	223	216.9	221.76	225.48	48.88
10-11-2017	230	230	222	228	49600	223.48	217.1	221.653	225.32	50.30
13-11-2017	226	228	226	228	492400	223.96	217.3	221.507	225.18	50.30
14-11-2017	224	224	222	222	108000	224.32	217.46	221.293	225.02	45.88
15-11-2017	228	228	222	226	261000	224.44	217.58	221.093	224.87	49.09
16-11-2017	224	230	224	230	489300	224.68	217.78	220.973	224.75	52.15
17-11-2017	226	226	226	226	4000	224.76	217.94	220.84	224.54	48.98
20-11-2017	226	238	226	236	1121400	225.24	218.2	220.72	224.34	56.15
21-11-2017	236	240	234	234	932000	225.64	218.46	220.547	224.17	54.50
22-11-2017	240	252	228	246	15857000	226.36	218.88	220.52	224.12	61.77
23-11-2017	248	258	246	252	17783600	227.12	219.2	220.507	224.11	64.79
24-11-2017	260	314	258	314	34774000	229.08	220.16	220.893	224.4	81.28
27-11-2017	320	330	298	302	33384600	230.84	220.88	221.2	224.66	74.05
28-11-2017	304	304	282	296	8409000	232.48	221.48	221.493	224.87	70.67
29-11-2017	296	324	292	320	10415200	234.64	222.42	221.947	225.24	75.49
30-11-2017	324	354	324	348	37213500	237.36	223.66	222.627	225.77	79.69
04-12-2017	348	358	342	344	9798200	240.04	224.9	223.28	226.27	77.64
05-12-2017	342	342	320	324	7635600	242.36	225.94	223.827	226.7	68.22
06-12-2017	330	338	322	338	662000	245.12	227.04	224.48	227.14	70.88
07-12-2017	340	340	330	330	1457000	247.72	228.2	224.973	227.57	67.40
08-12-2017	330	330	312	318	5844700	249.96	229.18	225.533	227.96	62.45
11-12-2017	314	324	312	318	2221400	252.12	230.16	226.107	228.38	62.45
12-12-2017	310	312	306	306	2599300	254.12	231.04	226.613	228.74	57.55
13-12-2017	310	312	282	286	4633800	255.68	231.72	226.96	229.02	50.44
14-12-2017	288	294	286	286	4303000	257.2	232.44	227.32	229.22	50.44
15-12-2017	282	286	274	274	1861100	257.92	233.04	227.6	229.4	46.45
18-12-2017	276	290	276	290	6152000	258.48	233.84	228.013	229.69	51.91
19-12-2017	296	300	286	286	2096700	259.24	234.6	228.413	229.98	50.53
20-12-2017	288	288	280	280	1852300	259.92	235.32	228.707	230.28	48.43
21-12-2017	284	284	282	282	2196400	260.4	236.08	229.053	230.49	49.19
22-12-2017	284	286	282	284	1213400	260.92	236.86	229.413	230.71	49.98
27-12-2017	286	286	276	276	1314200	261.64	237.58	229.693	231.01	46.84
28-12-2017	276	278	268	268	2440700	262.28	238.22	229.96	231.28	43.88
29-12-2017	268	280	258	280	5531400	262.92	239.02	230.32	231.61	49.08
02-01-2018	280	280	270	280	303500	263.76	239.78	230.707	231.91	49.08
03-01-2018	270	280	270	276	1131000	264.68	240.55	231.093	232.24	47.39
04-01-2018	276	284	270	272	779700	265.52	241.21	231.44	232.59	45.68
05-01-2018	272	274	272	272	568200	266.48	241.79	231.787	232.9	45.68
08-01-2018	274	280	272	274	350400	267.48	242.39	232.187	233.25	46.79
09-01-2018	280	290	280	288	1418700	268.84	243.27	232.653	233.6	53.88
10-01-2018	290	294	284	286	962600	269.92	244.11	233.16	233.9	52.80
11-01-2018	284	284	270	284	542600	271.08	244.96	233.68	234.21	51.68
12-01-2018	284	288	280	282	1349900	272.16	245.78	234.173	234.55	50.53
15-01-2018	282	286	280	282	601300	273.48	246.58	234.68	234.89	50.53
16-01-2018	280	286	280	282	878100	274.6	247.36	235.2	235.23	50.53
17-01-2018	282	288	282	284	1423300	275.76	248.16	235.707	235.56	51.87
18-01-2018	280	298	280	290	2423700	276.96	249	236.267	235.92	55.75
19-01-2018	300	322	290	300	3611800	278.28	249.94	236.933	236.14	61.33
22-01-2018	300	300	292	294	177800	279.52	250.82	237.52	236.36	56.71
23-01-2018	292	296	290	290	1067400	280.8	251.68	238.08	236.6	53.79
24-01-2018	288	294	288	294	1022000	282.16	252.58	238.653	236.86	56.22
25-01-2018	294	294	282	288	471900	283.36	253.42	239.187	237.08	51.83
26-01-2018	288	290	286	288	1593400	284.56	254.26	239.72	237.27	51.83
29-01-2018	288	290	288	290	981400	285.92	255.12	240.28	237.45	53.24
30-01-2018	290	290	280	284	537900	287.08	255.76	240.747	237.59	48.64
31-01-2018	284	284	282	284	609100	288.16	256.42	241.24	237.77	48.64
01-02-2018	284	284	274	280	353400	289.24	257	241.707	237.94	45.59
02-02-2018	284	284	280	280	1576200	290.12	257.68	242.173	238.07	45.59
05-02-2018	278	280	278	280	1436700	291.04	258.34	242.653	238.17	45.59
06-02-2018	270	288	260	264	8282700	291.4	258.88	243.053	238.24	34.72
07-02-2018	270	280	268	274	890300	291.84	259.48	243.413	238.34	43.75
08-02-2018	270	280	270	280	1501300	291.16	260.12	243.827	238.46	48.36
09-02-2018	268	286	268	286	2365900	290.84	260.84	244.2	238.61	52.55
12-02-2018	280	286	280	286	33800	290.64	261.56	244.533	238.78	52.55
13-02-2018	286	288	282	286	605000	289.96	262.3	244.933	238.95	52.55
14-02-2018	280	284	280	284	26200	288.68	263.02	245.333	239.14	50.83
15-02-2018	280	280	280	280	1119800	287.4	263.72	245.733	239.31	47.49
19-02-2018	280	280	264	274	246000	286.4	264.38	246.093	239.47	42.93
20-02-2018	280	286	280	286	3956000	285.36	265.24	246.48	239.7	52.71
21-02-2018	286	292	270	292	2617100	284.6	266.16	247	239.88	56.71
22-02-2018	290	294	284	292	3411900	284.08	267.02	247.48	240.17	56.71
23-02-2018	292	310	292	300	8922800	283.72	267.92	248.013	240.51	61.71
26-02-2018	300	304	296	300	2204600	283.6	268.86	248.56	240.86	61.71
27-02-2018	300	300	292	298	345200	283.84	269.76	249.093	241.18	59.71
28-02-2018	298	300	282	300	231400	284.12	270.66	249.667	241.52	61.07
01-03-2018	300	302	298	300	3837300	284.64	271.28	250.24	241.86	61.07
02-03-2018	300	300	292	300	2983400	284.84	271.66	250.84	242.22	61.07
05-03-2018	300	302	300	300	1251000	285.12	272.18	251.44	242.59	61.07
06-03-2018	302	302	300	300	1168100	285.52	272.72	252.053	242.91	61.07
07-03-2018	300	304	298	304	3772400	285.96	273.18	252.707	243.28	64.54
08-03-2018	308	320	304	308	1002200	286.44	273.68	253.387	243.67	67.64
09-03-2018	310	312	302	302	459500	286.96	274.3	254.04	244.01	59.26
12-03-2018	300	302	300	302	805400	287.64	274.96	254.693	244.38	59.26
13-03-2018	302	308	302	302	4269700	288.08	275.5	255.373	244.76	59.26
14-03-2018	302	304	302	304	1528800	288.56	276.16	256.04	245.17	61.26
15-03-2018	304	304	292	300	1923300	289.04	276.86	256.713	245.58	55.41
16-03-2018	312	312	300	308	63400	289.76	277.64	257.393	246.02	63.02
19-03-2018	308	308	300	300	336200	290.32	278.4	257.967	246.42	53.24
20-03-2018	292	304	286	302	3067500	290.88	279.18	258.553	246.86	55.11
21-03-2018	302	302	300	300	4600	291.12	279.98	259.22	247.27	52.83
22-03-2018	302	304	302	302	888300	291.44	280.68	259.887	247.73	54.84
23-03-2018	300	306	300	306	1394900	291.88	281.48	260.6	248.23	58.65
26-03-2018	298	304	292	300	134200	292.24	282.2	261.267	248.69	51.62
27-03-2018	302	302	294	300	202200	292.6	283.04	261.92	249.16	51.62
28-03-2018	298	300	296	300	1948000	292.96	283.78	262.56	249.64	51.62
29-03-2018	300	314	296	314	2881100	293.56	284.66	263.293	250.17	64.14
02-04-2018	316	316	302	304	135400	293.84	285.4	263.947	250.66	53.49
03-04-2018	302	304	300	302	787900	293.88	286.08	264.587	251.17	51.65
04-04-2018	308	310	300	300	798100	294	286.76	265.213	251.64	49.80
05-04-2018	298	302	298	302	700	294.24	287.52	265.867	252.12	51.66
06-04-2018	300	302	300	302	5820100	294.4	288.28	266.52	252.59	51.66
09-04-2018	302	304	302	304	19000	294.72	289.04	267.187	253.07	53.66
10-04-2018	302	302	298	298	269600	294.92	289.74	267.813	253.52	47.34
11-04-2018	302	302	302	302	169000	295.16	290.54	268.467	254	51.45
12-04-2018	300	302	300	300	87600	295.48	291.28	269	254.43	49.37
13-04-2018	300	304	300	300	52700	295.8	291.98	269.547	254.88	49.37
16-04-2018	300	304	300	300	372700	296.2	292.72	270.067	255.33	49.37
17-04-2018	302	302	300	300	400100	296.6	293.36	270.653	255.78	49.37
18-04-2018	306	308	306	306	526300	297.12	294.08	271.267	256.27	56.45
19-04-2018	308	308	308	308	2800	298	294.7	271.92	256.79	58.53
20-04-2018	306	306	302	306	100300	298.64	295.24	272.533	257.22	55.67
23-04-2018	306	310	304	310	2096000	299.24	295.2	273.16	257.68	59.90
24-04-2018	310	318	310	312	1693100	299.76	295.3	273.813	258.09	61.86
25-04-2018	310	324	310	322	1121400	300.48	295.56	274.533	258.52	69.80
26-04-2018	324	324	308	312	844600	301	295.48	275.2	258.95	57.01
27-04-2018	312	316	298	312	2383700	301.56	295.12	275.867	259.39	57.01
30-04-2018	312	314	312	312	2795500	302.2	294.8	276.547	259.85	57.01
02-05-2018	310	316	310	316	523900	303.04	294.72	277.267	260.33	60.62
03-05-2018	310	310	308	308	571100	303.48	294.42	277.987	260.73	51.34
04-05-2018	306	306	300	306	7840600	303.76	294.18	278.693	261.19	49.31
07-05-2018	304	306	300	304	1266700	304	294.04	279.347	261.61	47.30
08-05-2018	302	304	302	304	825100	304.08	293.9	279.973	262.03	47.30
09-05-2018	304	304	286	300	2166000	304.08	293.84	280.6	262.44	43.20
11-05-2018	298	306	298	304	58100	304.2	294.02	281.24	262.87	48.05
14-05-2018	304	304	304	304	1179400	304.28	294.2	281.867	263.32	48.05
15-05-2018	306	308	306	306	2887200	304.4	294.52	282.32	263.78	50.50
16-05-2018	298	308	296	308	1943800	304.56	294.7	282.627	264.27	52.89
17-05-2018	300	310	300	308	1505400	304.72	294.92	283.027	264.76	52.89
18-05-2018	306	310	306	310	743900	304.92	295.22	283.453	265.27	55.39
21-05-2018	310	312	310	310	610200	305.04	295.5	283.8	265.79	55.39
22-05-2018	310	314	310	312	1478600	305.12	295.78	284.16	266.32	57.97
23-05-2018	312	312	312	312	3100	305.32	296.14	284.64	266.86	57.97
24-05-2018	312	312	312	312	540000	305.52	296.58	285.147	267.4	57.97
25-05-2018	304	304	304	304	22600	305.56	296.82	285.52	267.92	44.96
28-05-2018	304	314	304	312	1633000	305.72	297.14	286.013	268.46	55.67
30-05-2018	312	312	312	312	100	305.96	297.5	286.56	269.025	55.67
31-05-2018	312	316	312	312	651000	306.04	297.9	287.107	269.555	55.67
04-06-2018	312	312	306	306	40800	306.16	298.24	287.653	270.015	47.09
05-06-2018	316	316	314	314	5962600	306.4	298.64	288.253	270.515	56.68
06-06-2018	314	318	304	314	930200	306.68	298.9	288.88	271.085	56.68
07-06-2018	314	316	314	314	1198900	306.92	299.18	289.427	271.645	56.68
08-06-2018	316	316	316	316	100	307.12	299.5	290.027	272.23	59.00
20-06-2018	308	308	308	308	53700	307.28	299.76	290.56	272.77	47.94
21-06-2018	310	310	306	306	213500	307.4	300	291.16	273.29	45.63
22-06-2018	318	318	314	316	23000	307.72	300.34	291.76	273.85	56.81
25-06-2018	316	318	306	316	113300	307.76	300.66	292.36	274.41	56.81
26-06-2018	306	312	304	306	135200	307.8	300.82	292.867	274.91	45.87
27-06-2018	304	304	304	304	10000	307.84	300.86	293.333	275.4	44.05
28-06-2018	304	304	304	304	87800	307.92	300.96	293.813	275.89	44.05
02-07-2018	304	306	300	300	370200	307.88	301.06	294.307	276.37	40.32
03-07-2018	300	300	300	300	17600	307.84	301.12	294.8	276.85	40.32
04-07-2018	302	310	302	310	2900	307.96	301.34	295.347	277.38	52.07
05-07-2018	310	312	310	312	2491300	308.24	301.58	295.907	277.92	54.02
09-07-2018	316	316	314	314	50100	308.48	301.82	296.52	278.47	55.95
10-07-2018	308	308	308	308	10100	308.64	302.06	297.067	278.91	49.27
11-07-2018	314	314	308	312	50900	308.88	302.34	297.613	279.38	53.28
12-07-2018	312	312	310	310	1300	309.08	302.64	298.173	279.82	51.10
13-07-2018	314	314	312	312	600	309.32	302.96	298.68	280.32	53.16
17-07-2018	312	314	312	314	467700	309.48	303.3	299.213	280.82	55.19
18-07-2018	310	310	310	310	5000	309.52	303.76	299.64	281.32	50.48
19-07-2018	300	314	300	304	5200	309.48	304.06	299.987	281.77	44.36
20-07-2018	306	306	306	306	200	309.4	304.32	299.933	282.22	46.68
23-07-2018	304	316	304	310	500	309.36	304.56	299.987	282.7	51.07
24-07-2018	310	310	310	310	600	309.12	304.8	300.08	283.18	51.07
25-07-2018	310	310	308	308	5300	309.04	305.02	300	283.66	48.74
26-07-2018	306	314	300	314	3079100	309.08	305.32	299.773	284.17	55.33
27-07-2018	314	316	314	314	2051000	309.12	305.66	299.573	284.69	55.33
30-07-2018	314	316	314	316	263200	309.12	306.08	299.52	285.23	57.44
31-07-2018	318	320	318	318	1342200	309.32	306.4	299.387	285.82	59.50
01-08-2018	318	318	312	312	12000	309.44	306.6	299.267	286.38	51.45
02-08-2018	312	314	312	314	166600	309.64	306.82	299.24	286.92	53.70
03-08-2018	314	316	314	314	2200	309.84	306.96	299.213	287.44	53.70
06-08-2018	316	318	316	318	3500000	310.2	307.14	299.293	288	58.19
07-08-2018	318	350	318	320	3359200	310.52	307.36	299.52	288.56	60.27
08-08-2018	320	330	312	312	131300	310.68	307.48	299.693	289.07	49.65
09-08-2018	320	320	320	320	280000	310.96	307.68	300	289.48	57.68
10-08-2018	320	320	320	320	159200	311.2	307.88	300.2	289.77	57.68
13-08-2018	312	320	312	316	232600	311.36	308.04	300.4	290.11	52.80
14-08-2018	320	320	320	320	500	311.56	308.24	300.667	290.48	56.74
15-08-2018	318	318	318	318	1242000	311.72	308.38	300.907	290.78	54.30
16-08-2018	320	322	320	320	1110700	311.88	308.5	301.147	291.09	56.32
20-08-2018	320	326	312	326	38000	312.16	308.74	301.48	291.52	61.79
21-08-2018	326	326	310	310	77900	312.12	308.82	301.76	291.89	45.45
23-08-2018	310	324	310	322	81000	312.48	309.02	302.04	292.26	55.05
24-08-2018	322	322	310	312	115100	312.48	309.1	302.253	292.63	47.54
27-08-2018	312	312	312	312	2900	312.48	309.22	302.493	293.04	47.54
28-08-2018	312	320	312	320	11500	312.64	309.34	302.813	293.49	53.43
30-08-2018	314	314	314	314	1600	312.8	309.48	303.093	293.94	48.99
31-08-2018	310	326	310	324	891500	313	309.7	303.427	294.44	55.62
03-09-2018	324	324	324	324	300	313.2	309.94	303.667	294.96	55.62
04-09-2018	324	328	312	312	525100	313.16	310.04	303.84	295.36	47.10
05-09-2018	312	312	304	312	459900	313.08	310.1	304.027	295.79	47.10
06-09-2018	312	322	312	322	202500	313.36	310.32	304.293	296.26	53.92
07-09-2018	318	318	302	306	256900	313.36	310.38	304.453	296.71	44.12
10-09-2018	306	310	306	310	929000	313.24	310.48	304.64	297.13	46.73
12-09-2018	310	312	306	306	6000	313.04	310.4	304.787	297.53	44.49
13-09-2018	306	308	306	308	13600	313.08	310.44	304.907	297.92	45.88
14-09-2018	308	308	308	308	300	313.16	310.5	304.96	298.29	45.88
