PNLF

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2004	142	142	142	142	100000
05-01-2004	147	151	142	151	652500
06-01-2004	147	147	142	142	387500
07-01-2004	142	147	138	138	264500
08-01-2004	147	147	142	142	949000
09-01-2004	142	147	142	142	2125000
12-01-2004	142	142	142	142	437500
13-01-2004	142	142	138	142	270000
14-01-2004	142	142	142	142	225000
15-01-2004	147	151	142	151	3343500
16-01-2004	147	151	142	151	193000
20-01-2004	147	151	147	151	856000
21-01-2004	147	147	142	142	1337000
23-01-2004	142	170	142	165	14031000
26-01-2004	165	174	160	174	12899500					71.05
27-01-2004	179	183	165	179	19219500					72.97
28-01-2004	179	188	174	174	11952500					68.12
29-01-2004	174	179	156	170	2196000					64.42
30-01-2004	165	179	165	170	3081500					64.42
03-02-2004	165	165	156	165	3052000					59.73
04-02-2004	165	165	160	165	1378500					59.73
05-02-2004	165	165	160	165	680500					59.73
06-02-2004	170	170	160	160	3750500					54.75
09-02-2004	160	160	156	160	729000					54.75
10-02-2004	160	165	160	160	51500					54.75
11-02-2004	160	160	160	160	50000					54.75
12-02-2004	160	160	156	156	242500					50.24
13-02-2004	160	160	156	156	1072000					50.24
16-02-2004	156	160	151	151	1406000					44.88
17-02-2004	156	170	156	170	13052500					61.63
18-02-2004	170	183	170	170	52304500					61.63
19-02-2004	170	170	160	160	4587500					51.99
20-02-2004	165	165	165	165	2785500					55.72
24-02-2004	165	170	160	160	3820000					51.42
25-02-2004	170	170	160	160	3394500					51.42
26-02-2004	160	160	160	160	845500					51.42
27-02-2004	156	156	151	156	1240000					47.73
01-03-2004	156	165	151	165	7006000					55.46
02-03-2004	160	165	160	165	11119500					55.46
03-03-2004	160	160	156	156	647500					47.34
04-03-2004	160	160	160	160	7346500					50.79
05-03-2004	160	165	160	165	12277500					54.78
08-03-2004	165	165	156	160	2123500					50.38
09-03-2004	160	160	151	160	2625000					50.38
10-03-2004	156	160	151	160	999500					50.38
11-03-2004	151	151	138	138	11991000					34.96
12-03-2004	138	142	133	142	2038000					38.64
15-03-2004	142	147	138	147	1376500					42.98
16-03-2004	138	142	138	142	630500					39.94
17-03-2004	138	142	138	142	2385500	156.22				39.94
18-03-2004	142	147	138	142	2746000	156.22				39.94
19-03-2004	142	142	142	142	1280000	156.04				39.94
23-03-2004	138	138	138	138	500000	155.96				37.11
24-03-2004	142	142	138	138	1124500	155.96				37.11
25-03-2004	138	138	138	138	610000	155.88				37.11
26-03-2004	133	133	128	128	1887500	155.6				30.40
29-03-2004	128	128	124	128	1252500	155.32				30.40
30-03-2004	128	133	128	133	1798000	155.14				37.01
31-03-2004	138	138	128	128	1050000	154.86				33.57
01-04-2004	133	133	133	133	605000	154.5				39.61
02-04-2004	133	142	133	138	2118500	154.24				44.99
06-04-2004	147	147	142	147	3658500	154.16				53.09
07-04-2004	147	147	138	138	4401500	154.08				45.82
08-04-2004	138	151	138	142	30773500	153.62				49.16
12-04-2004	142	142	138	142	1160500	152.98				49.16
13-04-2004	147	147	142	142	2726000	152.24				49.16
14-04-2004	138	138	138	138	420000	151.52				45.65
15-04-2004	138	138	138	138	1524000	150.88				45.65
16-04-2004	138	142	138	142	435000	150.32				49.80
19-04-2004	142	142	138	138	1784500	149.78				46.02
20-04-2004	138	142	138	138	1719500	149.24				46.02
21-04-2004	142	142	138	138	3680500	148.7				46.02
22-04-2004	138	142	133	142	717500	148.34				50.70
23-04-2004	142	142	138	138	1146000	147.9				46.37
26-04-2004	133	133	133	133	150000	147.36				41.59
27-04-2004	138	138	138	138	108000	146.92				47.42
28-04-2004	138	138	133	133	137500	146.46				42.82
29-04-2004	133	138	133	138	2501500	146.1				48.23
30-04-2004	133	133	115	119	29604500	145.46				34.76
04-05-2004	119	119	115	115	26576000	144.36				32.69
05-05-2004	115	115	105	110	7375000	143.16				30.26
06-05-2004	110	110	96	101	39095500	141.98				26.45
07-05-2004	101	101	96	101	6569000	140.7				26.45
10-05-2004	92	92	87	87	3155500	139.24				21.56
11-05-2004	87	101	87	96	20451500	137.96				30.47
12-05-2004	101	110	101	110	21254000	136.96				41.58
13-05-2004	101	110	101	105	3487500	135.94				39.17
14-05-2004	101	101	96	101	1155000	134.66				37.31
17-05-2004	96	96	87	92	2165000	133.2				33.46
18-05-2004	92	92	87	87	4509000	131.82				31.51
19-05-2004	92	101	92	101	11907500	130.64				41.73
21-05-2004	96	96	96	96	3090000	129.26				39.47
24-05-2004	96	101	96	96	2242500	127.98				39.47
25-05-2004	92	92	83	92	15868000	126.62				37.57
26-05-2004	92	92	87	87	8764500	125.16				35.30
27-05-2004	87	87	83	87	2174500	124.14				35.30
28-05-2004	87	92	83	92	29809000	123.14				39.55
31-05-2004	87	87	87	87	7797500	121.94				36.93
01-06-2004	87	87	83	87	4572500	120.84				36.93
04-06-2004	83	87	83	83	2245500	119.66	137.94			34.80
07-06-2004	87	87	83	83	302000	118.48	137.35			34.80
08-06-2004	87	87	83	83	277500	117.3	136.67			34.80
09-06-2004	87	92	87	92	26035000	116.38	136.17			43.91
10-06-2004	92	96	92	96	22958500	115.54	135.75			47.42
11-06-2004	96	96	92	92	1645000	114.62	135.25			44.42
14-06-2004	92	92	87	87	6408000	113.8	134.7			40.94
15-06-2004	87	87	83	83	9300000	112.9	134.11			38.35
16-06-2004	87	87	87	87	1151500	111.98	133.56			42.28
17-06-2004	83	83	83	83	500	111.08	132.97			39.56
18-06-2004	83	83	83	83	7063000	110.08	132.29			39.56
21-06-2004	83	83	83	83	975000	108.98	131.61			39.56
22-06-2004	78	78	78	78	5000	107.6	130.88			35.95
23-06-2004	83	83	78	78	300000	106.4	130.24			35.95
24-06-2004	78	92	78	87	20542000	105.3	129.46			46.20
25-06-2004	87	92	83	87	18728000	104.2	128.59			46.20
28-06-2004	83	83	83	83	120000	103.02	127.63			42.68
29-06-2004	83	83	83	83	199500	101.92	126.72			42.68
30-06-2004	87	87	83	83	7170000	100.82	125.85			42.68
01-07-2004	87	87	87	87	60500	99.72	125.02			47.66
02-07-2004	87	92	87	92	3214000	98.8	124.29			53.14
05-07-2004	87	92	87	92	3214000	97.88	123.56			53.14
06-07-2004	92	92	87	92	18392500	96.96	122.83			53.14
07-07-2004	92	101	87	96	45040500	96.04	122.19			57.58
08-07-2004	96	96	92	92	8288500	95.12	121.51			52.25
09-07-2004	92	92	92	92	12933000	94.3	120.83			52.25
12-07-2004	92	92	87	92	301000	93.38	120.15			52.25
13-07-2004	87	87	87	87	80000	92.46	119.46			45.65
14-07-2004	87	92	87	92	3683000	91.54	118.82			52.16
15-07-2004	87	92	87	92	615500	91	118.23			52.16
16-07-2004	87	92	87	92	166000	90.54	117.45			52.16
19-07-2004	87	92	87	92	875500	90.18	116.67			52.16
20-07-2004	87	87	83	83	4616000	89.82	115.9			40.44
21-07-2004	87	92	83	87	2115500	89.54	115.12			46.22
22-07-2004	87	87	87	87	1139000	89.54	114.39			46.22
23-07-2004	87	92	87	92	5011000	89.46	113.71			52.86
26-07-2004	87	87	83	87	1422500	89	112.98			46.66
27-07-2004	87	87	83	87	3303000	88.64	112.29			46.66
28-07-2004	87	92	87	92	25870500	88.46	111.56			53.05
29-07-2004	92	92	87	92	6925500	88.46	110.83			53.05
30-07-2004	92	92	87	92	175500	88.56	110.19			53.05
02-08-2004	87	92	87	92	1298000	88.38	109.51			53.05
03-08-2004	87	92	87	92	6451000	88.3	108.78			53.05
04-08-2004	92	101	92	101	50588500	88.4	108.19			64.22
05-08-2004	101	101	96	101	3492500	88.58	107.6			64.22
06-08-2004	96	101	96	101	17423500	88.86	107.01			64.22
09-08-2004	96	101	96	101	8236500	89.14	106.64			64.22
10-08-2004	101	101	96	96	1052500	89.22	106.18			54.52
11-08-2004	96	101	96	101	4552500	89.5	105.72			60.88
12-08-2004	96	101	96	101	2463000	89.78	105.31			60.88
13-08-2004	96	96	96	96	2663500	90.04	104.85	121.973		52.39
16-08-2004	96	96	96	96	300000	90.3	104.39	121.667		52.39
18-08-2004	96	96	92	96	163500	90.56	103.93	121.3		52.39
19-08-2004	96	96	92	96	1741000	90.64	103.51	120.993		52.39
20-08-2004	92	101	92	96	12094000	90.64	103.09	120.713		52.39
23-08-2004	96	96	96	96	2320000	90.72	102.67	120.407		52.39
24-08-2004	96	101	96	101	10879500	91	102.4	120.133		60.90
25-08-2004	96	96	96	96	4155500	91.26	102.08	119.827		51.07
26-08-2004	96	96	96	96	47500	91.44	101.71	119.52		51.07
27-08-2004	96	96	96	96	902000	91.7	101.39	119.213		51.07
30-08-2004	96	96	96	96	1310500	91.96	101.02	118.847		51.07
31-08-2004	96	96	96	96	132500	92.22	100.6	118.48		51.07
01-09-2004	96	96	96	96	1610000	92.58	100.09	118.113		51.07
02-09-2004	96	105	96	101	15280000	93.04	99.72	117.84		60.91
03-09-2004	101	105	101	105	4060500	93.4	99.35	117.44		66.69
06-09-2004	101	101	96	101	915000	93.68	98.94	116.953		57.53
07-09-2004	101	105	101	105	1616000	94.12	98.57	116.46		63.00
08-09-2004	105	110	101	105	21328000	94.56	98.24	116		63.00
09-09-2004	105	105	92	101	25975000	94.92	97.87	115.54		54.82
10-09-2004	101	115	101	115	33141000	95.48	97.6	115.173		69.67
14-09-2004	115	119	105	105	15005500	95.74	97.27	114.773		55.61
15-09-2004	110	110	110	110	26367500	96.1	96.99	114.407		59.96
16-09-2004	105	110	105	105	440500	96.36	96.66	114.007		54.23
17-09-2004	105	110	105	110	1818000	96.64	96.34	113.673		58.50
21-09-2004	110	119	105	119	24568000	97.18	96.15	113.4		64.85
22-09-2004	115	119	115	119	11469500	97.72	96.01	113.127		64.85
23-09-2004	115	124	115	119	14023000	98.26	95.82	112.853		64.85
24-09-2004	119	124	115	119	5237500	98.9	95.68	112.607		64.85
27-09-2004	119	119	115	115	592000	99.36	95.45	112.333		59.42
28-09-2004	115	115	115	115	2165000	99.82	95.41	112.093		59.42
29-09-2004	115	119	115	119	4957500	100.36	95.45	111.753		63.01
30-09-2004	115	115	115	115	2763000	100.82	95.5	111.387		57.52
01-10-2004	119	128	119	124	16216000	101.64	95.73	111.147		64.93
04-10-2004	128	133	124	128	7186500	102.46	96	110.9		67.63
05-10-2004	128	128	128	128	9533000	103.28	96.41	110.687		67.63
06-10-2004	133	133	128	133	2987000	104.1	96.78	110.507		70.88
07-10-2004	128	133	124	133	4665000	105.02	97.01	110.327		70.88
08-10-2004	133	133	124	133	4986500	105.94	97.29	110.173		70.88
11-10-2004	124	124	124	124	706000	106.58	97.52	109.9		57.82
12-10-2004	124	128	124	124	3911000	107.22	97.84	109.627		57.82
13-10-2004	124	128	124	128	2969000	107.94	98.25	109.44		61.48
14-10-2004	124	128	124	128	2670500	108.66	98.52	109.227		61.48
15-10-2004	124	124	124	124	1090000	109.3	98.8	108.953		55.86
18-10-2004	119	119	119	119	5000	109.66	99.03	108.68		49.75
19-10-2004	128	128	124	124	8720500	110.12	99.35	108.44		55.05
20-10-2004	124	124	119	119	1922500	110.48	99.67	108.167		49.43
21-10-2004	119	124	115	124	4043000	110.94	100.04	108.073		54.44
22-10-2004	124	124	124	124	6800000	111.5	100.36	107.953		54.44
25-10-2004	119	124	119	124	626000	111.96	100.73	107.8		54.44
26-10-2004	119	124	119	124	858500	112.42	101.1	107.68		54.44
27-10-2004	124	124	119	124	315500	112.98	101.51	107.56	119.725	54.44
28-10-2004	124	124	119	119	1290500	113.44	101.87	107.407	119.61	47.61
29-10-2004	119	119	119	119	330000	113.9	102.23	107.253	119.45	47.61
01-11-2004	119	119	119	119	135000	114.36	102.5	107.127	119.335	47.61
02-11-2004	119	128	119	128	11130000	115	102.82	107.06	119.285	59.13
03-11-2004	128	133	128	133	10449500	115.74	103.23	107.027	119.24	63.89
04-11-2004	128	133	128	133	5651500	116.38	103.69	107.06	119.195	63.89
05-11-2004	133	133	128	133	2797000	117.12	104.19	107.093	119.15	63.89
08-11-2004	128	133	128	133	4992000	117.86	104.65	107.093	119.105	63.89
09-11-2004	133	133	128	133	4233500	118.6	105.15	107.127	119.06	63.89
10-11-2004	133	133	128	133	1779500	119.34	105.65	107.127	118.97	63.89
11-11-2004	133	133	128	128	485000	119.98	106.1	107.06	118.855	54.08
12-11-2004	128	133	128	133	4262500	120.72	106.65	106.967	118.765	60.59
22-11-2004	133	133	128	128	2087500	121.26	107.15	106.9	118.695	52.56
23-11-2004	128	133	128	133	2401000	121.82	107.61	106.84	118.535	58.49
24-11-2004	133	138	133	133	15895500	122.46	108.07	106.78	118.33	58.49
25-11-2004	133	142	133	138	29781500	123.12	108.62	106.753	118.125	63.74
26-11-2004	142	142	138	142	1397500	123.86	109.21	106.78	117.965	67.30
29-11-2004	142	142	138	138	510000	124.6	109.76	106.78	117.805	60.86
30-11-2004	142	147	138	142	16483500	125.14	110.31	106.78	117.665	64.52
01-12-2004	138	142	138	142	281500	125.88	110.81	106.807	117.55	64.52
02-12-2004	142	142	138	142	16001500	126.52	111.31	106.833	117.435	64.52
03-12-2004	142	142	133	138	4603500	127.18	111.77	106.833	117.3	57.78
06-12-2004	133	133	133	133	5275000	127.64	112.14	106.773	117.165	50.65
07-12-2004	133	133	133	133	2745000	127.92	112.55	106.74	117.03	50.65
08-12-2004	133	138	133	133	1934000	128.2	112.96	106.74	116.895	50.65
09-12-2004	128	133	128	133	3365000	128.48	113.37	106.707	116.76	50.65
10-12-2004	128	128	124	128	2584000	128.66	113.78	106.673	116.62	43.44
13-12-2004	124	128	124	124	4555500	128.84	114.1	106.58	116.46	38.70
14-12-2004	124	124	115	124	12682500	129.02	114.42	106.613	116.325	38.70
15-12-2004	124	128	124	124	868000	129.12	114.74	106.673	116.095	38.70
16-12-2004	124	128	124	124	1483000	129.3	115.06	106.767	115.865	38.70
17-12-2004	128	128	128	128	6350500	129.38	115.51	106.947	115.705	46.55
20-12-2004	128	128	124	128	6862500	129.38	115.92	107.127	115.52	46.55
21-12-2004	124	133	124	128	17125000	129.38	116.33	107.4	115.36	46.55
22-12-2004	128	138	128	138	13204500	129.48	116.79	107.68	115.25	61.82
23-12-2004	133	133	133	133	545000	129.48	117.25	107.833	115.115	53.58
27-12-2004	133	133	128	128	150000	129.38	117.66	107.987	114.975	46.85
28-12-2004	128	128	128	128	794500	129.46	118.02	108.167	114.79	46.85
29-12-2004	133	133	133	133	7354000	129.64	118.43	108.44	114.63	53.61
30-12-2004	133	133	133	133	7597500	129.74	118.84	108.747	114.515	53.61
03-01-2005	133	133	133	133	140000	129.84	119.25	108.96	114.38	53.61
04-01-2005	128	138	128	133	3903500	130.02	119.66	109.207	114.22	53.61
05-01-2005	138	138	138	138	19307000	130.4	120.03	109.487	114.11	60.38
06-01-2005	138	147	138	142	12539500	130.76	120.44	109.82	114.02	64.81
07-01-2005	142	174	142	151	302926500	131.4	120.94	110.247	113.975	72.30
10-01-2005	156	160	147	151	115867500	131.94	121.44	110.673	114.04	72.30
11-01-2005	156	156	147	151	34267500	132.48	121.99	111.067	114.085	72.30
12-01-2005	156	170	156	170	105963500	133.4	122.68	111.62	114.2	82.27
13-01-2005	170	170	160	165	50769000	134.22	123.32	112.14	114.315	74.66
14-01-2005	165	165	160	160	31353500	134.94	123.96	112.653	114.405	67.89
17-01-2005	160	160	156	156	55030500	135.68	124.56	113.14	114.475	62.98
18-01-2005	160	165	160	160	31287000	136.5	125.2	113.653	114.565	65.66
19-01-2005	160	165	160	165	36751500	137.42	125.89	114.14	114.7	68.70
20-01-2005	165	165	151	156	132146500	137.98	126.49	114.54	114.79	58.62
24-01-2005	156	156	151	156	31578500	138.44	127.09	114.967	114.88	58.62
25-01-2005	151	156	147	156	26241000	138.9	127.64	115.427	115.02	58.62
26-01-2005	156	160	151	156	33148000	139.36	128.24	115.913	115.16	58.62
27-01-2005	156	160	156	160	31038500	139.9	128.88	116.4	115.295	61.96
28-01-2005	160	160	151	156	154616500	140.36	129.48	116.887	115.435	57.01
31-01-2005	156	156	147	151	160626500	140.72	130.03	117.34	115.525	51.47
01-02-2005	151	160	151	160	203407500	141.36	130.67	117.853	115.635	59.16
02-02-2005	156	165	156	160	92391500	141.9	131.31	118.4	115.7	59.16
03-02-2005	160	160	156	160	85602500	142.54	131.9	118.947	115.81	59.16
04-02-2005	160	165	156	165	82404000	143.18	132.5	119.467	115.925	63.20
07-02-2005	160	165	160	165	8627000	143.82	133.14	119.987	116.04	63.20
08-02-2005	160	160	156	160	5746500	144.26	133.69	120.5	116.13	56.69
11-02-2005	160	165	160	165	28398500	144.72	134.29	121.047	116.265	61.02
14-02-2005	160	165	160	165	21357000	145.26	134.93	121.593	116.4	61.02
15-02-2005	165	170	160	165	175327500	145.72	135.43	122.113	116.515	61.02
16-02-2005	165	170	160	165	117040500	146.18	136.03	122.6	116.65	61.02
17-02-2005	165	165	160	165	73938000	146.64	136.58	123.087	116.785	61.02
18-02-2005	165	170	165	170	67561500	147.28	137.23	123.607	116.945	65.95
21-02-2005	170	170	165	170	4799500	148.02	137.83	124.1	117.085	65.95
22-02-2005	165	165	165	165	25503500	148.66	138.29	124.587	117.22	57.51
23-02-2005	165	165	160	165	13000500	149.3	138.75	125.073	117.38	57.51
24-02-2005	165	165	160	165	212038000	149.94	139.21	125.56	117.515	57.51
25-02-2005	165	170	160	170	82551000	150.78	139.72	126.113	117.7	63.36
28-02-2005	170	170	165	165	4360000	151.6	140.22	126.6	117.835	55.18
01-03-2005	165	165	160	165	20096500	152.42	140.72	127.087	118.065	55.18
02-03-2005	165	165	165	165	53849500	153.24	141.18	127.573	118.315	55.18
03-03-2005	165	165	165	165	14300000	154.06	141.68	128.06	118.59	55.18
04-03-2005	165	165	165	165	10752500	154.8	142.09	128.607	118.91	55.18
07-03-2005	165	170	165	165	8863500	155.54	142.46	129.127	119.23	55.18
08-03-2005	170	179	165	179	186826500	156.56	142.97	129.74	119.69	71.34
09-03-2005	179	193	174	193	198796000	157.66	143.57	130.413	120.175	79.36
10-03-2005	193	193	183	188	50625000	158.76	144.12	131.087	120.565	71.65
14-03-2005	188	188	179	183	55222000	159.86	144.62	131.727	120.955	64.87
15-03-2005	183	188	183	183	14080000	160.96	145.21	132.333	121.365	64.87
16-03-2005	183	193	183	183	61645500	161.96	145.8	132.94	121.82	64.87
17-03-2005	183	183	179	183	51241000	162.96	146.35	133.547	122.3	64.87
18-03-2005	179	183	179	183	31231000	163.96	146.9	134.153	122.71	64.87
21-03-2005	183	183	174	174	59137500	164.78	147.4	134.7	123.1	52.02
22-03-2005	179	179	174	179	9394500	165.6	148	135.22	123.515	57.10
23-03-2005	174	174	170	174	67588500	166.24	148.5	135.707	123.925	51.26
24-03-2005	174	174	165	170	67268000	166.62	149.01	136.167	124.34	47.10
28-03-2005	170	174	165	170	21211000	167	149.47	136.627	124.755	47.10
29-03-2005	160	165	147	156	57190000	167.1	149.79	137.027	125.075	35.44
30-03-2005	156	160	151	160	69012500	166.9	150.15	137.42	125.44	40.01
31-03-2005	160	165	156	165	85450000	166.9	150.56	137.847	125.83	45.23
01-04-2005	160	165	156	160	7995500	166.9	150.92	138.273	126.215	41.35
04-04-2005	160	160	156	160	233000	166.98	151.33	138.7	126.6	41.35
05-04-2005	156	156	151	156	50046000	166.9	151.7	139.1	126.965	38.31
06-04-2005	151	151	147	151	59310500	166.62	152.02	139.467	127.26	34.85
07-04-2005	151	156	151	156	24158000	166.62	152.3	139.867	127.56	40.62
08-04-2005	156	160	156	160	80656500	166.7	152.57	140.293	127.9	44.83
11-04-2005	156	156	151	156	5814500	166.7	152.8	140.66	128.245	41.65
12-04-2005	151	156	151	156	42063500	166.7	153.03	141.06	128.61	41.65
13-04-2005	151	160	151	156	28377500	166.62	153.26	141.46	128.955	41.65
14-04-2005	151	156	147	156	34468500	166.62	153.49	141.86	129.32	41.65
15-04-2005	151	151	151	151	2987000	166.62	153.67	142.227	129.66	37.21
18-04-2005	147	147	142	142	14013000	166.26	153.81	142.533	129.955	30.85
19-04-2005	147	147	142	147	21144500	166	153.95	142.873	130.3	37.27
20-04-2005	142	147	142	147	881000	165.74	154.14	143.18	130.645	37.27
21-04-2005	147	147	133	138	40873000	165.2	154.19	143.4	130.9	31.22
25-04-2005	138	138	124	138	41510500	164.66	154.24	143.647	131.155	31.22
26-04-2005	138	142	133	142	53727000	164.3	154.28	143.893	131.45	36.53
27-04-2005	138	142	138	142	67321000	163.84	154.28	144.14	131.745	36.53
28-04-2005	142	142	138	138	36336000	163.3	154.28	144.387	132.02	33.53
29-04-2005	138	142	133	142	3708000	162.84	154.28	144.567	132.295	38.93
02-05-2005	142	142	133	138	16538000	162.3	154.24	144.787	132.525	35.80
03-05-2005	133	138	133	138	8941500	161.76	154.2	144.973	132.755	35.80
04-05-2005	138	142	133	142	29899000	161.2	154.24	145.22	133.005	41.28
06-05-2005	138	142	138	142	24483000	160.64	154.33	145.433	133.235	41.28
09-05-2005	142	142	138	142	175000	160.18	154.42	145.587	133.485	41.28
10-05-2005	142	142	138	142	1572000	159.72	154.51	145.74	133.735	41.28
11-05-2005	138	142	138	142	66351000	159.26	154.6	145.893	133.985	41.28
12-05-2005	138	142	138	142	2042500	158.7	154.74	146.047	134.26	41.28
13-05-2005	138	151	138	151	84079000	158.42	155.01	146.287	134.555	54.83
16-05-2005	147	147	147	147	3858000	158.06	155.24	146.5	134.83	49.38
17-05-2005	147	147	142	142	8267500	157.6	155.42	146.653	135.08	43.55
18-05-2005	142	142	138	142	10459000	157.14	155.6	146.833	135.33	43.55
19-05-2005	138	142	138	142	2655500	156.68	155.74	146.953	135.625	43.55
20-05-2005	138	142	138	142	14667000	156.22	155.88	147.047	135.9	43.55
23-05-2005	138	142	133	138	2657500	155.4	155.98	147.113	136.155	38.64
25-05-2005	138	142	133	142	44566500	154.38	156.02	147.173	136.405	45.28
26-05-2005	138	142	138	142	14680000	153.46	156.11	147.233	136.68	45.28
27-05-2005	142	147	138	147	13220000	152.74	156.3	147.327	136.98	52.70
30-05-2005	142	147	138	147	9573000	152.02	156.49	147.48	137.255	52.70
31-05-2005	142	147	142	147	2616000	151.3	156.63	147.633	137.53	52.70
01-06-2005	142	142	138	142	1751000	150.48	156.72	147.727	137.78	45.07
02-06-2005	142	147	142	142	15387500	149.66	156.81	147.82	138.03	45.07
03-06-2005	142	142	142	142	1304500	149.02	156.9	147.94	138.28	45.07
06-06-2005	142	142	138	142	159500	148.28	156.94	148.093	138.485	45.07
07-06-2005	142	142	138	142	1452000	147.64	156.94	148.213	138.69	45.07
08-06-2005	138	142	138	142	1054500	147.08	156.85	148.367	138.895	45.07
09-06-2005	142	147	142	142	27706000	146.52	156.76	148.487	139.1	45.07
10-06-2005	142	147	142	147	12685000	146.34	156.72	148.64	139.355	55.82
13-06-2005	142	147	142	147	26362500	146.08	156.49	148.793	139.585	55.82
14-06-2005	147	156	147	156	100859000	145.9	156.4	149.007	139.86	68.64
15-06-2005	156	156	151	156	21141000	145.82	156.36	149.22	140.16	68.64
16-06-2005	156	156	151	156	14442000	145.74	156.36	149.467	140.46	68.64
17-06-2005	156	156	151	156	851500	145.74	156.32	149.713	140.76	68.64
20-06-2005	156	156	151	156	6960500	145.84	156.23	149.96	141.06	68.64
21-06-2005	151	151	147	151	7729000	145.74	156.18	150.113	141.335	55.65
22-06-2005	147	156	147	156	41826000	145.66	156.18	150.267	141.635	63.16
23-06-2005	151	156	147	151	22072000	145.56	156.13	150.387	141.885	53.42
24-06-2005	151	151	147	151	231500	145.46	156.08	150.507	142.16	53.42
27-06-2005	147	151	147	151	11263000	145.36	155.99	150.627	142.435	53.42
28-06-2005	147	151	147	151	12597000	145.26	155.94	150.747	142.71	53.42
29-06-2005	147	151	147	147	12820500	145.18	155.9	150.84	142.965	45.81
30-06-2005	147	151	147	151	11366500	145.36	155.81	150.993	143.24	53.02
01-07-2005	147	147	147	147	12000	145.36	155.68	151.087	143.495	46.38
04-07-2005	147	151	147	151	2001500	145.44	155.59	151.24	143.745	52.75
05-07-2005	147	151	147	151	50556000	145.7	155.45	151.36	143.975	52.75
06-07-2005	147	147	142	147	1401500	145.88	155.27	151.453	144.205	46.36
07-07-2005	142	147	142	147	213500	145.98	155.14	151.513	144.415	46.36
08-07-2005	142	147	142	147	100500	146.08	154.96	151.547	144.625	46.36
11-07-2005	147	147	142	142	285500	146.16	154.73	151.573	144.83	38.99
12-07-2005	147	147	147	147	2551000	146.26	154.55	151.607	144.99	47.91
13-07-2005	142	147	142	147	28000	146.44	154.37	151.64	145.2	47.91
14-07-2005	147	147	142	147	1251500	146.62	154.19	151.673	145.385	47.91
15-07-2005	147	147	142	142	2517000	146.62	153.91	151.7	145.57	40.51
19-07-2005	142	142	142	142	2360000	146.62	153.63	151.76	145.73	40.51
20-07-2005	142	142	142	142	2277500	146.62	153.4	151.82	145.845	40.51
21-07-2005	142	151	142	147	119520500	146.72	153.22	151.913	145.985	50.13
22-07-2005	151	156	147	156	75148500	147	153.13	152.067	146.17	62.03
25-07-2005	156	160	156	160	75702000	147.36	153.03	152.28	146.375	65.92
26-07-2005	160	160	156	156	11529000	147.46	152.94	152.493	146.58	59.37
27-07-2005	160	179	160	179	326347500	148.1	153.08	152.86	146.9	74.85
28-07-2005	179	188	179	188	294632500	149.02	153.31	153.287	147.245	78.33
29-07-2005	188	215	188	215	484816500	150.48	153.81	153.893	147.745	85.02
01-08-2005	211	211	179	183	303557000	151.3	153.99	154.26	148.04	60.98
02-08-2005	183	202	183	197	161159000	152.4	154.31	154.72	148.385	65.57
03-08-2005	197	202	188	188	66380000	153.4	154.4	155.12	148.685	60.63
04-08-2005	193	197	188	188	79188000	154.32	154.35	155.453	148.96	60.63
05-08-2005	188	188	183	183	50311000	155.14	154.3	155.787	149.21	57.83
08-08-2005	183	188	179	183	46986500	155.86	154.3	156.153	149.46	57.83
09-08-2005	183	183	183	183	7496500	156.58	154.3	156.52	149.755	57.83
10-08-2005	188	206	188	197	210533500	157.58	154.44	156.947	150.12	63.70
11-08-2005	202	206	197	206	122179000	158.86	154.67	157.433	150.51	66.89
12-08-2005	206	206	197	206	97969500	160.14	154.9	157.92	150.9	66.89
15-08-2005	202	202	188	193	135049500	161.16	155.09	158.32	151.245	58.30
16-08-2005	188	197	188	188	41185500	162.08	155.18	158.653	151.59	55.36
18-08-2005	188	188	174	183	120854000	162.9	155.27	158.927	151.885	52.51
19-08-2005	179	179	170	179	28503500	163.64	155.36	159.113	152.185	50.27
22-08-2005	174	174	165	174	43168500	164.28	155.4	159.267	152.435	47.55
23-08-2005	165	170	160	165	23144000	164.64	155.49	159.36	152.64	43.03
24-08-2005	160	160	142	151	81722000	164.72	155.4	159.233	152.775	37.12
25-08-2005	142	170	142	170	98566000	165	155.45	159.267	153.005	47.63
26-08-2005	165	174	160	165	44931500	165.18	155.5	159.3	153.21	45.48
29-08-2005	156	156	138	151	94891000	165.08	155.41	159.267	153.37	40.02
30-08-2005	142	160	138	160	38329500	165.16	155.45	159.267	153.575	44.62
31-08-2005	156	156	147	156	27775500	165.16	155.5	159.207	153.76	43.04
01-09-2005	147	160	147	160	65551500	165.34	155.54	159.233	153.92	45.13
05-09-2005	160	165	156	160	93901000	165.42	155.54	159.26	154.055	45.13
06-09-2005	160	165	156	160	71391000	165.6	155.58	159.287	154.19	45.13
07-09-2005	165	170	160	170	70119000	165.98	155.72	159.38	154.375	50.78
08-09-2005	170	179	170	179	80478500	166.54	155.95	159.507	154.605	55.24
09-09-2005	174	179	170	174	56015500	167	156.13	159.627	154.81	52.40
12-09-2005	174	174	170	174	23282500	167.54	156.36	159.78	155.015	52.40
13-09-2005	170	174	170	174	21907000	168	156.68	159.873	155.245	52.40
14-09-2005	174	174	174	174	42756000	168.54	156.95	159.967	155.45	52.40
15-09-2005	174	179	174	179	7919000	169.1	157.27	160.093	155.705	55.48
16-09-2005	174	179	174	174	11800500	169.56	157.63	160.153	155.91	51.87
19-09-2005	174	179	174	174	10810500	170.1	157.99	160.213	156.115	51.87
20-09-2005	174	174	170	174	49220000	170.64	158.31	160.307	156.295	51.87
21-09-2005	170	170	156	160	23064000	170.9	158.49	160.273	156.385	42.24
22-09-2005	156	156	147	147	32864500	171	158.58	160.153	156.43	35.63
23-09-2005	147	151	142	147	10024000	171	158.63	160.033	156.455	35.63
26-09-2005	147	151	147	151	35327500	171.08	158.76	159.94	156.5	39.03
27-09-2005	151	151	142	147	17550000	171.08	158.85	159.82	156.525	36.93
28-09-2005	147	147	142	147	5173000	171.18	158.9	159.667	156.57	36.93
29-09-2005	147	156	147	156	29925500	171.46	159.04	159.573	156.685	44.71
30-09-2005	160	160	160	160	29672500	171.82	159.22	159.54	156.82	47.79
03-10-2005	156	170	156	165	49139000	172.18	159.45	159.54	156.98	51.43
04-10-2005	165	170	151	151	50420500	172.08	159.54	159.447	157.07	42.49
05-10-2005	156	160	156	156	11302500	172	159.68	159.353	157.21	46.10
06-10-2005	156	156	147	151	18118500	171.9	159.68	159.26	157.345	43.18
07-10-2005	151	156	147	151	7793000	171.34	159.72	159.167	157.48	43.18
10-10-2005	151	151	147	151	3492000	170.6	159.81	159.073	157.615	43.18
11-10-2005	151	156	151	151	5620000	169.32	159.9	158.98	157.75	43.18
12-10-2005	151	156	147	151	15725000	168.68	159.99	158.887	157.865	43.18
13-10-2005	151	151	147	147	28272500	167.68	160.04	158.767	157.96	40.23
14-10-2005	147	147	142	142	32592500	166.76	160.08	158.52	158.03	36.85
17-10-2005	147	147	142	142	22003500	165.84	160.08	158.18	158.05	36.85
18-10-2005	142	142	138	142	11344000	165.02	160.08	157.873	158.095	36.85
19-10-2005	138	142	128	133	89589000	164.02	159.94	157.54	158.12	30.98
20-10-2005	133	133	128	133	48329000	163.02	159.8	157.207	158.145	30.98
21-10-2005	128	138	128	138	38606500	161.84	159.71	156.907	158.17	37.40
24-10-2005	138	138	133	138	18597000	160.48	159.67	156.607	158.195	37.40
25-10-2005	133	133	133	133	19572500	159.02	159.58	156.273	158.195	33.76
26-10-2005	133	133	128	133	4734500	157.82	159.49	156	158.195	33.76
27-10-2005	128	133	128	133	11173500	156.72	159.4	155.693	158.17	33.76
28-10-2005	128	128	128	128	11607000	155.62	159.26	155.387	158.1	30.10
31-10-2005	128	133	128	133	3291000	154.7	159.17	155.14	158.01	37.41
01-11-2005	128	128	128	128	1385500	153.78	159.03	154.86	157.895	33.62
09-11-2005	124	124	115	119	43122000	152.86	158.75	154.613	157.735	28.11
10-11-2005	115	119	115	115	68549500	152.14	158.43	154.313	157.46	26.06
11-11-2005	115	115	105	110	86034000	150.94	157.97	153.947	157.185	23.74
14-11-2005	105	105	96	105	126921500	149.74	157.46	153.58	156.91	21.66
15-11-2005	105	110	105	110	69279500	148.92	157	153.247	156.68	28.42
16-11-2005	110	115	110	110	48430000	147.92	156.54	152.94	156.43	28.42
17-11-2005	115	124	115	119	50724000	147.18	156.17	152.727	156.2	39.34
18-11-2005	124	128	119	128	50906500	146.54	155.94	152.54	156.06	47.90
21-11-2005	128	128	124	128	13103000	145.9	155.66	152.327	155.92	47.90
22-11-2005	128	128	124	124	12692500	145.18	155.39	152.113	155.76	44.65
23-11-2005	124	124	124	124	5216000	144.26	155.12	151.9	155.6	44.65
24-11-2005	128	128	128	128	17571000	143.24	154.89	151.713	155.44	48.69
25-11-2005	128	128	124	124	2205000	142.24	154.62	151.5	155.28	45.14
28-11-2005	124	128	124	128	17777500	141.32	154.43	151.347	155.165	49.13
29-11-2005	128	128	128	128	13393000	140.4	154.2	151.253	155.005	49.13
30-11-2005	133	133	128	133	18954000	139.58	154.06	151.16	154.87	53.98
01-12-2005	133	138	128	138	55367000	138.76	153.93	151.1	154.76	58.27
02-12-2005	138	138	133	138	4575000	138.04	153.8	151.1	154.625	58.27
05-12-2005	138	138	128	133	15731000	137.22	153.66	151.067	154.465	52.59
06-12-2005	133	133	124	124	54923500	136.22	153.43	150.947	154.285	44.23
07-12-2005	128	133	128	128	77370000	135.58	153.24	150.853	154.1	48.17
08-12-2005	133	133	128	128	23426500	135.2	153.1	150.787	153.915	48.17
09-12-2005	128	128	128	128	4214000	134.82	152.91	150.693	153.73	48.17
12-12-2005	133	133	128	133	105176000	134.46	152.77	150.66	153.57	53.32
13-12-2005	133	138	133	138	53141500	134.28	152.68	150.66	153.435	57.84
14-12-2005	138	138	128	133	29070500	134	152.59	150.6	153.25	52.38
15-12-2005	133	133	128	128	5727500	133.44	152.45	150.507	153.04	47.55
16-12-2005	128	133	128	133	261000	132.9	152.36	150.447	152.88	52.29
19-12-2005	133	133	128	133	541000	132.26	152.22	150.387	152.72	52.29
20-12-2005	133	133	128	133	23682000	131.9	151.99	150.327	152.56	52.29
21-12-2005	133	133	128	133	8576000	131.44	151.72	150.267	152.375	52.29
22-12-2005	133	133	128	128	128500	130.98	151.44	150.113	152.19	46.63
23-12-2005	133	133	124	124	9271000	130.44	150.89	149.96	151.985	42.65
27-12-2005	128	128	128	128	595000	129.98	150.29	149.867	151.8	47.47
28-12-2005	124	124	119	124	22134000	129.44	149.38	149.747	151.595	43.53
29-12-2005	124	128	119	124	18879500	128.9	148.79	149.627	151.39	43.53
02-01-2006	124	124	124	124	19412500	128.44	148.06	149.507	151.185	43.53
03-01-2006	128	128	124	124	65832500	128.08	147.42	149.413	150.91	43.53
04-01-2006	128	142	128	142	254890000	128.08	146.96	149.413	150.655	62.43
05-01-2006	142	142	133	138	13781000	128	146.51	149.387	150.405	57.80
06-01-2006	138	147	138	147	121868500	128.28	146.15	149.387	150.225	64.23
09-01-2006	147	147	147	147	38166000	128.56	145.79	149.387	150.045	64.23
11-01-2006	147	151	142	142	23470500	128.64	145.24	149.353	149.84	58.49
12-01-2006	147	147	142	142	14980500	128.72	144.6	149.353	149.635	58.49
13-01-2006	142	151	142	147	60225000	129	144.01	149.387	149.455	62.39
16-01-2006	147	151	147	151	55737500	129.36	143.59	149.447	149.34	65.20
17-01-2006	151	151	142	147	40503000	129.64	143.18	149.48	149.18	60.34
18-01-2006	142	142	138	138	10485500	129.84	142.73	149.453	149	51.10
19-01-2006	142	147	142	142	19188000	130.02	142.36	149.453	148.86	54.44
20-01-2006	147	147	142	142	2896500	130.3	142.04	149.453	148.72	54.44
23-01-2006	142	142	138	142	19836500	130.76	141.81	149.42	148.65	54.44
24-01-2006	142	142	138	142	8232500	131.3	141.72	149.387	148.56	54.44
25-01-2006	147	147	142	142	13085000	131.94	141.44	149.293	148.445	54.44
26-01-2006	147	147	142	147	5027500	132.78	141.26	149.233	148.38	59.45
27-01-2006	147	151	142	142	23130000	133.42	141.17	149.14	148.29	53.15
30-01-2006	147	147	142	142	2155500	134.06	140.99	149.047	148.22	53.15
01-02-2006	147	147	142	142	35880500	134.52	140.85	148.953	148.175	53.15
02-02-2006	142	147	142	147	369500	134.9	140.72	148.927	148.13	58.63
03-02-2006	142	147	142	147	1431000	135.28	140.59	148.867	148.065	58.63
06-02-2006	142	142	142	142	1475000	135.64	140.41	148.807	147.995	51.63
07-02-2006	142	147	142	147	1570500	136.1	140.18	148.78	147.95	57.14
08-02-2006	142	147	142	147	3371000	136.48	139.86	148.753	147.905	57.14
09-02-2006	142	147	142	147	7061000	136.94	139.59	148.727	147.86	57.14
10-02-2006	147	147	142	147	12602500	137.32	139.32	148.727	147.84	57.14
13-02-2006	142	147	142	147	29414500	137.7	139.05	148.7	147.865	57.14
14-02-2006	142	147	142	147	12341000	137.98	138.78	148.7	147.865	57.14
15-02-2006	142	142	138	138	4836000	137.98	138.37	148.613	147.82	43.30
16-02-2006	142	142	142	142	4167500	138.06	138.05	148.553	147.84	49.19
17-02-2006	142	147	138	142	62162500	138.24	137.73	148.52	147.86	49.19
20-02-2006	138	138	133	133	47047000	138.42	137.32	148.427	147.815	38.70
21-02-2006	133	138	128	133	82610000	138.52	137.05	148.333	147.77	38.70
22-02-2006	138	142	133	142	68012000	138.8	137	148.333	147.79	50.85
23-02-2006	142	142	138	142	5395000	139.08	136.95	148.3	147.79	50.85
24-02-2006	138	142	138	142	1513500	139.26	136.86	148.267	147.81	50.85
27-02-2006	142	142	138	142	33437000	139.34	136.81	148.233	147.83	50.85
28-02-2006	138	142	133	142	11471000	139.52	136.76	148.233	147.83	50.85
01-03-2006	138	142	138	142	1066500	139.8	136.62	148.233	147.83	50.85
02-03-2006	138	142	138	138	6737500	139.9	136.4	148.207	147.81	44.71
03-03-2006	138	142	138	142	2588000	140.08	136.17	148.173	147.81	51.08
06-03-2006	142	142	142	142	25596500	140.26	136.08	148.08	147.81	51.08
07-03-2006	142	147	142	142	23179000	140.44	135.94	147.96	147.81	51.08
08-03-2006	142	147	138	147	26415500	140.82	135.9	147.9	147.79	58.53
09-03-2006	142	147	142	147	2489000	141.28	135.86	147.687	147.79	58.53
10-03-2006	142	142	142	142	699000	141.56	135.77	147.38	147.79	49.74
13-03-2006	142	147	142	147	7313500	142.02	135.73	146.927	147.815	56.74
14-03-2006	142	142	138	142	202500	142.38	135.64	146.653	147.815	49.34
15-03-2006	142	147	142	147	7424500	142.84	135.64	146.32	147.84	55.58
16-03-2006	142	147	142	147	8265000	143.3	135.69	146.047	147.885	55.58
17-03-2006	147	156	147	156	61334000	143.58	135.83	145.833	147.955	64.66
20-03-2006	156	160	151	160	39408000	144.02	136.01	145.68	148.045	67.81
21-03-2006	156	165	156	160	17716000	144.28	136.28	145.527	148.11	67.81
22-03-2006	156	165	156	165	7943000	144.64	136.6	145.407	148.2	71.50
23-03-2006	160	160	156	160	5204500	145	136.82	145.16	148.265	63.65
24-03-2006	156	160	156	160	2848500	145.36	137.04	144.853	148.355	63.65
27-03-2006	160	160	160	160	553000	145.62	137.31	144.547	148.445	63.65
28-03-2006	160	170	160	165	22330500	145.9	137.63	144.36	148.56	68.03
29-03-2006	160	165	156	165	592500	146.26	137.95	144.207	148.675	68.03
03-04-2006	160	165	156	165	2851000	146.8	138.32	144.087	148.79	68.03
04-04-2006	165	170	165	170	18892000	147.36	138.69	144.027	148.93	72.22
05-04-2006	165	174	165	170	30177000	147.92	139.11	144	149.07	72.22
06-04-2006	170	170	165	170	18029000	148.48	139.62	144.033	149.185	72.22
07-04-2006	165	170	165	170	3642000	149.04	140.17	144.16	149.3	72.22
11-04-2006	165	165	165	165	24009000	149.5	140.72	144.127	149.345	61.41
12-04-2006	165	170	165	170	10220000	149.96	141.37	144.16	149.415	66.76
13-04-2006	165	170	165	170	6706500	150.52	141.97	144.287	149.485	66.76
17-04-2006	165	170	165	170	3567500	151.08	142.57	144.353	149.555	66.76
18-04-2006	165	165	165	165	4733000	151.54	143.03	144.413	149.6	56.90
19-04-2006	165	170	160	165	84360500	151.9	143.4	144.447	149.67	56.90
20-04-2006	165	179	165	179	69482000	152.54	143.91	144.573	149.785	70.87
21-04-2006	179	202	179	202	70959500	153.74	144.69	144.853	150.04	81.49
24-04-2006	202	202	197	202	25628000	154.84	145.47	145.067	150.295	81.49
25-04-2006	193	193	179	183	11222500	155.56	146.02	145.093	150.455	60.40
26-04-2006	188	202	188	193	31327000	156.48	146.71	145.22	150.665	65.47
27-04-2006	197	202	197	202	79722000	157.58	147.45	145.407	150.94	69.28
28-04-2006	197	202	188	202	9183500	158.68	148.19	145.593	151.195	69.28
01-05-2006	193	197	193	193	4427500	159.6	148.79	145.72	151.425	61.42
02-05-2006	193	193	188	188	12637000	160.6	149.29	145.78	151.61	57.51
03-05-2006	188	197	188	193	26266500	161.62	149.84	145.907	151.82	60.24
04-05-2006	193	193	183	183	1347000	162.44	150.34	145.967	152	52.93
05-05-2006	183	183	183	183	5878000	163.44	150.93	146.027	152.18	52.93
08-05-2006	183	188	183	183	11565500	164.44	151.48	146.18	152.36	52.93
09-05-2006	183	183	170	174	21618000	165.08	151.94	146.36	152.52	46.58
10-05-2006	174	179	174	179	15619000	165.82	152.45	146.573	152.68	50.16
11-05-2006	179	183	179	183	20215000	166.64	152.95	146.787	152.86	52.88
12-05-2006	183	193	183	188	24013000	167.56	153.45	147.06	153.065	56.10
15-05-2006	183	183	170	170	7882000	168.12	153.82	147.213	153.205	44.34
16-05-2006	170	174	165	170	32550000	168.68	154.24	147.307	153.345	44.34
17-05-2006	174	179	174	179	8197000	169.5	154.7	147.433	153.53	50.37
18-05-2006	174	174	160	160	7019500	169.86	154.97	147.4	153.595	40.42
19-05-2006	160	165	156	160	21145500	170.22	155.24	147.46	153.615	40.42
22-05-2006	160	160	147	147	61954500	170.32	155.38	147.4	153.55	34.94
23-05-2006	147	147	133	138	95393500	170.14	155.48	147.313	153.46	31.73
24-05-2006	138	142	138	138	24622000	169.96	155.62	147.227	153.255	31.73
29-05-2006	138	147	138	142	7265000	169.96	155.76	147.167	153.025	34.81
30-05-2006	142	156	142	151	14584000	170.04	156.03	147.167	152.705	41.25
31-05-2006	151	156	142	156	38442000	170.32	156.35	147.2	152.57	44.52
01-06-2006	156	156	147	156	31176500	170.5	156.67	147.26	152.365	44.52
02-06-2006	156	156	156	156	1993000	170.68	156.99	147.353	152.205	44.52
05-06-2006	151	156	151	156	347000	170.68	157.13	147.447	152.045	44.52
06-06-2006	151	151	147	151	71085500	170.5	157.26	147.507	151.885	41.42
07-06-2006	147	147	142	142	5009000	170.14	157.21	147.567	151.68	36.48
08-06-2006	142	147	142	142	25657000	169.68	157.16	147.627	151.475	36.48
09-06-2006	147	151	147	151	3037000	169.5	157.25	147.713	151.245	44.19
12-06-2006	147	151	147	147	31808500	169.24	157.3	147.773	150.95	41.77
13-06-2006	142	142	142	142	650000	168.88	157.25	147.833	150.63	38.89
14-06-2006	142	142	142	142	182500	168.42	157.16	147.893	150.375	38.89
15-06-2006	142	147	142	142	1640500	167.96	157.11	147.953	150.145	38.89
16-06-2006	147	151	147	151	1737500	167.68	157.24	148.107	149.985	47.08
19-06-2006	147	147	147	147	1570000	167.22	157.29	148.2	149.825	44.24
20-06-2006	147	147	147	147	2000000	166.76	157.34	148.327	149.69	44.24
21-06-2006	147	147	147	147	3000000	166.3	157.39	148.513	149.6	44.24
26-06-2006	147	147	138	138	10325500	165.66	157.35	148.667	149.535	37.84
27-06-2006	142	142	142	142	200000	165.2	157.35	148.88	149.395	41.87
28-06-2006	142	142	142	142	349500	164.64	157.3	149.127	149.28	41.87
29-06-2006	142	142	142	142	275000	164.08	157.3	149.34	149.235	41.87
30-06-2006	147	151	142	147	13211000	163.62	157.35	149.587	149.17	47.21
03-07-2006	142	147	142	147	126000	163.26	157.4	149.773	149.125	47.21
04-07-2006	147	147	142	142	262500	162.8	157.35	149.867	149.035	42.66
05-07-2006	138	142	138	138	31863000	161.98	157.26	149.933	148.925	39.39
06-07-2006	138	138	133	138	10353000	160.7	157.22	150.027	148.815	39.39
07-07-2006	140	140	135	140	1268000	159.46	157.15	150.133	148.665	41.97
10-07-2006	140	140	135	135	937000	158.5	157.03	150.18	148.445	37.66
11-07-2006	135	135	135	135	1277500	157.34	156.91	150.253	148.25	37.66
12-07-2006	135	135	135	135	1155000	156	156.79	150.3	148.055	37.66
13-07-2006	130	135	130	135	2892000	154.66	156.67	150.347	147.86	37.66
14-07-2006	130	135	130	130	1635000	153.4	156.5	150.327	147.64	33.08
17-07-2006	130	130	130	130	500000	152.24	156.42	150.273	147.395	33.08
18-07-2006	125	130	125	125	3381500	150.88	156.25	150.187	147.15	29.00
19-07-2006	125	125	125	125	580500	149.72	156.08	150.133	146.905	29.00
20-07-2006	125	130	125	125	6625500	148.56	156	150.14	146.66	29.00
21-07-2006	125	130	125	125	7108000	147.4	155.92	150.12	146.485	29.00
24-07-2006	125	130	125	130	1266000	146.52	155.8	150.133	146.4	39.11
25-07-2006	130	135	125	125	58006500	145.44	155.63	150.113	146.29	33.91
26-07-2006	130	135	130	135	53071000	144.48	155.56	150.127	146.21	48.62
27-07-2006	130	135	130	130	27299500	143.32	155.44	150.073	146.125	43.42
28-07-2006	130	130	125	125	15029500	142.42	155.27	150.02	146.015	38.93
31-07-2006	130	130	125	130	890500	141.62	155.15	150.033	145.885	45.05
01-08-2006	130	135	130	130	69950500	140.64	155.07	150.013	145.735	45.05
02-08-2006	130	135	130	130	7883000	140.04	154.95	149.993	145.56	45.05
03-08-2006	135	140	130	135	68206000	139.54	154.88	150.007	145.48	51.16
04-08-2006	135	135	130	135	17067000	139.3	154.81	150.02	145.375	51.16
07-08-2006	135	135	130	135	1864500	139.24	154.69	150.067	145.295	51.16
08-08-2006	135	135	130	135	554000	139.18	154.57	150.14	145.215	51.16
09-08-2006	130	135	125	135	32809500	139.04	154.5	150.187	145.135	51.16
10-08-2006	135	140	130	135	40183500	138.72	154.38	150.26	145.055	51.16
11-08-2006	135	135	135	135	63000	138.3	154.31	150.333	144.975	51.16
14-08-2006	130	135	130	135	891000	137.88	154.19	150.407	144.915	51.16
15-08-2006	130	135	130	135	1051500	137.46	154.07	150.48	144.88	51.16
16-08-2006	135	135	130	135	3588000	137.04	153.86	150.433	144.845	51.16
22-08-2006	130	130	120	125	47757000	136.52	153.51	150.347	144.76	34.88
23-08-2006	125	130	120	125	12631000	136.18	153.16	150.2	144.72	34.88
24-08-2006	120	120	115	120	90208000	135.74	152.71	150.02	144.655	29.45
25-08-2006	120	120	115	115	81167000	135.02	152.26	149.84	144.54	25.22
28-08-2006	120	125	115	120	163887500	134.48	151.86	149.693	144.45	35.24
29-08-2006	120	135	115	135	313809500	134.34	151.61	149.613	144.46	54.80
30-08-2006	135	140	130	130	180214000	134.1	151.26	149.473	144.445	49.44
31-08-2006	130	135	130	135	37629500	133.96	150.96	149.393	144.455	54.26
01-09-2006	135	135	130	135	53107500	133.64	150.66	149.373	144.49	54.26
04-09-2006	135	135	130	135	40481500	133.4	150.31	149.327	144.5	54.26
05-09-2006	135	140	130	130	92278500	133.06	149.91	149.247	144.51	48.49
06-09-2006	135	135	125	135	65633000	132.82	149.56	149.2	144.59	53.78
07-09-2006	130	140	130	140	232263500	132.86	149.26	149.187	144.715	58.39
08-09-2006	135	145	135	135	99256000	132.72	148.96	149.14	144.84	52.73
11-09-2006	135	140	135	140	40375500	132.68	148.66	149.093	145.015	57.20
12-09-2006	135	140	135	140	59559500	132.64	148.36	149.08	145.165	57.20
13-09-2006	140	140	135	140	17911000	132.5	148.06	149.067	145.315	57.20
14-09-2006	135	140	135	140	35233000	132.36	147.81	149.053	145.42	57.20
15-09-2006	140	145	140	145	41956000	132.42	147.61	149.04	145.505	62.02
18-09-2006	145	150	140	150	56497000	132.66	147.32	149.06	145.615	66.14
19-09-2006	150	150	145	145	16465000	132.8	146.75	149.08	145.72	59.23
20-09-2006	145	150	145	150	36076500	133	146.23	149.1	145.85	63.35
21-09-2006	150	160	145	155	61511500	133.4	145.95	149.153	145.985	66.95
22-09-2006	155	160	150	155	19633000	133.8	145.57	149.207	146.14	66.95
25-09-2006	150	155	150	155	2315000	134.2	145.1	149.26	146.275	66.95
26-09-2006	150	150	140	145	54891500	134.4	144.53	149.247	146.36	53.76
27-09-2006	145	150	145	150	35949500	134.8	144.1	149.267	146.445	58.20
28-09-2006	150	150	145	145	8213000	135.1	143.67	149.313	146.48	52.75
29-09-2006	145	155	145	150	44828000	135.6	143.24	149.367	146.54	57.08
02-10-2006	150	155	150	155	23828500	136.2	142.96	149.453	146.65	60.93
03-10-2006	150	150	150	150	250500	136.7	142.63	149.567	146.78	55.56
04-10-2006	150	150	150	150	15719000	137.2	142.3	149.68	146.89	55.56
05-10-2006	150	150	145	150	803500	137.6	142.06	149.733	147	55.56
06-10-2006	150	150	145	150	2267000	138.1	141.77	149.787	147.11	55.56
09-10-2006	145	145	140	145	50815500	138.3	141.39	149.807	147.17	49.67
10-10-2006	145	145	140	145	3752000	138.6	140.96	149.827	147.205	49.67
11-10-2006	145	145	135	145	73787500	139	140.71	149.847	147.265	49.67
12-10-2006	140	145	135	140	21292500	139.2	140.41	149.833	147.325	43.86
13-10-2006	140	140	140	140	16765500	139.4	140.02	149.847	147.36	43.86
16-10-2006	145	145	140	140	1182000	139.6	139.82	149.833	147.395	43.86
17-10-2006	140	140	140	140	787000	139.7	139.62	149.82	147.43	43.86
18-10-2006	135	140	130	135	30390000	139.7	139.5	149.773	147.44	37.90
19-10-2006	135	135	130	135	45100500	139.7	139.47	149.693	147.475	37.90
20-10-2006	135	135	130	135	9176000	139.7	139.44	149.613	147.53	37.90
30-10-2006	130	130	130	130	23133000	139.6	139.32	149.533	147.54	32.40
31-10-2006	130	140	130	140	74037500	139.7	139.21	149.487	147.62	48.50
01-11-2006	140	145	135	140	77658500	139.8	139.05	149.473	147.7	48.50
02-11-2006	140	145	140	145	35791500	140	138.94	149.46	147.805	54.75
03-11-2006	145	145	145	145	5892000	140.2	138.83	149.447	147.91	54.75
06-11-2006	145	155	145	150	87658500	140.5	138.77	149.407	147.95	60.33
07-11-2006	150	150	145	150	9031000	141	138.76	149.34	148.01	60.33
08-11-2006	150	155	145	145	178812500	141.4	138.79	149.24	148	52.78
09-11-2006	150	150	145	145	291000	141.9	138.82	149.107	147.99	52.78
10-11-2006	145	150	140	150	26400000	142.6	138.81	149.04	148.03	58.76
13-11-2006	145	145	145	145	9240500	143.1	138.79	148.94	148.045	51.71
14-11-2006	145	150	145	145	14796500	143.3	138.82	148.84	148.035	51.71
15-11-2006	145	150	145	145	24933500	143.6	138.85	148.707	148.005	51.71
16-11-2006	145	150	145	150	28747500	143.9	138.93	148.607	148.02	58.01
17-11-2006	145	145	140	140	27439000	144	138.82	148.44	148.03	45.28
20-11-2006	145	145	140	145	36864500	144.2	138.8	148.273	148.045	51.06
21-11-2006	140	145	140	145	28048500	144.5	138.78	148.107	148.06	51.06
22-11-2006	145	155	145	150	128046000	144.8	138.81	147.973	148.1	56.40
23-11-2006	150	160	150	150	133351500	145	138.93	147.84	148.14	56.40
24-11-2006	150	165	150	155	94500000	145.4	139.06	147.773	148.205	61.30
27-11-2006	155	155	145	150	41755000	145.6	139.14	147.64	148.22	54.69
28-11-2006	145	155	140	145	97885500	145.7	139.17	147.473	148.235	48.99
29-11-2006	145	145	140	145	16911000	145.8	139.15	147.307	148.25	48.99
30-11-2006	145	150	140	145	43741500	145.9	139.13	147.173	148.265	48.99
01-12-2006	145	145	140	145	25015000	145.9	139.16	147.04	148.255	48.99
04-12-2006	145	145	140	145	36447000	145.8	139.23	146.813	148.245	48.99
05-12-2006	140	150	140	150	32255000	145.9	139.35	146.467	148.285	55.68
06-12-2006	150	155	145	150	101101000	145.9	139.45	146.12	148.3	55.68
07-12-2006	150	160	150	155	106755000	145.9	139.65	145.933	148.34	61.52
08-12-2006	155	160	155	160	47449500	146	139.9	145.713	148.405	66.31
11-12-2006	160	165	155	155	113089000	146	140.1	145.4	148.445	58.48
12-12-2006	155	160	155	160	12408500	146.3	140.35	145.12	148.51	63.16
13-12-2006	155	155	155	155	17324500	146.4	140.6	144.867	148.55	56.32
14-12-2006	155	155	155	155	13089000	146.6	140.85	144.647	148.635	56.32
15-12-2006	155	155	150	150	4063500	146.6	141.1	144.36	148.675	50.03
18-12-2006	150	155	150	155	47668500	146.6	141.4	144.173	148.74	55.39
19-12-2006	155	155	145	150	139454500	146.6	141.65	143.953	148.825	49.65
20-12-2006	150	155	150	155	15324000	146.7	141.95	143.767	148.935	54.71
21-12-2006	155	165	155	165	143735000	147	142.3	143.707	149.05	62.76
22-12-2006	160	165	160	165	6887000	147.3	142.7	143.613	149.165	62.76
26-12-2006	160	165	160	165	11728000	147.7	143	143.493	149.28	62.76
27-12-2006	165	170	160	165	20517500	148.1	143.35	143.34	149.395	62.76
28-12-2006	170	170	165	165	23223500	148.5	143.75	143.307	149.51	62.76
02-01-2007	163	172	163	171	29494500	149.12	144.16	143.313	149.655	67.74
03-01-2007	173	182	172	177	63784000	149.86	144.63	143.3	149.85	71.81
04-01-2007	180	189	178	180	62157000	150.66	145.13	143.433	150.04	73.60
05-01-2007	180	198	180	191	193822000	151.68	145.69	143.64	150.285	78.89
08-01-2007	191	192	188	189	121006000	152.76	146.23	143.92	150.52	75.91
09-01-2007	189	190	182	183	38779500	153.72	146.71	144.22	150.7	67.65
10-01-2007	179	180	174	175	14758500	154.52	147.11	144.467	150.84	58.51
11-01-2007	179	180	175	178	19246500	155.48	147.54	144.707	151.02	60.66
12-01-2007	179	180	160	170	18540500	156.08	147.89	144.833	151.135	52.81
15-01-2007	171	183	171	180	15514500	156.88	148.34	144.993	151.325	59.81
16-01-2007	182	184	181	181	6227500	157.6	148.8	145.16	151.495	60.44
17-01-2007	182	189	182	187	34524500	158.44	149.32	145.367	151.695	64.09
18-01-2007	188	191	187	187	80883000	159.18	149.84	145.573	151.85	64.09
19-01-2007	189	189	185	186	36131500	159.9	150.45	145.807	151.98	62.97
22-01-2007	186	187	184	185	12466000	160.7	151.05	146.093	152.105	61.80
23-01-2007	184	184	182	184	6700000	161.48	151.69	146.373	152.2	60.60
24-01-2007	183	184	181	181	6812000	162.1	152.35	146.573	152.305	57.00
25-01-2007	182	185	179	183	48912000	162.86	152.98	146.813	152.42	58.76
26-01-2007	182	182	177	179	23076500	163.54	153.42	147.06	152.515	54.00
29-01-2007	177	177	174	176	6356500	164.16	153.88	147.287	152.57	50.68
30-01-2007	177	178	174	176	9940000	164.68	154.29	147.513	152.625	50.68
31-01-2007	177	177	175	177	39858500	165.42	154.71	147.687	152.685	51.83
01-02-2007	177	177	176	177	9100500	166.06	155.13	147.887	152.72	51.83
02-02-2007	178	182	178	180	12497000	166.76	155.63	148.107	152.77	55.42
05-02-2007	178	179	178	179	435000	167.34	156.07	148.32	152.815	53.98
06-02-2007	179	181	179	180	27794500	167.94	156.47	148.6	152.865	55.23
07-02-2007	180	187	180	182	100116500	168.48	156.94	148.867	152.95	57.72
08-02-2007	182	182	176	176	138057500	169	157.3	149.093	152.98	48.93
09-02-2007	175	176	168	171	112910500	169.52	157.61	149.287	152.985	43.05
12-02-2007	169	170	168	170	12015000	170.02	157.91	149.44	152.985	41.97
13-02-2007	169	174	169	170	19325000	170.52	158.21	149.593	153.01	41.97
14-02-2007	171	171	169	170	5261500	171.02	158.46	149.78	153.035	41.97
15-02-2007	170	171	170	171	15954000	171.54	158.67	150	152.995	43.74
16-02-2007	171	172	171	171	13777000	171.96	158.93	150.22	152.84	43.74
19-02-2007	172	172	172	172	3250000	172.4	159.15	150.433	152.69	45.66
20-02-2007	172	179	172	175	33840500	172.8	159.35	150.7	152.65	51.08
21-02-2007	175	180	175	177	22994500	173.14	159.57	150.98	152.57	54.34
22-02-2007	178	179	176	176	20676500	173.56	159.78	151.253	152.44	52.45
23-02-2007	176	176	168	168	45344500	173.72	160.01	151.473	152.27	40.39
26-02-2007	168	168	161	162	45877500	173.86	160.13	151.687	152.115	34.06
27-02-2007	163	165	160	160	4601500	173.96	160.28	151.887	151.975	32.25
28-02-2007	155	156	150	156	38892000	174.08	160.34	152.093	151.79	28.93
01-03-2007	160	162	158	159	24065000	174.16	160.38	152.32	151.67	34.38
02-03-2007	159	159	154	156	12222000	174.28	160.44	152.527	151.535	31.76
05-03-2007	155	155	138	138	93587000	173.94	160.32	152.613	151.31	21.27
06-03-2007	141	146	141	146	17238500	173.56	160.28	152.72	151.17	32.02
07-03-2007	148	148	143	144	7450000	173.14	160.22	152.847	150.995	30.88
08-03-2007	144	149	144	148	9682000	172.8	160.25	152.933	150.82	35.78
09-03-2007	149	149	142	144	6059000	172.38	160.24	153.027	150.6	33.24