17-09-2018	308	310	306	308	3952700	313.24	310.58	305.053	298.67	45.88
18-09-2018	308	308	308	308	11800	313.4	310.64	305.173	299.08	45.88
19-09-2018	308	310	308	310	12400	313.6	310.72	305.28	299.5	47.65
20-09-2018	316	348	316	336	3945500	314.12	311.04	305.6	300.04	64.08
21-09-2018	340	352	336	340	9989100	314.68	311.46	305.947	300.6	65.86
24-09-2018	340	348	340	340	2511800	315.2	311.84	306.28	301.19	65.86
25-09-2018	342	346	336	336	1935900	315.76	312.2	306.627	301.74	62.29
26-09-2018	336	338	336	336	1300000	316.24	312.56	306.973	302.27	62.29
27-09-2018	338	342	338	340	1352200	316.84	312.96	307.373	302.84	64.52
28-09-2018	348	348	340	346	2792800	317.52	313.42	307.813	303.39	67.61
01-10-2018	346	346	340	344	422700	318.12	313.8	308.24	303.94	65.56
02-10-2018	346	350	334	350	2393600	318.92	314.22	308.813	304.46	68.64
03-10-2018	350	358	342	358	10173500	320	314.74	309.373	304.99	72.20
04-10-2018	358	412	358	410	17517100	322.08	315.74	310.24	305.47	84.52
05-10-2018	414	482	412	478	42913100	325.44	317.4	311.52	306.35	90.47
08-10-2018	480	530	480	500	39778600	329.24	319.18	312.947	307.37	91.60
09-10-2018	500	565	500	550	47313200	334.08	321.56	314.707	308.52	93.48
10-10-2018	555	580	550	565	46332400	339.1	324.09	316.58	309.605	93.92
11-10-2018	570	635	530	620	69369900	345.22	327.17	318.847	310.985	95.20
12-10-2018	630	635	580	590	26471500	350.7	329.91	320.953	312.315	84.72
15-10-2018	585	600	500	570	31691600	355.74	332.53	322.847	313.475	78.52
16-10-2018	585	645	575	630	38370200	362.1	335.77	325.1	314.975	82.63
17-10-2018	640	650	560	605	20432700	367.92	338.78	327.187	316.41	76.09
18-10-2018	605	630	605	605	7510000	373.74	341.79	329.22	317.845	76.09
19-10-2018	615	615	585	605	3264700	379.48	344.84	331.253	319.34	76.09
22-10-2018	615	620	605	615	5786800	385.38	347.95	333.367	320.985	77.00
23-10-2018	615	675	610	665	78119300	392.44	351.56	335.8	322.88	80.91
24-10-2018	675	690	630	630	42095300	398.64	354.8	338	324.66	71.73
25-10-2018	630	650	605	630	6631400	404.84	358.02	340.2	326.36	71.73
26-10-2018	640	650	625	630	6445700	411.12	361.24	342.4	328.08	71.73
29-10-2018	635	645	605	615	4560800	417.02	364.29	344.5	329.755	67.62
30-10-2018	615	615	570	590	13613000	422.46	367.09	346.407	331.295	61.31
31-10-2018	590	605	585	590	9061000	427.86	369.87	348.287	332.825	61.31
01-11-2018	595	605	570	575	6024200	432.84	372.5	350.107	334.32	57.58
02-11-2018	580	590	570	585	4708200	438.34	375.23	351.993	335.905	59.36
05-11-2018	590	640	590	630	12349100	444.5	378.49	354.18	337.655	66.22
06-11-2018	640	650	615	620	7957200	450.66	381.57	356.287	339.355	63.65
07-11-2018	620	640	620	640	4945700	457.22	384.85	358.553	341.175	66.45
08-11-2018	645	650	630	630	4255000	463.42	388.03	360.7	342.965	63.80
09-11-2018	650	650	625	625	1488100	469.64	391.22	362.867	344.73	62.46
12-11-2018	635	645	620	620	3197200	475.56	394.28	364.987	346.46	61.07
13-11-2018	620	630	595	630	2638400	481.68	397.44	367.187	348.17	62.85
14-11-2018	630	640	625	630	3265600	488.04	400.6	369.373	349.89	62.85
15-11-2018	630	640	625	635	5870500	494.5	403.79	371.567	351.645	63.80
16-11-2018	635	695	630	665	41344000	501.36	407.36	374	353.56	68.96
19-11-2018	670	710	665	695	46255500	509.14	411.25	376.633	355.625	73.09
21-11-2018	695	715	680	705	23933100	517.04	415.14	379.333	357.74	74.32
22-11-2018	710	710	685	685	10056200	524.62	418.83	381.807	359.745	67.67
23-11-2018	685	700	675	695	9685600	532.36	422.72	384.413	361.77	69.16
26-11-2018	700	720	695	715	22089100	540.5	426.83	387.167	363.845	71.94
27-11-2018	720	720	705	710	7304600	548.54	430.89	389.9	365.925	70.23
28-11-2018	715	740	715	725	27448800	556.88	435.14	392.72	368.1	72.35
29-11-2018	715	730	695	705	15250000	564.78	439.19	395.407	370.155	65.65
30-11-2018	705	715	680	715	14006000	572.36	443.24	398.147	372.29	67.28
03-12-2018	715	750	700	730	21678700	580.16	447.42	401.027	374.5	69.61
04-12-2018	735	745	715	735	6854200	588.06	451.63	403.913	376.725	70.37
05-12-2018	735	745	725	740	5091800	596.14	455.95	406.847	379.005	71.14
06-12-2018	750	770	740	765	16709700	604.72	460.48	409.947	381.41	74.71
07-12-2018	770	780	765	770	11370900	613.32	465.08	413.08	383.86	75.36
10-12-2018	770	770	750	750	8368800	621.4	469.46	416.08	386.21	67.80
11-12-2018	750	755	745	745	1942800	629.42	473.77	419.007	388.535	66.02
12-12-2018	745	745	680	740	15043600	637.22	478.07	421.887	390.915	64.20
13-12-2018	740	760	690	710	33800200	644.26	482.13	424.58	393.095	54.50
14-12-2018	710	720	705	715	4410300	650.36	486.22	427.28	395.27	55.70
17-12-2018	715	725	700	700	1619600	654.8	490.12	429.867	397.34	51.32
18-12-2018	700	730	670	720	20425400	659.2	494.22	432.52	399.51	56.26
19-12-2018	730	740	720	735	11934800	662.9	498.49	435.34	401.755	59.57
20-12-2018	735	735	715	720	6836200	666	502.55	438.06	403.935	55.08
21-12-2018	725	740	710	740	7779500	668.4	506.81	440.913	406.235	59.47
26-12-2018	740	740	720	725	4464300	671.1	510.9	443.64	408.49	55.12
27-12-2018	725	730	720	720	1517200	674.1	514.92	446.387	410.66	53.71
28-12-2018	735	735	720	720	3230100	675.9	519	449.147	412.8	53.71
02-01-2019	720	765	720	755	18423100	678.9	523.41	452.153	415.115	61.67
03-01-2019	760	765	730	730	6388400	681.4	527.57	454.993	417.265	54.46
04-01-2019	730	745	700	710	11665200	683.5	531.49	457.727	419.315	49.48
07-01-2019	710	725	705	715	4956300	685.5	535.44	460.467	421.4	50.70
08-01-2019	730	740	710	720	2151400	686.6	539.52	463.24	423.5	51.94
09-01-2019	720	725	715	720	1652400	688.4	543.52	466	425.6	51.94
10-01-2019	730	750	730	735	5766100	690.5	547.67	468.847	427.775	55.82
11-01-2019	750	750	730	735	2927100	692.6	551.86	471.693	429.95	55.82
14-01-2019	740	740	725	725	3543400	694.8	555.91	474.46	432.075	52.54
15-01-2019	725	730	725	725	2663400	697.5	559.98	477.227	434.18	52.54
16-01-2019	730	760	725	755	13877800	700.8	564.33	480.18	436.415	60.59
17-01-2019	760	770	745	750	18127500	704.3	568.57	483.1	438.655	58.80
18-01-2019	760	760	745	750	6039600	707.6	572.97	486.02	440.895	58.80
21-01-2019	755	770	735	770	24470500	710.4	577.45	489.127	443.235	63.77
22-01-2019	770	800	760	765	49932100	713.3	581.98	492.147	445.54	61.76
23-01-2019	790	800	750	750	87406500	715.5	586.36	495.067	447.79	56.07
24-01-2019	765	770	750	755	16246100	718	590.71	498.02	450.025	57.48
25-01-2019	755	760	740	745	15241800	720.4	595.02	500.947	452.25	53.77
28-01-2019	755	755	740	750	9307100	723	599.28	503.853	454.49	55.32
29-01-2019	750	755	745	745	8244900	725.3	603.49	506.727	456.715	53.39
30-01-2019	745	755	740	745	17586100	727.6	607.82	509.6	458.93	53.39
31-01-2019	750	760	750	760	14151300	730.1	612.3	512.56	461.2	58.44
01-02-2019	765	765	750	755	11591100	731.9	616.63	515.54	463.475	56.25
04-02-2019	760	760	750	755	6271400	733.1	621.12	518.533	465.75	56.25
06-02-2019	760	765	750	750	22502000	734	625.52	521.427	468	53.91
07-02-2019	760	760	745	750	8567300	735.3	629.96	524.32	470.18	53.91
08-02-2019	750	755	745	750	7458400	736.4	634.38	527.28	472.41	53.91
11-02-2019	750	760	745	750	19394500	737.1	638.8	530.253	474.65	53.91
12-02-2019	755	780	750	770	31387100	738.3	643.42	533.36	477	62.34
13-02-2019	775	800	775	800	44957100	739.8	648.34	536.693	479.49	70.93
14-02-2019	800	820	795	800	39480900	741.7	653.24	540.027	481.98	70.93
15-02-2019	805	805	790	795	11356500	743.3	657.83	543.26	484.435	67.93
18-02-2019	795	805	795	800	10747500	744.7	662.43	546.513	486.945	69.33
19-02-2019	800	805	795	800	6326800	746	667.03	549.753	489.435	69.33
20-02-2019	795	805	795	795	6082600	747.1	671.62	553	491.91	66.00
21-02-2019	800	805	790	800	16917100	747.8	676.26	556.253	494.41	67.67
22-02-2019	800	805	795	795	7974200	748.3	680.81	559.487	496.885	64.27
25-02-2019	800	800	780	795	10299600	749.2	685.3	562.707	499.36	64.27
26-02-2019	790	800	790	795	3728100	750.2	689.81	565.913	501.805	64.27
27-02-2019	800	800	790	795	3488800	751.3	694.26	569.147	504.24	64.27
28-02-2019	795	800	790	795	4880900	753	698.63	572.42	506.685	64.27
01-03-2019	795	795	790	790	2916100	754.5	702.43	575.647	509.085	59.90
04-03-2019	790	795	790	790	3729300	756.3	705.55	578.847	511.475	59.90
05-03-2019	790	800	770	795	12084800	757.8	708.5	582.08	513.84	62.83
06-03-2019	800	810	790	800	22211900	759.1	711	585.36	516.28	65.54
08-03-2019	800	805	790	790	6156200	760.5	713.25	588.533	518.67	56.65
11-03-2019	790	820	790	815	21795000	762	715.2	591.873	521.185	68.25
12-03-2019	820	825	810	810	10322800	763.7	717.4	595.167	523.655	64.53
13-03-2019	815	815	810	810	2845800	765.5	719.8	598.447	526.165	64.53
14-03-2019	815	820	815	815	8624000	767.4	721.65	601.8	528.71	66.64
15-03-2019	820	820	810	810	15678500	768.5	723.7	605.107	531.24	62.63
18-03-2019	815	815	810	815	6518000	770.2	725.8	608.447	533.795	64.90
19-03-2019	815	820	810	815	11955800	772.3	727.9	611.76	536.37	64.90
20-03-2019	815	820	810	815	15901000	774.3	729.9	615.06	538.925	64.90
21-03-2019	815	820	810	815	9266300	776.2	731.4	618.413	541.48	64.90
22-03-2019	815	820	810	815	6321500	778.1	733.25	621.713	544.025	64.90
25-03-2019	810	820	810	815	8724800	779.7	735.1	625.013	546.56	64.90
26-03-2019	815	820	815	815	8444600	781.3	736.95	628.34	549.095	64.90
27-03-2019	815	820	810	815	8463200	783.1	738.95	631.64	551.62	64.90
28-03-2019	810	815	810	810	1604500	784.8	741.15	634.92	554.12	58.47
29-03-2019	815	815	810	810	10541400	785.9	743.35	638.187	556.61	58.47
01-04-2019	810	815	810	815	3471700	787.2	745.75	641.447	559.125	62.75
02-04-2019	815	820	810	815	10762800	788.5	748.05	644.813	561.64	62.75
04-04-2019	815	820	815	815	3426200	789.4	749.9	648.1	564.195	62.75
05-04-2019	815	825	815	820	4283200	790.5	751.9	651.487	566.735	67.00
08-04-2019	820	825	815	815	2592300	791.8	753.65	654.84	569.25	59.67
09-04-2019	815	820	815	820	2272100	793.1	755.55	658.173	571.79	63.92
10-04-2019	820	825	820	820	1040100	794.6	757.5	661.547	574.36	63.92
11-04-2019	820	825	815	815	2099000	795.9	759.45	664.82	576.865	56.96
12-04-2019	815	820	815	820	1700900	797.4	761.35	668.127	579.395	61.48
15-04-2019	820	835	820	830	36312700	799.1	763.35	671.58	581.975	68.58
16-04-2019	830	835	830	830	37244900	800.5	765.3	675.033	584.545	68.58
18-04-2019	830	835	830	830	20405400	802	766.95	678.42	587.155	68.58
22-04-2019	830	835	830	830	13621600	803.5	768.3	681.913	589.775	68.58
23-04-2019	830	835	830	830	4549700	805.1	769.55	685.38	592.345	68.58
24-04-2019	830	835	830	835	4520300	806.8	771.05	688.907	594.94	72.29
25-04-2019	830	835	830	830	15461300	808.4	772.4	692.387	597.56	64.14
26-04-2019	830	835	830	830	15111600	810	773.55	695.867	600.19	64.14
29-04-2019	835	835	830	830	10525900	811.2	774.75	699.347	602.82	64.14
30-04-2019	830	835	830	835	28894000	811.9	775.85	702.86	605.495	68.57
02-05-2019	835	835	830	835	15236900	812.6	777.15	706.36	608.17	68.57
03-05-2019	835	840	835	835	5590300	813.4	778.35	709.687	610.795	68.57
06-05-2019	835	840	835	835	8474500	814.1	779.4	712.987	613.41	68.57
07-05-2019	835	840	835	840	2129900	814.9	780.45	716.32	616.04	73.04
08-05-2019	835	840	835	835	4198400	815.7	781.4	719.647	618.675	63.33
09-05-2019	835	840	835	840	390600	816.5	782.15	723.007	621.315	67.92
10-05-2019	835	840	835	840	5094500	817.4	782.85	726.34	623.965	67.92
13-05-2019	840	840	835	835	8649100	818.2	783.7	729.6	626.58	59.31
14-05-2019	830	830	630	630	3955800	814.9	782.55	731.507	628.16	8.99
15-05-2019	580	630	510	600	2234500	811	781.15	733.173	629.61	7.93
16-05-2019	600	600	510	515	761500	805.4	779.2	734.22	630.665	5.83
17-05-2019	510	510	434	460	974800	798.8	776.65	734.553	631.435	4.92
20-05-2019	462	462	450	454	59600	792.08	774.19	734.393	632.155	4.84
21-05-2019	454	565	452	565	374200	787.48	772.64	734.827	633.43	29.92
22-05-2019	585	700	570	660	1003500	784.68	771.89	735.56	635.19	43.61
23-05-2019	665	670	610	665	239700	782.18	771.34	736.227	636.945	44.23
24-05-2019	665	700	620	665	370800	779.18	770.59	736.527	638.7	44.23
27-05-2019	660	690	625	675	138700	776.48	770.09	737.093	640.495	45.61
28-05-2019	675	675	630	670	117300	773.68	769.59	737.76	642.255	45.01
29-05-2019	645	665	640	665	17000	770.68	769.04	737.993	644.02	44.38
31-05-2019	665	670	630	665	82200	767.78	768.14	738.393	645.775	44.38
10-06-2019	660	665	635	635	318900	764.18	767.19	738.593	647.38	40.45
11-06-2019	625	635	580	590	334900	759.68	765.99	738.493	648.74	35.38
12-06-2019	590	635	590	600	33300	755.38	764.84	738.393	650.14	37.26
13-06-2019	600	630	600	600	56700	751.08	763.64	737.96	651.58	37.26
14-06-2019	550	605	550	605	225800	746.88	762.49	737.793	653.005	38.30
17-06-2019	605	605	590	600	96200	742.58	761.14	737.593	654.405	37.63
18-06-2019	600	610	600	600	111900	738.28	759.79	737.393	655.825	37.63
19-06-2019	600	605	590	600	305000	733.98	758.54	737.293	657.225	37.63
20-06-2019	585	625	585	590	26200	729.58	757.19	737.293	658.585	36.05
21-06-2019	590	660	540	580	227300	724.98	755.44	737.227	659.885	34.49
24-06-2019	610	610	580	595	13600	720.58	753.89	737.36	661.23	38.77
25-06-2019	595	650	585	650	1822500	717.28	752.89	737.793	662.93	51.33
26-06-2019	650	660	610	660	505600	714.18	751.79	737.993	664.62	53.21
27-06-2019	660	675	620	645	437300	710.68	750.59	738.16	666.285	50.09
28-06-2019	675	675	630	635	216100	707.08	749.44	738.127	667.9	48.06
01-07-2019	600	645	600	635	27800	703.38	748.24	738.16	669.475	48.06
02-07-2019	610	630	610	610	108900	699.18	746.89	738.06	670.955	43.02
03-07-2019	610	610	600	610	7100	695.08	745.49	737.993	672.385	43.02
04-07-2019	615	615	610	610	2000	690.88	744.14	737.86	673.815	43.02
05-07-2019	610	615	600	610	118800	686.48	742.79	737.727	675.305	43.02
08-07-2019	580	620	580	600	75500	681.88	741.19	737.493	676.745	40.72
09-07-2019	610	620	600	600	10300	677.28	739.64	737.06	678.135	40.72
10-07-2019	600	605	595	600	20200	672.68	738.09	736.427	679.605	40.72
11-07-2019	600	600	595	600	87900	668.08	736.59	735.727	681.055	40.72
12-07-2019	600	600	600	600	66200	663.38	735.09	735.16	682.525	40.72
15-07-2019	615	615	605	605	400	658.88	733.64	734.56	684.01	42.93
16-07-2019	605	605	600	600	5700	654.28	732.14	733.793	685.47	41.27
17-07-2019	600	600	595	600	4600	649.68	730.44	733.06	686.93	41.27
18-07-2019	600	605	600	605	4600	645.08	728.49	732.26	688.415	43.79
19-07-2019	610	690	610	650	782200	641.38	726.99	731.893	690.115	60.28
22-07-2019	650	655	620	640	136300	637.48	725.44	731.393	691.635	56.33
23-07-2019	635	635	585	585	49000	632.48	723.29	730.427	692.86	40.56
24-07-2019	610	630	600	625	282400	628.18	721.54	729.693	694.285	51.25
25-07-2019	625	625	625	625	0	623.98	719.84	728.927	695.73	51.25
26-07-2019	625	625	600	605	10100	619.28	717.89	727.86	697.075	46.41
29-07-2019	605	620	605	620	10100	614.88	716.14	726.86	698.475	50.21
30-07-2019	620	620	600	620	10500	610.58	714.39	725.993	699.845	50.21
31-07-2019	620	620	605	620	68000	610.38	712.64	725.16	701.225	50.21
01-08-2019	610	620	610	620	4200	610.78	710.89	724.36	702.575	50.21
02-08-2019	600	625	600	600	56800	612.48	708.94	723.627	703.785	44.55
05-08-2019	625	625	625	625	100	615.78	707.29	723.027	704.86	51.85
06-08-2019	620	630	620	625	60900	619.2	705.64	722.527	705.595	51.85
07-08-2019	605	650	605	605	16000	620	703.74	721.76	706.12	46.20
08-08-2019	660	700	660	685	15100	620.5	702.59	721.427	706.795	63.39
09-08-2019	660	685	610	650	5500	620.2	701.19	720.96	707.22	55.10
12-08-2019	610	660	610	660	700	620.1	699.64	720.427	707.42	56.83
13-08-2019	655	655	610	650	9300	619.6	698.04	719.927	707.72	54.56
14-08-2019	665	665	610	615	104800	618.5	696.09	719.227	707.945	47.41
15-08-2019	615	625	600	625	61300	617.7	694.19	718.593	707.92	49.45
16-08-2019	625	640	600	625	17800	616.9	692.34	717.727	708.02	49.45
19-08-2019	600	600	550	580	30100	615.8	689.99	716.727	707.895	41.13
20-08-2019	580	600	580	580	4400	615.6	687.64	715.86	707.77	41.13
21-08-2019	560	600	560	565	3500	614.9	685.14	714.86	707.52	38.62
22-08-2019	565	695	565	630	2100	615.5	683.29	714.26	707.345	52.23
23-08-2019	630	630	580	580	4200	615	680.94	713.327	707.095	44.13
26-08-2019	590	590	560	590	3300	614.8	678.69	712.36	706.895	45.93
27-08-2019	590	590	560	585	5200	614.5	676.39	711.36	706.67	45.15
28-08-2019	565	580	565	570	2500	613.9	673.94	710.327	706.445	42.78
29-08-2019	590	600	565	565	6200	613.4	671.49	709.26	706.32	41.99
30-08-2019	595	630	595	630	1600	614.4	669.69	708.427	706.52	53.91
02-09-2019	575	625	575	575	64600	614	667.29	707.26	706.52	45.41
03-09-2019	570	575	550	560	112900	612.2	664.74	705.993	706.395	43.40
04-09-2019	555	580	550	575	27800	610.5	662.34	704.693	706.12	45.97
05-09-2019	555	570	555	570	124500	609	659.84	703.393	705.87	45.23
06-09-2019	560	570	560	560	3400	607.5	657.29	702.127	705.47	43.72
09-09-2019	560	570	560	570	5700	606.2	654.79	700.893	705.17	45.68
10-09-2019	565	565	550	560	75600	605.2	652.19	699.66	704.845	44.03
11-09-2019	570	610	570	580	58500	604.6	649.84	698.527	704.645	48.07
12-09-2019	580	580	565	575	7800	603.9	647.39	697.393	704.37	47.15
13-09-2019	575	575	570	570	2500	603.1	644.79	696.227	704.07	46.20
16-09-2019	570	570	570	570	200	602.5	642.19	694.96	703.745	46.20
17-09-2019	570	570	560	560	18100	601.7	639.49	693.66	703.22	44.14
18-09-2019	560	560	560	560	0	600.9	636.79	692.36	702.545	44.14
19-09-2019	550	560	545	545	23400	599.8	633.94	690.993	701.745	40.97
20-09-2019	545	550	545	550	4400	598.8	631.09	689.66	701.07	42.46
23-09-2019	550	555	550	550	22000	597.7	628.29	688.327	700.345	42.46
24-09-2019	550	635	550	635	3100	598.4	626.34	687.56	699.945	61.54
25-09-2019	595	595	555	560	3300	597.6	623.64	686.16	699.195	46.79
26-09-2019	565	565	560	560	700	596.7	620.89	684.56	698.37	46.79
27-09-2019	560	570	560	560	72700	594.9	618.14	682.96	697.645	46.79
30-09-2019	545	545	545	545	7800	593	615.24	681.293	696.795	44.15
01-10-2019	545	555	535	540	17000	592.1	612.29	679.56	695.845	43.27
02-10-2019	590	590	530	530	3600	590.2	609.19	677.76	694.82	41.50
03-10-2019	530	530	530	530	0	588.3	606.14	675.993	693.77	41.50
04-10-2019	530	555	530	555	6600	587.3	603.29	674.36	692.72	47.72
07-10-2019	555	555	510	545	41100	585.8	600.34	672.693	691.595	45.63
08-10-2019	545	545	545	545	0	584.3	597.44	671.027	690.57	45.63
09-10-2019	555	600	520	525	25500	582.4	596.39	669.227	689.47	41.42
10-10-2019	575	575	575	575	100	581.5	596.14	667.76	688.645	53.07
11-10-2019	575	575	575	575	0	581	596.74	666.293	687.97	53.07
14-10-2019	530	535	520	535	10700	579.2	597.49	664.593	687.07	44.80
15-10-2019	535	535	535	535	0	577.4	598.3	662.893	686.245	44.80
16-10-2019	520	520	520	520	200	575.7	597.85	661.06	685.245	41.96
17-10-2019	535	535	515	520	22100	572.4	596.45	659.193	684.17	41.96
18-10-2019	520	520	520	520	1300	569.8	595	657.393	683.17	41.96
21-10-2019	520	520	510	520	3800	567	593.55	655.427	682.07	41.96
22-10-2019	515	520	515	520	5100	564.4	592	653.493	681.045	41.96
23-10-2019	510	520	500	520	4800	562.5	590.5	651.56	680.045	41.96
24-10-2019	520	520	500	520	15000	560.4	589.05	649.593	679.045	41.96
25-10-2019	520	520	520	520	0	558.3	587.6	647.66	677.87	41.96
28-10-2019	500	520	500	510	24200	556.9	586.35	645.627	676.77	38.98
29-10-2019	520	520	510	510	300	555.5	585.55	643.593	675.77	38.98
30-10-2019	510	510	500	500	45500	554.2	584.55	641.493	674.695	36.01
31-10-2019	500	530	500	530	7800	552.2	583.85	639.593	673.745	48.65
01-11-2019	535	560	530	530	18400	551.2	583.1	637.693	672.795	48.65
04-11-2019	500	500	500	500	2400	549.4	582.1	635.593	671.62	39.58
05-11-2019	500	500	484	484	88400	547.38	580.94	633.387	670.365	35.75
06-11-2019	480	480	470	470	14200	545.38	579.64	631.087	669.09	32.77
07-11-2019	470	470	470	470	131700	543.48	578.44	628.82	667.815	32.77
08-11-2019	470	472	470	472	13900	540.32	577.36	626.567	666.4	33.69
11-11-2019	472	472	472	472	13000	538.26	576.13	624.28	665.01	33.69
12-11-2019	472	472	460	460	37200	536.26	574.23	621.913	663.56	30.76
13-11-2019	458	460	458	460	4400	533.96	572.23	619.547	662.01	30.76
14-11-2019	458	458	452	452	200	531.6	570.3	617.093	660.445	28.83
15-11-2019	454	454	450	450	900	529.4	568.45	614.66	658.945	28.35
18-11-2019	450	450	430	430	2700	526.6	566.4	612.06	657.32	24.04
19-11-2019	410	414	360	360	24700	522.6	563.9	608.993	655.395	15.29
20-11-2019	362	362	362	362	700	518.24	561.42	605.973	653.455	16.23
21-11-2019	370	450	370	438	7900	515.5	559.7	603.427	651.92	42.36
22-11-2019	362	500	362	438	7400	512.86	557.98	600.813	650.385	42.36
25-11-2019	438	438	438	438	0	510.22	556.36	598.2	648.775	42.36
26-11-2019	470	470	470	470	100	508.42	555.06	595.8	647.35	50.49
27-11-2019	490	490	466	466	200	506.54	553.72	593.373	645.905	49.55
28-11-2019	466	466	466	466	0	504.96	552.38	590.947	644.485	49.55
29-11-2019	466	466	466	466	0	503.28	551.04	588.487	643.065	49.55
02-12-2019	466	466	466	466	0	501.6	549.65	586.06	641.645	49.55
03-12-2019	466	466	466	466	0	498.22	548.31	583.633	640.225	49.55
04-12-2019	466	466	466	466	0	496.34	546.97	581.207	638.705	49.55
05-12-2019	466	466	466	466	0	494.46	545.58	578.747	637.035	49.55
06-12-2019	486	486	390	390	107800	491.06	542.98	575.78	634.985	31.08
09-12-2019	390	390	390	390	500	487.96	540.48	572.813	632.96	31.08
10-12-2019	380	480	380	450	143300	486.16	539.13	570.247	631.21	48.62
11-12-2019	430	482	410	462	4100	484.8	537.5	567.727	629.52	51.29
12-12-2019	462	462	462	462	0	483.44	535.87	565.24	627.855	51.29
13-12-2019	462	462	462	462	0	481.58	534.44	562.72	626.165	51.29
16-12-2019	462	480	380	476	1200	480.2	533	560.293	624.57	54.71
17-12-2019	476	480	442	450	10500	478.3	531.3	557.727	622.845	47.96
18-12-2019	450	478	440	478	500	477.36	529.88	556.713	621.26	54.48
19-12-2019	460	460	444	450	3600	474.86	528.18	555.713	619.535	48.01
20-12-2019	450	478	450	478	2000	472.92	526.96	555.467	617.95	53.90
23-12-2019	420	422	412	412	8200	470.46	524.83	555.147	616.06	41.85
26-12-2019	432	432	430	430	200	468.36	522.88	554.987	614.26	45.44
27-12-2019	420	530	420	480	66800	467.56	521.63	554.42	612.685	53.93
30-12-2019	470	525	452	460	77800	466.36	519.38	553.087	610.985	50.54
02-01-2020	460	498	458	460	11700	465.16	517.48	551.72	609.335	50.54
03-01-2020	460	496	460	496	70400	464.68	515.84	550.593	607.74	56.27
06-01-2020	494	525	432	488	83800	464.04	514.22	549.347	606.13	54.76
07-01-2020	474	474	466	466	3100	462.96	512.73	547.987	604.41	50.70
08-01-2020	464	500	428	430	7200	461.16	510.78	546.42	602.485	44.85
09-01-2020	432	480	432	476	73100	460.28	509.29	545.16	600.815	52.41
10-01-2020	490	500	454	498	4800	460.04	508.47	544.247	599.23	55.55
13-01-2020	482	490	462	490	2800	459.64	507.57	543.58	597.605	54.15
14-01-2020	472	498	452	498	15800	459.6	506.9	542.9	596.02	55.36
15-01-2020	498	498	498	498	0	458.96	505.58	542.22	594.435	55.36
16-01-2020	496	496	482	496	700	458.28	504.74	541.493	592.84	54.94
17-01-2020	488	496	482	496	400	458.2	503.8	540.8	591.245	54.94
20-01-2020	482	494	482	494	200	458.4	502.89	540.093	589.64	54.46
21-01-2020	490	490	486	486	20600	458.72	502.05	539.333	587.995	52.48
22-01-2020	486	486	486	486	100	459.04	501.26	538.64	586.375	52.48
23-01-2020	486	486	486	486	0	459.32	499.82	538.013	584.755	52.48
24-01-2020	472	484	472	478	400	459.44	498.85	537.233	583.07	50.21
27-01-2020	462	478	462	478	200	459.8	498.03	536.087	581.385	50.21
28-01-2020	478	478	478	478	0	460.16	497.06	534.873	579.7	50.21
29-01-2020	442	478	440	478	10700	460.68	496.14	533.76	577.99	50.21
30-01-2020	462	462	462	462	100	460.92	495.16	532.607	576.225	44.97
31-01-2020	458	458	458	458	30000	461.48	494.04	531.427	574.415	43.74
03-02-2020	456	470	360	466	114500	463.6	493.1	530.467	572.645	46.87
04-02-2020	470	484	470	474	57000	465.84	492.04	529.56	570.94	49.87
05-02-2020	472	472	466	466	57100	466.4	490.95	528.6	569.17	47.01
06-02-2020	482	482	480	480	56900	467.24	490.05	527.733	567.42	52.18
07-02-2020	480	480	478	480	57300	468.08	489.15	526.933	565.67	52.18
10-02-2020	480	500	480	500	2300	468.68	488.55	526.267	564.02	58.83
11-02-2020	500	500	500	500	0	469.36	487.95	525.6	562.37	58.83
12-02-2020	500	500	500	500	0	470.04	487.5	524.933	560.72	58.83
13-02-2020	498	500	498	500	2400	470.72	487	524.267	559.045	58.83
14-02-2020	450	500	450	500	200	471.4	486.5	523.567	557.395	58.83
17-02-2020	500	500	500	500	0	472.08	485.15	522.9	555.745	58.83
18-02-2020	452	500	442	492	24400	472.6	484.47	522.18	554.055	54.13
19-02-2020	490	500	472	480	1700	472.88	483.67	521.347	552.28	47.95
20-02-2020	480	500	462	478	1700	474.64	482.85	520.2	550.495	46.98
21-02-2020	496	496	496	496	100	476.76	482.36	519.24	548.8	55.63
24-02-2020	442	496	442	496	1700	477.68	481.92	518.647	547.105	55.63
25-02-2020	474	494	474	494	16000	478.32	481.56	517.773	545.375	54.48
26-02-2020	488	490	488	490	300	478.88	481.16	516.873	543.65	52.17
27-02-2020	486	488	486	488	2500	479.4	480.49	516.093	541.89	51.00
28-02-2020	374	482	374	482	10200	479.52	479.86	515.173	540.1	47.57
02-03-2020	482	482	482	482	0	480.16	479.23	514.253	538.335	47.57
03-03-2020	480	480	478	478	300	480.16	478.76	513.307	537.575	45.22
04-03-2020	478	478	478	478	0	480.72	477.79	512.36	536.965	45.22
05-03-2020	478	500	462	494	7500	481.04	476.98	511.653	536.86	55.44
06-03-2020	490	490	488	488	700	482.56	476.51	510.74	537	51.56
09-03-2020	366	488	366	488	1300	483.72	476.04	509.827	537.17	51.56
10-03-2020	472	472	472	472	500	483.56	475.56	508.94	536.705	42.37
11-03-2020	454	500	432	500	1700	484.36	475.36	507.707	535.905	56.86
12-03-2020	450	498	450	498	200	485.12	475.14	506.693	535.07	55.78
13-03-2020	498	498	498	498	0	485.16	474.92	505.613	534.235	55.78
16-03-2020	496	496	496	496	200	485.32	474.68	504.587	533.34	54.58
17-03-2020	496	496	496	496	0	485.92	474.44	503.793	532.47	54.58
18-03-2020	490	490	490	490	100	487.12	474.14	502.893	531.595	50.78
19-03-2020	490	490	490	490	100	487.4	473.84	501.993	530.72	50.78
20-03-2020	488	488	488	488	100	487.2	473.62	501.38	529.985	49.44
23-03-2020	500	500	488	488	200	487.16	473.4	500.767	529.475	49.44
24-03-2020	488	488	454	488	400	486.96	473.28	500.253	528.915	49.44
26-03-2020	454	486	454	454	15500	486.08	472.52	499.08	528.185	31.76
27-03-2020	454	496	452	496	4800	486.08	472.18	498.52	527.64	53.76
30-03-2020	490	490	470	490	1600	485.96	472.08	497.853	527.09	51.22
31-03-2020	456	490	456	490	16600	485.88	472.14	497.22	526.54	51.22
01-04-2020	490	490	490	490	0	485.96	472.34	496.687	525.99	51.22
02-04-2020	500	500	488	492	1800	486.08	472.56	496.2	525.5	52.16
03-04-2020	492	492	492	492	0	486.2	472.76	495.28	525.06	52.16
06-04-2020	472	494	460	492	1300	486.48	472.96	494.727	524.545	52.16
07-04-2020	488	488	458	478	10000	486.48	473.14	494.18	523.685	44.63
08-04-2020	500	500	448	480	6300	486.52	473.34	493.547	522.785	45.84
09-04-2020	480	480	480	480	0	486.56	473.62	492.947	521.96	45.84
13-04-2020	466	490	448	448	129000	486.28	473.6	492.2	521.025	32.67
14-04-2020	448	448	420	420	64900	485.52	473.5	491.2	519.95	25.71
15-04-2020	420	420	392	392	35800	484.04	473.82	490.08	518.86	20.91
16-04-2020	392	392	392	392	2400	482.4	474.12	488.827	517.77	20.91
17-04-2020	392	392	392	392	0	480.92	473.66	487.607	516.68	20.91
20-04-2020	392	392	392	392	52600	479.16	473.2	486.42	515.59	20.91
21-04-2020	372	374	372	374	50300	477.04	472.56	485.113	514.46	18.00
22-04-2020	376	376	374	374	1700	474.52	471.6	483.873	513.33	18.00
23-04-2020	450	450	374	376	20700	472.04	470.7	482.647	512.21	19.45
24-04-2020	370	370	356	370	900	469.44	469.74	481.48	511.06	18.40
27-04-2020	356	462	348	362	9400	466.68	468.7	480.227	509.87	17.08
28-04-2020	362	450	350	420	32100	465.08	468.24	479.36	508.945	46.84