12-03-2007	146	150	146	150	11424500	172.08	160.29	153.193	150.5	40.11
13-03-2007	148	148	148	148	1139500	171.62	160.37	153.313	150.39	38.68
14-03-2007	144	146	144	146	5354000	171	160.43	153.42	150.225	37.25
15-03-2007	146	147	144	147	10181500	170.34	160.5	153.533	150.16	38.48
16-03-2007	147	147	146	146	5350000	169.44	160.56	153.607	150.09	37.69
20-03-2007	150	161	150	160	48462500	168.86	160.81	153.773	150.155	52.43
21-03-2007	161	161	157	158	7439000	168.36	161.04	153.927	150.255	50.59
22-03-2007	160	163	159	161	21455500	168.08	161.3	154.1	150.37	53.25
23-03-2007	162	168	161	167	19263000	167.86	161.67	154.313	150.495	58.09
26-03-2007	165	169	164	169	43105500	167.84	161.96	154.54	150.585	59.60
27-03-2007	169	169	166	168	5078000	167.6	162.24	154.76	150.645	58.47
28-03-2007	167	167	165	165	1568500	167.28	162.44	154.96	150.69	55.09
29-03-2007	164	167	163	166	3765000	166.86	162.65	155.167	150.74	56.00
30-03-2007	166	169	166	169	12111000	166.5	162.84	155.393	150.805	58.71
02-04-2007	168	172	163	165	14904000	166.08	162.99	155.66	150.875	53.95
03-04-2007	166	167	165	167	8060500	165.72	163.21	155.94	151	55.87
04-04-2007	168	173	167	169	64774000	165.42	163.45	156.267	151.135	57.78
05-04-2007	170	183	170	180	109482500	165.4	163.75	156.7	151.28	66.37
09-04-2007	182	183	179	180	16297000	165.34	164.1	157.1	151.445	66.37
10-04-2007	180	182	179	182	18355000	165.4	164.47	157.413	151.645	67.76
11-04-2007	182	182	179	180	18603500	165.48	164.82	157.747	151.835	64.88
12-04-2007	179	182	179	180	13109500	165.56	165.12	158.047	152.025	64.88
13-04-2007	181	181	180	180	12975000	165.62	165.52	158.347	152.17	64.88
16-04-2007	180	185	180	182	26962500	165.72	165.89	158.66	152.345	66.65
17-04-2007	182	182	180	180	3407500	165.72	166.24	158.993	152.51	63.22
18-04-2007	181	181	179	179	22468000	165.72	166.53	159.287	152.67	61.52
19-04-2007	179	179	176	177	34773500	165.66	166.8	159.533	152.865	58.14
20-04-2007	177	178	171	172	48680500	165.46	166.97	159.78	153.015	50.66
23-04-2007	175	175	169	170	34790500	165.34	167.17	159.98	153.155	48.00
24-04-2007	170	170	168	168	29835500	165.28	167.4	160.167	153.285	45.43
25-04-2007	168	171	168	170	51469000	165.28	167.65	160.367	153.4	48.41
26-04-2007	170	170	169	170	36130000	165.28	167.9	160.567	153.515	48.41
27-04-2007	170	175	170	171	111335500	165.3	168.16	160.74	153.66	49.99
30-04-2007	171	171	167	168	25446000	165.24	168.39	160.86	153.81	45.48
01-05-2007	168	195	168	187	351476000	165.56	168.76	161.14	154.055	66.23
02-05-2007	195	210	172	180	510359500	165.72	169.06	161.34	154.255	57.54
03-05-2007	185	189	175	179	64966500	165.8	169.3	161.5	154.475	56.40
04-05-2007	185	186	176	177	51448000	165.8	169.47	161.647	154.685	54.10
07-05-2007	177	177	173	173	83327000	165.74	169.65	161.767	154.875	49.72
08-05-2007	174	177	171	172	84197500	165.82	169.77	161.947	155.06	48.66
09-05-2007	172	176	172	174	57821500	166.06	169.96	162.107	155.28	50.92
10-05-2007	174	175	170	172	32500500	166.3	170.13	162.287	155.49	48.62
11-05-2007	169	171	168	169	45075500	166.56	170.32	162.413	155.71	45.31
14-05-2007	171	171	166	168	36829500	166.74	170.45	162.5	155.925	44.23
15-05-2007	168	173	167	170	40306500	167.02	170.65	162.633	156.15	46.96
16-05-2007	172	172	168	170	30640500	167.66	170.8	162.767	156.375	46.96
21-05-2007	170	170	168	169	16558500	168.12	170.84	162.893	156.57	45.66
22-05-2007	168	173	168	171	25464500	168.66	170.9	163.033	156.8	48.70
23-05-2007	171	172	168	169	48585500	169.08	170.94	163.193	156.97	45.94
24-05-2007	169	169	165	165	17431500	169.5	170.94	163.327	157.145	40.93
25-05-2007	164	170	162	166	34553000	169.82	170.95	163.467	157.35	42.61
28-05-2007	167	168	165	168	22872000	170.22	170.92	163.653	157.54	45.93
29-05-2007	170	173	168	169	143223000	170.68	170.84	163.847	157.735	47.57
30-05-2007	170	172	167	169	70029000	171.12	170.73	164.04	157.93	47.57
31-05-2007	170	171	168	168	31760000	171.56	170.5	164.227	158.095	45.96
04-06-2007	170	174	170	173	119591000	171.82	170.34	164.48	158.285	54.29
05-06-2007	174	174	170	172	72772000	172.1	170.23	164.727	158.47	52.55
06-06-2007	172	175	172	173	49067500	172.34	170.21	164.98	158.66	54.13
07-06-2007	172	173	171	173	70164000	172.46	170.16	165.267	158.85	54.13
08-06-2007	168	171	168	168	33529000	172.44	170.14	165.453	159.015	45.34
11-06-2007	170	170	168	168	9307500	172.44	170.02	165.64	159.18	45.34
12-06-2007	169	170	167	167	8959000	172.48	169.88	165.787	159.34	43.69
13-06-2007	169	177	169	172	130983000	172.6	169.73	165.967	159.525	52.90
14-06-2007	174	176	170	172	24683500	172.66	169.58	166.113	159.71	52.90
15-06-2007	173	178	172	175	77215500	172.86	169.47	166.28	159.96	57.72
18-06-2007	176	178	174	177	82769000	173.06	169.39	166.493	160.22	60.61
19-06-2007	177	196	177	189	463103000	173.46	169.44	166.787	160.565	72.68
20-06-2007	194	201	192	196	447839000	173.78	169.59	167.093	160.97	77.09
21-06-2007	196	204	194	200	307272500	174.18	169.76	167.46	161.37	79.16
22-06-2007	205	210	195	200	518974000	174.54	169.97	167.827	161.695	79.16
25-06-2007	200	205	195	200	86210500	174.94	170.21	168.193	162.045	79.16
26-06-2007	200	200	190	195	52047500	175.24	170.4	168.493	162.345	69.37
27-06-2007	195	200	190	197	73236500	175.58	170.6	168.873	162.655	70.92
28-06-2007	200	207	197	201	200223500	175.96	170.84	169.247	162.985	73.78
29-06-2007	205	210	200	205	77061500	176.46	171.09	169.647	163.36	76.28
02-07-2007	205	210	200	205	119390500	176.98	171.35	170.013	163.71	76.28
03-07-2007	205	210	200	205	51362500	177.54	171.6	170.38	164.035	76.28
04-07-2007	205	205	195	205	89982500	178.2	171.83	170.713	164.385	76.28
05-07-2007	200	205	200	205	13827500	178.9	172.12	171.08	164.71	76.28
06-07-2007	200	205	200	205	17093500	179.64	172.46	171.48	165.035	76.28
09-07-2007	205	210	200	210	74424000	180.44	172.86	171.913	165.385	80.01
10-07-2007	210	210	200	210	20545000	181.24	173.26	172.347	165.735	80.01
11-07-2007	205	205	200	200	8974500	181.82	173.56	172.713	166.01	58.63
12-07-2007	205	210	200	205	35838500	182.56	173.9	173.113	166.285	63.84
13-07-2007	205	205	200	200	10901500	182.82	174.19	173.447	166.56	56.22
16-07-2007	205	205	200	205	3621000	183.32	174.52	173.813	166.835	61.21
17-07-2007	205	210	205	210	18831000	183.94	174.87	174.18	167.11	65.44
18-07-2007	210	210	200	205	11584500	184.5	175.15	174.48	167.36	58.56
19-07-2007	205	210	200	205	26656500	185.14	175.44	174.813	167.61	58.56
20-07-2007	205	205	200	205	3965000	185.8	175.81	175.113	167.91	58.56
23-07-2007	200	220	200	215	90794000	186.62	176.34	175.513	168.235	67.18
24-07-2007	215	215	210	215	32128000	187.48	176.89	175.913	168.585	67.18
25-07-2007	210	230	210	225	185037000	188.6	177.58	176.413	168.96	73.56
26-07-2007	230	235	215	220	86881000	189.64	178.19	176.847	169.285	66.59
27-07-2007	210	215	205	205	85314500	190.34	178.68	177.213	169.56	50.98
30-07-2007	200	205	195	200	115443500	190.94	179.3	177.513	169.81	47.02
31-07-2007	200	205	200	205	36321500	191.66	179.89	177.78	170.085	51.11
01-08-2007	200	200	190	200	133548500	192.24	180.45	178.013	170.335	47.19
02-08-2007	205	215	205	210	195894000	193.06	181.07	178.313	170.66	54.68
03-08-2007	215	225	215	220	30976000	194.16	181.83	178.68	171.035	60.68
06-08-2007	210	215	205	205	124363000	194.94	182.38	178.947	171.335	49.99
07-08-2007	210	215	205	210	137159000	195.78	183	179.207	171.685	52.96
08-08-2007	210	215	205	210	30286500	196.6	183.64	179.427	172.035	52.96
09-08-2007	210	215	200	205	21898500	197.32	184.22	179.593	172.36	49.54
10-08-2007	200	205	195	200	47962500	197.96	184.76	179.653	172.66	46.32
13-08-2007	200	200	190	195	39800500	198.4	185.11	179.693	172.96	43.29
14-08-2007	195	195	190	190	3200500	198.76	185.43	179.74	173.235	40.44
15-08-2007	190	190	165	168	37111500	198.66	185.5	179.693	173.4	30.83
16-08-2007	160	160	150	157	69749000	198.34	185.4	179.553	173.535	27.33
20-08-2007	170	174	165	174	25640500	198.46	185.45	179.58	173.705	38.87
21-08-2007	172	176	169	170	27653500	198.5	185.47	179.513	173.855	37.37
22-08-2007	175	175	170	174	3133000	198.64	185.56	179.467	174	39.88
23-08-2007	176	184	176	183	9562500	198.86	185.73	179.44	174.19	45.19
24-08-2007	180	192	180	190	8377500	199.22	185.94	179.46	174.39	48.97
27-08-2007	195	195	190	192	51421500	199.56	186.21	179.5	174.6	50.03
28-08-2007	192	193	185	186	7180500	199.74	186.4	179.507	174.805	46.88
29-08-2007	184	187	180	187	4444500	199.7	186.58	179.527	175.015	47.47
30-08-2007	190	192	183	187	2372500	199.52	186.65	179.567	175.2	47.47
31-08-2007	187	193	187	191	4977000	199.34	186.76	179.62	175.43	50.06
03-09-2007	191	192	189	192	5065000	199.18	186.86	179.707	175.665	50.71
04-09-2007	192	192	189	189	1270000	198.96	186.95	179.793	175.885	48.66
05-09-2007	193	194	187	187	13097500	198.8	187.02	179.867	176.07	47.28
06-09-2007	187	188	186	188	9363000	198.62	187.1	179.94	176.31	48.07
07-09-2007	188	191	187	188	16445000	198.36	187.16	180.013	176.525	48.07
10-09-2007	185	186	184	185	2704000	197.96	187.21	180.047	176.725	45.69
11-09-2007	184	185	182	182	8374000	197.5	187.24	180.067	176.885	43.37
12-09-2007	184	184	180	181	8723500	197.02	187.28	180.073	177.04	42.60
13-09-2007	180	186	180	185	4842500	196.62	187.41	180.093	177.19	46.70
14-09-2007	186	186	183	183	5560000	196.18	187.54	180.14	177.355	44.97
17-09-2007	182	187	182	184	10557500	195.76	187.7	180.227	177.55	46.05
18-09-2007	182	185	182	185	16336000	195.26	187.85	180.327	177.75	47.16
19-09-2007	190	194	187	190	158715500	194.86	188.05	180.46	177.975	52.45
20-09-2007	192	195	190	193	70373500	194.72	188.27	180.613	178.215	55.33
21-09-2007	192	194	191	191	20495000	194.44	188.5	180.747	178.445	53.02
24-09-2007	192	196	191	195	44381500	194.34	188.58	180.907	178.67	56.90
25-09-2007	195	196	192	192	9511500	194.08	188.7	181.04	178.88	53.34
26-09-2007	195	195	192	192	7721500	193.72	188.83	181.153	179.065	53.34
27-09-2007	195	195	191	192	18571000	193.46	188.98	181.253	179.225	53.34
28-09-2007	192	193	190	191	10557500	193.18	189.16	181.353	179.405	51.99
01-10-2007	191	191	190	190	1495000	192.88	189.34	181.5	179.555	50.61
02-10-2007	190	198	190	191	93922500	192.4	189.51	181.693	179.735	51.98
03-10-2007	191	202	191	199	186967000	192.08	189.78	181.953	179.955	61.27
04-10-2007	199	206	198	203	123226500	191.64	190.12	182.267	180.22	64.92
05-10-2007	205	205	200	205	26271500	191.34	190.49	182.573	180.47	66.62
08-10-2007	205	210	200	200	34632000	191.24	190.79	182.867	180.72	58.95
09-10-2007	205	215	205	210	65535500	191.44	191.19	183.347	180.995	67.11
10-10-2007	210	215	205	215	39773500	191.64	191.65	183.807	181.245	70.29
11-10-2007	210	215	210	215	24908000	191.94	192.09	184.28	181.495	70.29
17-10-2007	210	220	210	220	45066000	192.14	192.6	184.76	181.77	73.28
18-10-2007	220	225	215	225	82710000	192.24	193.2	185.3	182.07	75.90
19-10-2007	220	225	215	220	16517000	192.54	193.74	185.767	182.345	68.66
22-10-2007	210	210	200	205	102985500	192.44	194.11	186.147	182.515	52.48
23-10-2007	210	220	210	215	33755000	192.54	194.57	186.607	182.705	59.36
24-10-2007	220	220	210	210	12164000	192.64	194.98	187.027	182.855	55.07
25-10-2007	215	220	210	220	15719500	193.04	195.5	187.52	183	61.12
26-10-2007	215	225	215	225	38857500	193.64	196.02	187.953	183.18	63.75
29-10-2007	220	225	215	220	15789000	194.24	196.5	188.367	183.365	59.42
30-10-2007	220	225	215	220	4235500	195.28	196.97	188.76	183.59	59.42
31-10-2007	220	220	215	215	9260000	196.44	197.39	189.08	183.775	55.08
01-11-2007	220	220	215	215	13469500	197.26	197.86	189.387	184	55.08
02-11-2007	215	220	210	220	12202500	198.26	198.38	189.733	184.2	58.59
05-11-2007	215	215	210	210	1169000	198.98	198.81	190.033	184.345	50.16
06-11-2007	210	210	200	205	69014500	199.42	199.14	190.293	184.435	46.55
07-11-2007	205	205	195	195	61309000	199.52	199.37	190.467	184.475	40.31
08-11-2007	195	195	192	195	3957000	199.58	199.57	190.667	184.52	40.31
09-11-2007	195	195	190	194	1697500	199.74	199.74	190.847	184.565	39.69
12-11-2007	190	192	190	192	14311500	199.84	199.77	191	184.605	38.42
13-11-2007	194	196	193	195	14955000	200	199.76	191.1	184.675	41.44
14-11-2007	196	201	196	201	12064500	200.2	199.77	191.24	184.765	47.04
15-11-2007	200	200	195	195	1921500	200.26	199.72	191.327	184.845	42.65
16-11-2007	195	195	194	194	8989000	200.36	199.66	191.42	184.935	41.95
19-11-2007	195	195	190	191	4110000	200.44	199.62	191.493	185.01	39.83
20-11-2007	186	194	184	194	4010500	200.56	199.59	191.587	185.095	42.93
21-11-2007	195	195	187	191	16647500	200.62	199.49	191.647	185.165	40.67
22-11-2007	188	191	188	190	5065000	200.72	199.34	191.713	185.215	39.92
23-11-2007	190	190	187	190	1707000	200.88	199.19	191.787	185.27	39.92
26-11-2007	190	191	189	189	13815000	201.04	199.03	191.867	185.315	39.08
27-11-2007	190	193	189	193	4682000	201.2	198.91	192.007	185.37	44.15
28-11-2007	193	193	192	193	2539000	201.4	198.79	192.16	185.455	44.15
29-11-2007	195	197	195	196	19811500	201.64	198.7	192.347	185.58	47.91
30-11-2007	195	195	194	194	4651000	201.82	198.54	192.507	185.7	45.70
03-12-2007	195	195	191	191	151000	201.84	198.35	192.647	185.805	42.53
04-12-2007	191	194	191	194	626500	201.86	198.29	192.8	185.925	46.53
05-12-2007	194	195	193	194	187500	201.92	198.18	192.973	186.04	46.53
06-12-2007	194	199	194	199	2929000	202	198.17	193.053	186.18	52.87
07-12-2007	200	202	197	199	3351500	202.14	198.11	193.18	186.315	52.87
10-12-2007	199	199	197	199	275500	202.28	198	193.313	186.435	52.87
11-12-2007	200	200	198	200	814500	202.44	197.95	193.467	186.55	54.22
12-12-2007	195	200	195	200	462500	202.62	197.9	193.647	186.67	54.22
13-12-2007	200	200	190	190	1045500	202.62	197.75	193.767	186.78	40.66
14-12-2007	193	194	191	194	784000	202.68	197.54	193.9	186.94	46.43
17-12-2007	194	194	189	189	2030500	202.48	197.28	194.013	187.085	41.06
18-12-2007	188	191	188	190	2391000	202.22	196.93	194.153	187.255	42.49
19-12-2007	192	192	189	189	820000	201.9	196.62	194.293	187.405	41.40
26-12-2007	190	194	190	190	7838000	201.7	196.47	194.427	187.575	42.97
27-12-2007	193	197	193	195	16541500	201.4	196.42	194.593	187.86	50.16
28-12-2007	193	200	193	195	5719500	201	196.32	194.767	188.105	50.16
02-01-2008	195	195	195	195	25000	200.6	196.27	194.927	188.36	50.16
03-01-2008	190	191	189	189	1673500	199.98	196.06	195.06	188.565	42.19
04-01-2008	189	192	189	192	5674000	199.32	195.78	195.24	188.805	46.74
07-01-2008	192	192	189	190	6190000	198.72	195.63	195.4	189.005	44.24
08-01-2008	190	190	189	189	2824000	198.4	195.42	195.54	189.21	43.00
09-01-2008	189	190	189	190	9190000	197.9	195.22	195.68	189.43	44.67
14-01-2008	190	190	188	188	2764500	197.46	195.05	195.807	189.635	42.02
15-01-2008	180	189	180	186	7420000	196.78	194.91	195.927	189.835	39.50
16-01-2008	181	181	175	177	2944500	195.82	194.73	195.953	189.92	30.59
17-01-2008	177	180	177	178	1723000	194.98	194.61	195.993	190.02	32.42
18-01-2008	173	176	173	176	1163000	194.1	194.69	196.013	190.095	30.68
21-01-2008	176	180	176	179	25901000	193.38	194.91	196.053	190.155	36.20
22-01-2008	177	179	150	158	23480000	192.24	194.75	195.987	190.1	22.62
23-01-2008	165	170	161	165	1850000	191.14	194.7	195.967	190.085	31.80
24-01-2008	170	170	160	164	13877000	190.22	194.6	195.947	190.08	31.23
25-01-2008	165	166	161	165	3318500	189.42	194.42	195.9	190.075	32.54
28-01-2008	160	164	160	162	4876500	188.76	194.14	195.833	190.04	30.66
29-01-2008	162	162	158	160	5595000	188.06	193.82	195.733	190.015	29.44
30-01-2008	160	160	155	156	4813000	187.3	193.52	195.593	189.96	27.12
31-01-2008	157	158	155	158	11896000	186.62	193.23	195.387	189.905	30.09
01-02-2008	158	161	153	156	10755500	185.84	192.92	195.12	189.785	28.82
04-02-2008	159	166	156	166	31397000	185.14	192.67	194.893	189.715	41.96
05-02-2008	166	170	166	167	25065000	184.58	192.42	194.673	189.64	43.09
06-02-2008	161	163	160	163	1341000	183.96	192.16	194.427	189.555	39.75
11-02-2008	160	160	159	159	478000	183.32	191.88	194.187	189.45	36.69
12-02-2008	153	160	153	155	23304000	182.54	191.55	193.907	189.325	33.88
13-02-2008	157	158	155	155	11076000	181.82	191.22	193.6	189.19	33.88
14-02-2008	156	160	156	159	2266500	181.2	190.96	193.293	189.085	39.28
15-02-2008	159	159	158	159	375000	180.58	190.73	192.987	188.985	39.28
18-02-2008	161	161	159	160	2721500	180	190.52	192.687	188.9	40.68
19-02-2008	160	165	160	164	11676000	179.42	190.31	192.413	188.86	46.05
20-02-2008	164	167	162	165	7137000	178.86	190.13	192.147	188.835	47.33
21-02-2008	165	167	165	165	3698500	178.24	189.94	191.88	188.82	47.33
22-02-2008	165	166	165	166	3040000	177.68	189.75	191.587	188.8	48.74
25-02-2008	167	167	166	166	2900000	177.18	189.51	191.293	188.78	48.74
26-02-2008	167	171	166	171	4799500	176.72	189.29	191.1	188.78	55.65
27-02-2008	172	172	167	168	655000	176.2	189.06	190.853	188.78	51.19
28-02-2008	166	169	166	169	662000	175.6	188.8	190.647	188.69	52.56
29-02-2008	166	167	164	164	2155500	174.9	188.52	190.373	188.61	45.68
03-03-2008	164	164	162	163	571500	174.18	188.23	190.06	188.53	44.43
04-03-2008	162	168	162	168	972000	173.54	187.99	189.813	188.485	51.58
05-03-2008	165	168	165	168	1349500	172.9	187.76	189.567	188.46	51.58
06-03-2008	168	168	167	168	838500	172.46	187.54	189.32	188.44	51.58
10-03-2008	162	162	159	160	11196500	171.78	187.23	188.953	188.37	41.03
11-03-2008	158	163	157	160	3108500	171.2	186.84	188.587	188.31	41.03
12-03-2008	161	161	159	159	4200000	170.58	186.4	188.147	188.26	39.85
13-03-2008	156	157	155	155	3595500	169.9	185.9	187.713	188.195	35.46
14-03-2008	160	160	154	155	5001500	169.2	185.45	187.38	188.12	35.46
17-03-2008	151	153	142	143	5311000	168.16	184.78	187	187.985	25.63
18-03-2008	145	145	128	140	4388000	167.06	184.03	186.567	187.84	23.85
19-03-2008	145	145	134	134	1698000	165.84	183.22	186.127	187.655	20.74
24-03-2008	134	134	133	134	999000	164.74	182.36	185.62	187.48	20.74
25-03-2008	134	137	134	135	4498500	163.6	181.46	185.053	187.33	22.69
26-03-2008	135	140	134	140	3638500	162.6	180.66	184.62	187.2	31.71
27-03-2008	140	141	136	140	4970000	161.62	180.01	184.153	187.06	31.71
28-03-2008	142	152	140	152	1697500	160.86	179.38	183.767	186.975	48.46
31-03-2008	150	153	149	149	3107000	160.08	178.77	183.393	186.875	45.46
01-04-2008	149	152	147	150	5009000	159.36	178.07	183.06	186.785	46.64
02-04-2008	150	150	144	144	7376500	158.7	177.26	182.72	186.64	40.90
03-04-2008	144	144	136	138	10868500	157.9	176.44	182.373	186.47	36.10
04-04-2008	135	165	135	136	5344000	157.1	175.6	182.16	186.285	34.65
07-04-2008	142	142	138	139	2670500	156.3	174.84	182.04	186.115	38.65
08-04-2008	144	144	139	139	582500	155.92	174.08	181.807	185.97	38.65
09-04-2008	139	139	135	137	1931000	155.36	173.25	181.587	185.815	36.90
10-04-2008	134	137	134	135	29205000	154.78	172.5	181.327	185.655	35.19
11-04-2008	139	168	139	140	51000	154.28	171.85	181.04	185.495	42.39
14-04-2008	134	134	134	134	250000	153.72	171.24	180.667	185.305	37.07
15-04-2008	134	134	134	134	2650000	153.2	170.63	180.28	185.1	37.07
16-04-2008	135	137	134	137	2057000	152.82	170.06	179.953	184.9	41.34
17-04-2008	141	141	139	140	578500	152.46	169.54	179.64	184.655	45.33
18-04-2008	140	140	140	140	100000	152.14	168.99	179.327	184.375	45.33
21-04-2008	142	142	140	141	425500	151.64	168.39	178.993	184.08	46.73
22-04-2008	140	141	140	140	719000	151.1	167.84	178.647	183.78	45.48
23-04-2008	141	142	140	142	1498000	150.68	167.32	178.333	183.49	48.46
24-04-2008	144	144	138	140	151000	150.3	166.81	178.02	183.215	45.76
25-04-2008	137	141	137	141	1000	150.02	166.28	177.707	182.935	47.34
28-04-2008	137	137	135	136	5020000	149.64	165.73	177.36	182.61	40.93
30-04-2008	138	170	138	170	516500	149.86	165.53	177.26	182.435	70.34
02-05-2008	165	165	143	143	254500	149.54	165.06	177	182.125	49.33
05-05-2008	148	148	148	148	171000	149.3	164.65	176.78	181.84	52.18
06-05-2008	150	150	145	149	350500	149	164.21	176.54	181.56	52.75
07-05-2008	148	150	148	148	1609000	148.66	163.76	176.307	181.275	52.08
08-05-2008	149	155	149	150	17527000	148.36	163.3	176.08	181	53.36
09-05-2008	150	153	149	150	2518500	148.04	162.86	175.847	180.7	53.36
12-05-2008	149	150	149	150	1466000	147.72	162.45	175.58	180.4	53.36
13-05-2008	150	150	149	150	1388000	147.3	162.01	175.293	180.15	53.36
14-05-2008	150	160	149	154	14757500	147.02	161.61	175.047	179.895	56.48
15-05-2008	155	155	149	150	11443500	146.64	161.12	174.747	179.645	52.69
16-05-2008	153	153	149	150	13522000	146.36	160.63	174.467	179.37	52.69
19-05-2008	152	153	150	150	6206500	146.1	160.14	174.187	179.07	52.69
21-05-2008	150	151	147	148	1864000	145.7	159.62	173.893	178.785	50.56
22-05-2008	147	150	147	148	601500	145.3	159.1	173.607	178.5	50.56
23-05-2008	148	149	147	148	1900500	144.9	158.68	173.327	178.215	50.56
26-05-2008	147	148	147	148	862500	144.66	158.22	173.04	177.88	50.56
27-05-2008	150	151	149	149	1846000	144.44	157.82	172.707	177.55	51.87
28-05-2008	150	152	150	150	213000	144.26	157.42	172.353	177.175	53.20
29-05-2008	150	153	149	150	849500	144.16	157.03	171.987	176.825	53.20
30-05-2008	151	163	150	160	9559000	144.26	156.73	171.72	176.6	64.55
02-06-2008	160	168	159	163	15958000	144.66	156.41	171.407	176.415	67.13
03-06-2008	165	168	159	162	19537000	145.1	156.08	171.053	176.2	65.42
04-06-2008	160	174	160	164	41041500	145.7	155.77	170.713	176.02	67.22
05-06-2008	167	171	165	167	7044000	146.36	155.55	170.36	175.805	69.76
06-06-2008	168	172	168	169	15461500	147.04	155.32	169.987	175.55	71.35
09-06-2008	160	203	160	191	173679000	148.06	155.33	169.793	175.48	82.35
10-06-2008	195	207	182	194	97160500	149.14	155.38	169.72	175.4	83.30
11-06-2008	195	202	191	193	26595500	149.96	155.41	169.573	175.315	81.73
12-06-2008	190	197	190	190	7819000	150.78	155.43	169.44	175.24	77.05
13-06-2008	190	256	190	249	336492000	152.76	156.06	169.633	175.485	89.63
16-06-2008	240	255	225	225	91805500	154.38	156.54	169.633	175.635	72.27
17-06-2008	225	235	205	210	57713000	155.82	156.86	169.567	175.735	63.94
18-06-2008	210	220	190	200	39348000	157.1	157.1	169.433	175.895	59.05
19-06-2008	195	205	185	200	70884500	158.32	157.31	169.333	176.11	59.05
20-06-2008	195	210	180	210	67912000	159.74	157.83	169.3	176.29	62.39
23-06-2008	200	210	195	195	6417000	160.9	158.13	169.133	176.415	55.13
24-06-2008	205	205	197	197	4651500	162.14	158.46	169.047	176.53	55.87
25-06-2008	198	199	194	197	8302500	163.28	158.78	168.993	176.6	55.87
26-06-2008	198	206	198	205	10695500	164.7	159.21	169.06	176.675	58.99
27-06-2008	205	230	205	210	81961000	166.22	159.71	169.16	176.765	60.86
30-06-2008	210	220	205	210	4778000	167.68	160.25	169.267	176.885	60.86
01-07-2008	205	215	195	205	27376000	168.98	160.72	169.353	176.975	57.81
02-07-2008	200	205	195	205	10053000	170.28	161.21	169.42	177.065	57.81
03-07-2008	195	200	190	200	7105500	171.46	161.55	169.413	177.11	54.64
04-07-2008	195	200	195	200	1184000	172.66	161.88	169.447	177.15	54.64
07-07-2008	200	200	190	200	7390000	173.82	162.25	169.487	177.205	54.64
08-07-2008	195	195	190	195	2560500	174.92	162.61	169.513	177.245	51.13
09-07-2008	195	200	193	196	15640000	176.02	163.02	169.527	177.285	51.80
10-07-2008	196	213	196	209	102373000	177.48	163.56	169.647	177.39	59.52
11-07-2008	210	215	195	200	26218500	178.08	163.97	169.713	177.465	53.17
14-07-2008	200	210	200	210	22041500	179.42	164.48	169.847	177.605	58.47
15-07-2008	210	225	205	220	103041000	180.86	165.08	170.053	177.8	62.99
16-07-2008	215	235	215	235	99735500	182.58	165.79	170.333	178.05	68.52
17-07-2008	235	245	220	225	117697000	184.12	166.39	170.547	178.26	61.88
18-07-2008	225	235	220	225	13468000	185.62	166.99	170.74	178.465	61.88
21-07-2008	230	230	215	220	14364500	187.02	167.53	170.913	178.64	58.59
22-07-2008	220	230	215	220	65858000	188.42	168.07	171.107	178.79	58.59
23-07-2008	220	230	220	225	54580500	189.92	168.61	171.313	178.95	61.00
24-07-2008	230	235	225	230	65849500	191.44	169.23	171.553	179.145	63.29
25-07-2008	230	235	225	230	38451500	193.04	169.84	171.76	179.32	63.29
28-07-2008	230	230	220	225	11690500	194.54	170.45	171.933	179.485	59.25
29-07-2008	220	220	205	210	57498000	195.74	170.92	172.007	179.575	49.11
31-07-2008	210	210	205	210	70363000	196.98	171.34	172.073	179.665	49.11
01-08-2008	210	210	205	205	29952500	198.12	171.71	172.107	179.735	46.06
04-08-2008	210	210	205	205	16116000	199.26	172.08	172.207	179.81	46.06
05-08-2008	205	215	200	215	36327500	200.6	172.63	172.347	179.93	52.85
06-08-2008	215	220	205	210	18763000	201.82	173.13	172.487	179.985	49.49
07-08-2008	210	220	205	210	39620500	203.02	173.64	172.62	180.02	49.49
08-08-2008	210	215	205	210	35671500	204.22	174.19	172.76	180.045	49.49
11-08-2008	215	215	210	210	13847000	205.22	174.74	172.893	180.095	49.49
12-08-2008	210	225	210	220	42626500	206.36	175.51	173.06	180.145	56.86
13-08-2008	220	245	220	235	123042500	207.82	176.46	173.327	180.245	65.08
14-08-2008	240	250	235	250	78830000	209.54	177.62	173.693	180.42	71.03
15-08-2008	250	250	240	245	63229500	211.1	178.73	174.067	180.545	66.94
19-08-2008	245	245	235	240	12154000	212.52	179.78	174.387	180.62	63.03
20-08-2008	235	240	235	240	46321000	213.5	180.78	174.72	180.72	63.03
21-08-2008	235	240	230	235	34927000	214.32	181.73	175.027	180.87	59.03
22-08-2008	235	240	235	240	31556000	215.26	182.61	175.36	180.995	61.65
25-08-2008	235	235	220	235	63109500	216.16	183.47	175.673	181.12	57.67
26-08-2008	225	240	220	235	40316500	215.88	184.32	176	181.195	57.67
27-08-2008	235	240	235	240	22399500	216.18	185.28	176.42	181.27	60.62
28-08-2008	240	240	235	240	14843000	216.78	186.3	176.833	181.37	60.62
29-08-2008	240	245	235	240	5611000	217.58	187.34	177.26	181.47	60.62
01-09-2008	240	240	230	235	18696500	218.28	188.3	177.633	181.57	55.77