29-04-2020	450	450	392	392	57700	462.92	467.5	477.74	507.905	39.47
30-04-2020	386	392	370	392	2800	460.92	466.76	476.62	506.865	39.47
04-05-2020	420	420	388	388	2700	459.08	465.98	475.473	505.78	38.47
05-05-2020	388	388	380	388	300	457.28	465.96	474.327	504.47	38.47
06-05-2020	380	388	380	388	25100	455.12	465.94	473.28	503.21	38.47
08-05-2020	380	384	380	384	9400	452.88	465.28	472.24	502.205	37.29
11-05-2020	384	420	384	420	1200	451.4	464.86	471.507	501.18	51.68
12-05-2020	400	420	400	420	500	450	464.44	470.773	500.155	51.68
13-05-2020	420	420	420	420	0	448.64	464.02	469.873	499.23	51.68
14-05-2020	416	416	416	416	900	447.32	463.42	469.013	498.21	50.09
15-05-2020	410	410	388	388	1200	445.44	462.8	467.967	497.05	40.63
18-05-2020	388	390	388	390	30500	443.68	461.92	467.067	495.9	41.48
19-05-2020	390	392	390	392	1000	441.96	461.34	465.847	494.76	42.37
20-05-2020	392	392	392	392	49600	439.92	460.48	464.627	493.72	42.37
26-05-2020	392	392	392	392	0	438	460.28	463.673	492.555	42.37
27-05-2020	392	392	392	392	0	436.08	459.9	462.72	491.39	42.37
28-05-2020	392	392	392	392	0	434.48	459.02	461.867	490.325	42.37
29-05-2020	372	402	372	402	6300	432.52	458.44	461.08	488.91	48.08
02-06-2020	376	378	376	378	1100	430.12	457.62	460.133	487.55	38.28
03-06-2020	378	378	370	372	112400	427.6	456.38	459.147	486.11	36.29
04-06-2020	402	450	402	450	200	426.68	456	458.68	485.11	63.14
05-06-2020	450	460	448	460	47300	425.96	455.94	458.28	484.335	65.16
08-06-2020	450	450	450	450	800	425.16	456.14	457.813	483.46	61.52
09-06-2020	460	460	450	450	15000	424.36	455.88	457.347	482.585	61.52
10-06-2020	452	462	452	460	22500	423.8	455.5	457.013	481.985	63.86
11-06-2020	470	510	470	510	60400	424.24	455.7	457.013	481.635	72.79
12-06-2020	478	510	478	505	3000	424.58	455.77	457.047	481.335	70.90
15-06-2020	505	505	470	480	900	425.1	455.59	456.713	480.585	62.22
16-06-2020	480	500	480	500	95200	425.18	455.63	456.513	480.185	65.83
17-06-2020	500	625	500	570	228500	426.78	456.37	456.98	480.085	74.86
18-06-2020	570	570	535	535	62800	427.68	456.78	457.32	479.835	65.53
19-06-2020	535	565	515	540	11600	428.68	457.32	457.787	479.685	66.18
22-06-2020	545	545	515	545	23200	429.74	457.91	458.287	479.585	66.85
23-06-2020	545	680	545	570	6500	431.3	458.75	458.94	479.285	70.05
24-06-2020	540	540	535	535	2500	432.16	459.32	459.36	479.085	61.15
25-06-2020	530	535	530	535	4800	433.3	459.89	459.86	478.96	61.15
26-06-2020	535	600	505	600	1200	435.7	461.11	460.793	479.085	69.50
29-06-2020	600	600	560	580	11800	437.7	462.13	461.647	479.135	64.88
30-06-2020	575	580	575	580	3900	440.34	463.31	462.513	479.235	64.88
01-07-2020	600	600	550	600	31600	443.94	464.73	463.647	479.385	67.39
02-07-2020	560	600	560	595	29100	448	466.02	465.213	479.56	66.12
03-07-2020	595	595	560	585	108500	451.86	467.13	466.7	479.585	63.53
06-07-2020	585	585	565	575	1400	455.52	468.22	467.613	479.585	60.96
07-07-2020	560	575	535	535	266400	458.38	468.77	468.26	479.41	51.92
08-07-2020	610	610	530	550	121700	461.9	469.47	469.007	479.31	54.63
09-07-2020	550	560	550	560	29100	465.62	470.07	469.607	479.31	56.40
10-07-2020	560	580	540	540	94700	468.9	470.47	470.1	479.21	52.03
13-07-2020	540	540	540	540	0	472.3	470.87	470.593	479.185	52.03
14-07-2020	580	580	580	580	100	476.66	471.67	471.353	479.335	59.34
15-07-2020	545	550	545	550	1600	479.26	472.17	471.913	479.335	52.84
16-07-2020	610	610	535	535	9100	482.12	472.52	472.373	478.835	49.89
17-07-2020	620	620	560	560	13200	485.48	473.2	473	478.835	54.45
20-07-2020	620	620	565	565	400	489.02	474.05	473.66	478.86	55.33
21-07-2020	600	600	540	560	50400	492.46	474.87	474.793	478.86	54.20
22-07-2020	600	600	540	540	52100	495.5	475.31	475.793	478.835	49.85
23-07-2020	590	590	540	545	24500	498.72	475.8	476.427	478.86	50.91
24-07-2020	545	575	540	545	29200	501.22	476.31	476.98	478.935	50.91
27-07-2020	545	545	545	545	2500	503.72	476.86	477.533	479.01	50.91
28-07-2020	585	590	540	590	760700	507.12	477.88	478.387	479.185	60.34
29-07-2020	600	610	590	600	316700	510.8	479.06	479.213	479.46	62.09
30-07-2020	600	610	585	585	42400	514.74	480.09	480.113	479.66	57.97
03-08-2020	680	680	545	545	21300	517.84	480.76	480.56	479.76	48.70
04-08-2020	545	595	545	595	27200	521.9	481.93	481.527	479.86	57.79
05-08-2020	570	570	555	565	9000	525.36	482.64	482.107	479.81	51.85
06-08-2020	580	585	565	565	6700	528.82	483.41	483.127	479.96	51.85
07-08-2020	565	605	555	555	33900	532.08	484.08	483.96	480.06	49.87
10-08-2020	605	605	600	600	400	536.24	485.36	484.76	480.46	57.70
11-08-2020	580	595	565	565	2200	539.5	486.01	485.46	480.685	51.03
12-08-2020	565	565	565	565	500	543.24	486.68	486.16	480.91	51.03
13-08-2020	565	565	565	565	600	547.1	487.35	486.62	481.135	51.03
14-08-2020	565	590	565	565	2300	549.4	488.04	487.133	481.36	51.03
18-08-2020	560	590	560	590	5700	552	488.98	487.96	481.71	55.92
19-08-2020	560	560	560	560	100	554.2	489.68	488.827	481.91	49.52
24-08-2020	590	590	560	565	5000	556.5	490.43	489.42	482.135	50.54
25-08-2020	565	565	565	565	0	558.6	491.2	489.867	482.41	50.54
26-08-2020	565	565	565	565	100	559.7	491.97	490.367	482.685	50.54
27-08-2020	540	560	540	545	50900	560.5	492.54	490.68	482.91	45.92
28-08-2020	545	560	540	545	54300	561.8	493.45	490.993	482.985	45.92
31-08-2020	535	565	535	565	25100	563.1	494.14	491.453	483.16	51.10
01-09-2020	555	555	555	555	400	562.8	494.79	491.847	483.435	48.60
02-09-2020	555	555	555	555	5100	563.2	495.44	492.253	483.79	48.60
03-09-2020	555	555	555	555	100	563.5	496.09	492.713	484.215	48.60
04-09-2020	555	555	555	555	300	563.7	496.72	493.173	484.64	48.60
07-09-2020	555	555	555	555	1400	563.4	497.35	493.633	485.055	48.60
08-09-2020	565	595	540	540	3800	563.5	497.83	494.047	485.395	43.91
09-09-2020	545	545	505	545	57300	563.7	498.5	494.493	485.82	45.79
10-09-2020	585	585	540	580	2000	563.3	499.5	495.173	486.42	56.70
11-09-2020	545	545	545	545	400	562.6	500.15	495.62	486.885	46.60
14-09-2020	525	545	515	525	1600	561.5	500.92	496.04	487.26	42.00
15-09-2020	560	600	550	600	70500	561.5	502.72	496.987	488.11	58.54
16-09-2020	600	600	595	595	800	561.5	504.75	497.847	489.285	57.36
17-09-2020	595	595	595	595	0	561.7	506.78	498.653	490.45	57.36
18-09-2020	595	595	595	595	200	562.1	508.81	499.513	491.235	57.36
21-09-2020	595	595	595	595	100	563.3	510.84	500.28	492.02	57.36
22-09-2020	595	595	555	555	200	563.4	512.65	500.78	492.605	47.18
23-09-2020	555	555	530	550	4900	563.2	514.41	501.113	493.005	46.08
24-09-2020	525	575	525	570	172800	563.8	516.35	501.58	493.525	51.00
25-09-2020	550	590	550	560	400	564.2	518.25	501.98	493.995	48.61
28-09-2020	585	585	560	560	500	563.8	520.23	502.38	494.465	48.61
29-09-2020	560	560	560	560	600	564	521.63	502.78	494.935	48.61
30-09-2020	540	540	535	540	2300	564.1	523.11	503.047	495.305	43.51
01-10-2020	550	585	550	580	10300	564.5	524.99	503.633	495.875	53.92
02-10-2020	555	575	555	575	200	564.7	526.86	504.267	496.42	52.62
05-10-2020	575	575	540	540	11100	564.3	528.38	504.68	497.17	44.50
06-10-2020	540	560	540	560	13300	564.7	530.1	505.107	498.02	49.31
07-10-2020	560	600	555	595	1200	565.7	532.21	505.767	498.745	56.43
08-10-2020	595	595	580	585	34000	566.5	533.86	506.373	499.36	54.09
09-10-2020	585	585	560	570	5500	567	535.36	506.907	499.9	50.70
12-10-2020	565	625	565	575	31000	566.7	536.91	507.487	500.465	51.79
13-10-2020	575	575	565	565	2300	566	538.4	508.04	500.91	49.44
14-10-2020	595	595	595	595	12000	566.2	540.47	508.793	501.635	55.89
15-10-2020	600	610	570	570	2800	566.7	542.27	509.407	502.095	50.15
16-10-2020	570	570	555	555	200	565.9	543.9	509.92	502.62	47.03
19-10-2020	555	560	550	550	2600	565.6	545.48	510.293	502.98	46.00
20-10-2020	550	550	550	550	0	565.3	547.06	510.707	503.67	46.00
21-10-2020	555	580	555	580	2000	565.8	548.94	511.32	504.42	53.13
22-10-2020	580	625	550	550	18800	564.8	550.52	511.84	504.77	46.52
23-10-2020	590	590	560	560	1800	564.7	552.1	512.24	505.27	48.80
26-10-2020	560	615	560	605	30600	565.5	554.37	512.953	505.995	57.60
27-10-2020	605	660	600	645	158800	567.1	557.1	513.933	506.74	63.58
02-11-2020	645	655	600	600	14200	567.8	558.6	514.627	507.3	54.30
03-11-2020	565	670	565	670	118700	569.4	560.7	515.787	508.32	63.28
04-11-2020	670	670	625	625	1400	570.7	562.45	516.687	509.295	55.70
05-11-2020	600	600	590	595	12900	571.3	563.9	517.387	509.89	51.29
06-11-2020	595	600	590	590	3300	571.8	565.2	518.067	510.35	50.57
09-11-2020	590	625	585	585	3100	572.2	565.95	518.713	510.825	49.82
10-11-2020	655	655	635	635	3100	574	567.25	519.693	511.51	56.74
11-11-2020	650	650	595	595	35000	575	568.4	520.633	511.995	50.71
12-11-2020	595	595	580	590	113600	575.5	569.3	521.26	512.465	50.00
13-11-2020	580	600	570	600	15500	576.4	569.6	521.993	512.985	51.47
16-11-2020	600	600	565	565	20600	576.6	569.9	522.493	513.34	46.32
17-11-2020	575	585	575	585	13700	577.2	570.35	523.127	513.835	49.44
18-11-2020	585	585	565	585	4300	577.8	570.75	523.747	514.33	49.44
19-11-2020	580	585	580	585	1500	578.4	570.9	524.367	514.825	49.44
20-11-2020	585	590	585	585	400	579.3	571.4	524.987	515.36	49.44
23-11-2020	565	580	550	570	13200	579.8	571.75	525.6	515.82	46.71
24-11-2020	570	575	570	575	45000	579.7	571.5	526.233	516.305	47.74
25-11-2020	575	575	570	575	33400	580.3	571.45	526.867	516.79	47.74
26-11-2020	575	585	550	585	1700	581.5	571.5	527.78	517.405	50.00
27-11-2020	575	575	555	570	2200	580.9	571.2	528.78	517.965	46.74
30-11-2020	570	595	570	570	3600	580.4	570.95	529.967	518.485	46.74
01-12-2020	560	575	560	575	1100	580	570.85	531.187	518.99	48.05
02-12-2020	575	575	555	555	23300	579.2	570.65	532.273	519.435	43.45
03-12-2020	580	580	545	555	358900	578.4	570.85	533.36	519.81	43.45
04-12-2020	555	560	545	550	3600	578.3	570.85	534.533	520.16	42.27
07-12-2020	560	670	560	630	245300	579.9	571.55	536.24	520.81	60.61
08-12-2020	620	785	620	785	1336900	584.2	574	538.967	522.235	76.31
10-12-2020	835	975	785	850	588200	590	577.1	542.167	523.985	79.92
11-12-2020	850	1060	850	1060	245700	600	581.9	546.82	526.785	86.88
14-12-2020	1070	1325	1060	1080	524200	610.4	587.2	551.22	529.685	87.33
15-12-2020	1085	1200	1085	1100	661300	621.6	592.85	555.94	532.685	87.79
16-12-2020	1100	1200	1100	1110	89000	632.2	598.35	560.727	535.775	88.02
17-12-2020	1110	1110	1035	1085	229000	642.4	603.55	565.373	538.8	83.77
18-12-2020	1085	1085	1010	1030	2598000	652.2	608.25	569.653	541.56	75.17
21-12-2020	1025	1100	1005	1090	282600	662.8	613.75	574.333	544.53	77.84
22-12-2020	1100	1110	1055	1100	256300	672.9	619.3	579.107	547.55	78.26
23-12-2020	1100	1135	1025	1025	904800	681.7	624.1	583.14	550.205	67.87
28-12-2020	1025	1050	990	1050	1105100	691.3	629.15	587.34	553.005	69.33
29-12-2020	1050	1050	980	1025	1942600	700.3	633.5	591.373	555.69	66.10
30-12-2020	1010	1010	955	995	110500	708.9	637.45	595.233	558.255	62.34
04-01-2021	995	1000	995	1000	1400	717	641.6	599.313	560.845	62.72
05-01-2021	1025	1200	1005	1100	27100	727.6	647.15	604.047	563.955	69.38
06-01-2021	1085	1085	1025	1030	219300	737.1	651.5	608.3	566.715	61.14
07-01-2021	1020	1025	960	995	209600	746	655.8	612.32	569.22	57.47
08-01-2021	980	1025	980	1025	98800	755.5	660.4	616.54	571.905	59.70
11-01-2021	1025	1025	1000	1000	51500	763.9	664.85	620.593	574.465	57.01
12-01-2021	1000	1060	980	1030	156800	773.5	669.15	624.847	577.255	59.38
13-01-2021	1030	1050	1030	1040	49800	783.1	673.9	629.1	579.955	60.16
14-01-2021	1040	1125	1025	1125	91700	793.5	679.5	634.08	583.09	66.16
15-01-2021	1125	1125	1050	1115	174900	802.9	685	639.033	586.175	64.93
18-01-2021	1165	1190	1100	1190	90200	814.7	691.25	643.967	589.645	69.53
19-01-2021	1195	1240	1110	1110	560300	823.5	696.45	648.3	592.715	60.42
20-01-2021	1110	1180	1035	1180	106000	834.6	702.65	653.167	596.165	64.77
21-01-2021	1180	1225	1125	1160	28600	845.9	708.6	657.9	599.515	62.65
22-01-2021	1160	1215	1115	1215	229900	858.4	715.1	662.933	603.15	65.95
25-01-2021	1215	1500	1180	1450	267600	875.7	723.95	669.2	607.96	75.79
26-01-2021	1450	1500	1350	1350	33400	890	732	674.833	612.27	66.93
27-01-2021	1350	1350	1260	1260	276800	903.3	739.15	680.033	616.3	60.11
28-01-2021	1175	1295	1175	1290	329400	917.3	746.4	685.3	620.27	61.52
29-01-2021	1290	1365	1235	1310	214700	931.5	753.95	690.233	624.37	62.47
01-02-2021	1310	1390	1310	1350	90100	947.2	761.9	695.667	628.67	64.36
02-02-2021	1360	1360	1265	1275	37200	961	769.1	700.567	632.595	58.41
03-02-2021	1275	1380	1275	1360	38000	976.5	777.15	706	636.935	62.63
04-02-2021	1360	1370	1270	1290	24700	990.6	784.5	710.8	640.925	57.46
05-02-2021	1290	1290	1200	1285	22700	1004.6	791.95	715.8	644.89	57.10
08-02-2021	1285	1285	1235	1250	24200	1018.2	799	720.567	648.75	54.50
09-02-2021	1260	1285	1245	1245	6200	1031.6	805.65	724.867	652.575	54.12
10-02-2021	1250	1290	1160	1290	44000	1045.9	813.1	729.6	656.625	57.01
11-02-2021	1290	1350	1290	1330	37500	1060.8	821.15	734.6	661.035	59.46
15-02-2021	1330	1390	1330	1385	28900	1077.1	829	739.833	665.86	62.61
16-02-2021	1385	1385	1310	1320	88300	1092.1	836.25	744.667	670.5	56.98
17-02-2021	1320	1390	1300	1350	72300	1107.6	843.8	749.767	675.29	58.82
18-02-2021	1350	1350	1340	1340	1500	1123.3	851.25	754.867	680.03	57.93
19-02-2021	1330	1330	1250	1250	300	1137.2	857.8	759.633	684.32	50.52
22-02-2021	1250	1350	1240	1320	30600	1152.6	865.45	764.767	689.05	55.31
23-02-2021	1380	1380	1300	1350	18000	1167	873.45	770.033	693.93	57.22
24-02-2021	1335	1380	1260	1270	40500	1176.7	880.45	774.9	698.4	50.96
25-02-2021	1270	1275	1270	1275	38300	1185.2	887.6	779.8	702.925	51.32
26-02-2021	1300	1300	1270	1280	32100	1189.6	894.8	784.467	707.515	51.70
01-03-2021	1280	1480	1280	1360	116300	1195.2	902.8	789.867	712.215	57.43
02-03-2021	1360	1360	1360	1360	0	1200.4	911	795.367	717.055	57.43
03-03-2021	1360	1360	1360	1360	0	1205.4	918.8	800.7	721.895	57.43
04-03-2021	1360	1360	1360	1360	0	1210.9	926.65	806	726.755	57.43
05-03-2021	1360	1360	1360	1360	0	1217.5	934.85	811.333	731.615	57.43
08-03-2021	1360	1360	1360	1360	0	1222.9	942.85	816.8	736.475	57.43
09-03-2021	1360	1360	1360	1360	0	1228.1	950.5	822.233	741.355	57.43
10-03-2021	1360	1360	1360	1360	0	1234.8	958.25	827.667	746.055	57.43
12-03-2021	1360	1360	1360	1360	0	1241	966.15	833.1	750.755	57.43
15-03-2021	1360	1360	1360	1360	0	1247.7	974	838.233	755.455	57.43
16-03-2021	1360	1360	1360	1360	0	1255	981.95	843.3	760.175	57.43
17-03-2021	1360	1360	1360	1360	0	1262.2	989.6	848.467	765.035	57.43
18-03-2021	1360	1360	1360	1360	0	1267.4	997.5	853.9	769.885	57.43
19-03-2021	1360	1360	1360	1360	0	1274	1005.55	859	774.725	57.43
22-03-2021	1360	1360	1360	1360	0	1281.3	1013.65	864.3	779.565	57.43
23-03-2021	1360	1360	1360	1360	0	1288	1021.75	869.6	784.405	57.43
24-03-2021	1360	1360	1360	1360	0	1295.2	1029.55	874.967	789.245	57.43
25-03-2021	1360	1360	1360	1360	0	1301.8	1037.65	880.033	794.085	57.43
26-03-2021	1360	1360	1360	1360	0	1308.2	1045.65	885.333	798.875	57.43
29-03-2021	1360	1360	1360	1360	0	1312.9	1053.2	890.633	803.785	57.43
30-03-2021	1360	1360	1360	1360	0	1317.8	1060.35	895.933	808.725	57.43
31-03-2021	1360	1360	1360	1360	0	1321.2	1067.95	901.233	813.275	57.43
01-04-2021	1360	1360	1360	1360	0	1326.2	1074.85	906.367	817.775	57.43
05-04-2021	1360	1360	1360	1360	0	1329.8	1082.2	911.7	822.325	57.43
06-04-2021	1360	1360	1360	1360	0	1333.8	1089.85	917	826.875	57.43
07-04-2021	1360	1360	1360	1360	0	1336.7	1097.55	922.3	831.375	57.43
08-04-2021	1360	1360	1360	1360	0	1334.9	1105.3	927.6	835.625	57.43
09-04-2021	1360	1360	1360	1360	0	1335.1	1112.55	933.033	839.9	57.43
12-04-2021	1360	1360	1360	1360	0	1337.1	1120.2	938.467	844.3	57.43
13-04-2021	1360	1360	1360	1360	0	1338.5	1127.9	943.767	848.6	57.43
14-04-2021	1360	1360	1360	1360	0	1339.5	1135.5	949.133	852.55	57.43
15-04-2021	1360	1360	1360	1360	0	1339.7	1143.45	954.5	856.675	57.43
16-04-2021	1360	1360	1360	1360	0	1341.4	1151.2	959.867	860.775	57.43
19-04-2021	1360	1360	1360	1360	0	1341.4	1158.95	965.233	864.85	57.43
20-04-2021	1360	1360	1360	1360	0	1342.8	1166.7	970.6	868.8	57.43
21-04-2021	1360	1360	1360	1360	0	1344.3	1174.45	976.067	872.925	57.43
22-04-2021	1360	1360	1360	1360	0	1346.5	1182.35	981.5	877.05	57.43
23-04-2021	1360	1360	1360	1360	0	1348.8	1190.2	986.7	880.85	57.43
26-04-2021	1360	1360	1360	1360	0	1350.2	1198.05	992.133	884.75	57.43
27-04-2021	1360	1360	1360	1360	0	1350.8	1205.8	997.7	888.65	57.43
28-04-2021	1360	1360	1360	1360	0	1350.3	1213.7	1002.767	892.45	57.43
29-04-2021	1360	1360	1360	1360	0	1351.1	1221.6	1007.867	896.275	57.43
30-04-2021	1360	1360	1360	1360	0	1351.3	1229.45	1012.967	900.15	57.43
03-05-2021	1360	1360	1360	1360	0	1351.7	1237.5	1018.067	904.075	57.43
04-05-2021	1360	1360	1360	1360	0	1353.9	1245.55	1023.167	908.2	57.43
05-05-2021	1360	1360	1360	1360	0	1354.7	1253.65	1028.533	912.25	57.43
06-05-2021	1360	1360	1360	1360	0	1354.9	1260.95	1033.933	916.25	57.43
07-05-2021	1360	1360	1360	1360	0	1356.7	1266.7	1039.2	920.35	57.43
10-05-2021	1360	1360	1360	1360	0	1358.4	1271.8	1044.533	924.45	57.43
11-05-2021	1360	1360	1360	1360	0	1360	1274.8	1049.867	928.35	57.43
17-05-2021	1360	1360	1360	1360	0	1360	1277.6	1055.2	932.4	57.43
18-05-2021	1360	1360	1360	1360	0	1360	1280.2	1060.667	936.525	57.43
19-05-2021	1360	1360	1360	1360	0	1360	1282.7	1065.867	940.525	57.43
20-05-2021	1360	1360	1360	1360	0	1360	1285.45	1071.1	944.5	57.43
21-05-2021	1360	1360	1360	1360	0	1360	1288.75	1076.567	948.5	57.43
24-05-2021	1360	1360	1360	1360	0	1360	1291.45	1081.9	952.6	57.43
25-05-2021	1360	1360	1360	1360	0	1360	1294.05	1087	956.675	57.43
27-05-2021	1360	1360	1360	1360	0	1360	1297.4	1092.167	960.75	57.43
28-05-2021	1360	1360	1360	1360	0	1360	1300.5	1097.433	964.825	57.43
31-05-2021	1360	1360	1360	1360	0	1360	1303.85	1102.667	968.675	57.43
02-06-2021	1360	1360	1360	1360	0	1360	1307.5	1107.967	972.475	57.43
03-06-2021	1360	1360	1360	1360	0	1360	1311.1	1113.067	976.35	57.43
04-06-2021	1360	1360	1360	1360	0	1360	1313.7	1118.333	980.425	57.43
07-06-2021	1360	1360	1360	1360	0	1360	1317	1123.7	984.25	57.43
08-06-2021	1360	1360	1360	1360	0	1360	1320.65	1129.1	988.225	57.43
09-06-2021	1360	1360	1360	1360	0	1360	1324	1134.5	992.2	57.43
10-06-2021	1360	1360	1360	1360	0	1360	1327.6	1139.7	996.225	57.43
11-06-2021	1360	1360	1360	1360	0	1360	1330.9	1145.1	1000.025	57.43
14-06-2021	1360	1360	1360	1360	0	1360	1334.1	1150.433	1004	57.43
15-06-2021	1360	1360	1360	1360	0	1360	1336.45	1155.467	1007.975	57.43
16-06-2021	1360	1360	1360	1360	0	1360	1338.9	1160.233	1011.95	57.43
17-06-2021	1360	1360	1360	1360	0	1360	1340.6	1165.3	1015.925	57.43
18-06-2021	1360	1360	1360	1360	0	1360	1343.1	1169.9	1019.775	57.43
21-06-2021	1360	1360	1360	1360	0	1360	1344.9	1174.8	1023.775	57.43
22-06-2021	1360	1360	1360	1360	0	1360	1346.9	1179.9	1027.75	57.43
23-06-2021	1360	1360	1360	1360	0	1360	1348.35	1185.033	1031.725	57.43
24-06-2021	1360	1360	1360	1360	0	1360	1347.45	1190.2	1035.7	57.43
25-06-2021	1360	1360	1360	1360	0	1360	1347.55	1195.033	1039.775	57.43
28-06-2021	1265	1700	1265	1285	45000	1358.5	1347.8	1199.633	1043.475	1.55
29-06-2021	1270	1300	1220	1295	17000	1357.2	1347.85	1204.333	1047.125	13.62
30-06-2021	1280	1280	1245	1280	4200	1355.6	1347.55	1208.867	1050.75	11.37
01-07-2021	1280	1600	1280	1600	243400	1360.4	1350.05	1215.767	1055.975	81.53
02-07-2021	1650	2000	1590	1990	1254700	1373	1357.2	1225.133	1063.15	90.94
05-07-2021	2090	2370	1980	2000	672300	1385.8	1363.6	1234.567	1070.375	91.07
06-07-2021	2000	2000	1860	1860	36100	1395.8	1369.3	1243.067	1076.9	75.31
07-07-2021	1740	1970	1730	1835	127900	1405.3	1374.8	1251.4	1083.375	72.89
08-07-2021	1835	1925	1830	1840	63700	1414.9	1380.7	1259.867	1089.85	73.07
09-07-2021	1780	1790	1715	1715	19800	1422	1385.4	1267.467	1095.525	61.64
12-07-2021	1710	1710	1595	1595	258900	1426.7	1388.45	1274.267	1100.775	53.06
13-07-2021	1650	1830	1600	1690	18500	1433.3	1392.05	1281.633	1106.6	58.04
14-07-2021	1850	1850	1680	1680	9700	1439.7	1395	1289.033	1112	57.35
15-07-2021	1680	1700	1680	1680	67900	1446.1	1398.6	1296.433	1117.425	57.35
16-07-2021	1680	1910	1600	1700	18200	1452.9	1402.1	1303.933	1122.95	58.50
19-07-2021	1800	1800	1670	1700	36100	1459.7	1405.7	1311.567	1128.475	58.50
21-07-2021	1660	1740	1640	1700	14600	1466.5	1410.2	1319.2	1134	58.50
22-07-2021	1750	2120	1745	2120	415400	1481.7	1418.2	1329.667	1141.825	75.64
23-07-2021	2200	2650	2140	2650	775700	1507.5	1431.2	1343.133	1152.325	84.40
26-07-2021	2850	3000	2470	2790	580700	1536.1	1446.4	1356.5	1163.425	85.84
27-07-2021	2800	2800	2620	2720	100800	1563.3	1460.85	1368.967	1174.225	81.76
28-07-2021	2800	2820	2540	2540	40400	1586.9	1473.45	1378.833	1184.125	72.24
29-07-2021	2540	2700	2520	2600	31600	1611.7	1485.85	1388.967	1194.325	73.35
30-07-2021	2650	2650	2500	2590	21500	1636.3	1498.15	1398.9	1204.575	72.83
02-08-2021	2600	2600	2520	2590	10800	1660.9	1510.45	1408.767	1214.625	72.83
03-08-2021	2700	2700	2420	2530	15100	1684.3	1522.15	1418.4	1224.4	69.38
04-08-2021	2540	2700	2500	2590	7200	1708.9	1534.45	1428.8	1234.65	70.87
05-08-2021	2590	2600	2420	2490	41200	1731.5	1545.75	1438.133	1244.3	65.18
06-08-2021	2640	2640	2510	2560	9100	1755.5	1557.75	1447.867	1254.125	67.17
09-08-2021	2570	2800	2490	2560	102600	1779.5	1569.75	1458.1	1264	67.17
10-08-2021	2550	2550	2410	2550	27500	1803.3	1581.65	1468.1	1273.9	66.54
12-08-2021	2650	2650	2380	2390	59800	1823.9	1591.95	1477.2	1282.975	57.31
13-08-2021	2400	2400	2300	2300	30800	1842.7	1601.35	1485.9	1291.65	52.86
16-08-2021	2300	2310	2180	2190	26400	1859.3	1609.65	1493.833	1299.625	47.96
18-08-2021	2190	2200	2040	2070	32400	1873.5	1616.75	1500.3	1307.125	43.26
19-08-2021	2190	2190	2070	2100	16100	1888.3	1624.15	1507.433	1314.85	44.72
20-08-2021	2000	2190	1985	2130	38300	1903.7	1631.85	1515	1322.75	46.21
23-08-2021	2140	2660	2140	2660	967800	1929.7	1644.85	1525.9	1333.3	64.45
24-08-2021	2750	3050	2550	2800	348400	1958.5	1659.25	1537.9	1344.4	67.58
25-08-2021	2800	2930	2800	2880	59900	1988.9	1674.45	1550.233	1356.05	69.25
26-08-2021	2870	3350	2740	3060	342600	2022.9	1691.45	1563.7	1368.55	72.65
27-08-2021	3090	3200	2960	3100	115400	2057.7	1708.85	1576.867	1381.025	73.36
30-08-2021	3250	3250	2980	3000	30700	2090.5	1725.25	1589.433	1392.8	68.59
31-08-2021	3000	3100	2980	3030	16200	2123.9	1741.95	1601.7	1404.95	69.24
01-09-2021	3030	3030	2980	3000	2700	2156.7	1758.35	1614.3	1416.6	67.74
02-09-2021	3000	3090	2790	3020	15800	2189.9	1774.95	1626.567	1428.575	68.23
03-09-2021	3020	3050	3020	3040	6100	2223.5	1791.75	1639.1	1440.8	68.75
06-09-2021	3040	3100	3020	3070	9400	2257.7	1808.85	1651.467	1453.2	69.54
07-09-2021	2960	3060	2960	3040	3000	2291.3	1825.65	1662.067	1465.475	67.68
08-09-2021	3040	3110	3010	3010	15400	2324.3	1842.15	1673.133	1477.35	65.79
09-09-2021	3010	3080	2990	3060	6900	2359.8	1859.15	1685.133	1489.675	67.42
10-09-2021	3040	3040	2980	3040	5500	2394.7	1875.95	1696.8	1501.925	66.06
13-09-2021	3040	3090	3040	3040	3100	2429.9	1892.75	1708.333	1514.125	66.06
14-09-2021	3090	3090	2950	3020	8500	2458.3	1909.35	1719.467	1526.4	64.55
15-09-2021	3020	3020	2860	2890	43400	2476.3	1924.65	1730.233	1537.925	55.63
16-09-2021	2890	3000	2840	2900	13200	2494.3	1940.05	1740.5	1549.5	56.13
17-09-2021	2900	3000	2880	2980	12700	2516.7	1956.25	1751.767	1561.475	60.03
20-09-2021	3080	3080	2900	3030	18500	2540.6	1972.95	1763.4	1573.7	62.29
21-09-2021	3030	3780	3020	3500	134100	2573.8	1994.35	1778.4	1588.35	75.99
22-09-2021	3800	4000	3450	3540	137800	2610.3	2016.15	1793.7	1603.175	76.77
23-09-2021	3640	3950	3640	3880	102400	2656	2041.35	1810.967	1619.7	82.06
24-09-2021	3890	4850	3710	4850	778100	2719.2	2076.25	1834.433	1641.025	89.45
27-09-2021	4850	5950	4850	5450	246400	2794.6	2117.15	1861.533	1665.425	91.72
28-09-2021	5550	6525	5125	6300	222800	2887	2166.55	1894.733	1694.075	93.77
29-09-2021	6300	7300	6300	6700	311000	2987	2219.95	1930.4	1724.7	94.46
30-09-2021	6700	7100	6475	6475	107000	3082.5	2271.1	1964.633	1754.3	88.49
01-10-2021	6475	6650	6025	6025	92400	3169	2317.75	1996.467	1781.65	77.89
04-10-2021	6000	6000	5625	5625	60700	3239.1	2360.4	2025.167	1807.025	69.88
05-10-2021	5500	5500	5250	5250	40100	3291.1	2399.3	2051.167	1830.125	63.30
06-10-2021	5000	5150	4890	4890	44600	3333.1	2434.6	2075.3	1850.65	57.69
07-10-2021	4850	5800	4550	5550	112100	3389.7	2476.5	2103.8	1874.15	63.99
08-10-2021	5750	5775	5175	5300	59500	3444.9	2515.9	2130.6	1895.35	60.33
11-10-2021	5300	5300	4930	4940	51400	3491.7	2551.7	2154.467	1914.65	55.41
12-10-2021	4940	4940	4900	4900	8200	3537.9	2587.1	2178.067	1933.65	54.87
13-10-2021	4900	4960	4800	4800	26700	3582.1	2621.5	2201	1952.1	53.48
14-10-2021	4800	4940	4800	4930	36000	3630.1	2657.2	2224.8	1971.325	55.07
15-10-2021	4930	4980	4730	4920	7700	3676.7	2692.8	2248.533	1990.775	54.92
18-10-2021	4920	4920	4580	4590	33500	3718.7	2725.1	2270.067	2008.275	49.90
19-10-2021	4590	5400	4590	4900	43900	3765.5	2760.5	2293.667	2027.275	54.14
21-10-2021	4950	4950	4800	4890	10500	3812.1	2795.8	2317.2	2046.6	53.98
22-10-2021	4950	4950	4680	4700	19700	3855.1	2829.2	2339.467	2064.85	50.92
25-10-2021	4700	4700	4400	4500	48600	3897.3	2860.6	2360.4	2082.225	47.85
26-10-2021	4500	4500	4260	4300	28100	3937.3	2890	2380	2098.75	44.93
27-10-2021	4300	5000	4260	4870	74100	3990.9	2925.1	2403.4	2118.1	53.62
28-10-2021	4870	4890	4640	4870	6900	4046.9	2960.2	2426.8	2136.95	53.62
29-10-2021	4870	4990	4710	4720	36100	4099.3	2993.8	2449.2	2155.4	51.15
01-11-2021	4750	5400	4620	4900	89600	4154.7	3029.2	2472.8	2174.925	53.89
02-11-2021	4800	5200	4800	4890	26800	4199.3	3064.5	2496.333	2194.25	53.71
03-11-2021	4890	5000	4750	4780	5800	4238.9	3098.7	2519.133	2213.15	51.67
04-11-2021	5100	5100	4800	4950	3100	4280.3	3134.6	2543.067	2232.75	54.55
05-11-2021	4950	4950	4800	4830	5100	4315.7	3169.3	2566.2	2251.7	52.18
08-11-2021	4900	5175	4830	5100	53900	4355.7	3206.7	2591.133	2271.575	56.73
09-11-2021	5000	5000	4880	4950	36500	4394.7	3242.6	2615.067	2290.75	53.68
10-11-2021	5000	5250	4950	5000	45700	4434.1	3279	2639.333	2309.8	54.55
11-11-2021	5000	5200	4990	5050	14100	4475.1	3315.9	2663.933	2329.5	55.46
12-11-2021	5150	5150	4840	5000	21700	4514.7	3352.3	2688.2	2348.6	54.29
15-11-2021	5000	5275	4900	5100	44200	4555.9	3389.7	2713.133	2368.3	56.28
16-11-2021	5125	5125	4930	5100	12000	4596.5	3427.1	2738.067	2387.725	56.28
17-11-2021	5000	5025	4950	5000	3800	4635.7	3463.5	2762.333	2405.475	53.58
18-11-2021	5000	5125	4950	5000	21600	4675.5	3499.9	2786.6	2423.725	53.58
19-11-2021	5000	5100	4950	5000	24800	4714.3	3537.05	2810.867	2442.425	53.58
22-11-2021	4900	5300	4900	4900	49200	4751.5	3573.1	2834.467	2460.475	50.55
23-11-2021	4900	4900	4780	4870	8500	4788.1	3609	2857.867	2478.275	49.65
24-11-2021	4870	5000	4850	5000	8000	4827.7	3643	2882.133	2496.525	53.53
25-11-2021	5150	5300	4850	5000	36400	4869.9	3673.1	2906.4	2515.15	53.53
26-11-2021	5000	5000	4870	4980	14900	4911.5	3702.9	2930.533	2533.25	52.81
29-11-2021	4980	4980	4850	4940	5400	4950.7	3733.7	2954.4	2551.5	51.30
30-11-2021	4930	5050	4600	4850	28300	4987.1	3763.85	2977.667	2569.325	48.00
01-12-2021	5025	5025	4920	4920	700	5015.5	3794.65	3001.4	2587.675	50.66
02-12-2021	4920	4920	4920	4920	200	5043.1	3826.7	3025.133	2606.05	50.66
03-12-2021	4950	4950	4800	4900	31100	5063.5	3859.75	3048.733	2624.1	49.82
06-12-2021	4900	5000	4800	4800	3000	5062.5	3890.85	3071.667	2641.45	45.71