02-09-2008	240	245	230	245	44329000	218.98	189.36	178.213	181.72	62.27
03-09-2008	245	250	235	245	35783500	219.98	190.44	178.747	181.845	62.27
04-09-2008	240	240	215	220	53777500	220.44	191.29	179.12	181.895	43.67
05-09-2008	210	225	205	220	40345000	220.9	192.09	179.487	181.97	43.67
08-09-2008	225	225	215	215	4725000	221.1	192.9	179.84	182.07	40.84
09-09-2008	210	210	205	210	36172000	221.1	193.66	180.173	182.145	38.18
10-09-2008	205	220	200	200	29971000	220.9	194.29	180.467	182.175	33.48
11-09-2008	200	205	190	195	48977000	220.7	194.84	180.713	182.19	31.39
12-09-2008	190	194	175	181	23190500	220.22	195.25	180.88	182.12	26.44
15-09-2008	179	186	170	179	7012000	219.8	195.63	180.967	182.01	25.81
16-09-2008	165	180	160	176	8378000	219.32	195.99	181.027	181.915	24.86
17-09-2008	180	186	170	174	9561500	218.8	196.31	181.1	181.815	24.22
18-09-2008	165	170	155	170	7359500	218.3	196.61	181.173	181.71	22.94
19-09-2008	175	182	173	175	10768500	217.88	196.95	181.307	181.615	28.04
22-09-2008	180	180	163	169	5063500	217.08	197.28	181.4	181.505	25.83
23-09-2008	162	165	159	159	6538500	216.26	197.17	181.4	181.35	22.63
24-09-2008	159	172	159	164	68781000	215.34	197.38	181.433	181.22	27.47
25-09-2008	167	167	160	164	8968000	214.22	197.54	181.46	181.095	27.47
26-09-2008	162	163	159	161	7657000	212.74	197.66	181.44	180.935	26.32
29-09-2008	160	160	155	156	5836000	211.36	197.74	181.38	180.75	24.49
06-10-2008	150	150	130	130	7123000	209.46	197.54	181.147	180.42	17.62
07-10-2008	128	140	128	129	9781500	207.64	197.33	180.9	180.095	17.42
08-10-2008	122	123	102	103	14222500	205.3	196.86	180.48	179.655	13.18
13-10-2008	100	110	100	105	59282000	202.9	196.41	180.04	179.21	14.89
14-10-2008	115	115	115	115	18136000	200.6	196.02	179.687	178.815	23.08
15-10-2008	115	125	108	108	13581500	198.16	195.6	179.28	178.36	21.52
16-10-2008	100	102	98	100	28747500	195.66	195.1	178.853	177.865	19.87
17-10-2008	100	101	91	93	41525000	193.32	194.53	178.387	177.335	18.53
20-10-2008	93	102	88	95	40316000	191.02	194	177.9	176.81	20.18
21-10-2008	100	102	95	95	2380000	188.82	193.47	177.413	176.285	20.18
22-10-2008	94	95	90	95	1391500	186.62	192.94	176.927	175.81	20.18
23-10-2008	86	90	86	86	14466500	184.04	192.32	176.433	175.27	18.11
24-10-2008	80	80	78	78	10602000	181.4	191.61	175.887	174.715	16.49
27-10-2008	73	73	71	71	19179500	178.62	190.82	175.3	174.12	15.21
28-10-2008	64	65	64	64	59617000	175.7	189.96	174.693	173.495	14.03
29-10-2008	66	66	58	62	40563000	172.74	188.98	174.073	172.855	13.71
30-10-2008	65	68	65	68	24070500	169.7	188.03	173.573	172.22	19.73
31-10-2008	68	81	68	81	12927500	166.62	187.22	173.18	171.65	30.97
03-11-2008	85	97	85	97	10423000	163.56	186.55	172.933	171.16	41.77
04-11-2008	105	116	93	115	16865500	160.96	186.03	172.807	170.79	51.06
05-11-2008	125	130	110	115	11304500	158.46	185.49	172.673	170.405	51.06
06-11-2008	105	114	104	109	3514500	155.84	184.67	172.467	170	48.09
07-11-2008	100	108	100	106	4581500	153.26	183.79	172.24	169.585	46.64
10-11-2008	110	110	96	96	10088000	150.38	182.82	171.867	169.115	42.06
11-11-2008	94	102	94	100	1290500	147.68	181.92	171.54	168.675	44.41
12-11-2008	96	100	95	100	353000	144.98	180.43	171.207	168.245	44.41
13-11-2008	95	95	90	94	2253500	142.06	179.12	170.873	167.83	41.48
14-11-2008	100	100	92	96	145500	139.18	177.98	170.593	167.42	42.83
17-11-2008	100	100	90	91	160000	136.2	176.89	170.293	166.995	40.33
18-11-2008	83	88	82	82	2555000	133.14	175.71	169.913	166.51	36.21
19-11-2008	81	81	79	79	5773000	129.82	174.4	169.513	166.115	34.93
20-11-2008	74	74	72	72	3092500	126.36	173.17	169.08	165.65	32.09
21-11-2008	72	85	65	77	11520500	123.5	171.97	168.693	165.215	36.09
24-11-2008	87	87	70	71	12213000	120.52	170.71	168.233	164.745	33.54
25-11-2008	74	78	72	77	9363000	117.76	169.43	167.853	164.32	38.25
26-11-2008	77	83	77	82	9400500	115.2	168.15	167.507	163.93	41.94
27-11-2008	94	94	78	79	336000	112.78	166.84	167.12	163.545	40.38
28-11-2008	79	80	77	80	3865000	110.48	165.59	166.72	163.155	41.17
01-12-2008	82	82	76	76	187500	108.38	164.3	166.293	162.755	38.96
02-12-2008	72	72	70	70	200000	106.2	163	165.82	162.275	35.84
03-12-2008	73	77	71	72	708500	104.12	161.72	165.367	161.8	37.63
04-12-2008	75	77	73	77	439500	102.18	160.49	164.933	161.37	41.98
05-12-2008	77	77	77	77	500	100.32	159.31	164.513	160.96	41.98
09-12-2008	85	87	80	81	4719000	98.44	158.16	164.113	160.59	45.51
10-12-2008	83	86	82	84	2888500	96.74	156.91	163.767	160.235	48.06
11-12-2008	84	94	83	87	4570000	95.3	155.78	163.213	159.875	50.56
12-12-2008	87	91	83	87	4570500	93.76	154.55	162.84	159.515	50.56
15-12-2008	88	94	79	87	16679500	92.22	153.22	162.433	159.15	50.56
16-12-2008	85	87	84	87	1541500	90.74	151.74	162.02	158.765	50.56
17-12-2008	87	90	86	89	2489000	89.4	150.38	161.627	158.385	52.60
18-12-2008	87	88	86	88	1859500	88.56	149.01	161.213	158	51.45
19-12-2008	87	93	87	88	6692500	87.74	147.69	160.8	157.61	51.45
22-12-2008	88	88	86	87	5010000	87.42	146.36	160.38	157.215	50.19
23-12-2008	85	85	84	85	197500	87.02	144.96	159.947	156.785	47.66
24-12-2008	81	86	81	85	253500	86.42	143.51	159.487	156.37	47.66
26-12-2008	87	87	87	87	500	86	142.08	159.067	155.96	50.55
30-12-2008	85	85	83	83	120000	85.66	140.66	158.62	155.555	45.19
05-01-2009	84	90	84	89	573500	85.58	139.45	158.213	155.185	53.21
06-01-2009	89	91	87	88	817500	85.44	138.23	157.813	154.785	51.85
07-01-2009	86	92	85	88	3799000	85.3	137.06	157.413	154.385	51.85
08-01-2009	83	84	81	84	340000	85.08	135.85	156.987	153.965	46.34
09-01-2009	80	85	80	85	89000	85.06	134.55	156.567	153.59	47.83
12-01-2009	83	85	82	83	430000	85.16	133.28	156.127	153.205	45.13
13-01-2009	83	86	81	85	2899000	85.44	132.03	155.693	152.835	48.28
14-01-2009	83	83	81	81	13197500	85.78	130.74	155.233	152.465	42.97
15-01-2009	80	80	78	80	610500	86.14	129.44	154.7	152.09	41.74
16-01-2009	80	80	76	79	2769000	86.36	128.03	154.14	151.77	40.49
19-01-2009	79	79	77	78	240000	86.3	126.46	153.58	151.46	39.22
20-01-2009	78	80	76	80	670000	85.96	124.76	153.02	151.19	43.06
21-01-2009	78	78	77	78	296000	85.22	123.09	152.427	150.91	40.31
22-01-2009	78	78	76	78	698500	84.48	121.47	151.82	150.625	40.31
23-01-2009	80	80	77	78	21000	83.86	119.85	151.067	150.315	40.31
27-01-2009	76	78	76	78	131000	83.3	118.28	150.293	150.005	40.31
28-01-2009	78	78	74	76	3324000	82.9	116.64	149.513	149.625	37.13
29-01-2009	77	77	73	74	316000	82.38	115.03	148.74	149.25	34.22
30-01-2009	73	75	72	75	1231000	81.88	113.43	147.58	148.875	36.89
02-02-2009	73	75	69	71	3543500	81.42	111.74	146.553	148.51	31.41
03-02-2009	71	71	67	68	1096000	80.86	110.02	145.607	148.16	28.05
04-02-2009	71	71	68	70	363500	80.44	108.32	144.74	147.83	33.18
05-02-2009	70	71	68	70	590000	80.2	106.67	143.873	147.485	33.18
06-02-2009	71	73	67	70	3883000	80.02	104.92	142.94	147.14	33.18
09-02-2009	69	71	68	70	286000	79.98	103.17	142.107	146.805	33.18
10-02-2009	69	71	69	71	340000	79.86	101.68	141.267	146.485	36.24
11-02-2009	68	68	65	67	19186500	79.78	100.15	140.4	146.12	30.27
12-02-2009	67	67	59	60	88626000	79.44	98.6	139.433	145.75	23.10
13-02-2009	61	64	60	62	43149000	79.04	97.12	138.447	145.39	28.32
16-02-2009	62	65	62	63	18326000	78.72	95.75	137.467	145.02	30.85
17-02-2009	62	63	61	63	19021000	78.38	94.43	136.52	144.635	30.85
18-02-2009	63	69	63	66	64137000	78.18	93.28	135.593	144.265	38.42
19-02-2009	66	66	64	65	20607500	78.08	92.14	134.693	143.885	36.97
20-02-2009	64	64	61	62	8301000	77.88	91	133.773	143.495	32.95
23-02-2009	62	63	61	62	6649500	77.58	89.88	132.853	143.095	32.95
24-02-2009	61	61	60	60	6137000	77.24	88.78	131.953	142.695	30.39
25-02-2009	61	62	60	60	14152500	76.82	87.63	131.047	142.29	30.39
26-02-2009	61	61	58	58	10718000	76.3	86.52	130.04	141.9	27.88
27-02-2009	59	60	58	59	7200000	75.74	85.52	129.1	141.345	30.95
02-03-2009	59	59	57	57	2898000	75.14	84.45	128.08	140.915	28.35
03-03-2009	57	58	56	56	4358500	74.52	83.37	126.987	140.455	27.12
04-03-2009	56	58	56	57	59141500	73.92	82.33	125.8	139.995	30.37
05-03-2009	58	61	57	58	67754500	73.3	81.35	124.687	139.545	33.55
06-03-2009	58	58	57	58	6385500	72.7	80.63	123.573	139.085	33.55
10-03-2009	57	58	56	57	13274000	72.08	79.91	122.487	138.62	31.86
11-03-2009	58	58	56	57	34602500	71.48	79.45	121.4	138.155	31.86
12-03-2009	57	57	54	56	11561000	70.9	78.96	120.273	137.685	30.10
13-03-2009	56	57	55	56	15437500	70.32	78.37	119.113	137.195	30.10
16-03-2009	56	57	55	56	2788500	69.7	77.85	117.953	136.725	30.10
17-03-2009	56	57	55	56	10197000	69.16	77.41	116.827	136.255	30.10
18-03-2009	57	61	56	58	43668500	68.54	77.06	115.813	135.795	39.14
19-03-2009	59	61	59	60	36682000	67.98	76.71	114.813	135.355	46.58
20-03-2009	60	61	58	58	25129500	67.38	76.34	113.833	134.905	41.16
23-03-2009	58	60	57	58	83596500	66.86	75.97	112.853	134.455	41.16
24-03-2009	59	64	58	64	192704000	66.44	75.75	111.847	134.035	58.11
25-03-2009	64	73	62	70	263863000	66.18	75.67	110.913	133.64	68.03
27-03-2009	71	75	70	71	82612000	65.9	75.67	109.987	133.245	69.34
30-03-2009	71	71	65	66	33165500	65.6	75.69	109.027	132.825	56.86
31-03-2009	66	68	66	67	18783500	65.34	75.74	108.073	132.36	58.47
01-04-2009	67	73	67	70	81497000	65.16	75.76	107.073	131.895	62.94
02-04-2009	72	75	71	75	62559500	65.1	75.7	106.007	131.46	68.94
03-04-2009	76	76	71	72	26423500	64.94	75.45	104.82	131	62.41
06-04-2009	73	75	72	75	9908500	64.88	75.05	103.687	130.54	65.89
07-04-2009	75	75	70	71	5697000	64.74	74.61	102.56	130.05	58.16
08-04-2009	71	73	70	72	15231000	64.62	74.24	101.44	129.455	59.44
13-04-2009	72	74	72	73	12661500	64.52	73.91	100.36	128.85	60.73
14-04-2009	73	77	73	77	55625500	64.54	73.72	99.273	128.27	65.48
15-04-2009	76	82	76	78	64657000	64.62	73.5	98.227	127.71	66.57
16-04-2009	81	83	79	81	27960500	64.74	73.31	97.2	126.87	69.66
17-04-2009	80	84	79	79	33048000	64.9	73.16	96.127	126.14	65.32
20-04-2009	79	80	76	79	20473000	65.12	72.99	95.053	125.485	65.32
21-04-2009	78	80	76	78	20798000	65.28	72.86	93.973	124.875	63.05
22-04-2009	78	80	75	77	28287000	65.42	72.81	92.92	124.26	60.77
23-04-2009	77	77	73	73	2071000	65.48	72.75	91.773	123.575	52.58
24-04-2009	77	77	73	74	2996000	65.56	72.77	90.633	122.97	54.24
27-04-2009	77	77	73	74	4861500	65.62	72.74	89.66	122.355	54.24
28-04-2009	74	74	72	74	13645500	65.76	72.77	88.687	121.74	54.24
29-04-2009	72	75	72	75	20372500	66.06	72.75	87.753	121.09	56.16
30-04-2009	77	80	75	79	61453000	66.4	72.72	86.88	120.435	62.86
01-05-2009	77	82	77	80	23044000	66.74	72.73	86.08	119.785	64.33
04-05-2009	82	86	81	84	62723000	67.16	72.77	85.34	119.18	69.52
05-05-2009	86	87	80	82	33635000	67.48	72.83	84.68	118.565	64.47
06-05-2009	81	84	81	84	7475500	67.86	72.97	84.047	117.985	67.05
07-05-2009	85	86	83	83	45917000	68.28	73.08	83.427	117.4	64.53
08-05-2009	83	84	81	83	17589000	68.7	73.14	82.82	116.815	64.53
11-05-2009	85	87	83	85	77497000	69.2	73.22	82.253	116.265	67.37
12-05-2009	85	89	84	88	64500000	69.76	73.29	81.673	115.725	71.11
13-05-2009	88	95	88	95	128867500	70.5	73.4	81.18	115.155	77.58
14-05-2009	95	96	92	93	40880000	71.18	73.46	80.74	114.62	72.58
15-05-2009	94	97	84	89	23297000	71.82	73.48	80.24	114.015	63.74
18-05-2009	89	93	87	92	23814500	72.54	73.53	79.76	113.375	66.99
19-05-2009	94	96	92	95	39846000	73.3	73.61	79.32	112.675	69.89
20-05-2009	95	97	92	95	22713500	74.04	73.67	78.913	112.025	69.89
22-05-2009	95	95	92	94	8285500	74.76	73.73	78.673	111.37	67.59
25-05-2009	93	97	93	96	19268000	75.54	73.81	78.453	110.75	69.74
26-05-2009	97	105	95	100	116803000	76.4	73.94	78.433	110.15	73.51
27-05-2009	105	111	102	105	187601000	77.38	74.14	78.433	109.55	77.32
28-05-2009	105	106	101	104	43140000	78.34	74.33	78.36	108.92	75.00
29-05-2009	104	107	102	103	63605500	79.28	74.49	78.327	108.285	72.65
01-06-2009	105	108	104	105	48875500	80.26	74.71	78.36	107.685	74.38
02-06-2009	107	108	103	105	32214000	81.2	74.87	78.44	107.16	74.38
03-06-2009	106	106	103	104	8469000	82.08	75.03	78.5	106.63	71.75
04-06-2009	105	105	100	104	20350500	83	75.19	78.56	106.125	71.75
05-06-2009	103	114	103	110	109598000	84.04	75.45	78.66	105.65	77.33
08-06-2009	110	114	108	108	57962500	84.92	75.68	78.807	105.115	72.21
09-06-2009	109	112	108	109	11612000	85.7	75.94	79.013	104.61	73.16
10-06-2009	109	114	108	112	87330500	86.52	76.21	79.287	104.12	75.85
11-06-2009	112	114	110	111	57753000	87.42	76.51	79.6	103.625	73.22
12-06-2009	112	121	111	116	519176000	88.4	76.87	79.96	103.155	77.43
15-06-2009	114	120	111	112	206541000	89.24	77.2	80.253	102.615	68.19
16-06-2009	110	111	103	108	91173500	89.9	77.5	80.433	101.98	60.42
17-06-2009	112	113	108	110	55018000	90.66	77.8	80.52	101.28	62.71
18-06-2009	112	114	107	108	78746500	91.32	78.1	80.473	100.595	59.04
19-06-2009	110	110	105	109	39197000	92.08	78.41	80.433	99.94	60.29
22-06-2009	109	110	105	105	22804000	92.74	78.68	80.407	99.265	53.27
23-06-2009	100	103	97	97	71059000	93.22	78.87	80.347	98.575	42.59
24-06-2009	98	101	98	100	54614000	93.68	79.11	80.373	97.875	46.89
25-06-2009	102	107	100	106	60935500	94.24	79.43	80.413	97.23	54.27
26-06-2009	108	109	105	106	126012500	94.74	79.74	80.453	96.585	54.27
29-06-2009	110	113	108	111	288591500	95.38	80.14	80.567	95.94	59.68
30-06-2009	113	114	107	110	114326000	96	80.56	80.66	95.29	58.20
01-07-2009	110	122	106	120	884594000	96.84	81.06	80.853	94.69	67.03
02-07-2009	122	123	113	114	508857500	97.58	81.5	81.067	94.085	58.98
03-07-2009	112	115	111	114	173283500	98.4	81.94	81.3	93.43	58.98
06-07-2009	114	114	104	106	127228500	99.04	82.3	81.527	92.735	49.74
07-07-2009	107	112	107	111	141852000	99.78	82.7	81.753	92.19	54.53
09-07-2009	114	114	107	110	59988500	100.5	83.13	82.013	91.64	53.44
10-07-2009	111	114	106	108	77102500	101.16	83.61	82.22	91.105	51.22
13-07-2009	108	108	96	99	188512000	101.56	83.98	82.333	90.55	42.63
14-07-2009	102	104	100	100	65998500	101.96	84.35	82.473	90.05	43.76
15-07-2009	102	102	100	101	75484500	102.3	84.73	82.613	89.58	44.93
16-07-2009	104	107	102	105	220286000	102.76	85.12	82.807	89.2	49.44
17-07-2009	104	104	100	103	78389500	103.14	85.5	83.027	88.82	47.35
21-07-2009	104	105	102	103	53376000	103.54	85.91	83.233	88.455	47.35
22-07-2009	103	112	103	110	304760000	104.08	86.39	83.453	88.135	55.06
23-07-2009	110	116	109	112	215265000	104.62	86.91	83.687	87.845	57.00
24-07-2009	115	116	112	115	137226000	105.16	87.46	83.913	87.545	59.80
27-07-2009	115	115	112	113	42854000	105.52	88.01	84.107	87.265	57.13
28-07-2009	113	119	112	117	166721000	106	88.59	84.307	87.055	60.89
29-07-2009	117	118	111	111	170617500	106.44	89.13	84.467	86.79	53.33
30-07-2009	112	114	111	113	84910500	106.86	89.7	84.64	86.535	55.32
31-07-2009	114	114	110	110	71665500	107.16	90.23	84.793	86.28	51.76
03-08-2009	111	114	110	111	61815500	107.48	90.76	84.94	86.055	52.85
04-08-2009	113	114	111	112	51738000	107.84	91.3	85.1	85.965	53.97
05-08-2009	112	112	110	110	72256500	108.12	91.83	85.247	85.87	51.34
06-08-2009	110	112	109	111	63595500	108.34	92.37	85.407	85.91	52.58
07-08-2009	111	113	110	112	23859500	108.48	92.93	85.587	85.945	53.85
10-08-2009	112	116	112	114	89727000	108.68	93.51	85.78	85.94	56.37
11-08-2009	115	116	113	114	56021500	108.9	94.09	85.96	85.97	56.37
12-08-2009	113	114	111	112	50784000	109.04	94.65	86.153	86.03	53.02
13-08-2009	114	114	112	113	44337000	109.2	95.2	86.313	86.13	54.48
14-08-2009	113	113	111	112	25708000	109.36	95.72	86.473	86.215	52.71
18-08-2009	111	112	109	110	27568500	109.48	96.24	86.62	86.29	49.28
19-08-2009	110	112	105	109	70707500	109.46	96.75	86.787	86.36	47.61
20-08-2009	110	111	109	111	32829000	109.52	97.22	86.96	86.485	51.17
21-08-2009	111	112	108	109	7028500	109.52	97.61	87.133	86.64	47.68
24-08-2009	111	113	110	111	27952500	109.5	98.01	87.307	86.84	51.26
25-08-2009	111	112	111	111	11045500	109.5	98.46	87.507	87.075	51.26
26-08-2009	112	119	111	117	188804000	109.52	98.96	87.753	87.35	60.64
27-08-2009	117	118	114	116	76698000	109.6	99.42	88	87.59	58.62
28-08-2009	117	117	114	116	26950500	109.76	99.83	88.253	87.765	58.62
31-08-2009	115	115	113	114	34108000	109.84	100.25	88.48	87.85	54.40
01-09-2009	114	115	112	113	16643500	109.94	100.63	88.713	87.84	52.38
02-09-2009	111	111	109	111	46813500	109.98	101.03	88.933	87.82	48.49
03-09-2009	111	114	111	114	11273000	110.16	101.45	89.173	87.845	54.01
04-09-2009	114	119	114	117	101185500	110.56	101.89	89.433	87.9	58.76
07-09-2009	118	119	116	117	13473500	110.9	102.29	89.707	88.005	58.76
08-09-2009	117	118	116	116	20370000	111.1	102.67	89.987	88.085	56.50
09-09-2009	117	118	116	118	39031500	111.34	103.04	90.273	88.175	59.83
10-09-2009	119	132	118	127	403730000	111.66	103.52	90.647	88.34	70.69
11-09-2009	128	138	127	133	359379000	112.12	104.06	91.08	88.525	75.46
14-09-2009	131	135	130	131	69160500	112.34	104.59	91.487	88.725	71.30
15-09-2009	134	148	134	145	206796500	112.96	105.27	91.987	89.04	79.73
16-09-2009	147	152	145	150	253644500	113.68	106.04	92.52	89.395	81.78
17-09-2009	153	155	144	145	68316500	114.46	106.75	93.02	89.76	73.73
24-09-2009	145	148	145	148	8304000	115.2	107.49	93.533	90.115	75.30
25-09-2009	146	146	144	145	9171000	115.9	108.2	94.053	90.485	70.74
28-09-2009	141	145	140	140	8788000	116.54	108.85	94.587	90.8	63.81
29-09-2009	143	146	141	146	37662000	117.48	109.52	95.147	91.12	67.88
30-09-2009	145	146	144	145	23715500	118.38	110.17	95.693	91.45	66.53
01-10-2009	144	145	142	145	12612500	119.26	110.78	96.24	91.775	66.53
02-10-2009	140	144	140	144	22097000	120.04	111.4	96.76	92.115	65.04
05-10-2009	144	149	143	148	55472500	120.94	112.04	97.313	92.505	68.12
06-10-2009	148	148	144	144	12502000	121.76	112.65	97.86	92.865	62.22
07-10-2009	144	146	143	143	17099000	122.42	113.25	98.4	93.195	60.80
08-10-2009	145	145	137	141	21917000	123	113.81	98.94	93.515	57.95
09-10-2009	144	144	141	142	4086000	123.54	114.35	99.487	93.82	58.99
12-10-2009	141	142	140	140	12566500	124.08	114.8	100.033	94.1	56.02
13-10-2009	143	143	140	141	3852000	124.56	115.28	100.58	94.37	57.18
14-10-2009	141	146	141	142	17331500	125.18	115.81	101.147	94.645	58.36
15-10-2009	142	144	142	142	5773000	125.76	116.31	101.72	94.92	58.36
16-10-2009	143	143	141	142	6148500	126.4	116.78	102.287	95.195	58.36
19-10-2009	142	142	140	140	6481500	126.98	117.23	102.833	95.45	54.60
20-10-2009	140	140	137	138	15222000	127.5	117.67	103.367	95.7	51.05
21-10-2009	137	137	133	135	22328500	128	118.06	103.887	95.935	46.20
22-10-2009	136	136	130	131	8898000	128.4	118.37	104.38	96.155	40.66
23-10-2009	131	135	131	133	17092000	128.82	118.65	104.893	96.395	44.26
26-10-2009	133	134	132	133	5170500	129.2	118.94	105.407	96.635	44.26
27-10-2009	133	133	128	128	19615500	129.48	119.19	105.887	96.84	37.64
28-10-2009	128	129	124	126	10202500	129.76	119.4	106.353	97.055	35.36
29-10-2009	120	125	116	125	37312000	130	119.6	106.8	97.235	34.24
30-10-2009	128	128	126	126	4902000	130.28	119.82	107.24	97.425	36.40
02-11-2009	126	126	124	126	1538000	130.6	120.04	107.693	97.615	36.40
03-11-2009	126	126	123	123	525500	130.88	120.17	108.127	97.81	32.67
04-11-2009	124	130	124	127	5042000	131.2	120.36	108.547	98.02	41.32
05-11-2009	127	130	126	127	4581000	131.56	120.54	108.927	98.24	41.32
06-11-2009	128	136	128	136	58718000	132.06	120.78	109.36	98.495	56.05
09-11-2009	137	148	137	145	62472000	132.74	121.12	109.887	98.815	65.41
10-11-2009	147	147	139	139	19563000	133.18	121.35	110.367	99.11	56.74
11-11-2009	139	142	139	142	5530000	133.7	121.65	110.847	99.425	59.62
12-11-2009	142	154	142	149	80168000	134.36	122.06	111.34	99.78	65.41
13-11-2009	147	150	147	150	6326000	135.08	122.46	111.86	100.13	66.16
16-11-2009	150	150	148	149	2684000	135.8	122.87	112.353	100.485	64.65
17-11-2009	149	150	147	147	3257500	136.52	123.25	112.86	100.83	61.64
18-11-2009	147	149	146	148	10831000	137.2	123.68	113.367	101.18	62.58
19-11-2009	144	146	144	145	5293000	137.76	124.16	113.847	101.515	57.99
20-11-2009	143	145	143	145	4032000	138.32	124.61	114.3	101.86	57.99
23-11-2009	145	148	145	145	3671000	138.9	125	114.747	102.215	57.99
24-11-2009	145	145	140	142	8223500	139.38	125.36	115.153	102.55	53.12
25-11-2009	143	143	140	141	11147000	139.66	125.66	115.567	102.9	51.57
26-11-2009	140	140	135	136	13689000	139.72	125.92	115.947	103.24	44.55
30-11-2009	135	139	135	139	13711500	139.88	126.11	116.353	103.585	49.03
01-12-2009	139	146	139	145	37853500	139.88	126.42	116.807	103.96	56.59
02-12-2009	147	152	147	150	32327000	139.88	126.78	117.32	104.36	61.69
03-12-2009	151	154	148	151	12296000	140	127.23	117.833	104.765	62.63
04-12-2009	150	155	148	152	5432500	140.08	127.64	118.353	105.17	63.60
07-12-2009	153	154	150	150	5953500	140.18	128.04	118.86	105.585	60.24
08-12-2009	150	150	147	150	3377000	140.38	128.46	119.36	106.035	60.24
09-12-2009	149	160	149	157	17516000	140.6	129.04	119.88	106.51	67.26
10-12-2009	158	164	155	157	19491500	140.84	129.61	120.393	106.98	67.26
11-12-2009	158	160	150	158	15104000	141.1	130.18	120.887	107.455	68.19
14-12-2009	158	159	156	156	24670000	141.34	130.69	121.38	107.905	64.26
15-12-2009	156	156	155	155	10968500	141.48	131.21	121.853	108.355	62.32
16-12-2009	155	155	153	153	230000	141.66	131.71	122.32	108.81	58.53
17-12-2009	155	155	150	152	3165500	141.84	132.13	122.78	109.26	56.67
21-12-2009	150	150	142	145	3420000	141.92	132.46	123.18	109.685	45.72
22-12-2009	148	148	145	148	1665500	142.04	132.79	123.58	110.125	50.16
23-12-2009	147	148	145	148	203000	142.2	133.14	123.933	110.575	50.16
28-12-2009	148	148	144	144	5231500	142.26	133.41	124.273	111	44.53
29-12-2009	145	145	142	143	4907000	142.28	133.73	124.633	111.43	43.22
30-12-2009	143	143	140	140	39774000	142.24	134	124.953	111.85	39.48
04-01-2010	140	154	140	150	41782000	142.4	134.4	125.32	112.315	53.83
05-01-2010	155	155	148	153	21371500	142.66	134.82	125.707	112.79	57.12
06-01-2010	153	154	149	150	12987500	142.9	135.2	126.08	113.25	53.05
07-01-2010	150	151	147	150	8666500	143.2	135.6	126.44	113.715	53.05
08-01-2010	150	153	150	150	13306500	143.58	135.99	126.773	114.18	53.05
11-01-2010	150	152	150	151	19775000	143.94	136.38	127.08	114.655	54.41
12-01-2010	152	155	151	155	28401500	144.38	136.79	127.42	115.15	59.44
13-01-2010	154	155	151	155	17410000	144.92	137.2	127.767	115.645	59.44
14-01-2010	155	156	154	156	9090000	145.52	137.64	128.107	116.145	60.69
15-01-2010	155	157	154	155	14020500	146.12	138.06	128.44	116.63	58.73
18-01-2010	154	155	153	154	15256000	146.68	138.48	128.773	117.1	56.76
19-01-2010	153	156	153	155	5607000	147.26	138.93	129.113	117.585	58.27
20-01-2010	156	161	156	160	34331000	148	139.44	129.447	118.095	64.88
21-01-2010	160	160	156	158	15500500	148.62	139.91	129.78	118.565	60.73
22-01-2010	155	157	153	156	16227000	149.2	140.38	130.093	118.995	56.83
25-01-2010	155	156	155	155	6714000	149.58	140.82	130.38	119.415	54.92
26-01-2010	156	156	152	154	11751500	149.76	141.25	130.667	119.855	53.01
27-01-2010	154	154	150	151	22501000	150	141.59	130.9	120.275	47.65
28-01-2010	152	153	151	151	7332000	150.18	141.94	131.16	120.68	47.65
29-01-2010	150	152	149	152	4059500	150.24	142.3	131.453	121.065	49.62
01-02-2010	152	153	151	153	1508500	150.3	142.69	131.74	121.47	51.58
02-02-2010	154	154	152	153	3910500	150.38	143.09	132.04	121.86	51.58
03-02-2010	153	153	152	153	1196500	150.5	143.51	132.333	122.27	51.58
04-02-2010	153	153	151	153	743000	150.6	143.9	132.653	122.675	51.58
05-02-2010	150	150	147	147	5620500	150.64	144.2	132.987	123.045	39.25
08-02-2010	148	148	146	146	4507500	150.66	144.49	133.293	123.39	37.64
09-02-2010	144	144	140	143	10326000	150.62	144.76	133.54	123.715	33.22
10-02-2010	143	144	143	143	2302500	150.64	145.01	133.787	124.025	33.22
11-02-2010	143	143	142	143	16011500	150.68	145.17	134	124.345	33.22
12-02-2010	145	145	143	144	278500	150.84	145.28	134.227	124.67	36.33
15-02-2010	142	144	142	143	238500	150.92	145.4	134.38	124.995	34.60
16-02-2010	143	144	143	144	436000	150.9	145.39	134.58	125.33	37.80
17-02-2010	144	144	144	144	242000	150.78	145.33	134.78	125.685	37.80
18-02-2010	143	144	143	144	382500	150.64	145.32	135.033	126.035	37.80
19-02-2010	143	143	140	143	2023500	150.46	145.27	135.247	126.38	35.62
22-02-2010	145	145	140	142	1910500	150.3	145.24	135.46	126.72	33.54
23-02-2010	142	143	142	142	490000	150.14	145.26	135.687	127.055	33.54
24-02-2010	140	147	140	144	11977000	149.88	145.24	135.987	127.38	41.47
25-02-2010	142	142	142	142	3821500	149.58	145.21	136.267	127.69	36.75
01-03-2010	144	144	142	143	1116000	149.28	145.19	136.547	127.985	40.40
02-03-2010	144	149	143	148	25458000	149.12	145.23	136.833	128.315	54.54
03-03-2010	148	148	145	145	5395000	148.92	145.2	137.113	128.62	47.29
04-03-2010	146	147	145	145	2761000	148.76	145.21	137.393	128.93	47.29
05-03-2010	146	146	143	145	364500	148.62	145.23	137.627	129.24	47.29
08-03-2010	146	148	146	146	2088000	148.64	145.28	137.853	129.545	50.05
09-03-2010	146	148	146	147	6910000	148.62	145.33	138.067	129.84	52.72
10-03-2010	147	147	144	147	2855500	148.6	145.4	138.293	130.1	52.72
11-03-2010	147	150	146	147	5818000	148.66	145.46	138.493	130.37	52.72
12-03-2010	147	147	147	147	501500	148.74	145.51	138.733	130.66	52.72
15-03-2010	147	148	146	148	3319500	148.9	145.57	138.967	130.94	55.89
17-03-2010	149	153	149	150	8230000	148.9	145.65	139.233	131.215	61.46
18-03-2010	151	157	150	157	15383500	148.98	145.82	139.54	131.525	73.88
19-03-2010	158	160	155	160	15450500	149.18	146.04	139.86	131.855	77.27
22-03-2010	160	185	160	169	46157500	149.56	146.38	140.253	132.22	83.97
23-03-2010	174	180	170	173	45786500	150.02	146.8	140.667	132.585	85.96