07-12-2021	4800	4850	4800	4800	3500	5049.5	3922.05	3094.6	2658.525	45.71
08-12-2021	4850	4850	4850	4850	200	5020.5	3953.75	3117.867	2676.175	48.19
09-12-2021	4850	4850	4850	4850	300	4983.5	3985.25	3141.133	2693.675	48.19
10-12-2021	5050	5800	4950	5700	136000	4968	4025.25	3170.067	2715.475	72.73
13-12-2021	5975	6500	5400	6500	157700	4977.5	4073.25	3204.333	2741.725	81.57
14-12-2021	6500	7100	6050	6425	143700	4993.5	4116.3	3238.1	2767.25	78.99
15-12-2021	6425	6675	6200	6400	55700	5016.5	4153.8	3271.7	2792.5	78.10
16-12-2021	6400	6450	6000	6250	15900	5043.7	4188.4	3304.3	2817.4	72.80
17-12-2021	6250	6250	5825	5825	25600	5049.2	4219.45	3334.067	2840.15	60.32
20-12-2021	5825	5825	5425	5425	19500	5051.7	4248.3	3361.167	2860.875	51.40
21-12-2021	5425	5600	5275	5275	2100	5058.4	4275.05	3387.267	2880.45	48.50
22-12-2021	5200	5950	5100	5725	25700	5074.9	4306.4	3416.367	2902.275	56.44
23-12-2021	5975	6075	5725	5925	15300	5097.4	4339.75	3446.8	2925.1	59.43
24-12-2021	6300	6400	5850	6400	26000	5126.8	4378.45	3480.4	2950.3	65.49
27-12-2021	6450	6900	6200	6250	13200	5153.4	4415.05	3513	2974.75	62.32
28-12-2021	6200	6200	5825	5875	21600	5179.1	4448.9	3543.1	2997.325	55.14
29-12-2021	5850	6000	5750	5875	2100	5198.6	4482.05	3573.2	3019.9	55.14
30-12-2021	5875	5875	5525	5875	1300	5218.3	4515.2	3603.3	3042.475	55.14
03-01-2022	5975	5975	5475	5475	37300	5233.8	4544.45	3630.733	3063.05	47.81
04-01-2022	5425	5425	5100	5100	25500	5245.8	4571.55	3655.667	3081.75	42.14
05-01-2022	5100	5100	4750	4990	44800	5259.6	4598.45	3679.867	3099.9	40.62
06-01-2022	4990	5300	4910	5000	9300	5262.2	4626.55	3704.133	3118.1	40.83
07-01-2022	5000	5100	5000	5050	2300	5265.8	4656.35	3728.733	3136.55	41.93
10-01-2022	5050	5050	4700	4700	55300	5265.4	4682.35	3751	3153.25	36.78
11-01-2022	4650	4870	4650	4800	6500	5263.4	4709.05	3773.933	3170.45	39.08
12-01-2022	4800	4900	4760	4860	4700	5262.8	4731.05	3797.267	3187.95	40.48
13-01-2022	4710	4850	4520	4570	24500	5258.6	4748.75	3818.667	3204	36.15
14-01-2022	4570	4570	4540	4550	6400	5250.6	4765.45	3839.933	3219.95	35.87
17-01-2022	4550	4690	4540	4620	3500	5246.4	4781.05	3861.667	3236.25	37.72
18-01-2022	4640	4650	4640	4650	2300	5237.4	4796.55	3883.6	3252.7	38.54
19-01-2022	4660	4730	4660	4730	2500	5233	4813.85	3906.067	3269.55	40.77
20-01-2022	4730	4900	4730	4890	2900	5230.8	4832.45	3929.6	3287.2	45.07
21-01-2022	4890	4890	4890	4890	100	5227.6	4851.35	3953.133	3304.85	45.07
24-01-2022	4890	4890	4750	4870	1800	5225	4869.85	3976.533	3322.4	44.60
25-01-2022	4870	4870	4550	4860	9400	5220.2	4888.05	3999.867	3339.9	44.36
26-01-2022	4830	4860	4830	4860	2100	5215.4	4905.95	4023.2	3357.4	44.36
27-01-2022	4860	4860	4840	4840	2300	5212.2	4923.95	4046.4	3374.8	43.79
28-01-2022	4840	4840	4840	4840	100	5209	4942.25	4069.6	3392.2	43.79
31-01-2022	4850	4850	4840	4840	800	5205.8	4960.05	4093.3	3409.6	43.79
02-02-2022	4800	4800	4710	4710	2800	5202	4976.75	4116.067	3426.35	39.67
03-02-2022	4610	4710	4610	4680	3300	5198.2	4993.15	4138.733	3442.95	38.77
04-02-2022	4680	4950	4610	4940	10200	5197	5012.35	4161	3460.85	49.52
07-02-2022	4940	4940	4900	4900	500	5195	5032.45	4180.4	3478.55	48.12
08-02-2022	4900	4900	4900	4900	100	5193.4	5052.45	4199.733	3496.25	48.12
09-02-2022	4880	4900	4850	4900	1400	5192.6	5071.65	4220	3513.95	48.12
10-02-2022	4900	4900	4900	4900	400	5193.6	5090.35	4240.433	3531.65	48.12
11-02-2022	4900	4900	4680	4800	1700	5191.2	5103.35	4260.167	3548.85	43.94
14-02-2022	4760	4760	4760	4760	5000	5188	5115.55	4280.467	3565.85	42.36
15-02-2022	4760	4760	4550	4750	6600	5185	5124.25	4301.5	3582.8	41.95
16-02-2022	4750	4920	4740	4920	3700	5187.4	5124.95	4323.033	3600.6	50.64
17-02-2022	4920	4920	4920	4920	100	5189.8	5119.65	4344.633	3618.4	50.64
18-02-2022	4850	4920	4850	4920	1000	5191.2	5105.85	4366.233	3636.2	50.64
22-02-2022	4820	4820	4650	4800	6700	5190.2	5086.85	4386.9	3653.4	44.74
23-02-2022	4770	4920	4700	4920	600	5174.6	5071.3	4408.367	3671.2	50.90
24-02-2022	4920	4920	4900	4900	1700	5142.6	5060.05	4429.7	3688.9	49.90
25-02-2022	4800	4800	4770	4770	800	5109.5	5051.5	4447.367	3705.95	43.87
01-03-2022	4720	4760	4600	4760	4900	5076.7	5046.6	4461.433	3722.95	43.44
02-03-2022	4760	4760	4430	4680	16800	5045.3	5044.5	4474.033	3739.55	40.02
04-03-2022	4950	4950	4680	4730	12800	5023.4	5036.3	4487.433	3756.4	43.04
07-03-2022	4630	4630	4400	4400	23400	5002.9	5027.3	4499.833	3771.6	31.71
08-03-2022	4400	4400	4100	4200	18900	4981.4	5019.9	4510.5	3785.8	27.06
09-03-2022	4200	4280	4100	4200	4800	4950.9	5012.9	4521.233	3800	27.06
10-03-2022	4250	4250	4200	4200	2300	4916.4	5006.9	4531.967	3814.2	27.06
11-03-2022	4190	4190	4070	4100	13000	4870.4	4998.6	4542.433	3827.9	24.79
14-03-2022	4100	4100	4000	4000	9500	4825.4	4989.4	4551.833	3841.1	22.74
15-03-2022	4000	4500	4000	4140	31600	4790.7	4984.9	4562.833	3855	31.32
16-03-2022	4220	4230	4100	4190	2400	4757	4977.8	4573.7	3869.15	34.13
17-03-2022	4410	4730	4210	4250	7300	4724.5	4971.4	4584.967	3883.6	37.44
18-03-2022	4240	4730	4050	4250	24500	4700	4966.9	4596.3	3898.05	37.44
21-03-2022	4240	4710	4110	4150	48300	4681	4963.4	4608.033	3912	34.13
22-03-2022	4150	4200	4100	4150	42100	4664.2	4961.9	4620.367	3925.95	34.13
23-03-2022	4150	4200	4050	4150	5700	4647.2	4954.7	4633.433	3939.9	34.13
24-03-2022	4150	4160	4120	4140	1200	4629	4947.4	4647.233	3953.8	33.75
25-03-2022	4140	4400	4000	4190	64800	4618.8	4942.1	4661.167	3967.95	37.44
28-03-2022	4190	4200	4050	4140	54800	4605.6	4934.5	4674.567	3981.85	35.32
29-03-2022	4120	4190	4000	4170	17300	4591.8	4927.3	4684.633	3995.9	37.60
30-03-2022	4180	4180	4000	4090	5000	4582.2	4920.4	4693.233	4009.55	34.15
31-03-2022	4190	4190	4000	4100	2300	4573.2	4911.9	4701.367	4023.25	34.95
01-04-2022	4100	4140	4000	4090	7500	4562.6	4904.5	4708.233	4036.9	34.50
04-04-2022	4190	4190	3900	4100	10800	4551.6	4894.5	4714.9	4050.6	35.40
05-04-2022	4090	4100	4040	4100	6900	4539	4886	4722.233	4064.3	35.40
06-04-2022	4120	4130	3910	4100	23100	4523.2	4877	4729.367	4078	35.40
07-04-2022	4100	4100	3900	4100	5300	4507.4	4867.5	4736.7	4091.7	35.40
08-04-2022	4050	4100	4010	4100	1700	4492	4858.5	4743.9	4105.4	35.40
11-04-2022	3970	3990	3880	3880	9800	4472.4	4846.3	4749.5	4118	24.59
12-04-2022	3930	3970	3770	3960	10600	4454.4	4834.9	4755.433	4131	32.64
13-04-2022	4020	4020	3620	3900	32300	4435.6	4823.9	4761.167	4143.7	30.05
14-04-2022	3940	4020	3940	3990	1100	4418.6	4813.8	4767.7	4156.85	38.01
18-04-2022	3990	4090	3960	4050	3900	4402.8	4804.3	4774.3	4170.675	42.68
19-04-2022	4050	4060	3930	4040	2800	4389.4	4795.7	4780.967	4184.4	42.11
20-04-2022	3990	4000	3760	3760	34700	4371	4784.6	4785.767	4196.8	30.02
21-04-2022	3750	4000	3600	3600	27600	4344.2	4770.6	4789.633	4206.8	25.51
22-04-2022	3750	3920	3750	3880	6300	4323.8	4759.4	4796.233	4216.25	41.94
25-04-2022	3880	3880	3660	3880	4500	4303.4	4748.4	4802.767	4225.65	41.94
26-04-2022	3880	3880	3690	3860	11300	4282.6	4737.6	4808.633	4235.65	41.19
27-04-2022	3830	3860	3700	3830	8000	4261.2	4727.4	4813.967	4245.625	40.03
28-04-2022	3820	3820	3570	3600	45600	4237.2	4714.2	4814.633	4254.425	32.47
09-05-2022	3570	3680	3530	3540	28200	4212.8	4700.4	4814.633	4263.55	30.84
10-05-2022	3540	3540	3300	3300	47600	4183.8	4684.4	4810.767	4272.075	25.34
11-05-2022	3300	3680	3250	3290	173900	4151.2	4669.3	4800.367	4280.075	25.14
12-05-2022	3290	3290	3170	3170	31500	4116.2	4653	4785.167	4287.525	22.80
13-05-2022	3170	3170	2950	2990	11500	4077.6	4634.4	4763.1	4294.075	19.83
17-05-2022	2990	2990	2800	2950	8200	4040.6	4615.4	4738.1	4300.325	19.22
18-05-2022	2950	2990	2950	2960	4300	4001.4	4588	4714.667	4306.625	19.88
19-05-2022	2940	3200	2940	3150	6800	3966.4	4554.5	4695.5	4313.875	31.26
20-05-2022	3110	3110	2970	3000	49700	3931	4520.25	4678	4318.275	27.89
23-05-2022	2900	2990	2900	2980	6300	3895.4	4486.05	4662.867	4319.925	27.47
24-05-2022	2980	3050	2970	3050	1400	3862.8	4454.05	4650.6	4321.225	31.41
25-05-2022	3000	3010	2840	2980	6600	3827.8	4425.6	4633.467	4322.525	29.67
27-05-2022	3010	3010	3000	3000	6500	3799.8	4401.35	4618.133	4324.825	30.85
30-05-2022	3000	3000	2950	3000	11700	3775.8	4378.6	4605.2	4326.825	30.85
31-05-2022	3010	3010	3000	3000	5100	3751.8	4351.35	4592.533	4328.875	30.85
02-06-2022	3010	3600	3010	3110	32300	3730	4323.2	4581.267	4331.475	37.97
03-06-2022	3140	3140	3010	3130	12300	3710.6	4290.5	4569.267	4334.475	39.20
06-06-2022	3130	3420	3130	3240	1400	3695.4	4260.4	4558.067	4337.725	45.58
07-06-2022	3240	3240	3150	3240	8000	3677.4	4234.05	4549.067	4341.475	45.58
08-06-2022	3230	3230	3150	3200	3200	3657.6	4207.3	4537.733	4344.675	43.65
09-06-2022	3190	3380	3170	3350	227200	3639.6	4182.05	4527.467	4348.625	51.88
10-06-2022	3360	3360	3280	3310	4400	3620.8	4160.4	4518.2	4352.425	49.79
13-06-2022	3310	3680	3310	3350	7600	3604.8	4142.9	4510.533	4357.225	51.87
14-06-2022	3650	3650	3350	3590	7700	3593.6	4128.9	4505.8	4363.675	62.06
15-06-2022	3550	3680	3410	3640	17000	3583.4	4115.3	4497.6	4370.925	63.78
16-06-2022	3600	3600	3450	3450	7600	3569.6	4099.3	4488.133	4377.825	53.80
17-06-2022	3450	3600	3380	3410	5100	3554	4086.4	4479.4	4384.375	51.96
20-06-2022	3500	3590	3380	3590	5600	3543	4074.3	4470.667	4391.675	58.80
21-06-2022	3470	3500	3380	3500	5100	3529.6	4060.7	4461.4	4395.875	54.61
22-06-2022	3500	3500	3460	3460	600	3517	4049.6	4452.6	4399.175	52.81
23-06-2022	3460	3510	3440	3500	10600	3505	4039.1	4442.933	4402.275	54.43
24-06-2022	3500	3500	3430	3490	2200	3493	4027.8	4434	4404.425	53.93
27-06-2022	3490	3500	3400	3400	6200	3479	4015.3	4422.667	4405.925	49.54
28-06-2022	3400	3670	3380	3480	63600	3466.6	4002.8	4412.867	4408.325	53.19
29-06-2022	3480	3480	3470	3470	8200	3454	3988.6	4402.667	4410.525	52.67
30-06-2022	3400	3410	3400	3400	1400	3440	3973.7	4391.667	4412.525	49.11
01-07-2022	3400	3400	3370	3370	600	3425.4	3958.7	4380.8	4414.275	47.62
06-07-2022	3350	3370	3310	3370	2300	3415.2	3943.8	4369.267	4415.925	47.62
07-07-2022	3370	3370	3370	3370	300	3403.4	3928.9	4357.733	4417.425	47.62
08-07-2022	3370	3370	3370	3370	100	3392.8	3914.2	4346.867	4419.075	47.62
11-07-2022	3370	3370	3370	3370	400	3380.4	3899.5	4336	4420.875	47.62
13-07-2022	3370	3370	3370	3370	100	3366.8	3884.8	4325.133	4422.425	47.62
14-07-2022	3370	3370	3370	3370	600	3353.4	3871.4	4314.933	4424.075	47.62
15-07-2022	3370	3370	3370	3370	400	3345.6	3858.3	4304.933	4425.725	47.62
18-07-2022	3350	3350	3200	3250	8900	3338.6	3841.4	4293.267	4426.875	39.05
19-07-2022	3240	3240	3170	3170	1900	3324.4	3824.1	4281.067	4428.275	34.58
20-07-2022	3170	3170	3170	3170	800	3310.2	3806.8	4269	4429.625	34.58
21-07-2022	3110	3210	3110	3150	1800	3296	3789.3	4257.067	4430.475	33.47
22-07-2022	3190	3190	3190	3190	200	3283.2	3772.2	4246	4431.275	37.78
25-07-2022	3180	3260	3010	3160	17000	3274.4	3755.8	4234.267	4429.575	35.90
26-07-2022	3070	3140	3030	3130	600	3266.2	3739.5	4222.333	4427.525	34.08
27-07-2022	3050	3090	2990	3090	3100	3262	3722.9	4210.267	4423.575	31.76
28-07-2022	3180	3180	3180	3180	2000	3259.8	3705.5	4199.467	4415.225	41.41
29-07-2022	3180	3200	3180	3200	900	3260.4	3688.3	4188.8	4403.975	43.32
01-08-2022	3190	3200	3190	3200	1600	3264.6	3671.1	4177.8	4388.475	43.32
02-08-2022	3110	3180	3110	3180	900	3269.2	3654.9	4166.667	4370.875	41.74
03-08-2022	3180	3180	3080	3170	3800	3273.4	3637.4	4149.8	4354.35	40.93
04-08-2022	3090	3180	3070	3180	6300	3274	3620.2	4127.667	4340.125	42.14
05-08-2022	3100	3100	3000	3090	1400	3275.8	3603.4	4105.433	4327.45	35.19
08-08-2022	3080	3080	3030	3080	600	3277.8	3586.6	4083.3	4316.6	34.51
09-08-2022	3080	3080	2900	3070	2900	3278.2	3570.5	4062.1	4307.5	33.81
10-08-2022	3060	3070	3040	3040	1200	3279.4	3553.6	4043.533	4294.95	31.72
11-08-2022	3030	3050	3030	3050	5100	3280.4	3540.1	4027.7	4283.7	33.20
12-08-2022	3070	3070	3070	3070	200	3281.8	3528.8	4013	4274.35	36.18
15-08-2022	3070	3100	3030	3030	1300	3282.4	3517.1	3995.033	4265	33.01
16-08-2022	3030	3070	3030	3070	4200	3281.6	3505.8	3976	4256.35	38.79
18-08-2022	3030	3050	3000	3050	1400	3280	3495.3	3953.667	4246.95	37.07
19-08-2022	3040	3040	3040	3040	1000	3276	3485.7	3932.267	4237.55	36.20
22-08-2022	2830	3040	2830	3040	29200	3272	3474.7	3913.367	4229.8	36.20
23-08-2022	3040	3040	3040	3040	1300	3268.8	3463.2	3894.467	4220.5	36.20
24-08-2022	3030	3030	3000	3000	1800	3261.8	3450.7	3875.3	4211.05	32.42
25-08-2022	2990	2990	2900	2900	1400	3253.6	3437.2	3858.133	4202.05	25.30
26-08-2022	2900	3000	2900	3000	1800	3246.6	3425.7	3844.133	4194.55	39.59
29-08-2022	3000	3050	3000	3050	900	3235.8	3414.7	3831.2	4188.3	45.23
30-08-2022	3130	3130	2940	2990	10700	3222.8	3403.1	3817.8	4178.9	40.36
31-08-2022	2980	2990	2980	2990	4200	3213.6	3391.6	3804.067	4169.5	40.36
01-09-2022	2990	2990	2990	2990	400	3205.2	3379.6	3792.667	4160.85	40.36
02-09-2022	3000	3000	3000	3000	200	3193.4	3368.2	3780.667	4151.35	41.67
05-09-2022	3000	3000	3000	3000	1400	3183.4	3356.5	3768.267	4141.9	41.67
06-09-2022	3000	3000	2960	2990	500	3174	3345.5	3757.733	4132.95	40.63
07-09-2022	2960	2990	2940	2960	29500	3163.2	3334.1	3747.133	4123	37.62
08-09-2022	2980	3000	2920	3000	3600	3153.4	3323.2	3736.333	4113.85	43.62
09-09-2022	2900	2970	2900	2970	4000	3144.8	3311.9	3725.133	4103.2	40.48
12-09-2022	2970	2970	2850	2900	2700	3133.2	3299.9	3712.933	4092.95	34.27
13-09-2022	2900	2900	2900	2900	1000	3121.8	3287.9	3699.667	4082.45	34.27
14-09-2022	2900	2900	2900	2900	200	3111.8	3275.9	3686.4	4071.7	34.27
15-09-2022	2920	3000	2900	3000	4500	3104.4	3264.9	3673.933	4061.7	48.40
16-09-2022	3000	3000	2900	2900	400	3095	3255.1	3660.867	4050.7	39.30
19-09-2022	2920	3000	2910	2950	5700	3086.6	3245	3648.133	4039.95	44.88
20-09-2022	2870	2870	2850	2850	12600	3076.2	3234.5	3634.867	4029.2	37.46
21-09-2022	2860	2860	2850	2850	8900	3065.8	3223.1	3621.6	4018.45	37.46
22-09-2022	2840	2930	2840	2900	4500	3056.4	3211.6	3608.667	4007.95	42.93
23-09-2022	2880	2900	2880	2900	1000	3047	3200.2	3596.6	3997.95	42.93
26-09-2022	2900	2900	2900	2900	300	3037.6	3191.6	3584.733	3988.1	42.93
27-09-2022	2850	2860	2850	2850	13800	3029.6	3184.1	3570.8	3977.35	38.70
28-09-2022	2850	2900	2850	2900	500	3024.2	3174.3	3557.467	3966.85	44.58
29-09-2022	2900	2900	2700	2790	8600	3016.6	3163.4	3543.4	3955.9	36.33
30-09-2022	2790	2790	2790	2790	700	3009.4	3152.7	3529.333	3945.15	36.33
03-10-2022	2890	2890	2880	2880	300	3003.2	3143.2	3515.867	3935.3	45.84
04-10-2022	2820	2860	2810	2860	300	2997.2	3135.8	3502.933	3925	44.26
05-10-2022	2860	2860	2790	2790	700	2990.4	3128.3	3489.8	3914.35	39.16
07-10-2022	2680	2680	2600	2600	51800	2980.6	3121.3	3475.467	3902.85	29.30
10-10-2022	2500	2600	2450	2450	4700	2966	3112.9	3459	3891.1	24.14
11-10-2022	2310	2450	2280	2340	65700	2948.8	3104.6	3441.8	3878.8	21.19
12-10-2022	2280	2350	2280	2350	1000	2931.8	3098.2	3424.667	3866.3	22.12
13-10-2022	2400	2400	2300	2300	600	2914.2	3091.7	3408	3853.55	20.79
14-10-2022	2300	2300	2280	2300	2700	2896.8	3085.1	3390.533	3836.55	20.79
17-10-2022	2300	2300	2210	2210	51400	2877.4	3075.7	3372.6	3815.1	18.48
18-10-2022	2210	2660	2070	2260	21400	2860.8	3068.3	3355.867	3794.275	23.56
19-10-2022	2260	2380	2110	2110	132900	2841.4	3059.6	3338.2	3772.825	19.61
20-10-2022	2270	2270	1990	2070	19300	2821.4	3049.8	3320.8	3751.925	18.71
21-10-2022	2190	2190	2010	2040	18800	2801.4	3040.4	3302.867	3733	18.04
24-10-2022	2230	2230	1955	2000	10200	2780.4	3030.4	3286.867	3715.875	17.16
25-10-2022	2110	2110	2070	2060	5800	2760.2	3021	3272.6	3699.8	23.22
26-10-2022	2120	2120	2050	2090	1100	2741.4	3011.9	3258.533	3681.625	26.13
27-10-2022	2120	2120	2110	2110	2000	2722.2	3001.9	3244.6	3662.55	28.09
28-10-2022	2110	2110	2090	2100	1400	2703.2	2991.6	3231.267	3641.05	27.69
31-10-2022	2110	2270	2070	2070	5100	2683.8	2979.9	3218.4	3620.15	26.49
01-11-2022	2250	2250	1950	2040	17500	2663.8	2967.9	3204.4	3600.975	25.30
02-11-2022	2010	2200	2010	2070	15500	2644.4	2956.6	3190.267	3581.95	28.73
03-11-2022	2080	2080	1980	2010	5900	2624.6	2943.2	3175.333	3562.625	26.15
04-11-2022	1870	2070	1870	2070	1000	2608	2930.8	3160.8	3545.6	32.67
07-11-2022	2050	2050	2010	2010	1000	2588.2	2917.4	3146.533	3530.15	29.84
08-11-2022	2010	2010	2010	2010	1000	2567.4	2901.6	3132.267	3515.25	29.84
09-11-2022	1950	2010	1950	2010	9100	2547.8	2885.3	3118	3500.3	29.84
10-11-2022	2010	2010	1930	2000	1300	2528	2870.8	3103.733	3485.05	29.31
11-11-2022	1925	2010	1925	2000	3200	2508.2	2856.7	3089.133	3471.55	29.31
14-11-2022	1955	2370	1955	2020	44300	2488.6	2841	3075	3457.65	32.10
15-11-2022	2000	2020	1910	2000	8400	2468.6	2826	3060.533	3443.35	30.79
16-11-2022	2000	2250	1990	2250	91500	2453.8	2813.9	3048.267	3431.75	55.36
17-11-2022	2240	2250	2100	2240	134200	2439.4	2801.3	3035.867	3420.2	54.53
18-11-2022	2200	2400	2100	2310	21000	2425.6	2789.5	3024	3408.65	59.16
21-11-2022	2310	2440	2260	2340	10200	2413	2778.9	3012.267	3397.1	61.00
22-11-2022	2340	2340	2260	2320	4400	2401.4	2767.3	3000.4	3385.05	59.09
23-11-2022	2200	2300	2160	2160	8900	2386.6	2754.2	2987.467	3371.4	46.55
24-11-2022	2200	2200	2120	2130	6400	2371.2	2741.5	2974.333	3357.6	44.64
25-11-2022	2060	2210	2060	2210	1900	2355.4	2729.9	2961.733	3344.3	50.48
28-11-2022	2190	2240	2190	2210	7600	2341.6	2718.3	2950.6	3331.05	50.48
29-11-2022	2140	2170	2100	2100	5300	2324.6	2705.6	2938.2	3317.25	43.21
30-11-2022	2190	2310	2080	2130	25300	2310.2	2693.2	2926.4	3303.7	45.52
01-12-2022	2120	2120	2080	2110	2800	2295.4	2680.6	2913.867	3290.05	44.23
02-12-2022	2080	2350	2080	2330	55900	2284	2670.2	2902.4	3277.5	58.24
05-12-2022	2320	2320	2170	2310	9800	2272.2	2659.6	2890.867	3265.5	56.84
06-12-2022	2240	2270	2160	2160	4300	2257.4	2647.5	2880.2	3252.9	47.61
07-12-2022	2010	2050	2010	2020	61200	2240.8	2635.2	2869.667	3238.3	40.93
08-12-2022	1960	2300	1960	2300	1600	2228.8	2626.5	2859.133	3225.3	54.64
09-12-2022	2280	2280	2140	2200	2500	2217	2616.8	2847.933	3211.8	50.16
12-12-2022	2200	2200	2150	2150	1300	2204.2	2606.8	2836.533	3198.05	48.04
13-12-2022	2140	2140	2140	2140	300	2189.4	2596.3	2825.267	3184.25	47.61
14-12-2022	2080	2250	2010	2040	4300	2173	2585.1	2814.867	3170.45	43.39
15-12-2022	2030	2210	2000	2210	900	2161.4	2575.9	2806	3157.7	51.29
16-12-2022	2210	2330	2210	2260	4600	2154.6	2567.6	2799.067	3145.25	53.35
19-12-2022	2160	2240	2160	2230	600	2150.2	2558.1	2792	3131.8	51.93
21-12-2022	2220	2260	2100	2260	6100	2148.6	2548.7	2785.933	3118.5	53.27
22-12-2022	2250	2250	2150	2250	1800	2146.6	2539.2	2781	3105.15	52.74
23-12-2022	2200	2250	2200	2200	6900	2144.6	2529.4	2776	3092.15	50.07
26-12-2022	2310	2310	2310	2310	200	2144.8	2520.8	2771.667	3079.1	55.42
27-12-2022	2200	2270	2200	2270	1300	2146	2511.7	2765.8	3065.95	53.19
28-12-2022	2200	2210	2180	2190	900	2144.6	2502.7	2760.4	3053.05	48.95
29-12-2022	2120	2120	2110	2120	700	2144.8	2493.1	2754.667	3039.85	45.52
02-01-2023	2080	2100	2080	2100	1400	2145.4	2483.4	2748.333	3026.95	44.56
03-01-2023	2170	2170	2170	2170	100	2148	2474.7	2742.933	3014.15	48.64
04-01-2023	2170	2230	2170	2230	1700	2152.6	2466.5	2737.8	3003.3	51.91
05-01-2023	2230	2300	2220	2220	4400	2155.8	2458	2732.6	2993.4	51.32
06-01-2023	2330	2450	2110	2210	22900	2158.2	2449.8	2727.333	2983.45	50.70
09-01-2023	2190	2300	2110	2110	800	2158.2	2440.2	2720.667	2973	44.90
10-01-2023	2140	2250	2090	2090	5000	2158	2430.6	2713.733	2962.95	43.82
11-01-2023	2090	2230	2090	2230	4900	2161.2	2422.5	2707	2954.1	52.45
12-01-2023	2220	2230	2220	2230	2000	2165	2414.4	2700.267	2944.55	52.45
16-01-2023	2220	2230	2220	2230	500	2168.2	2406.3	2693.8	2934.75	52.45
17-01-2023	2300	2300	2280	2280	1100	2173.6	2399.1	2686.667	2924.9	55.49
18-01-2023	2280	2280	2280	2280	3800	2177.8	2392.9	2679.8	2915.05	55.49
19-01-2023	2270	2280	2270	2280	300	2183.2	2385.7	2672.667	2905.7	55.49
20-01-2023	2280	2280	2180	2280	1700	2188.6	2378	2663.933	2896.35	55.49
24-01-2023	2300	2300	2300	2300	8500	2194.4	2371.1	2655	2887.1	56.98
25-01-2023	2350	2350	2280	2300	400	2200.4	2364.2	2647.333	2877.9	56.98
26-01-2023	2300	2300	2290	2290	400	2206.2	2357.2	2639.867	2868.4	55.90
30-01-2023	2290	2370	2130	2130	10200	2208.4	2348.5	2630.133	2858.35	42.13
31-01-2023	2130	2130	1985	2090	5800	2210.2	2339.4	2620.733	2847.95	39.51
01-02-2023	2050	2140	2050	2140	200	2208	2330.9	2611.933	2838.2	44.18
02-02-2023	2050	2140	2050	2140	1000	2206	2322.7	2602.867	2828.4	44.18
03-02-2023	2230	2230	2220	2220	3200	2204.2	2314.9	2594.4	2819.05	51.18
06-02-2023	2220	2240	2220	2240	500	2202.2	2307.6	2586.667	2809.75	52.77
07-02-2023	2240	2300	2240	2300	2100	2201.8	2301.6	2578.8	2800.75	57.28
08-02-2023	2310	2410	2300	2400	10400	2206.6	2296.6	2571.667	2792.25	63.53
09-02-2023	2410	2550	2250	2250	21000	2209	2290.1	2564	2783	51.39
10-02-2023	2270	2270	2250	2250	10300	2209.8	2282.6	2556.533	2773.75	51.39
13-02-2023	2300	2450	2300	2430	3000	2214.2	2277.9	2550.267	2766.5	61.60
14-02-2023	2440	2440	2440	2440	300	2221	2272.8	2544.067	2758.9	62.08
15-02-2023	2440	2440	2440	2440	700	2227.2	2268.7	2537.867	2751.6	62.08
16-02-2023	2440	2450	2440	2450	1700	2234	2264.7	2531.733	2743.9	62.62
17-02-2023	2480	2550	2350	2360	1200	2234.6	2259.3	2525	2735.45	55.04
20-02-2023	2360	2600	2350	2430	4700	2237	2254.6	2518.733	2727.4	59.18
21-02-2023	2480	2500	2480	2480	5100	2243.4	2250.4	2512.8	2721	61.88
22-02-2023	2500	2650	2490	2550	9800	2254	2247.4	2508.133	2715.75	65.33
23-02-2023	2550	2650	2470	2600	2900	2260	2244.4	2504.333	2709.35	67.59
24-02-2023	2600	2600	2490	2600	900	2268	2242.5	2500.533	2702.95	67.59
27-02-2023	2600	2950	2600	2900	127300	2283	2243.6	2498.867	2698.15	77.70
28-02-2023	2930	3620	2930	3620	208400	2312.6	2251	2501.733	2697.1	87.65
01-03-2023	3760	4520	3760	4520	281000	2362.2	2267.6	2510.8	2701.7	92.29
02-03-2023	4590	5475	4470	4600	408300	2410	2285.7	2520.6	2707	92.55
03-03-2023	4600	4850	4280	4320	190700	2451.2	2302.9	2528.8	2712.1	81.85
06-03-2023	4320	4520	4020	4500	49000	2496.6	2323.4	2537.6	2718.15	83.20
07-03-2023	4550	4930	4230	4370	117700	2538.8	2343.7	2545.4	2724.15	78.66
08-03-2023	4370	4420	4100	4110	59400	2576	2361.3	2551.467	2729.75	70.40
09-03-2023	4110	4280	4000	4060	30500	2613.2	2378.9	2557.333	2735.3	68.90
10-03-2023	3920	4080	3780	3850	35600	2644	2394.4	2561.867	2739.75	62.85
13-03-2023	3850	4500	3700	4340	59000	2685.4	2415.7	2569.6	2745.7	69.57
14-03-2023	4290	4300	4020	4100	15100	2723.6	2434.1	2576.333	2751.2	63.51
15-03-2023	4000	4300	4000	4200	7400	2765.2	2455	2583.8	2757.3	64.88
16-03-2023	4210	4340	3910	3910	48900	2801.4	2473.4	2589.4	2761.6	58.06
17-03-2023	3910	4100	3710	4080	4000	2839.6	2493.8	2596.333	2767.1	60.67
20-03-2023	3990	4060	3990	4000	600	2875	2513.8	2602.667	2772.1	58.82
21-03-2023	3850	4030	3850	3950	5500	2909.6	2532.7	2608.533	2776.85	57.63
24-03-2023	3900	4080	3870	4080	5100	2947	2552.6	2615.533	2782.25	59.90
27-03-2023	4080	4500	3970	4200	40600	2988.8	2573.5	2623.067	2787.7	61.92
28-03-2023	4300	4300	3920	4220	8600	3031.4	2594.7	2630.867	2793.15	62.26
29-03-2023	4210	4220	4030	4170	6500	3070.2	2615.7	2638.4	2797.8	60.79
30-03-2023	4210	4750	4100	4300	77900	3111.6	2638.3	2646.8	2803.1	63.22
31-03-2023	4290	4430	4260	4270	23600	3152.4	2660.3	2655	2808.45	62.26
03-04-2023	4250	4330	4250	4260	16800	3192	2682.8	2663.4	2813	61.92
04-04-2023	4200	4320	4150	4320	18700	3232.8	2705.3	2672.867	2818.05	63.21
05-04-2023	4300	4330	4280	4280	1000	3272.8	2728	2681.4	2822.7	61.71
06-04-2023	4260	4700	4010	4370	46400	3314.6	2751.6	2690.2	2826.6	63.79
10-04-2023	4400	4480	4170	4300	34600	3354.6	2774.5	2698.933	2829.9	61.02
11-04-2023	4300	4300	4200	4300	2100	3394.6	2797.5	2707.667	2834.15	61.02
12-04-2023	4210	4260	4200	4260	2500	3434	2820.1	2716.133	2838.4	59.31
13-04-2023	4250	4260	4200	4220	11200	3475.8	2842.1	2724.267	2841.55	57.57
14-04-2023	4270	4290	4020	4290	6100	3519.8	2865	2732.867	2845.5	59.79
17-04-2023	4270	4300	4250	4300	1600	3563	2885.5	2741.6	2849.7	60.11
18-04-2023	4270	4350	4060	4280	42000	3605.8	2905.9	2750.4	2853.6	59.10
26-04-2023	4120	4120	3860	4020	13500	3641.8	2923	2757.2	2856.25	47.79
27-04-2023	3990	4190	3990	4100	10200	3679	2940.6	2764.733	2859.75	50.90
28-04-2023	4020	4200	4020	4100	2900	3715	2958.4	2772.733	2862.85	50.90
02-05-2023	4350	4350	4250	4300	34700	3753	2979.8	2782.067	2867	58.14
03-05-2023	4150	4150	4150	4150	700	3791	3000	2790.4	2870.75	51.95
04-05-2023	4300	4310	4290	4300	36500	3832	3020.9	2799.067	2875.4	56.89
05-05-2023	4300	4300	4180	4180	3100	3867	3040.6	2807.6	2879.45	52.26
08-05-2023	4180	4180	4050	4180	2800	3901.8	3061.4	2815.8	2883.5	52.26
09-05-2023	4220	4300	4100	4300	4100	3939	3083.1	2825.467	2888.15	56.38
10-05-2023	4200	4300	4190	4300	1500	3976	3105	2835.133	2892.8	56.38
11-05-2023	4200	4310	4140	4310	12900	4015	3124.8	2844.533	2897.5	56.74
12-05-2023	4220	4220	4010	4130	9000	4049	3143	2852.733	2901.3	48.91
15-05-2023	4130	4130	4060	4060	700	4080.6	3162	2860.467	2904.75	46.23
16-05-2023	4290	4500	4020	4300	15700	4115.6	3184.8	2870.133	2910	55.26
17-05-2023	4470	4500	4460	4470	7400	4153	3206.5	2880.6	2916.5	60.34
19-05-2023	4500	5000	4340	4680	28900	4194.6	3231.3	2893.2	2924.05	65.55
22-05-2023	4700	4710	4600	4600	2100	4228.6	3255.8	2905.267	2931.3	62.20
23-05-2023	4990	5000	4770	4970	4800	4255.6	3284.1	2919.2	2940.2	69.87
24-05-2023	4970	4970	4650	4660	60000	4258.4	3310.3	2931.2	2947.7	59.06
25-05-2023	4740	4900	4410	4410	23400	4254.6	3332.3	2942	2954.1	52.06
26-05-2023	4400	4400	4110	4120	37300	4250.6	3350.9	2952.133	2959.25	45.35
29-05-2023	4020	4030	3830	3940	11900	4239.4	3368	2962.067	2963.05	41.75
30-05-2023	3900	4090	3900	3900	2300	4230	3384.4	2972.467	2966.55	40.98
31-05-2023	3990	4090	3750	3750	9000	4222.8	3399.4	2981.8	2969.3	38.11
05-06-2023	3780	4160	3780	4060	3500	4222.8	3418	2993.533	2973.7	46.45
06-06-2023	3910	4060	3630	3790	27000	4221.6	3432.8	3003.467	2976.8	41.24
07-06-2023	3740	3980	3740	3800	15400	4210.8	3448.1	3014.067	2979.9	41.50
08-06-2023	3940	3940	3700	3870	4200	4206.2	3464.9	3024.8	2983.8	43.40
09-06-2023	3900	3930	3850	3850	1200	4199.2	3482.2	3036.4	2987.65	42.97
12-06-2023	3640	3880	3640	3880	43700	4198.6	3500	3048.467	2991.7	43.87
13-06-2023	3860	3870	3810	3840	2400	4193.8	3516.7	3060.467	2995.7	42.90
14-06-2023	3900	3900	3680	3820	31500	4190.2	3532.6	3072.6	2999.55	42.39
15-06-2023	3790	3850	3750	3750	700	4186.2	3547.9	3083.867	3002.95	40.59
16-06-2023	3750	4130	3680	3910	4700	4182.8	3564.9	3096	3007.35	46.21
19-06-2023	3900	3900	3770	3770	1000	4174.2	3581.5	3107.067	3010.85	42.43
20-06-2023	3700	3940	3700	3720	3800	4164.2	3597.8	3117.867	3014.2	41.14
21-06-2023	3710	3710	3700	3710	5100	4155	3612.6	3128.8	3017.55	40.87
22-06-2023	3730	3730	3700	3700	1200	4143	3627.3	3139.867	3020.85	40.58
23-06-2023	3790	3850	3680	3680	2200	4131.2	3641.8	3150.6	3024.05	39.98
26-06-2023	3860	3860	3720	3750	700	4121	3656.5	3162.2	3027.8	43.16
27-06-2023	3900	3900	3710	3860	600	4111.8	3672.3	3174.133	3032.6	47.83
03-07-2023	3700	3700	3650	3650	800	4099.2	3686	3185.067	3035.85	40.92
04-07-2023	4030	4090	3760	3880	3100	4089.4	3702	3197.533	3040	49.52
05-07-2023	4100	4100	3300	3750	59000	4078.4	3716.5	3209.133	3043.8	45.49
06-07-2023	3650	3780	3650	3730	4400	4067	3730.8	3220.667	3047.5	44.88
07-07-2023	3720	3720	3600	3690	900	4055.6	3744.8	3231.933	3051	43.63
10-07-2023	3660	3750	3660	3660	2000	4044.4	3760.1	3242.867	3054.3	42.67
11-07-2023	3730	3790	3500	3560	12900	4029.8	3774.8	3253.267	3057.1	39.55