24-03-2010	175	175	169	172	7734000	150.44	147.19	141.067	132.92	83.19
25-03-2010	172	176	171	173	16475500	150.8	147.59	141.46	133.265	83.75
26-03-2010	174	178	173	176	53237000	151.22	148.07	141.873	133.63	85.34
29-03-2010	175	176	174	175	6787500	151.6	148.56	142.293	133.98	82.44
30-03-2010	175	187	175	183	27741000	152.16	149.14	142.76	134.37	86.41
31-03-2010	183	184	179	184	19534000	152.76	149.72	143.24	134.77	86.82
01-04-2010	185	196	184	187	147217500	153.4	150.33	143.753	135.185	87.96
05-04-2010	190	210	188	205	89558000	154.3	151.15	144.393	135.66	92.30
06-04-2010	205	205	197	205	80042500	155.24	151.93	145.02	136.145	92.30
07-04-2010	205	235	205	225	187724500	156.62	152.91	145.793	136.725	94.74
08-04-2010	225	225	205	215	82027500	157.82	153.7	146.487	137.24	80.93
09-04-2010	220	220	197	198	102707500	158.7	154.23	147.067	137.675	63.88
12-04-2010	200	205	190	205	106497500	159.78	154.89	147.653	138.12	66.96
13-04-2010	205	205	199	205	48577500	160.86	155.52	148.247	138.585	66.96
14-04-2010	200	200	198	199	18585500	161.8	156.02	148.8	139.04	61.72
15-04-2010	200	210	200	205	42131000	162.84	156.57	149.407	139.515	64.70
16-04-2010	205	205	199	199	28230000	163.76	157.07	149.98	139.97	59.70
19-04-2010	197	198	190	196	35842500	164.62	157.56	150.547	140.405	57.31
20-04-2010	196	200	196	200	8522000	165.56	158.08	151.12	140.88	59.63
21-04-2010	200	200	197	199	13971500	166.6	158.62	151.667	141.39	58.77
22-04-2010	198	198	196	196	7868000	167.6	159.13	152.193	141.87	56.16
23-04-2010	197	197	195	196	11381500	168.66	159.64	152.727	142.32	56.16
26-04-2010	197	199	196	197	15702500	169.74	160.19	153.253	142.775	56.90
27-04-2010	197	225	197	220	225058500	171.28	160.98	153.873	143.32	69.61
28-04-2010	210	230	210	215	160325500	172.7	161.77	154.42	143.845	65.12
29-04-2010	220	225	215	215	117363000	174.14	162.53	154.98	144.32	65.12
30-04-2010	220	225	215	220	42000500	175.66	163.28	155.48	144.85	67.55
03-05-2010	220	220	215	220	48441500	177.18	163.98	155.947	145.38	67.55
04-05-2010	220	220	215	215	13384500	178.6	164.62	156.413	145.925	62.50
05-05-2010	210	225	205	210	145007500	179.94	165.2	156.827	146.42	57.84
06-05-2010	205	210	195	210	32186500	181.3	165.8	157.26	146.92	57.84
07-05-2010	200	200	197	199	17356000	182.44	166.29	157.653	147.375	48.60
10-05-2010	200	215	198	210	53994500	183.76	166.82	158.08	147.93	56.14
11-05-2010	210	210	205	210	78567000	185.12	167.35	158.513	148.48	56.14
12-05-2010	205	210	200	210	18804000	186.46	167.87	158.947	149.025	56.14
14-05-2010	205	210	205	210	783000	187.7	168.41	159.387	149.55	56.14
17-05-2010	205	210	200	205	5322500	188.9	168.91	159.767	150.06	51.52
18-05-2010	205	205	200	205	16728000	190.1	169.43	160.173	150.57	51.52
19-05-2010	200	230	200	215	182967500	191.5	170.06	160.653	151.095	59.30
20-05-2010	215	250	215	240	450676500	193.38	171.01	161.313	151.735	71.57
21-05-2010	225	245	215	245	161499000	195.34	171.98	162	152.385	73.31
24-05-2010	255	260	230	240	92956500	197.2	172.9	162.667	153.02	68.79
25-05-2010	235	235	199	205	74562000	198.36	173.51	163.093	153.46	46.96
26-05-2010	210	225	210	220	46940500	199.82	174.28	163.613	154.005	53.74
27-05-2010	215	220	210	220	11442000	201.26	175.08	164.133	154.54	53.74
31-05-2010	215	225	215	220	8302000	202.66	175.78	164.653	155.09	53.74
01-06-2010	215	220	215	220	13240000	203.92	176.45	165.187	155.635	53.74
02-06-2010	215	215	205	210	19110000	204.92	177.05	165.667	156.125	48.22
03-06-2010	210	220	205	215	18405000	205.84	177.7	166.2	156.65	50.93
04-06-2010	215	220	210	220	12942000	206.78	178.4	166.793	157.195	53.55
07-06-2010	205	210	205	210	10259500	207.54	178.99	167.307	157.685	48.03
08-06-2010	210	225	210	215	90556500	208.38	179.59	167.853	158.19	50.76
09-06-2010	215	240	215	230	228457000	209.46	180.34	168.533	158.77	57.92
10-06-2010	225	235	215	220	106593000	210.36	180.98	169.16	159.31	52.45
11-06-2010	225	230	215	230	69250500	211.3	181.73	169.86	159.895	56.84
14-06-2010	225	230	220	225	30970500	212.12	182.44	170.52	160.46	54.15
15-06-2010	225	230	220	225	32260000	212.88	183.14	171.18	161.035	54.15
16-06-2010	225	230	220	225	29557000	213.28	183.79	171.86	161.615	54.15
17-06-2010	225	230	220	230	24743500	213.78	184.51	172.547	162.21	56.71
18-06-2010	230	235	220	225	32060000	213.78	185.2	173.2	162.79	53.49
21-06-2010	225	225	215	220	22700000	213.88	185.85	173.76	163.335	50.41
22-06-2010	220	220	200	205	76489500	214.02	186.36	174.16	163.805	42.50
23-06-2010	200	200	190	197	154416000	213.86	186.82	174.547	164.205	38.99
24-06-2010	196	200	194	195	32390500	213.66	187.26	174.9	164.6	38.14
25-06-2010	195	195	192	194	32934500	213.56	187.68	175.2	164.99	37.69
28-06-2010	194	194	188	189	39495500	213.24	188.04	175.46	165.365	35.48
29-06-2010	190	190	182	183	30980500	212.92	188.34	175.687	165.715	32.98
30-06-2010	180	185	179	185	31604500	212.7	188.66	175.94	166.085	34.63
01-07-2010	184	185	177	178	26211500	212.26	188.91	176.14	166.405	31.68
02-07-2010	178	181	174	181	14755000	211.9	189.25	176.38	166.725	34.27
05-07-2010	181	183	178	179	7229000	211.56	189.58	176.607	167.035	33.36
06-07-2010	179	179	173	175	32491500	211.14	189.9	176.807	167.33	31.56
07-07-2010	175	175	169	171	23660000	210.62	190.18	177	167.595	29.83
08-07-2010	171	172	166	169	16209000	209.6	190.44	177.187	167.805	28.98
09-07-2010	170	170	166	169	3748000	208.68	190.69	177.407	167.985	28.98
12-07-2010	169	182	167	178	49989500	207.94	191.04	177.667	168.22	38.22
13-07-2010	180	181	177	178	32462500	207.1	191.38	177.887	168.385	38.22
14-07-2010	181	181	177	179	6657000	206.28	191.73	178.08	168.53	39.24
15-07-2010	178	178	173	176	14011000	205.5	192.05	178.247	168.685	37.26
16-07-2010	175	179	173	177	21106500	204.84	192.39	178.413	168.83	38.38
19-07-2010	175	179	172	179	8338000	204.22	192.76	178.607	169	40.66
20-07-2010	178	183	176	180	7679500	203.84	193.14	178.807	169.2	41.82
21-07-2010	180	187	179	182	89792000	203.28	193.52	178.973	169.38	44.17
22-07-2010	182	182	177	181	21120000	202.7	193.91	179.133	169.56	43.23
23-07-2010	182	183	175	177	48181000	202.04	194.25	179.26	169.72	39.60
26-07-2010	177	178	166	168	51196500	201.2	194.45	179.34	169.84	32.90
27-07-2010	168	168	159	165	120610000	200.4	194.65	179.407	169.925	31.02
28-07-2010	164	169	162	168	44549000	199.66	194.88	179.507	170.045	35.02
29-07-2010	168	170	166	170	18537000	198.76	195.13	179.627	170.18	37.62
30-07-2010	170	173	167	168	34294000	197.32	195.35	179.78	170.315	36.07
02-08-2010	168	170	167	170	17295500	195.82	195.58	179.927	170.455	38.79
03-08-2010	170	171	166	167	42388500	194.36	195.78	180.053	170.59	36.29
04-08-2010	167	171	165	170	21917500	193.66	196.01	180.227	170.735	40.42
05-08-2010	170	182	170	182	100043500	192.9	196.36	180.487	170.935	53.43
06-08-2010	182	186	177	181	111890000	192.12	196.69	180.76	171.13	52.40
09-08-2010	181	182	177	179	21118000	191.3	196.98	180.953	171.315	50.32
10-08-2010	178	179	176	177	13094500	190.44	197.18	181.113	171.5	48.26
11-08-2010	176	180	173	176	23656500	189.76	197.34	181.287	171.69	47.21
12-08-2010	175	175	173	175	3178500	188.96	197.4	181.453	171.89	46.14
13-08-2010	174	176	173	175	2866000	188.06	197.42	181.62	172.11	46.14
16-08-2010	176	177	170	174	5043500	187.34	197.44	181.773	172.315	44.95
18-08-2010	174	174	171	172	1555000	186.48	197.43	181.887	172.51	42.59
19-08-2010	172	176	171	174	17980500	185.36	197.41	182.013	172.74	45.66
20-08-2010	173	173	170	173	22881500	184.42	197.39	182.127	172.975	44.39
23-08-2010	171	172	168	171	22833000	183.24	197.27	182.233	173.205	41.86
24-08-2010	170	173	169	171	9973000	182.16	197.14	182.347	173.43	41.86
25-08-2010	170	172	168	169	23923000	181.04	196.96	182.44	173.645	39.27
26-08-2010	170	171	166	168	36534500	179.9	196.59	182.493	173.87	38.01
27-08-2010	168	168	164	166	23322500	178.62	196.2	182.547	174.065	35.54
30-08-2010	167	167	162	162	10562500	177.36	195.57	182.587	174.24	31.18
31-08-2010	160	165	160	163	41997500	176.22	195.05	182.64	174.375	33.38
01-09-2010	163	168	163	166	37166500	175.44	194.73	182.72	174.48	39.62
02-09-2010	167	174	167	169	78404000	174.88	194.37	182.84	174.63	45.15
03-09-2010	170	171	165	168	30327500	174.34	194	182.953	174.76	43.71
06-09-2010	168	172	168	169	32696000	173.84	193.7	183.067	174.86	45.58
07-09-2010	168	170	168	169	3471000	173.44	193.34	183.173	174.955	45.58
15-09-2010	170	174	170	172	24663500	173.22	193.07	183.3	175.07	51.20
16-09-2010	172	173	170	172	14688500	172.96	192.83	183.427	175.195	51.20
17-09-2010	172	175	171	173	14586500	172.86	192.56	183.56	175.32	53.08
20-09-2010	173	177	172	176	38489000	172.76	192.33	183.753	175.475	58.26
21-09-2010	176	182	175	176	44337000	172.7	192.13	183.953	175.63	58.26
22-09-2010	177	178	174	176	20936500	172.72	191.93	184.173	175.785	58.26
23-09-2010	176	179	175	178	19297500	172.86	191.74	184.407	175.965	61.78
24-09-2010	178	182	178	180	32369000	173.08	191.34	184.653	176.16	64.96
27-09-2010	181	194	181	191	176810000	173.52	191.1	184.967	176.435	76.52
28-09-2010	192	193	183	187	82480000	173.7	190.82	185.26	176.675	67.76
29-09-2010	187	190	186	187	14740000	173.88	190.49	185.547	176.885	67.76
30-09-2010	187	187	182	183	12666000	173.96	190.12	185.807	177.05	59.82
01-10-2010	183	193	183	193	58986000	174.3	189.9	186.133	177.26	69.46
04-10-2010	194	210	190	197	208138000	174.7	189.77	186.493	177.485	72.32
05-10-2010	188	205	188	198	80321500	175.08	189.65	186.867	177.725	73.00
06-10-2010	200	205	197	198	66909500	175.44	189.64	187.24	177.965	73.00
07-10-2010	198	198	192	193	45296500	175.66	189.47	187.567	178.145	63.89
08-10-2010	193	196	190	191	55745000	175.86	189.28	187.893	178.315	60.63
11-10-2010	192	195	191	192	19777000	176.16	189.1	188.22	178.485	61.68
12-10-2010	192	193	188	190	8540500	176.6	188.9	188.5	178.655	58.32
13-10-2010	190	193	190	192	20650000	177.14	188.77	188.813	178.84	60.63
14-10-2010	194	195	191	192	11563500	177.62	188.64	189.127	179.035	60.63
15-10-2010	193	195	191	193	9762500	178.08	188.42	189.447	179.24	61.86
18-10-2010	192	193	189	190	13555500	178.52	187.92	189.74	179.465	56.21
19-10-2010	190	193	190	193	12953500	178.98	187.4	190.047	179.69	60.13
20-10-2010	193	193	190	191	7926000	179.46	186.91	190.34	179.905	56.50
21-10-2010	192	199	190	199	73916000	180.04	186.85	190.687	180.18	65.48
22-10-2010	200	205	194	198	28317500	180.36	186.63	191.027	180.455	63.71
25-10-2010	198	199	196	198	10672500	180.7	186.41	191.36	180.745	63.71
26-10-2010	198	200	196	197	10415500	181.06	186.18	191.673	180.98	61.77
27-10-2010	197	197	194	195	17034500	181.42	185.93	191.927	181.19	57.97
28-10-2010	195	196	194	196	5026500	181.82	185.79	192.167	181.42	59.32
29-10-2010	196	196	193	195	8728000	182.22	185.59	192.34	181.645	57.34
01-11-2010	197	197	193	197	7128500	182.66	185.36	192.5	181.88	60.20
02-11-2010	197	205	195	198	43834500	183.14	185.24	192.673	182.115	61.59
03-11-2010	198	210	198	210	86032500	183.9	185.19	192.92	182.39	73.51
04-11-2010	210	215	200	210	28911000	184.62	184.99	193.147	182.665	73.51
05-11-2010	210	215	205	215	39555500	185.46	184.94	193.413	182.96	76.97
08-11-2010	215	220	205	210	31340000	186.24	184.74	193.593	183.235	67.49
09-11-2010	210	210	200	205	29957500	186.92	184.54	193.733	183.49	59.58
10-11-2010	205	210	200	205	25317000	187.64	184.34	193.853	183.74	59.58
11-11-2010	205	220	200	215	73915500	188.58	184.24	193.92	184.015	68.22
12-11-2010	215	215	200	205	21754000	189.36	183.99	193.92	184.25	55.46
15-11-2010	205	210	200	205	16738000	190.22	183.79	193.787	184.495	55.46
16-11-2010	200	205	197	197	39706000	190.9	183.56	193.667	184.705	47.26
18-11-2010	197	200	195	199	16486500	191.56	183.5	193.673	184.93	49.28
19-11-2010	200	200	199	200	6642500	192.18	183.53	193.64	185.175	50.30
22-11-2010	200	200	198	200	5920500	192.82	183.58	193.607	185.42	50.30
23-11-2010	200	200	195	197	19743000	193.38	183.61	193.593	185.645	47.00
24-11-2010	196	197	192	195	11338000	193.9	183.67	193.527	185.855	44.88
25-11-2010	196	198	195	197	9110000	194.4	183.81	193.513	186.075	47.43
26-11-2010	197	197	192	193	11685000	194.82	183.89	193.493	186.275	43.14
29-11-2010	192	194	188	192	10787000	195.2	184.03	193.44	186.47	42.11
30-11-2010	192	193	185	187	17474500	195.42	184.09	193.36	186.67	37.32
01-12-2010	187	194	187	194	47639000	195.78	184.24	193.347	186.91	46.49
02-12-2010	195	200	194	197	31847500	196.2	184.46	193.353	187.18	49.87
03-12-2010	198	198	194	195	9036000	196.54	184.7	193.34	187.44	47.71
06-12-2010	198	205	196	199	31367000	196.92	185	193.2	187.72	52.18
08-12-2010	200	205	200	205	11443500	197.2	185.36	193.133	188.025	57.99
09-12-2010	205	220	200	215	61526000	197.76	185.73	193.133	188.385	65.50
10-12-2010	220	220	200	210	30438000	198.22	186.05	193.067	188.715	59.75
13-12-2010	210	210	205	210	23788000	198.76	186.36	193	189.045	59.75
14-12-2010	210	220	205	215	49475000	199.2	186.75	193	189.4	63.47
15-12-2010	215	215	200	210	23489500	199.46	187.08	193	189.735	57.72
16-12-2010	205	205	198	205	35675000	199.6	187.34	192.967	190.05	52.59
17-12-2010	205	210	200	210	21107500	199.84	187.64	193.04	190.39	56.73
20-12-2010	210	210	200	205	11100000	200.08	187.87	193.007	190.695	51.85
21-12-2010	205	210	200	205	32130500	200.36	188.11	192.973	191.01	51.85
22-12-2010	205	215	205	210	5467500	200.72	188.44	192.973	191.345	56.22
23-12-2010	205	210	200	210	3218500	201.12	188.86	192.973	191.655	56.22
27-12-2010	210	210	205	210	3287000	201.48	189.31	193.007	191.98	56.22
28-12-2010	210	215	205	215	9608000	201.94	189.78	193.073	192.33	60.67
29-12-2010	215	215	205	210	3409000	202.28	190.18	193.04	192.655	54.68
30-12-2010	210	215	205	210	4294000	202.68	190.6	192.84	192.975	54.68
03-01-2011	210	215	210	215	25298500	203.12	191.05	192.64	193.315	59.34
04-01-2011	215	215	210	215	8672000	203.6	191.53	192.473	193.655	59.34
05-01-2011	210	215	205	210	45243000	203.82	191.93	192.507	193.97	53.02
06-01-2011	210	210	200	210	10314000	204.06	192.21	192.44	194.285	53.02
07-01-2011	205	205	200	205	25202500	204.2	192.45	192.34	194.57	47.19
10-01-2011	200	205	189	199	50053000	204.24	192.65	192.2	194.815	41.32
11-01-2011	199	199	192	197	13910500	204.28	192.85	192.047	195.015	39.56
12-01-2011	197	205	197	205	21075500	204.46	193.14	192.013	195.24	48.96
13-01-2011	200	205	198	200	16408500	204.56	193.39	191.913	195.395	44.32
14-01-2011	197	199	194	199	17337500	204.6	193.63	191.773	195.525	43.43
17-01-2011	197	199	196	199	2909500	204.62	193.88	191.7	195.66	43.43
18-01-2011	196	198	195	198	4938500	204.38	194.14	191.587	195.785	42.45
19-01-2011	197	198	196	198	10624500	204.14	194.38	191.373	195.895	42.45
20-01-2011	196	196	192	196	13597500	203.76	194.61	191.213	196	40.33
21-01-2011	193	193	187	189	18953500	203.34	194.79	190.94	196.03	33.94
24-01-2011	190	190	181	183	24123000	202.9	194.91	190.66	196.025	29.61
25-01-2011	185	189	183	189	13638000	202.58	195.11	190.42	196.035	38.11
26-01-2011	188	189	184	189	14607500	202.06	195.32	190.18	195.955	38.11
27-01-2011	189	190	187	188	5762000	201.72	195.54	189.9	195.87	37.24
28-01-2011	187	188	185	188	4795500	201.38	195.8	189.653	195.685	37.24
31-01-2011	184	186	181	186	5432500	201.16	196.03	189.427	195.54	35.37
01-02-2011	186	188	183	188	3580500	200.94	196.25	189.313	195.49	38.69
02-02-2011	186	189	186	187	2146000	200.68	196.43	189.247	195.4	37.65
04-02-2011	186	188	185	188	470000	200.44	196.63	189.2	195.315	39.40
07-02-2011	188	189	186	189	798500	200.28	196.83	189.167	195.265	41.19
08-02-2011	188	188	185	188	1371500	200.14	197.02	189.16	195.18	39.92
09-02-2011	185	194	184	190	71625500	200	197.2	189.207	195.135	43.65
10-02-2011	192	194	186	190	26630000	199.94	197.38	189.24	195.105	43.65
11-02-2011	187	191	187	190	19815500	199.9	197.55	189.32	195.055	43.65
14-02-2011	189	191	188	190	47191500	199.96	197.69	189.38	195.01	43.65
16-02-2011	191	191	189	190	11582000	199.88	197.83	189.453	194.98	43.65
17-02-2011	190	190	187	189	5411500	199.72	197.96	189.547	194.945	41.77
18-02-2011	189	189	187	189	7147500	199.6	198.07	189.667	194.905	41.77
21-02-2011	189	189	185	188	3671500	199.38	198.15	189.793	194.745	39.79
22-02-2011	185	187	179	180	20845000	198.88	198.04	189.867	194.57	28.23
23-02-2011	178	180	175	177	26080500	198.12	197.94	189.86	194.38	25.27
24-02-2011	177	178	168	170	20883000	197.32	197.77	189.807	194.13	19.99
25-02-2011	171	174	168	170	9040500	196.52	197.64	189.747	193.88	19.99
28-02-2011	170	175	170	175	6971000	195.72	197.46	189.74	193.68	31.79
01-03-2011	175	182	175	178	14741000	195.08	197.27	189.747	193.52	37.72
02-03-2011	177	178	175	177	6802500	194.52	197.06	189.733	193.355	36.58
03-03-2011	176	179	175	177	2011000	193.86	196.85	189.713	193.245	36.58
04-03-2011	177	179	177	179	2349500	193.34	196.71	189.693	193.09	40.74
07-03-2011	179	179	177	178	355500	192.8	196.58	189.673	192.93	39.35
08-03-2011	177	179	176	178	3956500	192.16	196.44	189.68	192.77	39.35
09-03-2011	178	181	177	179	12576000	191.54	196.33	189.753	192.615	41.66
10-03-2011	179	179	176	177	12007500	190.88	196.18	189.833	192.475	38.50
11-03-2011	176	176	173	175	12649500	190.08	196.01	189.88	192.325	35.60
14-03-2011	174	175	172	173	10081500	189.34	195.81	189.9	192.115	32.92
15-03-2011	172	173	170	172	19741000	188.58	195.63	189.927	191.775	31.64
16-03-2011	172	172	165	167	39167000	187.62	195.37	189.907	191.385	26.16
17-03-2011	166	167	163	165	13859500	186.62	195.11	189.893	191.01	24.35
18-03-2011	164	166	164	165	8321000	185.72	194.77	189.86	190.81	24.35
21-03-2011	165	168	165	168	5732500	184.88	194.47	189.767	190.55	32.50
22-03-2011	167	167	166	167	4845500	184.12	194.16	189.673	190.285	31.29
23-03-2011	166	167	165	166	2213500	183.46	193.85	189.587	190.015	30.08
24-03-2011	165	169	165	167	16168000	182.86	193.57	189.52	189.75	32.87
25-03-2011	168	168	165	166	11310000	182.08	193.27	189.453	189.53	31.52
28-03-2011	165	167	165	166	3559500	181.4	192.98	189.393	189.285	31.52
29-03-2011	166	166	165	166	2334000	180.74	192.67	189.333	189.015	31.52
30-03-2011	165	168	165	168	20383000	180.12	192.37	189.293	188.805	37.90
31-03-2011	168	172	167	169	39417500	179.54	191.96	189.273	188.575	40.87
01-04-2011	171	177	170	175	44414000	179.08	191.61	189.28	188.3	54.83
04-04-2011	176	177	175	176	8426000	178.68	191.22	189.3	188.08	56.66
05-04-2011	176	177	174	175	4410000	178.4	190.87	189.327	187.805	54.29
06-04-2011	173	182	173	180	29286000	178.34	190.62	189.387	187.58	62.71
07-04-2011	180	184	180	183	25893500	178.22	190.4	189.48	187.37	66.67
08-04-2011	184	186	183	186	15676500	178.16	190.11	189.6	187.175	70.10
11-04-2011	187	187	184	186	8695000	178.12	189.92	189.733	186.955	70.10
12-04-2011	186	205	184	196	205523000	178.28	189.83	189.96	186.81	78.60
13-04-2011	196	196	191	194	28042500	178.44	189.8	190.167	186.68	74.06
14-04-2011	195	196	192	194	12719000	178.56	189.75	190.353	186.625	74.06
15-04-2011	195	195	193	194	3973500	178.7	189.69	190.52	186.61	74.06
18-04-2011	193	196	193	196	17409000	178.86	189.65	190.707	186.615	75.81
19-04-2011	193	195	193	195	4295500	178.98	189.63	190.88	186.62	73.16
20-04-2011	195	198	194	195	68319000	179.12	189.63	191.053	186.65	73.16
21-04-2011	195	195	194	195	14851500	179.22	189.61	191.207	186.71	73.16
25-04-2011	195	196	194	196	3524000	179.34	189.64	191.367	186.765	74.28
26-04-2011	194	196	194	195	3309000	179.44	189.67	191.513	186.85	71.08
27-04-2011	195	196	194	194	1803000	179.52	189.74	191.633	186.915	67.93
28-04-2011	194	195	193	194	2849500	179.6	189.74	191.753	186.99	67.93
29-04-2011	194	194	190	193	5548000	179.68	189.7	191.867	187.08	64.61
02-05-2011	193	193	188	189	9535500	179.68	189.64	191.94	187.17	53.36
03-05-2011	189	195	188	194	22731000	179.8	189.59	192.033	187.295	62.22
04-05-2011	194	195	191	193	2755500	180.06	189.47	192.047	187.415	59.77
05-05-2011	191	193	190	193	5000000	180.38	189.25	192.087	187.49	59.77
06-05-2011	192	192	190	192	2492000	180.82	189.07	192.12	187.56	57.17
09-05-2011	191	192	190	191	1176500	181.24	188.88	192.173	187.62	54.61
10-05-2011	191	191	190	191	3829500	181.56	188.64	192.16	187.695	54.61
11-05-2011	190	192	189	190	8863500	181.8	188.44	192.113	187.76	51.91
12-05-2011	190	190	188	189	4619000	182.04	188.28	192.053	187.81	49.29
13-05-2011	189	191	189	191	3245000	182.32	188.09	192.007	187.865	54.26
16-05-2011	191	191	187	188	4380500	182.5	187.92	191.973	187.895	46.84
18-05-2011	190	193	189	192	10469500	182.78	187.79	191.98	187.95	55.57
19-05-2011	192	192	190	191	2438500	183.04	187.6	191.973	188.02	53.22
20-05-2011	191	191	188	189	9623000	183.24	187.39	191.967	188.125	48.77
23-05-2011	188	188	182	183	5845500	183.36	187.12	191.907	188.215	38.40
24-05-2011	183	184	179	181	31028500	183.48	186.78	191.833	188.28	35.68
25-05-2011	181	181	178	180	13429000	183.62	186.48	191.747	188.33	34.37
26-05-2011	181	182	179	180	6235500	183.78	186.18	191.68	188.39	34.37
27-05-2011	180	181	179	180	5938000	184.04	185.83	191.593	188.44	34.37
30-05-2011	180	182	179	180	15718500	184.34	185.48	191.52	188.505	34.37
31-05-2011	180	181	179	181	19687000	184.66	185.19	191.4	188.56	37.46
01-06-2011	181	192	181	187	75383000	185.04	184.96	191.327	188.585	52.06
03-06-2011	185	189	184	188	16903500	185.46	184.79	191.26	188.62	53.99
06-06-2011	189	189	186	188	1578000	185.9	184.68	191.2	188.665	53.99
07-06-2011	188	188	186	187	1972000	186.3	184.58	191.147	188.715	51.58
08-06-2011	186	187	184	185	3090500	186.68	184.38	191.073	188.76	47.06
09-06-2011	184	188	183	184	4718500	187.04	184.22	191	188.805	44.95
10-06-2011	184	184	181	181	3071500	187.34	184.04	190.893	188.835	39.24
13-06-2011	180	182	178	182	5876000	187.62	183.87	190.787	188.875	41.89
14-06-2011	181	183	180	183	4414500	187.9	183.72	190.607	188.93	44.49
15-06-2011	183	183	179	180	4605500	188	183.54	190.407	188.96	38.86
16-06-2011	178	178	174	177	12462500	188.02	183.35	190.153	188.98	34.20
17-06-2011	178	178	175	177	1897000	188.06	183.23	189.933	189.01	34.20
20-06-2011	176	176	174	175	10021500	187.96	183.15	189.733	189.03	31.30
21-06-2011	175	178	175	178	13409500	187.86	183.04	189.553	189.075	39.58
22-06-2011	178	178	175	176	6342500	187.66	182.91	189.293	189.115	36.43
23-06-2011	176	177	174	175	2837000	187.44	182.78	189.093	189.16	34.93
24-06-2011	174	176	174	176	6759500	187.04	182.66	188.9	189.23	37.69
27-06-2011	176	178	175	176	6490000	186.68	182.56	188.76	189.295	37.69
28-06-2011	176	182	176	177	29259500	186.34	182.45	188.613	189.35	40.61
30-06-2011	179	181	178	178	10555000	186.02	182.36	188.467	189.395	43.47
01-07-2011	178	179	176	178	3626000	185.66	182.26	188.32	189.445	43.47
04-07-2011	176	177	174	175	26748500	185.26	182.12	188.173	189.475	37.24
05-07-2011	175	175	170	172	29506000	184.8	181.96	188.02	189.49	32.26
06-07-2011	172	173	170	171	8948000	184.32	181.77	187.847	189.485	30.78
07-07-2011	172	174	172	174	19007000	183.88	181.61	187.72	189.495	39.70
08-07-2011	174	176	173	174	14147500	183.46	181.45	187.6	189.5	39.70
11-07-2011	174	174	171	172	3327500	183.02	181.27	187.5	189.48	36.11
12-07-2011	171	172	166	167	22332000	182.48	181.04	187.32	189.435	29.03
13-07-2011	168	170	168	169	14953000	182	180.84	187.133	189.4	34.55
14-07-2011	170	170	167	168	13604000	181.58	180.63	186.953	189.35	33.16
15-07-2011	166	168	164	165	39742000	181	180.4	186.727	189.275	29.35
18-07-2011	166	168	162	164	30113500	180.42	180.24	186.453	189.14	28.18
19-07-2011	164	165	162	165	22954000	179.86	180.12	186.12	189.03	31.12
20-07-2011	166	167	163	167	19488500	179.36	180.09	185.833	188.93	36.71
21-07-2011	167	174	165	169	132141000	178.92	180.08	185.56	188.86	41.79
22-07-2011	171	171	167	168	28392000	178.46	180.01	185.247	188.735	40.06
25-07-2011	168	168	165	167	7919500	178	179.9	184.96	188.585	38.35
26-07-2011	166	169	165	168	14889000	177.58	179.81	184.713	188.435	41.06
27-07-2011	168	170	166	168	21945500	177.12	179.72	184.433	188.285	41.06
28-07-2011	167	173	166	172	54147500	176.8	179.65	184.213	188.18	51.05
29-07-2011	172	173	168	169	15513500	176.34	179.56	183.973	188.07	44.91
01-08-2011	169	170	168	168	8778000	175.88	179.46	183.693	187.95	43.04
02-08-2011	169	172	168	169	14991500	175.48	179.36	183.42	187.845	45.48
03-08-2011	168	169	166	169	10348000	175.2	179.28	183.147	187.73	45.48
04-08-2011	169	173	169	170	52976500	174.98	179.23	182.847	187.62	48.05
05-08-2011	160	167	158	160	29874500	174.58	179.1	182.513	187.455	31.86
08-08-2011	159	159	142	158	23117000	174.14	178.96	182.167	187.295	29.70
09-08-2011	145	157	138	151	17335500	173.56	178.8	181.74	187.085	23.66
10-08-2011	155	158	150	155	19352000	173.06	178.7	181.34	186.905	32.15
11-08-2011	150	155	149	153	9016000	172.5	178.58	180.96	186.675	30.33
12-08-2011	153	161	153	154	23312500	171.84	178.44	180.587	186.455	32.39
15-08-2011	154	158	154	155	5714000	171.18	178.32	180.253	186.24	34.47
16-08-2011	156	157	151	153	6610000	170.48	178.19	179.947	186.02	32.33
18-08-2011	152	156	152	154	6808500	169.82	178.06	179.66	185.815	34.52
19-08-2011	150	150	146	147	12311500	169.06	177.87	179.273	185.57	27.74
22-08-2011	147	148	142	144	12334000	168.26	177.65	178.9	185.315	25.44
23-08-2011	143	144	142	143	15751000	167.5	177.42	178.527	185.045	24.70
24-08-2011	143	144	139	140	32209000	166.66	177.14	178.133	184.755	22.59
25-08-2011	139	141	139	140	15668500	165.8	176.85	177.747	184.405	22.59
26-08-2011	140	140	138	140	8487500	165	176.5	177.36	184.055	22.59
05-09-2011	140	140	137	138	6959500	164.22	176.12	176.973	183.67	21.08
06-09-2011	138	138	136	137	15760500	163.42	175.74	176.627	183.305	20.35
07-09-2011	139	141	136	141	38686000	162.74	175.35	176.347	182.985	30.68
08-09-2011	141	142	138	139	7595000	161.96	174.91	176.013	182.655	28.68
09-09-2011	139	141	139	140	11000000	161.24	174.45	175.687	182.28	31.10
12-09-2011	139	139	136	137	11620500	160.48	173.96	175.347	181.94	28.03
13-09-2011	137	139	136	137	6638500	159.7	173.37	175.007	181.6	28.03
14-09-2011	137	137	132	135	8398500	158.88	172.78	174.667	181.29	26.04
15-09-2011	136	136	132	135	4325000	158.04	172.19	174.313	180.97	26.04
16-09-2011	135	137	133	137	3812500	157.22	171.62	173.98	180.655	31.66
19-09-2011	137	137	130	131	16674500	156.28	170.97	173.6	180.31	25.42
20-09-2011	130	131	128	131	5084500	155.4	170.33	173.213	179.98	25.42
21-09-2011	130	132	127	128	9023000	154.52	169.66	172.813	179.645	22.81
22-09-2011	126	126	112	114	15402500	153.38	168.85	172.307	179.23	15.05
23-09-2011	111	112	106	110	33452500	152.1	167.99	171.773	178.815	13.62
26-09-2011	110	110	98	104	7511500	150.7	167.08	171.2	178.375	11.81
27-09-2011	108	112	105	112	42937000	149.5	166.26	170.68	178	25.93
28-09-2011	112	113	108	110	43471000	148.36	165.42	170.147	177.58	24.86
29-09-2011	109	110	107	109	2831000	147.16	164.58	169.613	177.14	24.32
30-09-2011	109	109	107	108	2774500	145.96	163.77	169.073	176.705	23.76
03-10-2011	105	107	98	100	23486500	144.66	162.83	168.487	176.21	19.85
04-10-2011	98	99	94	96	11488000	143.3	161.86	167.927	175.665	18.23
05-10-2011	98	100	94	95	3059500	141.9	160.88	167.38	175.065	17.84
06-10-2011	97	104	97	102	10474500	140.6	159.98	166.927	174.525	29.29
07-10-2011	103	104	99	99	4869000	139.2	159.06	166.453	173.97	27.52
10-10-2011	100	102	100	101	4322500	137.86	158.16	165.96	173.4	30.53
11-10-2011	103	114	102	111	56060500	136.74	157.37	165.513	172.905	43.24
12-10-2011	111	119	111	116	38892500	135.7	156.64	165.107	172.46	48.33
13-10-2011	117	124	116	121	55172000	134.76	155.94	164.733	172.015	52.88
14-10-2011	119	121	118	121	9201000	133.74	155.27	164.347	171.595	52.88
17-10-2011	121	124	120	122	8409000	132.8	154.57	163.973	171.18	53.82
18-10-2011	119	119	114	115	7608500	131.74	153.81	163.553	170.705	46.76
19-10-2011	117	119	116	117	11041500	130.7	153.09	163.14	170.24	48.83
20-10-2011	116	123	115	119	41294000	129.7	152.45	162.753	169.785	50.88
21-10-2011	120	123	117	119	26708500	128.68	151.83	162.38	169.305	50.88
24-10-2011	121	122	118	119	23973000	127.86	151.22	162.02	168.85	50.88
25-10-2011	119	119	115	116	23892500	127.02	150.58	161.647	168.38	47.33
26-10-2011	116	120	115	118	47503000	126.36	149.96	161.32	167.895	49.84
27-10-2011	119	120	117	118	77986500	125.62	149.34	161.007	167.41	49.84
28-10-2011	120	121	118	119	97771000	124.94	148.72	160.7	166.955	51.19
31-10-2011	119	122	119	121	95604500	124.28	148.06	160.387	166.51	53.87
01-11-2011	121	123	118	119	115981500	123.56	147.37	160.067	166.08	50.87
02-11-2011	117	121	117	120	123147500	122.9	146.69	159.76	165.685	52.30
03-11-2011	119	119	114	115	89418000	122.12	145.97	159.413	165.275	45.20
04-11-2011	117	120	116	117	78775500	121.52	145.29	159.087	164.835	48.23
07-11-2011	118	119	116	117	25031500	120.98	144.62	158.76	164.42	48.23
08-11-2011	118	119	116	118	96657000	120.48	143.99	158.44	164.015	49.83
09-11-2011	118	122	116	120	371419000	120.08	143.37	158.12	163.62	52.98
10-11-2011	116	121	116	120	333142500	119.68	142.74	157.793	163.23	52.98
11-11-2011	121	121	112	114	747896500	119.16	142.08	157.387	162.81	43.50
14-11-2011	114	114	110	114	272174500	118.68	141.45	156.973	162.4	43.50
15-11-2011	113	116	112	113	424035500	118.2	140.81	156.56	162.02	42.04
16-11-2011	113	114	109	112	328393500	117.62	140.18	156.107	161.665	40.58
17-11-2011	111	113	109	112	71541000	117.08	139.52	155.633	161.28	40.58
18-11-2011	110	112	109	111	77948000	116.5	138.87	155.133	160.89	39.01
21-11-2011	111	112	105	106	106705500	115.88	138.18	154.6	160.48	32.27
22-11-2011	105	108	102	102	171911000	115.18	137.44	153.973	160.05	28.10
23-11-2011	102	103	100	101	72792500	114.5	136.69	153.353	159.625	27.15
24-11-2011	100	103	99	102	140584000	113.84	135.94	152.74	159.195	29.70
25-11-2011	101	101	98	99	63127500	113.08	135.15	152.107	158.755	26.68
28-11-2011	100	101	98	100	83650500	112.46	134.37	151.467	158.315	29.26
29-11-2011	100	101	98	100	39428000	111.84	133.62	150.833	157.87	29.26
30-11-2011	100	103	100	102	127041000	111.32	132.92	150.213	157.44	34.60
01-12-2011	104	105	101	103	104217500	111.1	132.24	149.6	157.005	37.15
02-12-2011	103	104	101	103	36572500	110.96	131.53	148.98	156.57	37.15
05-12-2011	103	103	101	103	58902000	110.94	130.82	148.367	156.135	37.15
06-12-2011	103	103	101	102	67614500	110.74	130.12	147.753	155.695	35.43
07-12-2011	101	102	101	101	120227000	110.56	129.46	147.133	155.25	33.74
08-12-2011	101	101	99	101	47359000	110.4	128.78	146.52	154.81	33.74
09-12-2011	100	101	99	100	68056000	110.24	128.1	145.927	154.365	31.97
12-12-2011	100	102	100	101	41928500	110.26	127.46	145.307	153.93	35.60
13-12-2011	100	101	100	101	35442500	110.36	126.83	144.693	153.535	35.60
14-12-2011	101	101	100	100	19356500	110.46	126.18	144.073	153.15	33.53
15-12-2011	100	100	98	99	20849500	110.4	125.5	143.453	152.795	31.54
16-12-2011	100	109	99	108	262021500	110.58	124.89	142.9	152.485	56.48
19-12-2011	107	115	107	110	278549000	110.76	124.31	142.36	152.16	59.97
20-12-2011	110	111	106	109	72494000	110.72	123.73	141.82	151.815	57.49
21-12-2011	111	111	108	109	74149500	110.58	123.14	141.287	151.475	57.49
22-12-2011	108	110	108	110	25491000	110.36	122.56	140.747	151.14	59.44
23-12-2011	110	110	108	109	25757500	110.12	121.93	140.22	150.79	56.64
27-12-2011	109	110	108	108	9925500	109.84	121.32	139.66	150.44	53.91
28-12-2011	108	110	104	107	24457500	109.68	120.71	139.1	150.085	51.25
29-12-2011	106	115	105	113	107119500	109.6	120.15	138.593	149.755	63.04
30-12-2011	114	117	113	115	125776500	109.52	119.61	138.14	149.445	65.99
02-01-2012	114	115	112	114	18210500	109.42	119.05	137.693	149.14	63.27
03-01-2012	114	116	113	115	31861000	109.34	118.6	137.26	148.85	64.83
04-01-2012	116	116	113	114	23203500	109.3	118.16	136.82	148.56	61.99
05-01-2012	114	115	111	112	30297500	109.18	117.77	136.367	148.285	56.65
06-01-2012	112	113	110	111	20543000	109.04	117.33	135.907	148.015	54.14
09-01-2012	111	113	110	113	37778500	108.92	116.93	135.453	147.755	58.14
10-01-2012	114	115	112	113	46312500	108.76	116.52	134.96	147.48	58.14
11-01-2012	113	113	111	113	58829500	108.64	116.1	134.46	147.21	58.14
12-01-2012	113	120	113	119	286873500	108.62	115.76	134	146.975	68.44
13-01-2012	119	135	119	134	576212000	109	115.56	133.647	146.81	81.02
16-01-2012	133	143	132	143	325023500	109.52	115.52	133.367	146.695	84.91
17-01-2012	144	147	141	142	125787000	110.02	115.5	133.087	146.575	82.88
18-01-2012	142	151	137	150	330664500	110.66	115.57	132.88	146.495	85.80
19-01-2012	151	155	148	151	234019500	111.28	115.68	132.673	146.41	86.12
20-01-2012	151	152	144	145	96902000	111.78	115.73	132.42	146.29	75.20
24-01-2012	145	148	143	146	50726500	112.42	115.79	132.193	146.145	75.75
25-01-2012	146	151	145	148	53758000	113.1	115.89	132	146.005	76.86
26-01-2012	148	151	145	151	70277000	113.86	116.03	131.827	145.885	78.45
27-01-2012	152	153	149	149	47915500	114.6	116.11	131.653	145.73	74.76
30-01-2012	149	149	144	146	40302000	115.28	116.18	131.44	145.545	69.47
31-01-2012	148	148	145	147	22607500	116	116.25	131.247	145.35	70.23
01-02-2012	148	153	140	152	138298500	116.92	116.4	131.093	145.18	73.73
02-02-2012	152	159	149	157	243898000	118.02	116.6	130.967	144.985	76.68
03-02-2012	157	159	155	157	75303000	119.14	116.82	130.84	144.8	76.68
06-02-2012	159	159	152	152	59996000	120.14	116.99	130.673	144.59	67.84
07-02-2012	152	153	146	149	57793000	121.14	117.11	130.48	144.365	63.14
08-02-2012	151	153	148	150	40569500	122.14	117.3	130.293	144.135	64.03
09-02-2012	150	150	147	149	10161500	123.12	117.48	130.12	143.905	62.40
10-02-2012	149	152	146	148	38220000	124.04	117.68	129.96	143.67	60.73
13-02-2012	148	150	145	147	65001500	124.92	118.01	129.8	143.43	59.03
14-02-2012	147	148	145	146	26124500	125.78	118.37	129.613	143.18	57.31
15-02-2012	146	149	145	147	48596000	126.66	118.8	129.433	142.94	58.61
16-02-2012	147	147	144	145	24452500	127.52	119.13	129.253	142.695	54.99
17-02-2012	146	147	143	143	32988500	128.36	119.46	129.093	142.44	51.57
20-02-2012	144	146	139	140	62350000	129.14	119.77	128.9	142.175	46.85
21-02-2012	140	145	137	138	128359000	129.9	120.07	128.7	141.92	43.97
22-02-2012	138	140	135	140	110275500	130.68	120.47	128.533	141.65	47.45
23-02-2012	140	145	138	144	107951000	131.54	120.95	128.4	141.405	53.66
24-02-2012	144	145	138	140	73675000	132.34	121.4	128.233	141.14	47.60
27-02-2012	142	142	136	137	25193000	133.1	121.75	128.033	140.865	43.63
28-02-2012	138	140	137	139	20904500	133.72	122.15	127.833	140.605	46.82
29-02-2012	139	140	136	140	38812500	134.32	122.54	127.647	140.35	48.39
01-03-2012	139	140	136	137	32661500	134.88	122.8	127.447	140.085	44.17
02-03-2012	137	139	136	137	23525500	135.44	123.01	127.24	139.825	44.17
05-03-2012	137	139	136	137	66776000	135.98	123.17	127.033	139.555	44.17
06-03-2012	137	137	135	136	9469500	136.52	123.32	126.793	139.295	42.62
07-03-2012	135	136	133	135	33308500	137.06	123.45	126.567	139.01	41.07
08-03-2012	136	136	133	135	27279000	137.62	123.65	126.347	138.73	41.07
09-03-2012	135	136	133	134	16371000	138.04	123.82	126.113	138.455	39.41
12-03-2012	134	134	129	130	41362000	138.34	123.93	125.853	138.19	33.56
13-03-2012	130	132	129	130	28428500	138.66	124.04	125.587	137.935	33.56
14-03-2012	131	132	128	130	14785000	138.96	124.15	125.387	137.685	33.56
15-03-2012	131	138	129	137	80373000	139.42	124.36	125.247	137.47	49.84
16-03-2012	137	139	134	135	44305000	139.88	124.53	125.14	137.245	46.34
19-03-2012	135	135	132	133	12197500	140.32	124.68	124.993	137.01	43.09
20-03-2012	131	137	131	133	38718000	140.72	124.82	124.86	136.77	43.09
21-03-2012	133	135	133	135	14259500	141.16	124.96	124.733	136.51	47.37
22-03-2012	136	144	135	141	263147500	141.72	125.18	124.64	136.275	57.67
26-03-2012	142	147	141	143	181728500	142.2	125.41	124.573	136.05	60.45
27-03-2012	143	145	142	143	61288000	142.38	125.69	124.5	135.83	60.45
28-03-2012	144	145	140	142	21845000	142.36	125.94	124.467	135.615	58.23
29-03-2012	142	143	139	141	36034000	142.34	126.18	124.447	135.4	56.02
30-03-2012	141	143	139	142	35001500	142.18	126.42	124.44	135.205	57.75
02-04-2012	143	162	143	159	571346000	142.34	126.81	124.567	135.09	75.42
03-04-2012	160	161	155	157	227443500	142.58	127.18	124.68	134.96	71.63
04-04-2012	157	157	152	152	67073500	142.7	127.56	124.76	134.82	63.08
05-04-2012	152	156	150	154	51794000	142.82	127.96	124.867	134.705	64.88
09-04-2012	154	156	150	151	57187000	142.82	128.34	124.96	134.575	60.13
10-04-2012	151	152	147	149	45699000	142.82	128.71	125.013	134.445	57.13
11-04-2012	147	148	142	144	74567000	142.78	129.03	125.047	134.275	50.36
12-04-2012	144	148	143	145	33274500	142.74	129.37	125.08	134.12	51.60
13-04-2012	148	148	143	143	29455000	142.56	129.74	125.12	133.96	48.97
16-04-2012	142	146	141	144	37346500	142.3	130.16	125.167	133.8	50.33
17-04-2012	145	146	141	141	59936500	141.98	130.56	125.207	133.625	46.34
18-04-2012	142	146	142	145	61320500	141.84	130.99	125.273	133.465	51.83
19-04-2012	145	146	144	144	17568000	141.74	131.44	125.32	133.295	50.44
20-04-2012	144	151	142	150	92417500	141.74	131.94	125.447	133.155	57.75
23-04-2012	150	160	150	155	262537500	141.86	132.49	125.607	133.055	62.69
24-04-2012	156	158	152	155	68021500	142	133.02	125.787	132.97	62.69
25-04-2012	155	156	152	152	55331000	142.1	133.51	126.04	132.875	57.97
26-04-2012	153	160	152	157	136329500	142.32	134.05	126.353	132.79	62.98
27-04-2012	157	157	153	155	51953000	142.48	134.57	126.693	132.695	59.91
30-04-2012	155	157	153	153	44716500	142.64	135.08	126.967	132.6	56.92
01-05-2012	155	156	153	154	43424000	142.86	135.61	127.26	132.535	58.04
02-05-2012	155	156	153	154	48416500	143.14	136.14	127.56	132.46	58.04
03-05-2012	156	158	154	155	78852500	143.48	136.69	127.873	132.395	59.28
04-05-2012	155	155	153	154	30101500	143.76	137.22	128.233	132.34	57.46
07-05-2012	153	153	147	148	54406000	143.84	137.69	128.58	132.26	47.94
08-05-2012	148	151	147	148	41347500	144	138.17	128.933	132.175	47.94
09-05-2012	148	148	144	146	26226500	144.18	138.64	129.227	132.07	45.05
10-05-2012	146	146	144	146	38969500	144.32	139.02	129.54	131.955	45.05
11-05-2012	146	147	143	147	20280000	144.46	139.39	129.847	131.85	46.90
14-05-2012	147	147	142	145	35469500	144.62	139.75	130.073	131.74	43.73
15-05-2012	142	145	140	145	27824500	144.78	140.11	130.267	131.625	43.73
16-05-2012	144	144	139	142	31937500	144.88	140.43	130.407	131.495	39.12
21-05-2012	141	142	136	140	39356000	144.96	140.74	130.533	131.335	36.37
22-05-2012	141	146	140	144	56739500	145.14	141.1	130.68	131.21	44.74
23-05-2012	143	144	140	141	41601500	145.26	141.44	130.853	131.075	40.44
24-05-2012	141	143	139	141	41466000	145.4	141.72	131.013	130.935	40.44
25-05-2012	141	141	135	138	59755500	145.56	141.95	131.14	130.78	36.39
28-05-2012	135	136	130	133	43027500	145.62	142.14	131.233	130.595	30.84
29-05-2012	134	134	131	132	66528000	145.66	142.31	131.32	130.455	29.86
30-05-2012	131	133	128	128	62462000	145.48	142.45	131.4	130.305	26.26
31-05-2012	128	132	121	121	60680000	145.2	142.54	131.42	130.155	21.40
01-06-2012	121	124	117	118	52453000	144.9	142.61	131.42	129.97	19.72
04-06-2012	117	117	111	113	25404500	144.5	142.61	131.38	129.77	17.28
05-06-2012	115	119	115	118	31876000	144.16	142.66	131.36	129.59	27.01
06-06-2012	120	126	119	126	54565000	143.86	142.79	131.407	129.445	39.30
07-06-2012	127	129	124	126	37253500	143.52	142.86	131.447	129.31	39.30
08-06-2012	124	126	124	124	24556500	143.14	142.76	131.507	129.16	37.47
11-06-2012	126	128	125	126	19320000	142.82	142.59	131.567	129.055	40.46
12-06-2012	124	125	122	124	23715500	142.48	142.41	131.613	128.955	38.48
13-06-2012	122	125	121	122	33322500	142.08	142.13	131.64	128.85	36.56
14-06-2012	122	122	117	118	32813500	141.26	141.8	131.627	128.74	33.00
15-06-2012	118	124	118	123	30983500	140.58	141.58	131.647	128.655	40.76
18-06-2012	124	127	124	124	19228500	140.02	141.36	131.713	128.575	42.20
19-06-2012	124	126	124	126	13345000	139.46	141.14	131.793	128.515	45.08
20-06-2012	127	127	124	125	26927500	138.94	140.88	131.873	128.455	43.90
21-06-2012	125	125	123	124	19798500	138.44	140.63	131.953	128.37	42.70
22-06-2012	119	125	119	122	114599500	138	140.39	132.02	128.285	40.32
25-06-2012	122	124	119	120	21357000	137.5	140.12	132.08	128.185	38.04
26-06-2012	120	123	120	122	20153000	137.08	139.82	132.187	128.11	41.60
27-06-2012	122	125	122	123	29442000	136.66	139.48	132.327	128.04	43.35
28-06-2012	124	124	119	119	64807500	136.22	139.1	132.447	127.96	38.39
29-06-2012	120	122	119	120	16178500	135.72	138.78	132.567	127.885	40.23
02-07-2012	122	132	122	130	147568500	135.44	138.59	132.773	127.85	54.78
03-07-2012	130	134	129	132	71875000	135.08	138.41	132.987	127.855	57.03
04-07-2012	133	134	129	131	30079500	134.6	138.23	133.193	127.855	55.54
05-07-2012	131	131	129	131	21538000	134.12	138.06	133.387	127.87	55.54
06-07-2012	130	131	129	130	22653500	133.68	137.89	133.567	127.95	53.91
09-07-2012	129	130	129	130	25913000	133.14	137.73	133.747	128.05	53.91
10-07-2012	130	140	130	138	121506000	132.8	137.64	133.98	128.22	63.79
11-07-2012	138	139	136	138	24876500	132.5	137.57	134.22	128.35	63.79
12-07-2012	138	138	134	136	31211500	132.14	137.5	134.453	128.48	60.06
13-07-2012	136	142	136	141	55045000	131.88	137.51	134.72	128.64	65.49
16-07-2012	142	144	139	140	28683500	131.58	137.53	134.987	128.8	63.63
17-07-2012	139	142	139	141	20351500	131.32	137.54	135.253	129.005	64.71
18-07-2012	140	145	139	140	56611000	131.16	137.5	135.513	129.225	62.70
19-07-2012	142	142	138	139	16094000	130.98	137.49	135.773	129.445	60.67
20-07-2012	139	140	138	139	7246000	130.84	137.51	136.04	129.63	60.67
23-07-2012	136	138	135	136	19479500	130.64	137.48	136.227	129.815	54.53
24-07-2012	136	138	135	135	14910000	130.4	137.43	136.393	129.985	52.62
25-07-2012	135	138	134	137	19784500	130.24	137.43	136.58	130.115	55.95
26-07-2012	137	142	137	139	61081000	130.12	137.45	136.78	130.23	59.04
27-07-2012	140	142	139	140	22127000	130.08	137.48	136.98	130.325	60.54
30-07-2012	141	142	137	137	9930000	130.02	137.49	137.167	130.405	54.16
31-07-2012	138	142	136	139	54746500	129.92	137.53	137.373	130.49	57.38
01-08-2012	139	141	137	140	29016500	129.9	137.58	137.593	130.615	58.94
02-08-2012	140	142	138	138	22265000	129.84	137.62	137.76	130.72	54.64
03-08-2012	138	138	135	138	36326500	129.84	137.7	137.913	130.815	54.64
06-08-2012	139	140	135	136	21452000	129.9	137.76	138.06	130.9	50.38
07-08-2012	138	138	132	135	55643000	129.96	137.81	138.193	130.98	48.36
08-08-2012	135	137	134	135	26175500	130.1	137.79	138.333	131.075	48.36
09-08-2012	137	137	135	136	21873000	130.4	137.8	138.493	131.165	50.66
10-08-2012	136	136	133	134	12796000	130.72	137.81	138.647	131.245	46.22
13-08-2012	134	134	128	129	50942500	131.04	137.77	138.753	131.295	37.39
14-08-2012	129	129	124	128	66469000	131.24	137.7	138.853	131.33	35.91
15-08-2012	127	127	124	125	20445000	131.22	137.54	138.933	131.36	31.85
16-08-2012	126	126	124	126	12008500	131.22	137.37	138.98	131.39	34.51
23-08-2012	127	129	126	126	9329500	131.26	137.2	138.927	131.445	34.51
24-08-2012	126	128	126	127	5487000	131.28	137.05	138.82	131.495	37.35
27-08-2012	127	130	125	126	3702500	131.32	136.9	138.713	131.54	35.68
28-08-2012	126	126	123	125	15176500	131.38	136.73	138.547	131.575	34.05
29-08-2012	125	125	122	123	15707500	131.48	136.37	138.36	131.59	30.99
30-08-2012	122	123	121	123	8964500	131.48	136.03	138.213	131.605	30.99
31-08-2012	122	125	121	125	9377000	131.5	135.76	138.073	131.66	37.50
03-09-2012	125	128	124	128	9204000	131.54	135.5	137.94	131.73	45.76
04-09-2012	128	128	125	127	10322500	131.58	135.26	137.78	131.8	43.69
05-09-2012	126	127	125	126	8764500	131.62	135.03	137.627	131.87	41.66
06-09-2012	127	128	125	128	6735500	131.74	134.87	137.507	131.95	46.97
07-09-2012	130	130	127	128	17538500	131.9	134.7	137.38	132.035	46.97
10-09-2012	127	129	126	129	14071000	132.04	134.56	137.227	132.15	49.63
11-09-2012	128	128	126	127	4691000	132.12	134.39	137.027	132.275	44.79
12-09-2012	127	127	124	125	18331000	132.24	134.23	136.813	132.395	40.53
13-09-2012	125	125	122	123	28419000	132.3	134.01	136.62	132.5	36.77
14-09-2012	124	126	124	125	26560500	132.2	133.82	136.46	132.63	42.52
17-09-2012	126	126	122	123	60550000	132.02	133.55	136.28	132.745	38.73
18-09-2012	123	127	123	124	65291500	131.88	133.24	136.113	132.865	41.53
19-09-2012	125	126	123	124	19461500	131.74	132.93	135.953	132.975	41.53
20-09-2012	125	125	123	124	14389000	131.62	132.65	135.8	133.08	41.53
21-09-2012	124	125	123	124	17923500	131.5	132.32	135.653	133.185	41.53
24-09-2012	125	127	123	124	37613000	131.22	132.01	135.5	133.29	41.53
25-09-2012	124	127	123	125	73662500	130.96	131.73	135.367	133.405	45.17
26-09-2012	125	125	123	123	15617500	130.7	131.42	135.233	133.515	39.83
27-09-2012	125	130	125	129	101193000	130.46	131.17	135.16	133.655	56.46
28-09-2012	130	130	127	128	25078500	130.22	130.9	135.093	133.795	53.79
01-10-2012	127	129	126	129	20726500	129.98	130.65	135.02	133.935	56.03
02-10-2012	129	129	128	128	14545500	129.74	130.45	134.913	134.07	53.25
03-10-2012	128	128	126	127	18290000	129.5	130.24	134.827	134.205	50.55
04-10-2012	127	127	126	127	4987000	129.26	130.05	134.76	134.345	50.55
05-10-2012	126	132	126	130	37929000	129.14	129.89	134.7	134.455	57.97
08-10-2012	130	134	129	130	78859500	129.04	129.72	134.633	134.555	57.97
09-10-2012	130	132	128	128	22727500	128.86	129.55	134.573	134.65	51.95
10-10-2012	127	128	126	126	19239000	128.6	129.36	134.5	134.735	46.72
11-10-2012	128	128	126	126	3774500	128.32	129.2	134.427	134.815	46.72
12-10-2012	126	128	126	127	9479500	128.12	129.07	134.367	134.905	49.66
15-10-2012	126	127	125	126	9485500	127.86	128.89	134.307	134.995	46.87
16-10-2012	126	128	125	128	20459500	127.62	128.76	134.26	135.1	52.60
17-10-2012	128	129	127	128	13961000	127.42	128.63	134.22	135.175	52.60
18-10-2012	128	129	127	128	18992000	127.22	128.53	134.207	135.24	52.60
19-10-2012	130	133	127	131	63467500	127.12	128.51	134.213	135.325	60.55
22-10-2012	130	130	128	129	13118000	127	128.48	134.207	135.395	54.04
23-10-2012	128	131	128	129	17908500	126.88	128.49	134.153	135.47	54.04
24-10-2012	128	132	128	131	41691500	126.78	128.59	134.127	135.565	59.14
25-10-2012	131	132	130	131	8954500	126.72	128.72	134.113	135.665	59.14
29-10-2012	130	131	129	130	15649000	126.74	128.89	134.093	135.75	55.56
30-10-2012	130	131	129	130	13405500	126.78	129.01	134.06	135.835	55.56
31-10-2012	130	134	128	133	99722000	126.94	129.08	134.007	135.935	63.28
01-11-2012	134	134	130	133	47654500	127.08	129.15	133.94	136.005	63.28
02-11-2012	133	138	132	134	137463000	127.24	129.25	133.88	136.005	65.59
05-11-2012	134	134	132	134	34964000	127.38	129.33	133.827	135.96	65.59
06-11-2012	134	136	133	134	60598500	127.54	129.43	133.78	135.92	65.59
07-11-2012	135	136	134	135	23611500	127.74	129.56	133.733	135.845	68.10
08-11-2012	133	134	132	134	16306000	127.96	129.72	133.567	135.76	63.15
09-11-2012	133	134	132	133	12345000	128.16	129.82	133.407	135.7	58.56
12-11-2012	134	136	133	134	30863000	128.34	129.92	133.287	135.64	61.57
13-11-2012	134	136	133	135	27856500	128.48	130.01	133.16	135.575	64.35
14-11-2012	135	135	133	135	14372000	128.64	130.11	133.053	135.495	64.35
19-11-2012	135	135	133	134	20738000	128.8	130.21	132.953	135.42	59.36
20-11-2012	134	135	133	133	40511000	128.9	130.32	132.88	135.355	54.78
21-11-2012	133	134	131	133	19909000	129	130.45	132.8	135.285	54.78
22-11-2012	133	134	131	133	11782000	129.08	130.56	132.733	135.19	54.78
23-11-2012	133	138	132	138	101520000	129.3	130.71	132.693	135.095	69.48
26-11-2012	138	141	136	137	135155500	129.54	130.89	132.667	134.995	64.93
27-11-2012	137	138	135	135	28770500	129.78	131.04	132.6	134.91	56.91
28-11-2012	135	138	134	135	28157500	129.98	131.09	132.54	134.84	56.91
29-11-2012	136	137	133	136	39609500	130.24	131.13	132.447	134.77	59.79
30-11-2012	136	136	134	136	26218000	130.48	131.18	132.32	134.705	59.79
03-12-2012	136	138	135	136	43154500	130.72	131.23	132.193	134.645	59.79
04-12-2012	137	137	134	136	21917000	130.96	131.29	132.087	134.59	59.79
05-12-2012	136	136	133	134	15887500	131.16	131.33	131.933	134.53	50.68
06-12-2012	134	148	134	146	355191500	131.6	131.41	131.873	134.525	75.15
07-12-2012	150	150	140	142	248074500	131.94	131.45	131.8	134.51	63.79
10-12-2012	143	149	142	146	180118000	132.4	131.55	131.747	134.525	68.86
11-12-2012	146	146	140	141	93189500	132.64	131.55	131.66	134.53	57.94
12-12-2012	141	142	139	140	35181000	132.88	131.55	131.56	134.54	56.03
13-12-2012	141	143	139	139	21308000	133.08	131.53	131.46	134.535	54.10
14-12-2012	140	140	136	138	37195500	133.28	131.51	131.393	134.505	52.17
17-12-2012	137	140	135	137	56734500	133.48	131.49	131.32	134.49	50.24
18-12-2012	137	143	137	141	119602000	133.76	131.51	131.287	134.51	57.08
19-12-2012	141	143	137	138	68639500	133.92	131.53	131.233	134.505	51.38
20-12-2012	137	139	136	137	37861500	134.06	131.55	131.167	134.49	49.60
21-12-2012	136	138	134	134	26176500	134.18	131.52	131.093	134.475	44.61
26-12-2012	134	137	134	136	26700000	134.38	131.49	131.033	134.47	48.34
27-12-2012	136	137	134	135	17107000	134.56	131.44	130.987	134.46	46.65
28-12-2012	135	136	134	135	30863000	134.72	131.42	130.953	134.455	46.65
02-01-2013	134	136	134	135	20903000	134.9	131.38	130.893	134.455	46.65
03-01-2013	135	138	135	137	85976500	135.08	131.35	130.867	134.465	50.94
04-01-2013	137	139	136	138	69166000	135.28	131.35	130.847	134.485	52.97
07-01-2013	138	139	136	136	49919500	135.44	131.33	130.833	134.515	48.63
08-01-2013	136	138	136	137	13910000	135.56	131.34	130.86	134.55	50.80
09-01-2013	137	138	134	134	28344500	135.66	131.33	130.873	134.57	44.69
10-01-2013	135	137	134	135	37671500	135.78	131.33	130.92	134.56	46.98
11-01-2013	135	136	135	136	34319500	135.88	131.33	131.02	134.565	49.24
14-01-2013	137	137	135	136	12978000	135.98	131.35	131.14	134.58	49.24
15-01-2013	136	136	135	135	12412500	136.08	131.41	131.287	134.59	46.92
16-01-2013	137	137	135	135	27495000	136.18	131.48	131.4	134.59	46.92
17-01-2013	136	143	135	141	106645000	136.34	131.64	131.5	134.59	60.03
18-01-2013	140	141	138	138	87456000	136.44	131.76	131.58	134.565	52.99
21-01-2013	139	144	138	141	87793500	136.58	131.91	131.693	134.555	58.26
22-01-2013	142	144	141	141	46925500	136.72	132.05	131.793	134.55	58.26
23-01-2013	142	142	138	139	12645500	136.82	132.18	131.893	134.54	53.61
25-01-2013	139	141	138	138	25764500	136.88	132.31	132	134.52	51.40
28-01-2013	139	140	138	139	75045000	136.98	132.47	132.14	134.42	53.47
29-01-2013	139	141	138	139	86220500	137.1	132.63	132.247	134.33	53.47
30-01-2013	140	151	140	151	318865000	137.44	132.89	132.427	134.325	70.76
31-01-2013	152	178	151	176	829967000	138.26	133.37	132.76	134.435	84.06
01-02-2013	176	178	168	171	249830500	138.98	133.81	133.067	134.535	76.56
04-02-2013	172	173	162	164	197408500	139.58	134.19	133.333	134.61	67.48
05-02-2013	163	192	162	178	1086564000	140.48	134.69	133.707	134.78	74.10
06-02-2013	179	180	172	172	220498500	141.26	135.13	134.053	134.915	67.74
07-02-2013	172	174	169	172	71682500	142.04	135.56	134.387	135.06	67.74
08-02-2013	170	175	169	172	91522500	142.72	136.01	134.713	135.2	67.74
11-02-2013	173	174	171	172	41391500	143.42	136.48	135.067	135.355	67.74
12-02-2013	173	178	172	175	133065000	144.22	137	135.433	135.505	69.50
13-02-2013	176	182	176	179	288561000	145.1	137.54	135.76	135.68	71.72
14-02-2013	180	188	179	186	315779000	146.1	138.17	136.12	135.86	75.12