12-07-2023	3720	3820	3690	3760	3100	4019	3791	3263.333	3060.95	47.78
13-07-2023	3700	3850	3600	3650	7200	4006.4	3806.1	3272.733	3064.4	44.21
14-07-2023	3650	3720	3650	3720	900	4000.4	3821.1	3282.133	3068	46.93
17-07-2023	3780	3850	3730	3750	4700	3993.4	3836.2	3291.533	3071.9	48.10
18-07-2023	3790	3900	3730	3840	9100	3988.2	3851.6	3301.667	3076.6	51.54
20-07-2023	3840	3890	3830	3890	6400	3980	3866.5	3313.2	3081.55	53.39
21-07-2023	3870	3870	3770	3770	300	3972.4	3881.7	3324.133	3085.9	48.60
24-07-2023	3800	3830	3780	3780	800	3962	3897	3334.6	3089.8	49.01
25-07-2023	3910	3980	3710	3760	4400	3953.6	3910.3	3344.933	3094.1	48.18
26-07-2023	3800	3800	3790	3790	1100	3945.8	3923.8	3356.2	3098.3	49.56
27-07-2023	3710	3880	3600	3740	2300	3934.6	3936.8	3366.933	3102.75	47.30
31-07-2023	3720	3720	3700	3700	1300	3922.6	3949.3	3377.533	3107	45.51
01-08-2023	3690	3690	3600	3600	4900	3908.4	3961.7	3386	3110.5	41.31
02-08-2023	3520	3720	3520	3720	300	3900.2	3974.6	3395.4	3114.6	47.56
03-08-2023	3730	3840	3670	3840	1100	3895.8	3988.2	3406.6	3119.3	52.96
04-08-2023	3690	3710	3690	3690	800	3883.6	3999.6	3417.733	3123.5	46.52
07-08-2023	3740	3770	3730	3730	700	3868.8	4010.9	3427.267	3127.65	48.32
08-08-2023	3730	3730	3730	3730	2400	3849.8	4022.2	3437.467	3132.35	48.32
09-08-2023	3640	3700	3630	3650	1300	3830.8	4029.7	3447.467	3136.65	44.81
10-08-2023	3520	3600	3520	3530	4600	3802	4028.8	3456.733	3139.9	40.10
11-08-2023	3600	3650	3550	3550	2600	3779.8	4019.1	3466.8	3143.35	41.21
14-08-2023	3550	3600	3550	3560	1000	3762.8	4008.7	3475.8	3147.2	41.79
15-08-2023	3560	3630	3560	3560	2000	3751.6	4001.1	3484.467	3152	41.79
16-08-2023	3560	3560	3540	3560	1000	3744	3991.7	3493.333	3157.55	41.79
18-08-2023	3560	3560	3550	3550	200	3737	3983.5	3501.933	3163.6	41.28
21-08-2023	3550	3550	3550	3550	1200	3733	3977.9	3510.6	3169.6	41.28
22-08-2023	3560	3560	3500	3500	30800	3721.8	3972.3	3519.267	3175.6	38.56
23-08-2023	3550	3560	3540	3560	2400	3717.2	3969.4	3527.6	3181.9	43.39
24-08-2023	3550	3610	3550	3560	600	3712.4	3961.6	3536.2	3188.65	43.39
25-08-2023	3550	3550	3500	3500	300	3705	3955.6	3544.933	3194.85	39.77
28-08-2023	3500	3500	3480	3480	400	3697.6	3948.4	3554	3201.7	38.61
29-08-2023	3560	3560	3450	3550	3000	3691	3944.8	3563.667	3209.1	44.67
30-08-2023	3430	3490	3380	3390	15000	3682	3937.9	3571.8	3215.85	35.93
31-08-2023	3360	3420	3250	3270	2400	3671	3930.6	3578.733	3222.2	31.03
01-09-2023	3380	3380	3360	3360	200	3663.2	3924.7	3586.333	3228.7	37.88
04-09-2023	3360	3370	3280	3300	6500	3651	3916.9	3593.6	3234.75	35.36
05-09-2023	3250	3340	3250	3250	582100	3640.6	3907.4	3601.2	3240.45	33.37
06-09-2023	3300	3400	3300	3400	2100	3634.2	3899.2	3609.933	3246.95	43.63
07-09-2023	3290	3300	3220	3220	15500	3624.4	3889.7	3616.533	3252.7	36.39
08-09-2023	3190	3400	3180	3180	3000	3614	3878.5	3622.867	3258.4	35.00
11-09-2023	3270	3270	3020	3150	2400	3603.4	3867.3	3629	3263.8	33.95
12-09-2023	3240	3240	3070	3130	10100	3591	3856	3634.667	3269.4	33.23
13-09-2023	3090	3150	3070	3140	11400	3576.6	3844.2	3640.4	3274.75	33.98
14-09-2023	3120	3120	3010	3040	3200	3564.4	3831.8	3645.467	3279.9	30.32
15-09-2023	3060	3060	3020	3060	18900	3548	3818.7	3650.667	3285.15	31.90
18-09-2023	3170	3200	3000	3010	4200	3533.2	3805.8	3655.4	3290.15	30.07
19-09-2023	3020	3050	3000	3000	6000	3518.6	3792.8	3660.067	3295.15	29.70
20-09-2023	3040	3040	3000	3000	11400	3504.8	3780.2	3664.8	3300.15	29.70
21-09-2023	3040	3040	3000	3040	7700	3492.4	3768.4	3670.867	3305.25	33.48
25-09-2023	3030	3030	3000	3000	4800	3481.2	3755.5	3676.933	3310.25	31.65
26-09-2023	3000	3000	2900	3000	1300	3466	3742.5	3682.667	3314	31.65
27-09-2023	3000	3000	2900	2900	1700	3451	3728.7	3687.733	3317.3	27.32
29-09-2023	3100	3190	3000	3000	5700	3436.6	3718.5	3692.933	3320.75	36.65
10-10-2023	2860	2860	2760	2760	23800	3416.8	3705.1	3696.4	3322.85	27.52
11-10-2023	2700	2850	2630	2780	29900	3395.6	3691.9	3699.6	3325.15	29.10
12-10-2023	2850	2850	2590	2610	14900	3370	3675	3701	3327.4	24.25
13-10-2023	2640	2650	2550	2550	16400	3345.6	3659	3703	3329.5	22.80
16-10-2023	2600	2770	2500	2770	75000	3325.4	3643.7	3706.467	3332.3	37.51
17-10-2023	2860	2870	2550	2750	62300	3305.2	3629.4	3708.6	3335	36.83
18-10-2023	2760	2760	2540	2600	23700	3281.4	3613.6	3709.667	3337.5	32.08
19-10-2023	2610	2650	2510	2510	19600	3256.8	3595.7	3710.133	3339.4	29.62
20-10-2023	2580	2600	2500	2500	8400	3232.8	3577.7	3710.467	3341.35	29.35
23-10-2023	2590	2590	2420	2550	44800	3211.8	3560.1	3711.733	3342.45	32.65
24-10-2023	2540	2580	2250	2340	147100	3184.2	3542.2	3711.133	3342.6	26.95
25-10-2023	2350	2660	2350	2440	16200	3156.2	3526	3710.867	3344	32.95
26-10-2023	2430	2430	2320	2350	3000	3129.4	3506.5	3709.533	3345.65	30.52
27-10-2023	2300	2410	2300	2340	5900	3101.6	3485.2	3707.8	3345.85	30.25
30-10-2023	2330	2350	2320	2320	25200	3073.4	3461.6	3705.933	3346.45	29.69
31-10-2023	2310	2480	2300	2310	27100	3046.6	3438.7	3702	3347.25	29.40
01-11-2023	2390	2480	2300	2470	14500	3025.4	3413.7	3694.333	3348.9	39.66
02-11-2023	2480	2500	2250	2350	36900	3001.4	3390.6	3679.867	3350.45	35.49
03-11-2023	2300	2470	2280	2340	12200	2977	3369.9	3664.8	3351.1	35.16
06-11-2023	2420	2420	2280	2390	20500	2953.6	3352.6	3651.933	3351.75	38.27
07-11-2023	2650	2650	2340	2350	93200	2929.4	3336.7	3637.6	3352.35	36.75
08-11-2023	2290	2390	2260	2270	29500	2903.8	3320.4	3623.6	3352.4	33.86
09-11-2023	2300	2370	2300	2310	1000	2879	3306	3611.6	3352.7	36.55
10-11-2023	2310	2350	2310	2350	25100	2856	3288.9	3600.2	3353.45	39.21
13-11-2023	2480	2500	2330	2450	8900	2833.8	3275.5	3590.867	3354.15	45.37
14-11-2023	2500	2660	2400	2660	16500	2815.8	3264.1	3579.667	3356.1	55.56
15-11-2023	2660	2660	2520	2610	42400	2798	3251.5	3569.733	3358.2	53.02
16-11-2023	2650	3320	2650	3320	62400	2794.8	3246.2	3563.867	3364.2	72.33
17-11-2023	3350	3500	2850	3320	74900	2790.2	3240.6	3559.933	3370.3	72.33
20-11-2023	3310	3400	3140	3400	46200	2790.4	3236.2	3555.4	3376.45	73.74
21-11-2023	3300	3490	3250	3400	7300	2793	3232	3551.4	3382.3	73.74
22-11-2023	3460	3600	3370	3400	12500	2793.8	3228.5	3547.733	3388.2	73.74
23-11-2023	3380	4300	3380	4090	158900	2809.6	3230.3	3547.8	3397.6	83.05
24-11-2023	4400	4500	4100	4180	53600	2828.2	3234.4	3547.667	3407.95	83.85
27-11-2023	4240	4440	4010	4240	814600	2845	3239.6	3547.8	3418.7	84.39
28-11-2023	4240	4600	4240	4400	32000	2868.6	3246.5	3549.333	3429.55	85.73
29-11-2023	4400	5450	4400	5350	219500	2912	3263	3556.333	3445.15	90.81
30-11-2023	5300	6000	5000	5225	244700	2953.5	3278.45	3562.7	3460.125	86.45
01-12-2023	5225	5475	4180	4720	213600	2985.3	3288.15	3565.767	3472.325	71.52
04-12-2023	4540	5300	4310	5250	100900	3027.5	3302.05	3571.967	3487.175	76.17
05-12-2023	5250	5275	4920	5225	45100	3071.2	3317.8	3578.267	3501.9	75.54
06-12-2023	5225	5500	4760	5150	269500	3113	3330.5	3583.467	3516.25	73.59
07-12-2023	5025	5425	4680	5250	156000	3157.8	3345.5	3589.8	3531	74.53
08-12-2023	5025	5025	4560	4730	150800	3192.4	3355.5	3592.667	3543.15	62.07
11-12-2023	4500	4500	4110	4200	32600	3216.4	3360.6	3592.267	3552.7	52.44
12-12-2023	4010	4010	3860	4000	31600	3235.6	3364	3590.8	3562.05	49.33
13-12-2023	3900	4600	3700	4100	49100	3257.6	3369.4	3589.533	3572.1	50.90
14-12-2023	4250	4250	3990	4250	16100	3282.6	3374.3	3589.2	3582.65	53.24
15-12-2023	4250	4500	4090	4270	16300	3310	3380.5	3589.133	3593.3	53.55
18-12-2023	4220	4400	4110	4200	7100	3334	3385.3	3590.333	3603.2	52.22
19-12-2023	4250	4380	4100	4310	13300	3365	3390.9	3591.733	3613.55	54.15
20-12-2023	4290	4300	4000	4070	17300	3390.8	3393.2	3591.533	3622.4	49.45
21-12-2023	4090	4200	3990	4000	8700	3418.6	3394.3	3589.533	3630.4	48.13
22-12-2023	4050	4150	3990	4010	8000	3447.8	3396.7	3588.6	3639.2	48.35
27-12-2023	3970	4070	3950	3960	27000	3471.6	3398.5	3586.333	3647.75	47.31
28-12-2023	3900	3980	3790	3930	16000	3495.2	3400.2	3584.667	3655.25	46.66
29-12-2023	4010	4010	3810	3860	50500	3520.4	3400.9	3582.533	3662.35	45.11
02-01-2024	3810	3900	3800	3820	3700	3546.6	3401.7	3579.333	3669.25	44.21
03-01-2024	3800	3800	3770	3770	2900	3572	3402.4	3575.8	3675.85	43.05
04-01-2024	3770	3970	3770	3790	5100	3596.8	3404.3	3572.333	3683	43.68
05-01-2024	3780	3960	3730	3800	9100	3626	3405.1	3570.133	3689.85	44.02
08-01-2024	3800	3880	3750	3790	11300	3653	3404.6	3568.333	3696.4	43.74
09-01-2024	3790	3900	3790	3870	6000	3683.4	3406.4	3565.467	3703	46.68
10-01-2024	3900	3900	3800	3900	1300	3714.6	3408.1	3561.667	3709.5	47.78
11-01-2024	3890	4250	3830	3910	11400	3746.4	3409.9	3556.533	3716.05	48.17
12-01-2024	4020	4080	3870	4060	16400	3781.4	3414	3552.933	3721.85	53.68
15-01-2024	4150	4150	4060	4070	2900	3813.4	3419.4	3546.933	3724.1	54.03
16-01-2024	4140	4190	4030	4030	16300	3847	3424.2	3542.733	3721.65	52.33
17-01-2024	4150	4220	4050	4220	8700	3884.6	3430.8	3541.467	3719.75	58.96
18-01-2024	4220	4220	4200	4220	400	3921.2	3437.4	3542.133	3719.25	58.96
19-01-2024	4200	4200	4100	4180	2400	3957.8	3443.6	3543.733	3717.65	57.03
22-01-2024	4180	4180	4050	4150	4100	3995.4	3449.6	3545.4	3716.55	55.55
23-01-2024	4100	4110	4020	4110	3800	4031.4	3455.2	3547.8	3716.55	53.56
24-01-2024	4010	4200	3970	4120	12500	4066.8	3461.4	3548.2	3716.85	54.00
25-01-2024	4050	4200	4000	4000	2200	4097.8	3465.8	3549.6	3717.6	48.07
26-01-2024	4050	4200	3900	4040	6800	4125.4	3470.6	3551.2	3716.1	50.04
29-01-2024	4100	4100	3940	4030	3800	4153.8	3475.9	3552.267	3715.75	49.54
30-01-2024	4040	4050	3700	3800	8700	4163.4	3479.1	3551.933	3713.75	39.61
31-01-2024	3840	4230	3700	3700	17000	4171	3480.6	3550.733	3712.7	36.22
01-02-2024	3650	3860	3500	3510	33800	4173.2	3481.8	3548.533	3709.85	30.81
02-02-2024	3440	3860	3400	3650	14900	4178.2	3485.6	3547.4	3708.1	38.14
05-02-2024	3660	3730	3500	3550	11300	4181.2	3487.5	3546.067	3706.1	35.27
06-02-2024	3500	3700	3350	3500	39600	4169.4	3489.5	3543.333	3703.2	33.89
07-02-2024	3450	3580	3360	3550	23700	4156.8	3492.5	3541.867	3699.95	36.55
12-02-2024	3460	3790	3460	3690	15400	4145.8	3495.4	3541.667	3697.3	43.43
13-02-2024	3790	3880	3780	3850	8100	4134.8	3501.7	3542.6	3695.7	50.08
15-02-2024	3850	3930	3850	3900	22600	4105.8	3508.9	3543.933	3693.7	51.98
16-02-2024	3930	4000	3880	4000	11500	4081.3	3517.4	3546.067	3692.35	55.62
19-02-2024	4000	4230	3920	4000	9400	4066.9	3526.1	3547.733	3691.05	55.62
20-02-2024	4000	4050	3950	4050	24200	4042.9	3535.2	3549	3689.7	57.49
21-02-2024	4090	4240	4010	4240	9200	4023.2	3547.2	3552.933	3689.5	63.74
22-02-2024	4140	4140	4020	4030	3000	4000.8	3556.9	3553.933	3687.8	54.25
23-02-2024	4010	4030	3880	4010	5500	3976	3566.9	3555.667	3686.35	53.43
26-02-2024	4100	4100	3900	4000	1200	3961.4	3576.9	3557.467	3684.85	53.00
27-02-2024	4000	4040	3940	4030	1300	3958	3587.2	3559.733	3683.7	54.19
28-02-2024	4130	4130	3950	4040	6200	3958.8	3597.2	3562.267	3682.8	54.60
29-02-2024	3960	4060	3960	4040	3800	3957.6	3607.6	3565.467	3681.55	54.60
01-03-2024	4030	4100	3980	4080	1900	3954.2	3618.4	3567.6	3680.45	56.42
04-03-2024	4000	4250	4000	4250	3700	3953.8	3631.9	3571.6	3680.3	63.18
05-03-2024	4250	4250	4000	4180	3800	3953.4	3643.7	3574.667	3681.1	59.12
07-03-2024	4110	4230	4110	4230	1200	3951.8	3658.4	3577.867	3681.75	61.04
08-03-2024	4200	4230	4050	4050	900	3951.4	3671.1	3579.267	3681.5	51.61
13-03-2024	4000	4230	4000	4110	51500	3953.6	3686.1	3580.733	3680.55	54.15
14-03-2024	4250	4670	4250	4670	100400	3966.8	3707.3	3586.733	3683.15	70.00
15-03-2024	4750	5125	4680	5125	100600	3990.1	3730.85	3595.7	3687.275	76.97
18-03-2024	5100	5300	4950	5100	55500	4013.5	3754.35	3604.633	3691.875	75.92
19-03-2024	5200	5300	5000	5100	3000	4038.3	3779.35	3613.367	3696.475	75.92
20-03-2024	5200	5325	5050	5200	5400	4065.9	3806.25	3623.1	3700.975	77.35
21-03-2024	5275	5275	5050	5175	500	4094	3833	3632.933	3705.35	76.14
22-03-2024	5225	5300	5175	5175	2000	4121.7	3859.25	3643.433	3709.675	76.14
25-03-2024	5150	5175	5150	5175	600	4149.2	3887.6	3653.133	3714.9	76.14
26-03-2024	5150	5150	5150	5150	100	4176.4	3914.7	3661.867	3720.35	74.67
27-03-2024	5000	5000	4950	4950	4500	4198	3940.7	3670.267	3723.6	64.07
28-03-2024	4500	4500	4400	4400	9800	4208	3961.3	3674.733	3723.25	45.11
01-04-2024	4510	4840	4510	4840	1500	4226.6	3986.5	3682.133	3724.05	56.26
02-04-2024	5200	5200	5100	5100	1100	4247.4	4014.4	3691.8	3726.55	61.27
03-04-2024	5375	5375	5300	5300	8800	4272	4042.7	3703.6	3728.2	64.62
04-04-2024	5275	5300	5275	5300	12200	4297.4	4072.2	3715.267	3731.4	64.62
05-04-2024	5500	5500	5475	5475	9400	4322.5	4103.55	3728.033	3736.725	67.48
16-04-2024	5425	5425	5250	5250	1500	4343.1	4132.15	3739.3	3742.375	60.69
17-04-2024	5450	5450	5400	5400	1800	4367.5	4162.65	3751.567	3749.675	63.34
18-04-2024	5400	5400	5375	5375	3000	4392	4193.7	3763.733	3757.05	62.58
19-04-2024	5650	5650	5525	5525	18100	4420.3	4225.85	3776.9	3765.925	65.27
22-04-2024	5525	5525	5525	5525	300	4448.4	4257.6	3790.4	3773.25	65.27
23-04-2024	5450	5450	5450	5450	100	4477.4	4287.6	3803	3781.55	62.66
24-04-2024	5425	5425	5425	5425	200	4505.1	4315.25	3815.433	3789.675	61.78
25-04-2024	5450	5450	5450	5450	200	4533.5	4343.65	3828.433	3797.575	62.35
26-04-2024	5450	5450	5450	5450	100	4566.5	4364.95	3841.567	3805.575	62.35
30-04-2024	5500	5500	5425	5425	400	4601	4386	3854.067	3813.3	61.28
07-05-2024	5500	5500	5500	5500	100	4640.8	4407	3868.133	3821.6	63.31
21-05-2024	5425	5425	5425	5425	100	4676.3	4427.25	3882.5	3829.625	59.93
28-05-2024	5300	5300	5300	5300	100	4711.3	4446.25	3895.433	3837.375	54.70

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		Yes
MA200 Uptrend 30d		Yes
MA50 >	MA150	Yes
	MA200	Yes
Close > MA50		Yes
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		No

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%