15-02-2013	182	197	182	194	487840000	147.26	138.87	136.54	136.055	78.33
18-02-2013	194	200	188	196	311626000	148.46	139.59	136.973	136.26	79.06
19-02-2013	197	200	192	195	140428000	149.64	140.3	137.407	136.475	77.66
20-02-2013	195	197	193	194	98435000	150.84	141	137.833	136.66	76.20
21-02-2013	194	196	190	191	105949500	151.74	141.67	138.187	136.84	71.84
22-02-2013	190	196	189	192	63761000	152.74	142.34	138.547	137.035	72.41
25-02-2013	193	194	190	190	55223000	153.62	143.01	138.907	137.215	69.40
26-02-2013	190	194	188	189	88718000	154.58	143.61	139.227	137.39	67.88
27-02-2013	191	192	189	190	55829500	155.58	144.23	139.56	137.565	68.62
28-02-2013	191	210	190	205	506975000	156.9	144.99	139.987	137.82	77.13
01-03-2013	200	225	200	220	373673500	158.54	145.91	140.52	138.18	82.29
04-03-2013	220	240	210	225	418376500	160.3	146.89	141.093	138.565	83.62
05-03-2013	225	235	220	230	179845500	162.08	147.92	141.7	138.985	84.85
06-03-2013	230	235	220	225	166941500	163.82	148.87	142.293	139.38	78.53
07-03-2013	230	235	225	235	149914500	165.78	149.92	142.96	139.82	81.49
08-03-2013	235	245	225	230	236073000	167.7	150.94	143.58	140.245	75.85
11-03-2013	235	240	225	235	160934000	169.68	152.03	144.22	140.695	77.52
13-03-2013	235	240	230	235	39154000	171.68	153.12	144.853	141.16	77.52
14-03-2013	230	235	220	225	196283000	173.48	154.1	145.44	141.585	66.77
15-03-2013	260	260	225	245	374603500	175.68	155.29	146.147	142.09	74.41
18-03-2013	270	270	240	255	424951000	178.04	156.56	146.913	142.66	77.23
19-03-2013	260	265	255	260	130808500	180.48	157.88	147.727	143.255	78.51
20-03-2013	260	270	255	265	97900500	183.06	159.25	148.573	143.89	79.73
21-03-2013	270	270	250	255	80317000	185.42	160.49	149.367	144.5	71.03
22-03-2013	255	260	235	245	171915500	187.64	161.65	150.1	145.065	63.56
25-03-2013	250	255	240	250	69004000	189.94	162.86	150.867	145.675	65.51
26-03-2013	250	250	240	245	75041000	192.12	164	151.593	146.295	61.93
27-03-2013	245	255	240	250	106038000	194.4	165.19	152.367	146.955	64.05
28-03-2013	250	255	245	245	66336500	196.6	166.34	153.14	147.615	60.43
01-04-2013	245	250	240	245	53729500	198.8	167.49	153.92	148.25	60.43
02-04-2013	245	250	235	240	88124500	200.78	168.56	154.687	148.82	56.72
03-04-2013	245	250	240	245	87331000	202.92	169.68	155.48	149.415	59.41
04-04-2013	245	255	240	245	139052000	205	170.79	156.273	150.02	59.41
05-04-2013	250	250	240	240	29119500	206.98	171.85	157.027	150.59	55.42
08-04-2013	240	245	235	240	50442000	209	172.91	157.787	151.17	55.42
09-04-2013	240	240	220	225	179780500	210.74	173.81	158.453	151.685	44.93
10-04-2013	230	240	210	240	299955000	212.76	174.87	159.233	152.295	54.25
11-04-2013	240	250	235	235	102799500	214.68	175.89	159.98	152.855	51.15
12-04-2013	240	240	235	235	11652500	216.36	176.9	160.713	153.41	51.15
15-04-2013	235	240	230	235	88924500	217.54	177.9	161.427	153.955	51.15
16-04-2013	230	240	225	235	135125000	218.82	178.9	162.147	154.505	51.15
17-04-2013	235	240	230	235	21142000	220.24	179.91	162.873	155.06	51.15
18-04-2013	230	235	225	225	107951000	221.18	180.83	163.52	155.575	43.86
19-04-2013	225	245	225	235	237150000	222.44	181.85	164.233	156.15	51.33
22-04-2013	240	260	235	250	224836000	224	183.02	165.04	156.79	59.93
23-04-2013	255	255	240	245	98552500	225.46	184.09	165.827	157.4	56.36
24-04-2013	245	250	240	240	51812000	226.82	185.12	166.593	158.005	52.95
25-04-2013	245	250	235	245	84177000	228.22	186.22	167.407	158.63	55.83
26-04-2013	240	250	240	245	41935500	229.54	187.32	168.207	159.205	55.83
29-04-2013	245	245	235	240	54095500	230.62	188.36	168.987	159.745	52.13
30-04-2013	240	245	235	240	29424500	231.54	189.4	169.76	160.29	52.13
01-05-2013	240	240	230	240	47378500	232.42	190.44	170.533	160.835	52.13
02-05-2013	235	240	230	235	92980000	233.22	191.43	171.273	161.36	48.16
03-05-2013	235	245	235	235	130056000	234.04	192.44	172.013	161.885	48.16
06-05-2013	240	240	235	240	29700000	235.02	193.38	172.787	162.395	52.37
07-05-2013	240	265	235	265	429174000	236.48	194.61	173.72	163.03	66.87
08-05-2013	265	280	265	275	447843500	238.18	195.9	174.733	163.725	70.71
10-05-2013	275	275	260	265	129373000	239.7	197.14	175.64	164.345	62.86
13-05-2013	265	270	260	265	78004000	241.2	198.39	176.553	164.97	62.86
14-05-2013	265	270	255	265	168159000	242.4	199.65	177.46	165.59	62.86
15-05-2013	270	275	265	270	99852000	243.4	200.97	178.407	166.24	65.27
16-05-2013	275	280	270	270	134158000	244.3	202.3	179.36	166.895	65.27
17-05-2013	270	295	270	290	308989500	245.5	203.79	180.447	167.65	73.30
20-05-2013	290	300	285	290	135071500	246.8	205.31	181.513	168.42	73.30
21-05-2013	290	295	280	290	70239000	247.9	206.84	182.58	169.195	73.30
22-05-2013	290	290	275	285	130955500	249	208.35	183.627	169.935	68.37
23-05-2013	280	285	265	270	151297500	249.7	209.69	184.587	170.59	56.15
24-05-2013	270	300	270	295	357773000	250.9	211.29	185.713	171.365	66.80
27-05-2013	305	310	295	305	405594500	252.5	212.99	186.9	172.205	69.94
28-05-2013	305	310	295	295	94780500	253.5	214.59	188.027	172.985	63.47
29-05-2013	300	300	280	290	143139000	254.2	216.12	189.107	173.735	60.46
30-05-2013	290	295	280	285	62697000	254.7	217.59	190.153	174.47	57.52
31-05-2013	285	290	275	275	105586500	254.9	218.98	191.133	175.155	52.06
03-06-2013	275	285	265	270	157871000	255.2	220.31	192.06	175.825	49.54
04-06-2013	270	295	270	285	547243500	256	221.82	193.1	176.575	56.38
05-06-2013	290	290	265	275	288438500	256.5	223.22	194.073	177.275	51.38
07-06-2013	275	275	255	260	125410500	256.8	224.46	194.933	177.895	44.94
10-06-2013	260	270	240	240	197554000	256.6	225.5	195.66	178.425	38.08
11-06-2013	245	245	220	220	202505000	256.1	226.35	196.26	178.88	32.71
12-06-2013	220	230	210	215	340756000	255.5	227.15	196.827	179.315	31.51
13-06-2013	215	220	205	210	182636500	254.9	227.84	197.34	179.74	30.31
14-06-2013	215	230	215	220	202969000	254.4	228.66	197.92	180.21	35.58
17-06-2013	220	230	215	220	97983500	253.9	229.45	198.493	180.68	35.58
18-06-2013	220	235	220	225	127378000	253.6	230.29	199.1	181.17	38.28
19-06-2013	230	230	215	215	107565000	253.1	231.05	199.64	181.615	35.11
20-06-2013	210	215	205	210	70231000	252.8	231.77	200.14	182.04	33.61
21-06-2013	210	215	199	210	70154500	252.2	232.48	200.647	182.475	33.61
24-06-2013	210	210	194	195	169280500	251.4	233.04	201.06	182.835	29.26
25-06-2013	195	205	183	200	202940500	250.7	233.53	201.5	183.21	32.40
26-06-2013	205	210	198	205	61278500	250.1	233.82	201.967	183.595	35.48
27-06-2013	210	215	205	205	77356500	249.5	234.16	202.433	183.985	35.48
28-06-2013	210	215	205	210	66977500	249	234.62	202.94	184.405	38.73
01-07-2013	210	225	205	210	57495000	248.7	234.94	203.453	184.815	38.73
02-07-2013	210	220	205	205	42637500	248.1	235.27	203.933	185.2	36.59
03-07-2013	205	210	197	197	94901500	247.04	235.52	204.36	185.54	33.42
04-07-2013	200	205	197	198	53010500	246.1	235.78	204.76	185.895	34.19
05-07-2013	200	200	197	198	16342500	245.26	236.04	205.167	186.26	34.19
08-07-2013	198	200	193	197	52222500	244.3	236.26	205.58	186.63	33.74
09-07-2013	197	198	192	194	22963000	243.28	236.41	205.973	186.975	32.36
10-07-2013	196	197	194	195	23716000	242.38	236.5	206.367	187.335	33.34
11-07-2013	197	215	194	205	164447000	241.68	236.61	206.827	187.74	42.32
12-07-2013	210	210	198	200	128080000	240.88	236.65	207.253	188.12	39.46
15-07-2013	200	215	200	210	73041500	240.38	236.8	207.747	188.55	47.16
16-07-2013	210	220	205	210	122922000	239.88	236.96	208.253	188.98	47.16
17-07-2013	210	215	205	210	53251000	239.28	237.15	208.68	189.41	47.16
18-07-2013	210	215	205	210	41675500	238.18	237.33	209.133	189.835	47.16
19-07-2013	210	215	205	210	10764500	236.88	237.53	209.56	190.27	47.16
22-07-2013	210	215	205	210	71612500	235.78	237.74	210.02	190.675	47.16
23-07-2013	205	210	205	205	38873500	234.58	237.89	210.453	191.06	42.90
24-07-2013	205	210	200	200	12076500	233.28	237.84	210.86	191.415	39.10
25-07-2013	205	210	200	205	43678500	231.98	237.69	211.307	191.8	44.41
26-07-2013	205	205	200	200	14128500	230.58	237.44	211.727	192.165	40.60
29-07-2013	205	205	191	193	56326000	228.64	237.07	212.073	192.495	35.95
30-07-2013	193	196	190	190	45321000	226.64	236.72	212.42	192.795	34.15
31-07-2013	191	193	186	187	19454500	224.58	236.24	212.753	193.08	32.40
01-08-2013	190	192	188	189	13807500	222.66	235.83	213.12	193.385	34.80
02-08-2013	190	194	189	193	20386000	221.12	235.41	213.5	193.72	39.43
12-08-2013	193	195	191	193	7624000	219.08	234.99	213.887	194.055	39.43
13-08-2013	194	205	194	200	72186000	216.98	234.74	214.32	194.42	47.06
14-08-2013	200	215	199	210	416145000	215.28	234.39	214.82	194.84	55.66
15-08-2013	210	215	200	205	79973000	213.58	233.89	215.273	195.225	51.18
16-08-2013	205	205	194	197	115899000	211.82	233.26	215.667	195.57	44.95
19-08-2013	197	197	178	181	81389000	209.94	232.42	215.967	195.835	35.62
20-08-2013	175	180	165	169	112078000	207.92	231.56	216.18	196.025	30.50
21-08-2013	170	179	168	169	68857000	205.6	230.8	216.413	196.225	30.50
22-08-2013	167	168	159	160	58538500	203.3	229.9	216.58	196.38	27.11
23-08-2013	161	165	158	158	32581000	201.26	229.03	216.727	196.515	26.41
26-08-2013	160	162	155	156	19000500	199.58	228.09	216.86	196.64	25.70
27-08-2013	155	155	138	140	87756500	197.98	227.04	216.893	196.69	20.83
28-08-2013	136	160	132	159	102908000	196.86	226.18	217.053	196.835	36.27
29-08-2013	161	175	158	173	102041500	196.12	225.51	217.267	197.035	44.81
30-08-2013	173	177	170	175	27774000	195.22	224.81	217.513	197.245	45.92
02-09-2013	174	177	166	168	10742500	194.18	224.04	217.693	197.415	42.67
03-09-2013	168	172	164	165	27889000	192.98	223.29	217.853	197.57	41.33
04-09-2013	165	170	162	166	29658500	192	222.55	218.033	197.73	41.98
05-09-2013	167	176	165	168	61574000	191.16	221.98	218.233	197.895	43.35
06-09-2013	170	171	165	167	13302500	190.3	221.25	218.42	198.06	42.81
09-09-2013	170	170	168	168	14923500	189.76	220.58	218.613	198.235	43.57
10-09-2013	170	173	169	169	64984000	189.14	219.92	218.733	198.41	44.37
11-09-2013	170	173	167	167	24462000	188.38	219.24	218.673	198.57	43.06
12-09-2013	168	178	166	173	77045500	187.74	218.62	218.687	198.76	48.03
13-09-2013	173	178	171	174	56462500	187.02	218.01	218.753	198.96	48.83
16-09-2013	180	185	176	184	126840000	186.5	217.6	218.793	199.215	56.12
17-09-2013	190	192	183	184	133919500	186.08	217.09	218.873	199.47	56.12
18-09-2013	186	186	180	184	36851000	185.82	216.43	218.953	199.725	56.12
19-09-2013	187	197	186	192	219223500	185.7	215.9	219.087	199.995	61.58
20-09-2013	192	194	188	188	45979500	185.5	215.38	219.193	200.25	57.71
23-09-2013	183	188	183	186	31942000	185.28	214.79	219.267	200.505	55.82
24-09-2013	187	187	181	181	35022000	185.02	214.15	219.28	200.735	51.30
25-09-2013	181	182	172	177	55771500	184.66	213.52	219.22	200.94	47.95
26-09-2013	177	178	173	176	33316500	184.08	212.88	219.1	201.14	47.13
27-09-2013	177	178	174	175	15232500	183.58	212.23	218.96	201.335	46.27
30-09-2013	174	175	170	171	21900500	182.8	211.59	218.8	201.51	42.89
01-10-2013	168	174	168	172	16281000	182.04	210.96	218.653	201.7	43.99
02-10-2013	173	178	173	177	45022000	181.38	210.33	218.56	201.855	49.25
03-10-2013	178	182	177	179	48581500	180.76	209.47	218.473	202.04	51.22
04-10-2013	181	181	177	179	17276500	180.14	208.51	218.4	202.205	51.22
07-10-2013	180	180	176	177	13442000	179.48	207.63	218.32	202.385	49.01
08-10-2013	176	179	175	178	36989500	178.94	206.76	218.24	202.575	50.17
09-10-2013	177	182	177	178	16372000	178.5	205.89	218.06	202.77	50.17
10-10-2013	180	188	180	186	60443000	178.12	205.05	217.833	203.01	58.84
11-10-2013	188	191	186	187	44129500	177.86	204.22	217.58	203.26	59.78
16-10-2013	189	193	187	188	32522500	177.76	203.2	217.3	203.495	60.75
17-10-2013	189	192	189	190	42791000	177.76	202.2	217.067	203.755	62.68
18-10-2013	192	193	189	191	21281000	177.84	201.21	216.773	204.025	63.65
21-10-2013	191	199	190	196	76305000	177.98	200.32	216.547	204.335	68.09
22-10-2013	197	197	192	193	23417000	177.98	199.55	216.267	204.62	63.11
23-10-2013	195	197	193	194	49373500	178	198.54	215.993	204.915	64.05
24-10-2013	194	200	193	197	42960500	177.94	197.46	215.807	205.225	66.80
25-10-2013	198	205	198	205	76034000	177.84	196.56	215.54	205.575	72.77
28-10-2013	205	210	200	200	51195000	177.74	195.66	215.173	205.89	64.91
29-10-2013	200	210	200	205	51171500	177.9	194.86	214.807	206.225	68.57
30-10-2013	205	210	200	200	18508500	178.28	194.11	214.373	206.545	61.65
31-10-2013	200	210	199	200	63154500	178.9	193.41	214.007	206.86	61.65
01-11-2013	200	205	198	198	34930000	179.48	192.54	213.693	207.18	58.89
04-11-2013	200	205	196	197	28862500	180.22	191.76	213.34	207.49	57.51
06-11-2013	198	200	196	198	12481500	181.02	191.14	213.027	207.8	58.56
07-11-2013	200	205	198	200	27314000	181.9	190.74	212.693	208.12	60.65
08-11-2013	200	205	198	200	13384000	183.1	190.54	212.393	208.445	60.65
11-11-2013	205	205	196	197	33501000	183.86	190.36	212.073	208.755	55.75
12-11-2013	199	199	188	190	37158500	184.2	190.16	211.74	209	46.35
13-11-2013	190	190	184	186	19453000	184.42	189.82	211.347	209.24	41.99
14-11-2013	191	191	188	188	9314000	184.82	189.5	210.967	209.475	44.79
15-11-2013	188	190	185	186	9933000	185.24	189.11	210.607	209.7	42.58
18-11-2013	186	194	185	193	14257500	185.78	188.89	210.293	209.97	51.58
19-11-2013	193	194	190	194	12047500	186.3	188.73	210.087	210.25	52.72
20-11-2013	194	196	189	190	11042500	186.76	188.53	209.753	210.505	47.87
21-11-2013	189	191	186	187	14768500	187.14	188.45	209.433	210.745	44.55
22-11-2013	189	190	185	186	11319500	187.48	188.31	209.107	210.92	43.47
25-11-2013	186	189	185	185	2513500	187.84	188.11	208.773	210.965	42.36
26-11-2013	186	187	176	176	22651500	187.9	187.82	208.38	210.99	33.98
27-11-2013	185	185	176	179	6899000	188	187.51	208.007	211.065	38.36
28-11-2013	186	190	176	177	7968000	187.86	187.18	207.687	211.06	36.62
29-11-2013	177	177	171	176	15524000	187.7	186.89	207.293	211.08	35.74
02-12-2013	176	182	176	180	16271500	187.62	186.72	206.827	211.12	41.74
03-12-2013	180	181	178	180	5587000	187.38	186.54	206.393	211.16	41.74
04-12-2013	180	184	177	180	7718500	187.22	186.36	205.993	211.2	41.74
05-12-2013	179	181	176	178	7974000	187.06	186.17	205.547	211.215	39.44
06-12-2013	177	178	175	176	11392000	186.96	185.99	205.087	211.2	37.23
09-12-2013	178	180	176	177	7799000	186.96	185.81	204.667	211.155	39.07
10-12-2013	179	205	179	200	304498000	187.44	185.76	204.4	211.185	64.67
11-12-2013	200	205	198	200	97796500	187.94	185.76	204.133	211.205	64.67
12-12-2013	196	200	196	200	17028000	188.52	185.66	203.9	211.23	64.67
13-12-2013	198	205	194	195	40374500	188.98	185.51	203.633	211.235	58.05
16-12-2013	194	197	192	195	38399500	189.34	185.36	203.333	211.255	58.05
17-12-2013	195	197	193	195	50899500	189.66	185.21	202.867	211.27	58.05
18-12-2013	195	200	194	195	25494500	189.98	185.06	202.333	211.295	58.05
19-12-2013	196	200	195	195	38979500	190.34	184.91	201.867	211.325	58.05
20-12-2013	195	197	193	195	10409500	190.68	184.81	201.4	211.35	58.05
23-12-2013	195	197	193	194	13159500	191	184.75	200.927	211.295	56.25
24-12-2013	194	196	193	193	9298000	191.14	184.63	200.413	211.16	54.44
27-12-2013	190	195	190	193	5522000	191.26	184.56	199.9	211	54.44
30-12-2013	194	197	193	195	21827500	191.4	184.58	199.267	210.825	57.61
01-01-2014	194	197	193	195	21827500	191.5	184.63	198.633	210.675	57.61
02-01-2014	196	205	195	199	34640500	191.66	184.75	198.027	210.495	63.51
03-01-2014	195	200	195	196	28216000	191.66	184.82	197.433	210.325	57.09
06-01-2014	196	199	195	195	11920600	191.7	184.84	196.933	210.125	55.10
07-01-2014	195	198	195	197	40031400	191.76	184.88	196.28	209.935	58.24
08-01-2014	198	199	196	197	11725200	191.76	184.85	195.56	209.795	58.24
09-01-2014	197	200	196	198	25141200	191.62	184.73	194.913	209.56	59.87
10-01-2014	199	202	199	202	31142800	191.66	184.7	194.327	209.295	65.65
13-01-2014	204	217	201	217	111452000	191.9	184.9	193.873	209.08	78.28
15-01-2014	214	217	210	215	58589500	192.2	185.24	193.473	208.83	74.35
16-01-2014	210	215	205	206	14758800	192.32	185.61	193.047	208.585	59.82
17-01-2014	211	213	203	212	34626800	192.6	186.04	192.56	208.42	64.76
20-01-2014	214	215	205	207	22088600	192.8	186.51	192.107	208.205	58.32
21-01-2014	204	212	204	209	15641300	193.02	187.02	191.767	208.025	60.03
22-01-2014	209	210	206	206	8548300	193.14	187.52	191.54	207.805	56.30
23-01-2014	206	212	206	212	32610600	193.38	188.24	191.487	207.64	61.46
24-01-2014	210	211	208	208	6261900	193.6	188.73	191.44	207.455	56.66
27-01-2014	206	208	200	208	25791200	193.96	189.08	191.427	207.295	56.66
28-01-2014	210	213	205	212	47556400	194.48	189.45	191.373	207.13	60.26
29-01-2014	214	222	214	220	96402800	195.12	189.97	191.373	207.005	66.30
30-01-2014	216	225	213	222	64335500	195.84	190.54	191.353	206.915	67.62
03-02-2014	222	225	218	219	20144000	196.36	191.07	191.38	206.81	63.59
04-02-2014	217	220	210	217	18915000	196.82	191.56	191.427	206.77	60.97
05-02-2014	220	220	216	217	24402500	197.36	192.06	191.473	206.655	60.97
06-02-2014	217	218	215	215	17958800	197.92	192.53	191.607	206.555	58.20
07-02-2014	216	220	216	219	43859300	198.58	193.03	191.733	206.475	61.93
10-02-2014	220	228	219	226	71470900	199.4	193.62	191.873	206.43	67.41
11-02-2014	228	247	226	243	185374000	200.74	194.32	192.127	206.47	76.33
12-02-2014	244	249	238	240	100609600	201.96	194.98	192.327	206.495	72.55
13-02-2014	240	241	236	238	26663900	203.18	195.52	192.513	206.56	70.07
14-02-2014	240	243	239	242	18694300	204.5	196.1	192.76	206.595	72.13
17-02-2014	241	251	241	250	89821200	205.9	196.76	193.113	206.595	75.72
18-02-2014	250	261	248	259	102974900	207.48	197.43	193.52	206.665	79.00
19-02-2014	259	265	258	259	54990600	209.06	198.14	193.927	206.76	79.00
20-02-2014	259	260	255	257	39385600	210.64	198.85	194.327	206.82	76.34
21-02-2014	259	270	258	266	70256700	212.44	199.7	194.807	206.925	79.66
24-02-2014	267	269	263	266	38903300	214.22	200.59	195.28	207.055	79.66
25-02-2014	269	270	264	266	25176300	215.54	201.49	195.687	207.185	79.66
26-02-2014	266	268	262	265	19402200	216.84	202.39	196.12	207.31	78.14
27-02-2014	265	268	265	267	19689300	218.18	203.35	196.5	207.47	79.00
28-02-2014	267	269	263	268	32928600	219.64	204.31	196.887	207.635	79.44
03-03-2014	266	267	256	258	35336200	220.9	205.12	197.207	207.725	64.89
04-03-2014	255	258	248	256	21804900	222.12	205.89	197.513	207.68	62.43
05-03-2014	257	262	256	257	22610500	223.36	206.67	197.827	207.59	63.18
06-03-2014	259	259	254	254	9982300	224.54	207.44	198.12	207.535	59.34
07-03-2014	254	257	253	253	18656400	225.7	208.19	198.44	207.475	58.07
10-03-2014	253	264	250	260	33015100	227.02	209.01	198.84	207.45	63.89
11-03-2014	260	265	258	265	26481600	228.46	209.8	199.24	207.425	67.37
12-03-2014	264	267	261	264	15327200	229.88	210.57	199.667	207.395	66.00
13-03-2014	264	265	257	264	28919600	231.26	211.33	200.14	207.265	66.00
14-03-2014	261	266	258	265	20978100	232.66	212.08	200.64	207.14	66.78
17-03-2014	265	273	264	269	50039500	234.06	212.86	201.187	207.035	69.78
18-03-2014	270	273	266	267	21258800	235.48	213.57	201.707	206.945	66.54
19-03-2014	267	271	267	269	14038300	236.96	214.33	202.213	206.94	68.13
20-03-2014	268	271	248	248	65763200	237.98	214.87	202.58	206.705	44.31
21-03-2014	250	257	240	240	18628400	238.84	215.3	202.847	206.38	38.75
24-03-2014	242	252	240	250	24075300	239.88	215.75	203.113	206.155	47.60
25-03-2014	251	253	250	251	8172600	240.86	216.26	203.42	205.96	48.40
26-03-2014	252	260	252	256	13844700	241.64	216.77	203.813	205.815	52.34
27-03-2014	256	263	256	260	33925400	242.54	217.37	204.34	205.74	55.27
28-03-2014	260	260	256	260	28049500	243.62	217.97	204.947	205.69	55.27
01-04-2014	259	266	258	261	40662000	244.6	218.6	205.56	205.57	56.06
02-04-2014	263	269	263	264	51249600	245.74	219.27	206.253	205.515	58.42
03-04-2014	264	265	260	264	29875400	246.84	219.93	206.96	205.535	58.42
04-04-2014	264	264	260	261	30567600	247.94	220.54	207.66	205.64	54.99
07-04-2014	261	268	261	265	41182400	249	221.19	208.493	205.865	58.49
08-04-2014	268	270	264	265	15579900	250.14	221.87	209.2	206.115	58.49
10-04-2014	264	264	249	250	35395500	250.98	222.47	209.713	206.315	43.73
11-04-2014	250	265	245	264	24788300	252.02	223.25	210.307	206.535	55.11
14-04-2014	264	266	262	264	11557600	252.9	224.01	210.947	206.755	55.11
15-04-2014	264	265	261	262	11693500	253.7	224.77	211.593	206.94	53.33
16-04-2014	260	262	256	259	15740200	254.5	225.43	212.213	207.16	50.67
17-04-2014	258	260	255	255	19715200	255.26	226.04	212.793	207.385	47.29
21-04-2014	256	259	255	256	9496400	256.04	226.7	213.387	207.615	48.22
22-04-2014	259	265	256	257	17152600	256.88	227.4	213.98	207.925	49.19
23-04-2014	258	264	257	259	23916600	257.68	228.13	214.58	208.22	51.15
24-04-2014	259	265	258	260	28378000	258.36	228.88	215.2	208.495	52.14
25-04-2014	261	266	261	264	33379400	258.78	229.76	215.807	208.79	56.00
28-04-2014	264	266	260	262	20289500	259.22	230.59	216.393	209.05	53.67
29-04-2014	255	262	255	261	28061900	259.68	231.43	216.907	209.305	52.50
30-04-2014	260	264	260	262	19251200	260.08	232.29	217.427	209.59	53.59
02-05-2014	261	265	261	263	27681600	260.34	233.12	217.953	209.92	54.72
05-05-2014	263	263	261	262	10561200	260.4	233.94	218.42	210.24	53.32
06-05-2014	262	263	257	258	15162800	260.38	234.72	218.887	210.54	48.06
07-05-2014	258	262	255	258	26759100	260.4	235.52	219.367	210.845	48.06
08-05-2014	258	260	257	257	8050900	260.22	236.33	219.873	211.16	46.72
09-05-2014	257	259	247	248	46482600	259.86	237.04	220.347	211.425	36.79
12-05-2014	248	252	248	249	21998800	259.52	237.53	220.833	211.645	38.36
13-05-2014	251	253	246	247	11457800	259.16	238	221.313	211.88	36.42
14-05-2014	249	253	249	251	20717300	258.84	238.51	221.847	212.085	42.68
16-05-2014	251	252	248	248	14262600	258.44	239.04	222.353	212.275	39.53
19-05-2014	247	251	243	245	15813500	258.18	239.54	222.807	212.45	36.63
20-05-2014	245	246	226	233	41088400	257.72	239.92	223.167	212.565	27.82
21-05-2014	233	235	228	233	25527500	257.24	240.3	223.527	212.68	27.82
22-05-2014	240	241	234	239	33607900	256.94	240.74	223.94	212.825	36.65
23-05-2014	240	249	239	247	30100500	256.82	241.26	224.4	213.035	46.12
26-05-2014	249	252	248	250	19642500	256.62	241.82	224.88	213.285	49.19
28-05-2014	255	255	249	250	17443600	256.32	242.39	225.307	213.51	49.19
30-05-2014	250	251	246	246	16973000	255.96	242.92	225.7	213.74	45.21
02-06-2014	243	248	241	243	10497400	255.54	243.4	226.067	213.99	42.44
03-06-2014	243	245	236	241	13906100	255.06	243.86	226.407	214.245	40.65
04-06-2014	239	251	239	249	23019100	254.66	244.36	226.793	214.555	49.77
05-06-2014	250	251	246	250	14155000	254.32	244.9	227.153	214.86	50.79
06-06-2014	250	252	247	249	39790100	253.92	245.44	227.527	215.14	49.70
09-06-2014	248	250	247	249	14525500	253.94	245.96	227.893	215.42	49.70
10-06-2014	249	253	249	252	13215400	254.18	246.51	228.26	215.68	53.19
11-06-2014	252	254	249	252	26628100	254.22	247.05	228.573	215.89	53.19
12-06-2014	252	253	250	252	6671300	254.24	247.55	228.92	216.125	53.19
13-06-2014	252	254	252	253	9936800	254.18	247.91	229.24	216.405	54.50
16-06-2014	254	255	244	249	8921300	253.96	248.25	229.567	216.745	48.63
17-06-2014	249	249	243	245	6939300	253.66	248.64	229.867	217.125	43.58
18-06-2014	245	245	238	239	7041900	253.22	248.91	230.14	217.475	37.32
19-06-2014	239	239	229	232	24262700	252.58	249.16	230.373	217.835	31.61
20-06-2014	236	236	230	235	4582800	252	249.42	230.62	218.22	36.12
23-06-2014	240	240	231	231	3823800	251.4	249.67	230.827	218.595	32.99
24-06-2014	231	231	227	229	9196600	250.68	249.84	231.02	219.04	31.53
25-06-2014	228	230	225	226	3371800	249.9	250.02	231.213	219.375	29.41
26-06-2014	229	231	226	230	2169000	249.5	250.24	231.48	219.66	35.61
27-06-2014	233	240	230	240	20593900	249.02	250.52	231.84	219.985	47.93
30-06-2014	240	245	240	245	16126900	248.64	250.77	232.22	220.37	52.79
01-07-2014	245	248	240	240	10746600	248.2	250.95	232.58	220.745	47.97
02-07-2014	242	243	240	240	2787000	247.82	251.16	232.893	221.115	47.97
03-07-2014	241	242	241	241	2419000	247.54	251.4	233.207	221.48	49.05
04-07-2014	241	243	240	240	2744500	247.22	251.63	233.54	221.845	47.97
07-07-2014	242	242	240	240	5284500	246.88	251.88	233.893	222.205	47.97
08-07-2014	242	243	235	236	8492000	246.42	252.05	234.227	222.54	43.56
09-07-2014	242	243	235	236	8492000	245.94	252.15	234.567	222.885	43.56
10-07-2014	240	251	240	246	174709000	245.58	252.18	235.033	223.25	55.45
11-07-2014	246	248	237	240	39570500	245.14	252.18	235.44	223.58	48.80
14-07-2014	241	248	240	243	14338800	244.78	252.23	235.88	223.875	51.91
15-07-2014	247	249	242	244	18387000	244.42	252.25	236.333	224.175	52.93
16-07-2014	247	253	245	253	58539500	244.22	252.28	236.82	224.52	60.98
17-07-2014	253	253	243	245	15146400	243.88	252.14	237.253	224.785	52.40
18-07-2014	245	247	241	246	27156300	243.64	252.01	237.693	225.075	53.29
21-07-2014	248	249	245	247	6720300	243.42	251.91	238.153	225.38	54.20
22-07-2014	249	249	241	247	16421500	243.22	251.72	238.627	225.71	54.20
23-07-2014	247	255	245	245	15080800	243.16	251.51	239.08	226.05	51.84
24-07-2014	247	247	243	247	8794300	243.12	251.32	239.393	226.405	54.00
25-07-2014	248	249	244	248	12478900	243.14	251.15	239.713	226.77	55.08
04-08-2014	252	252	245	246	8171100	243.04	250.94	240.02	227.145	52.43
05-08-2014	247	249	245	249	10388200	243.06	250.75	240.38	227.53	55.87
06-08-2014	248	248	246	246	8326700	243.08	250.63	240.72	227.875	51.83
07-08-2014	246	247	244	244	6312500	243.3	250.51	241.047	228.2	49.27
08-08-2014	245	247	243	246	7427500	243.56	250.4	241.387	228.535	51.83
11-08-2014	248	252	247	251	29472600	243.8	250.37	241.76	228.905	57.59
12-08-2014	252	265	251	263	54933000	244.12	250.47	242.213	229.33	67.60
13-08-2014	264	269	262	262	42233000	244.36	250.49	242.667	229.75	66.20
14-08-2014	265	268	261	262	41462200	244.6	250.46	243.127	230.13	66.20
15-08-2014	262	265	261	264	12890300	244.96	250.46	243.6	230.515	67.75
18-08-2014	266	266	262	263	7786700	245.36	250.45	244.053	230.89	66.12
19-08-2014	263	264	261	262	6939100	245.78	250.42	244.5	231.25	64.44
20-08-2014	261	263	255	260	13217800	246	250.33	244.907	231.595	61.11
21-08-2014	260	262	254	257	12355900	246.14	250.23	245.313	231.9	56.40
22-08-2014	260	260	254	254	5700400	246.24	250.08	245.707	232.205	52.07
25-08-2014	258	258	250	253	7351900	246.32	250.13	246.08	232.5	50.68
26-08-2014	253	256	248	249	12986300	246.26	250.22	246.427	232.76	45.44
27-08-2014	251	254	249	250	15912900	246.22	250.22	246.773	232.985	46.91
28-08-2014	251	256	250	256	9023700	246.3	250.27	247.133	233.265	54.82
29-08-2014	256	263	253	263	17470400	246.5	250.34	247.44	233.555	61.95
01-09-2014	263	263	256	259	5234700	246.7	250.33	247.733	233.85	56.47
02-09-2014	260	261	255	259	11495600	246.98	250.32	248.087	234.145	56.47
03-09-2014	260	269	256	265	38559400	247.5	250.36	248.44	234.48	62.27
04-09-2014	265	268	260	261	10209200	248.08	250.33	248.8	234.8	56.83
05-09-2014	263	264	256	256	9598800	248.5	250.25	249.113	235.09	50.85
08-09-2014	256	259	254	255	5633900	248.98	250.19	249.44	235.365	49.72
09-09-2014	256	256	251	252	8363000	249.44	250.06	249.707	235.625	46.40
10-09-2014	252	254	245	250	27491000	249.92	249.91	249.987	235.89	44.28
11-09-2014	252	254	249	252	26732700	250.36	249.93	250.28	236.2	46.90
12-09-2014	252	260	251	253	14102200	250.62	249.82	250.553	236.535	48.21
15-09-2014	253	255	250	252	25590700	250.76	249.7	250.767	236.855	46.96
16-09-2014	253	253	248	250	23902800	250.96	249.58	250.953	237.175	44.48
17-09-2014	251	253	250	251	36290100	251.18	249.5	251.167	237.465	46.01
18-09-2014	252	256	250	252	22700900	251.4	249.47	251.4	237.755	47.57
19-09-2014	255	263	255	263	85283500	251.86	249.54	251.707	238.12	60.95
22-09-2014	265	266	262	263	24110000	252.32	249.6	252.027	238.5	60.95
23-09-2014	263	295	260	292	205924300	253.44	249.93	252.513	239.03	78.06
24-09-2014	292	299	286	290	101803000	254.52	250.23	252.94	239.555	75.60
25-09-2014	290	295	285	287	40788500	255.34	250.46	253.233	240.11	71.94
26-09-2014	280	285	270	275	110766800	256.04	250.59	253.467	240.59	59.52
29-09-2014	275	281	274	279	74300300	256.76	250.77	253.74	241.1	61.88
30-09-2014	279	282	265	278	82960500	257.44	250.93	253.98	241.61	60.92
01-10-2014	278	283	273	281	89407400	258	251.11	254.187	242.115	62.78
02-10-2014	278	278	267	271	29157000	258.52	251.2	254.267	242.57	53.62
03-10-2014	270	275	263	272	16274200	259.04	251.34	254.353	243.03	54.34
06-10-2014	271	272	267	269	9544300	259.48	251.45	254.433	243.485	51.75
07-10-2014	270	271	264	265	77873000	259.84	251.53	254.427	243.93	48.44
08-10-2014	264	264	255	257	38023000	260.08	251.62	254.367	244.33	42.57
09-10-2014	259	269	258	265	105375200	260.44	251.78	254.36	244.655	49.20
10-10-2014	259	264	258	261	27324900	260.7	251.92	254.333	244.96	46.32
13-10-2014	260	264	257	260	23898500	260.98	252.01	254.287	245.26	45.60
14-10-2014	260	262	259	259	71897800	261.18	252.12	254.227	245.58	44.85
15-10-2014	260	265	259	264	134899200	261.54	252.31	254.267	245.925	49.33
16-10-2014	263	263	257	257	44785000	261.8	252.55	254.273	246.235	43.95
17-10-2014	259	263	256	261	36345900	262.1	252.83	254.3	246.565	47.48
20-10-2014	264	265	261	261	101271400	262.3	253.05	254.347	246.895	47.48
21-10-2014	261	262	259	260	33620800	262.24	253.18	254.393	247.22	46.63
22-10-2014	263	263	259	259	28006500	262.18	253.27	254.387	247.545	45.74
23-10-2014	259	259	253	255	33543200	262.04	253.32	254.32	247.855	42.29
24-10-2014	258	259	254	258	32150600	261.92	253.44	254.28	248.18	45.61
27-10-2014	258	259	252	252	9455900	261.7	253.53	254.2	248.465	40.59
28-10-2014	253	254	251	252	19551300	261.5	253.64	254.113	248.75	40.59
29-10-2014	254	262	253	258	68606100	261.46	253.73	254.04	249.045	47.31
30-10-2014	260	261	254	256	43693900	261.44	253.79	253.967	249.345	45.47
31-10-2014	256	267	256	267	47062900	261.7	253.97	253.953	249.705	55.71
03-11-2014	269	271	260	260	34004600	261.84	254.08	254.033	250.02	49.36
04-11-2014	262	282	262	281	109088700	262.48	254.37	254.307	250.44	62.99
05-11-2014	282	309	279	286	233678000	263.2	254.71	254.547	250.88	65.38
06-11-2014	287	295	275	281	72503900	263.7	255	254.747	251.275	61.13
07-11-2014	281	281	269	271	32860600	263.86	255.18	254.847	251.545	53.62
10-11-2014	271	272	264	265	40006800	263.98	255.34	254.88	251.795	49.68
11-11-2014	265	277	265	269	84652200	264.18	255.58	254.94	252.11	52.20
12-11-2014	270	278	270	275	29314200	264.38	255.94	255.033	252.425	55.78
13-11-2014	270	288	270	288	41072000	264.92	256.5	255.193	252.83	62.36
14-11-2014	288	291	283	287	23815700	265.54	257.02	255.347	253.22	61.60
17-11-2014	288	297	283	295	53964100	266.34	257.66	255.573	253.665	65.25
18-11-2014	293	303	293	303	105641400	267.36	258.4	255.827	254.12	68.48
19-11-2014	307	310	302	305	58406000	268.46	259.19	256.093	254.605	69.24
20-11-2014	308	308	298	304	30306300	269.5	259.93	256.453	255.085	68.35
21-11-2014	300	303	294	301	24557500	270.46	260.54	256.7	255.53	65.60
24-11-2014	301	304	296	298	38162700	271.38	261.07	256.927	255.92	62.88
25-11-2014	298	300	296	299	89479800	272.36	261.66	257.173	256.305	63.43
26-11-2014	299	305	294	305	34095600	273.44	262.31	257.48	256.735	66.59
27-11-2014	305	305	302	305	7392400	274.5	262.95	257.813	257.175	66.59
28-11-2014	303	304	298	304	11170100	275.32	263.59	258.133	257.61	65.50
01-12-2014	304	310	301	310	54277200	276.26	264.29	258.487	258.085	68.81
02-12-2014	310	319	305	308	60690700	276.58	265.01	258.813	258.53	66.52
03-12-2014	308	309	303	307	16748600	276.92	265.72	259.127	258.935	65.34
04-12-2014	306	309	305	309	9941600	277.36	266.35	259.427	259.265	66.61
05-12-2014	309	319	309	318	66612600	278.22	267.13	259.8	259.655	71.64
08-12-2014	318	318	304	314	37786200	278.92	267.84	260.153	260.035	66.82
09-12-2014	307	310	299	300	25283500	279.36	268.4	260.407	260.325	53.31
10-12-2014	295	303	293	297	33425400	279.68	268.84	260.633	260.56	50.93
11-12-2014	295	298	289	292	28550800	280.1	269.31	260.833	260.725	47.16
12-12-2014	290	295	289	293	18231400	280.52	269.78	261.067	260.895	47.99
15-12-2014	290	298	286	291	30801100	280.96	270.22	261.287	261.065	46.42
16-12-2014	289	289	280	286	24074800	281.38	270.61	261.48	261.165	42.66
17-12-2014	282	286	282	284	14260000	281.92	271	261.72	261.255	41.22
18-12-2014	285	292	285	288	23168700	282.38	271.41	261.98	261.365	45.20
19-12-2014	285	303	285	302	71981000	283.2	271.95	262.347	261.55	56.34
22-12-2014	302	309	297	306	32499700	284.12	272.55	262.713	261.745	58.91
23-12-2014	305	308	301	305	17798800	285.04	273.11	263.093	261.93	57.99
24-12-2014	305	307	302	304	17607500	285.84	273.69	263.487	262.16	57.03
29-12-2014	304	305	301	301	7923100	286.72	274.26	263.94	262.385	54.14
30-12-2014	301	301	297	299	12087700	287.48	274.79	264.38	262.595	52.24
02-01-2015	299	303	298	303	3177800	288.32	275.31	264.807	262.84	55.60
05-01-2015	303	308	301	304	16470300	289.2	275.72	265.187	263.095	56.42
06-01-2015	301	306	301	305	18809100	290.12	276.15	265.553	263.32	57.28
07-01-2015	305	306	303	305	6133300	291.12	276.58	265.92	263.52	57.28
08-01-2015	307	308	298	299	13421300	291.94	276.93	266.273	263.695	50.40
09-01-2015	299	299	292	292	11500100	292.74	277.22	266.6	263.835	43.79
12-01-2015	292	299	289	298	13525800	293.66	277.58	266.98	264	49.86
13-01-2015	298	302	296	297	12515700	294.44	277.95	267.3	264.14	48.91
14-01-2015	300	304	290	290	23243000	295.12	278.28	267.567	264.255	42.78
15-01-2015	290	290	283	283	13913800	295.44	278.57	267.793	264.325	37.69
16-01-2015	285	290	282	283	17636100	295.9	278.87	268.02	264.5	37.69
19-01-2015	285	285	275	277	9777800	295.82	279.15	268.187	264.685	33.71
20-01-2015	277	279	268	270	11214000	295.5	279.35	268.307	264.785	29.76
21-01-2015	270	273	268	271	8539200	295.3	279.5	268.433	264.885	31.00
22-01-2015	271	281	271	279	20656700	295.46	279.66	268.607	265	40.14
23-01-2015	281	286	275	278	28819500	295.72	279.85	268.8	265.09	39.44
26-01-2015	279	281	269	269	37306000	295.72	279.95	268.96	265.135	33.71
27-01-2015	270	279	269	274	10123800	295.7	280.04	269.193	265.2	39.01
28-01-2015	275	277	272	273	6406000	295.4	280.16	269.467	265.245	38.35
29-01-2015	277	277	272	274	11774700	295.14	280.34	269.727	265.295	39.45
30-01-2015	274	278	272	272	22928000	294.68	280.51	270	265.35	37.99
02-02-2015	272	272	258	266	87934500	293.94	280.65	270.247	265.355	33.92
03-02-2015	267	267	261	262	17835600	293.08	280.77	270.487	265.34	31.50
04-02-2015	262	272	262	265	46897000	292.3	280.9	270.72	265.415	35.23
05-02-2015	266	272	265	269	22228700	291.66	281.06	270.913	265.44	39.94
06-02-2015	274	275	270	271	27929600	291.12	281.25	271.087	265.475	42.19
09-02-2015	272	279	272	276	40839000	290.66	281.51	271.327	265.545	47.51
10-02-2015	277	279	270	273	12552900	290.02	281.73	271.547	265.615	44.85
11-02-2015	275	275	268	272	9780300	289.36	281.93	271.753	265.7	43.96
12-02-2015	273	273	265	267	21229100	288.62	281.97	271.933	265.755	39.74
13-02-2015	272	274	266	269	21919100	287.8	282.03	272.127	265.815	42.13
16-02-2015	270	274	266	273	27463000	287.1	281.84	272.373	265.885	46.69
17-02-2015	275	278	268	271	42177400	286.38	281.65	272.607	265.94	44.79
18-02-2015	273	287	273	287	88554700	285.94	281.65	272.88	266.055	59.13
20-02-2015	288	295	285	286	43548200	285.3	281.76	273.187	266.175	58.12
23-02-2015	285	289	280	282	49294000	284.66	281.79	273.447	266.28	54.11
24-02-2015	282	285	278	280	23528900	284.26	281.81	273.687	266.37	52.17
25-02-2015	284	288	281	285	48190400	284.02	281.85	273.9	266.48	56.38
26-02-2015	287	295	287	293	39237500	284.04	282.07	274.22	266.635	62.11
27-02-2015	294	310	293	310	116576700	284.38	282.45	274.647	266.895	70.88
02-03-2015	311	311	304	305	30669800	284.66	282.81	275.033	267.13	66.04
03-03-2015	305	310	299	301	34647000	284.96	283.17	275.393	267.35	62.37
04-03-2015	302	305	299	303	33748200	285.34	283.63	275.78	267.625	63.46
05-03-2015	307	307	300	304	34668700	285.66	284.02	276.16	267.9	64.03
06-03-2015	306	307	300	306	11393600	285.74	284.47	276.547	268.195	65.18
09-03-2015	304	304	293	304	42858100	285.7	284.91	276.933	268.46	63.00
10-03-2015	304	314	299	310	125153000	285.8	285.42	277.34	268.77	66.61
11-03-2015	300	311	300	309	76561000	285.9	285.87	277.76	269.09	65.46
12-03-2015	312	314	306	312	23466200	286.12	286.42	278.213	269.485	67.28
13-03-2015	312	323	309	321	94928800	286.56	287.02	278.713	269.925	72.03
16-03-2015	323	341	320	338	230417200	287.26	287.79	279.293	270.42	78.41
17-03-2015	340	353	337	338	109416900	287.94	288.57	279.793	270.875	78.41
18-03-2015	338	350	335	344	180429300	288.72	289.42	280.34	271.345	80.25
19-03-2015	346	349	335	344	32525900	289.5	290.31	280.887	271.815	80.25
20-03-2015	340	348	332	340	136291800	290.32	291.13	281.393	272.285	75.28
23-03-2015	340	342	338	340	36619400	291.28	292.01	281.907	272.77	75.28
24-03-2015	340	341	337	338	13842400	292.08	292.87	282.413	273.255	72.67
25-03-2015	337	346	335	337	25091200	292.88	293.66	282.927	273.695	71.34
26-03-2015	335	335	324	327	23085900	293.62	294.37	283.393	274.08	59.58
27-03-2015	326	328	320	327	19468400	294.5	294.97	283.88	274.47	59.58
30-03-2015	327	332	323	326	8314200	295.36	295.63	284.367	274.855	58.47
31-03-2015	327	341	327	338	33324400	296.58	296.2	284.96	275.285	66.57
01-04-2015	337	338	332	335	21833200	297.88	296.69	285.527	275.7	63.25
02-04-2015	335	337	333	334	22056700	299.14	297.22	286.047	276.11	62.13
06-04-2015	335	338	335	338	13991100	300.32	297.89	286.547	276.535	64.80
07-04-2015	338	346	335	344	50811000	301.64	298.68	287.113	277.01	68.40
08-04-2015	344	351	337	338	100172300	303.02	299.37	287.64	277.475	61.62
09-04-2015	338	346	338	343	35947000	304.4	300.05	288.16	277.995	64.75
10-04-2015	344	346	341	342	20959700	305.78	300.59	288.7	278.545	63.63
13-04-2015	345	345	327	327	37980100	306.84	300.99	289.173	279.005	49.74
14-04-2015	325	328	322	323	19033100	307.86	301.27	289.627	279.465	46.80
15-04-2015	323	331	319	320	33685200	308.94	301.44	290.08	279.92	44.67
16-04-2015	324	326	321	325	25378900	310.2	301.64	290.58	280.415	48.85
17-04-2015	330	330	325	329	8177200	311.48	301.89	291.093	280.91	51.97
20-04-2015	329	334	320	332	21708900	312.74	302.2	291.62	281.37	54.23
21-04-2015	333	335	326	330	14749900	313.92	302.52	292.14	281.795	52.46
22-04-2015	330	332	328	329	12969000	314.98	302.82	292.667	282.24	51.56
23-04-2015	325	334	319	323	44949700	315.98	303	293.147	282.655	46.38
24-04-2015	324	326	322	322	10505200	316.98	303.17	293.613	283.06	45.56
27-04-2015	323	325	299	303	51951600	317.7	303.16	293.88	283.375	33.44
28-04-2015	295	312	295	310	33508500	318.52	303.16	294.193	283.725	39.79
29-04-2015	320	320	301	317	37536300	319.4	303.25	294.36	284.13	45.41
30-04-2015	325	327	317	327	54785200	320.52	303.45	294.607	284.585	52.25
04-05-2015	327	340	327	339	77743500	321.56	303.75	294.953	285.05	58.91
05-05-2015	345	345	320	331	52088900	322.46	303.88	295.327	285.505	53.55
06-05-2015	330	330	321	324	10952800	323.3	303.98	295.627	285.91	49.32
07-05-2015	321	330	318	325	15265000	324.2	304.23	295.94	286.315	49.93
08-05-2015	325	332	322	326	9134000	325.02	304.52	296.24	286.68	50.57
11-05-2015	335	335	320	328	6080700	325.72	304.88	296.62	287.095	51.89
12-05-2015	327	331	323	330	8243200	326.12	305.25	297.007	287.515	53.24
13-05-2015	330	330	324	324	10288300	326.5	305.58	297.373	287.9	48.82
15-05-2015	324	325	320	320	11205900	326.88	305.92	297.74	288.265	46.08
18-05-2015	320	327	320	325	5410300	327.32	306.33	298.193	288.665	49.87
19-05-2015	325	326	323	325	3386700	327.74	306.7	298.593	289.055	49.87
20-05-2015	325	325	318	318	11806200	327.98	306.86	298.973	289.405	44.76
21-05-2015	318	318	312	314	11684100	328.18	306.94	299.333	289.745	42.10
22-05-2015	315	315	310	310	8285100	328.18	306.99	299.673	290.05	39.57
25-05-2015	310	322	301	321	36758500	328.42	307.16	300.053	290.425	48.70
26-05-2015	325	325	314	317	9302500	328.52	307.32	300.453	290.79	45.98
27-05-2015	315	324	310	324	13504000	328.58	307.57	300.873	291.18	51.12
28-05-2015	324	324	314	316	21456600	328.14	307.7	301.24	291.505	45.76
29-05-2015	315	315	300	304	48893800	327.46	307.7	301.533	291.71	39.13
01-06-2015	303	308	297	299	9298600	326.56	307.64	301.8	291.895	36.74
03-06-2015	297	307	297	302	45383000	325.72	307.61	302.113	292.095	39.14
04-06-2015	302	312	300	300	12305700	324.92	307.62	302.393	292.275	38.10
05-06-2015	300	301	295	299	13524100	324.1	307.69	302.707	292.455	37.57
08-06-2015	295	303	293	295	8220600	323.24	307.66	302.993	292.62	35.42
09-06-2015	290	294	273	293	44431400	322.36	307.62	303.227	292.785	34.36
10-06-2015	293	297	285	293	11121900	321.68	307.65	303.473	292.965	34.36
11-06-2015	292	297	288	292	30208400	320.98	307.74	303.64	293.155	33.77
12-06-2015	293	294	274	280	19275500	320.06	307.71	303.773	293.29	27.68
15-06-2015	280	280	261	266	25415900	318.62	307.6	303.673	293.375	22.57
16-06-2015	266	275	263	271	17443400	317.34	307.61	303.573	293.48	27.71
17-06-2015	271	282	271	280	28878300	316.26	307.7	303.567	293.6	35.94
18-06-2015	280	282	276	280	5100600	315.1	307.71	303.627	293.685	35.94
19-06-2015	282	285	278	278	9188900	313.78	307.71	303.713	293.78	34.92
22-06-2015	280	287	279	280	5458100	312.62	307.82	303.787	293.885	36.86
23-06-2015	285	286	281	286	16685500	311.48	307.94	303.86	293.99	42.41
24-06-2015	286	289	284	284	9336500	310.32	308.05	303.833	294.105	41.11
25-06-2015	285	287	283	287	2769800	309.52	308.18	303.833	294.26	43.88
26-06-2015	284	285	280	282	8580600	308.7	308.28	303.747	294.395	40.46
29-06-2015	280	282	270	282	15441500	307.94	308.44	303.607	294.545	40.46
30-06-2015	282	286	274	286	39705600	307.16	308.68	303.48	294.725	44.47
01-07-2015	286	286	279	279	9123800	306.16	308.82	303.313	294.86	39.46
02-07-2015	279	284	271	272	36507800	304.96	308.85	303.12	294.955	35.19
03-07-2015	275	275	269	269	19869800	303.74	308.83	302.927	295.04	33.52
06-07-2015	265	268	262	265	22535500	302.46	308.72	302.7	295.115	31.37
07-07-2015	267	268	262	264	37468800	301.28	308.63	302.427	295.18	30.84
08-07-2015	263	263	258	258	17449700	300	308.49	302.113	295.21	27.80
09-07-2015	255	257	251	253	10344200	299	308.35	301.773	295.16	25.54
10-07-2015	254	261	253	256	37311600	297.92	308.22	301.413	295.125	29.26
13-07-2015	259	268	257	265	22208000	296.88	308.14	301.127	294.99	39.08
14-07-2015	266	276	266	269	15529500	295.72	308.12	300.873	294.885	42.88
15-07-2015	266	273	266	267	6752600	294.28	307.92	300.593	294.785	41.48
22-07-2015	268	274	267	273	13343700	293.12	307.79	300.293	294.775	47.04
23-07-2015	273	275	268	269	14173600	292.02	307.66	299.993	294.725	44.04
24-07-2015	269	274	268	269	6414500	290.9	307.55	299.787	294.68	44.04
27-07-2015	269	270	263	270	36771600	289.78	307.4	299.607	294.625	45.05
28-07-2015	265	266	257	260	13502700	288.42	307.07	299.393	294.57	37.68
29-07-2015	263	268	259	261	46537900	287.04	306.58	299.18	294.515	38.76
30-07-2015	265	265	259	260	10451000	285.76	306.13	298.973	294.47	38.05
31-07-2015	262	273	259	273	14938600	284.82	305.85	298.887	294.51	50.69
03-08-2015	273	273	257	261	25466300	283.54	305.43	298.733	294.53	42.14
04-08-2015	261	268	260	265	28785600	282.34	305.04	298.58	294.53	45.44
05-08-2015	265	272	265	272	20166300	281.42	304.7	298.38	294.585	50.74
06-08-2015	273	273	265	273	20409400	280.6	304.39	298.16	294.65	51.47
07-08-2015	272	272	265	265	9501800	279.7	303.94	297.893	294.68	45.68
10-08-2015	268	272	265	272	34028600	278.72	303.57	297.68	294.72	50.88
11-08-2015	273	275	260	272	42392100	277.82	303.17	297.487	294.795	50.88
12-08-2015	268	273	264	269	34702800	276.72	302.65	297.287	294.835	48.57
13-08-2015	269	272	268	269	13756400	275.78	301.96	297.06	294.875	48.57
14-08-2015	270	273	269	272	21127500	275.14	301.3	296.847	294.935	51.15
18-08-2015	270	273	265	269	12950200	274.54	300.55	296.607	294.985	48.53
19-08-2015	269	269	261	261	20325100	273.72	299.72	296.313	295.015	42.31
20-08-2015	259	262	255	257	5827600	272.86	298.89	296.033	295.01	39.58
21-08-2015	253	262	243	262	31400900	272.12	298.11	295.833	295.06	44.41
24-08-2015	255	261	233	241	22394600	271.04	297.14	295.453	295.005	32.61
25-08-2015	242	259	241	250	36658300	270.18	296.27	295.14	294.965	39.97
26-08-2015	247	259	241	259	12397000	269.5	295.59	294.933	294.98	46.29
27-08-2015	260	262	255	258	5468500	268.82	294.9	294.767	294.935	45.71
28-08-2015	258	263	245	252	47303900	268.26	294.16	294.56	294.895	42.31
31-08-2015	252	260	250	260	44459100	268.14	293.38	294.447	294.79	47.88
01-09-2015	255	255	241	245	48967800	267.62	292.48	294.28	294.585	40.07
02-09-2015	242	243	238	241	45403700	266.84	291.55	294.08	294.385	38.28
03-09-2015	244	245	239	239	15621500	266.02	290.56	293.813	294.225	37.38
04-09-2015	240	240	234	235	8659800	265.16	289.47	293.527	294.075	35.58
07-09-2015	235	235	219	220	26219900	263.96	288.29	293.2	293.83	29.78
08-09-2015	220	225	213	222	16317400	262.68	287.08	292.853	293.565	31.38
09-09-2015	225	228	219	219	35633600	261.38	285.85	292.493	293.22	30.27
10-09-2015	216	216	207	209	52723800	259.82	284.67	292.06	292.83	26.83
11-09-2015	209	214	207	207	10702700	258.32	283.51	291.627	292.39	26.19
14-09-2015	207	212	207	211	8743700	256.9	282.42	291.26	291.93	29.80
15-09-2015	213	213	207	210	17373900	255.38	281.27	290.913	291.455	29.41
16-09-2015	212	219	210	212	14760200	254.04	280.1	290.56	290.995	31.33
17-09-2015	214	217	211	216	8622000	252.92	278.94	290.207	290.57	35.13
18-09-2015	218	220	211	211	16553300	251.76	277.75	289.807	290.135	32.70
21-09-2015	211	215	211	214	9877100	250.74	276.6	289.393	289.71	35.58
22-09-2015	217	217	210	210	6421400	249.66	275.47	288.973	289.235	33.52
23-09-2015	209	215	204	206	11093800	248.62	274.31	288.533	288.74	31.55
25-09-2015	205	205	198	201	14568300	247.58	273.29	288.093	288.225	29.23
28-09-2015	199	199	186	191	5827200	246.28	272.1	287.573	287.63	25.25
29-09-2015	187	191	181	191	7785400	244.8	270.84	287.027	287.045	25.25
30-09-2015	192	196	190	192	12811600	243.26	269.49	286.5	286.47	26.41
01-10-2015	193	196	188	191	6396200	241.74	268.01	285.86	285.88	25.98
02-10-2015	191	192	188	192	6141600	240.12	266.62	285.233	285.25	27.27
05-10-2015	193	198	191	196	19618000	238.66	265.34	284.66	284.66	32.35
06-10-2015	199	202	196	197	26191800	237.22	264.06	284.107	284.145	33.60
07-10-2015	197	200	195	196	55426100	235.74	262.76	283.513	283.64	32.95
08-10-2015	197	216	196	214	67376300	234.82	261.62	282.987	283.25	51.35
09-10-2015	216	230	216	224	52031400	234.08	260.56	282.413	282.905	58.21
12-10-2015	224	229	211	211	24461400	233.1	259.43	281.787	282.505	48.61
13-10-2015	212	215	207	210	8163600	231.84	258.33	281.18	282.125	47.96
15-10-2015	211	221	210	220	14498300	231.02	257.28	280.627	281.805	54.55
16-10-2015	222	222	213	213	21438400	229.98	256.16	280.02	281.43	49.79
19-10-2015	216	219	209	209	11155300	228.72	255.07	279.373	280.965	47.26
20-10-2015	208	220	207	218	17341400	227.62	254.11	278.8	280.525	53.05
21-10-2015	219	236	219	229	59534000	226.9	253.3	278.26	280.145	58.98
22-10-2015	230	234	229	229	11534900	226.04	252.38	277.727	279.77	58.98
23-10-2015	231	239	231	237	16620300	225.34	251.58	277.227	279.45	62.93
26-10-2015	238	241	236	239	42885100	224.74	250.73	276.68	279.15	63.87
27-10-2015	239	246	239	243	9991900	224.22	250	276.047	278.85	65.73
28-10-2015	246	246	240	240	9748300	223.58	249.36	275.393	278.53	63.10
29-10-2015	240	241	225	227	10065400	222.74	248.64	274.613	278.14	53.17
30-10-2015	225	225	217	219	14334500	221.9	247.81	273.78	277.71	48.15
02-11-2015	216	217	212	212	3479900	221	246.93	272.927	277.275	44.22
03-11-2015	212	229	212	222	6533600	220.2	246.16	272.14	276.925	50.45
04-11-2015	222	226	218	220	11074700	219.78	245.41	271.353	276.535	49.26
05-11-2015	220	222	218	218	3882400	219.14	244.66	270.56	276.14	48.05
06-11-2015	221	225	217	218	2966200	218.32	243.91	269.833	275.78	48.05
09-11-2015	218	218	205	205	19514600	217.26	243.04	269.02	275.39	40.51
10-11-2015	207	211	205	208	6235200	216.38	242.32	268.233	275.015	42.74
11-11-2015	210	210	201	202	6256200	215.22	241.68	267.327	274.64	39.55
12-11-2015	205	206	199	200	8812900	214.32	240.97	266.427	274.29	38.51
13-11-2015	197	202	197	201	8185900	213.52	240.18	265.54	273.94	39.37
16-11-2015	198	201	191	198	6179000	212.7	239.36	264.607	273.535	37.68
17-11-2015	201	201	198	198	5559900	211.96	238.56	263.633	273.135	37.68
18-11-2015	200	201	196	196	4391500	211.48	237.72	262.687	272.77	36.47
19-11-2015	199	200	196	196	2979500	210.96	236.82	261.707	272.38	36.47
20-11-2015	198	206	198	204	27596500	210.66	236.02	260.787	272.035	44.71
23-11-2015	210	212	204	205	14957300	210.58	235.2	259.973	271.69	45.65
24-11-2015	205	208	203	204	1823200	210.52	234.42	259.18	271.35	44.83
25-11-2015	207	209	204	207	4733400	210.44	233.67	258.427	271.055	47.88
26-11-2015	207	209	205	205	2624300	210.34	232.86	257.627	270.77	46.05
27-11-2015	206	207	203	207	4621800	210.24	232.14	256.813	270.48	48.18
30-11-2015	206	206	197	198	12625300	209.88	231.4	255.92	270.125	40.44
01-12-2015	202	214	197	212	12529100	209.9	230.83	255.133	269.83	53.08
02-12-2015	213	223	213	219	23280300	210	230.37	254.4	269.545	57.89
03-12-2015	220	228	217	225	33568000	210.3	229.98	253.747	269.305	61.53
04-12-2015	219	223	216	219	11412100	210.56	229.59	253.06	269.04	56.29
07-12-2015	220	220	212	212	6592800	210.78	229.18	252.453	268.765	50.85
08-12-2015	211	212	202	202	15215500	211	228.64	251.733	268.43	44.26
10-12-2015	201	203	194	197	19089200	211.12	227.96	250.933	268.05	41.38
11-12-2015	198	198	190	194	10532400	211.16	227.21	250.047	267.665	39.70
14-12-2015	192	192	186	190	21519500	211.14	226.44	249.053	267.18	37.53
15-12-2015	192	193	186	189	19008600	211.08	225.6	248.107	266.695	36.98
16-12-2015	194	199	190	192	21661900	211	224.83	247.227	266.245	39.81
17-12-2015	195	197	190	190	24314300	210.86	224.04	246.327	265.795	38.57
18-12-2015	190	192	183	183	17148300	210.6	223.17	245.373	265.285	34.51
21-12-2015	184	191	183	187	15155700	210.06	222.44	244.433	264.755	38.49
22-12-2015	188	191	187	189	12874400	209.36	221.72	243.493	264.15	40.44
23-12-2015	190	195	189	193	14448400	209	221.05	242.62	263.59	44.25
28-12-2015	195	196	193	194	11951300	208.68	220.26	241.78	263.055	45.20
29-12-2015	194	194	189	189	8546000	208.06	219.54	240.873	262.485	41.42
30-12-2015	190	190	185	185	28521300	207.5	218.74	239.94	261.89	38.64
04-01-2016	186	190	184	184	10318600	207	217.86	239.047	261.28	37.95
05-01-2016	185	187	183	183	21541100	206.3	216.96	238.173	260.675	37.24
06-01-2016	185	187	184	184	16703200	205.4	216.15	237.333	260.045	38.48
07-01-2016	184	189	182	184	17558900	204.5	215.27	236.42	259.42	38.48
08-01-2016	185	186	180	181	26206100	203.38	214.36	235.513	258.765	36.00
11-01-2016	181	181	171	172	27111900	202.04	213.39	234.5	258.02	29.80
12-01-2016	173	175	172	173	38904500	200.64	212.43	233.547	257.195	31.22
13-01-2016	174	178	174	175	32885100	199.34	211.46	232.687	256.38	34.08
14-01-2016	173	174	165	171	25658900	198.22	210.48	231.833	255.515	31.27
15-01-2016	173	173	168	168	13185100	197.2	209.55	230.94	254.635	29.32
18-01-2016	168	168	161	162	13828900	196.2	208.6	230.02	253.745	25.85
19-01-2016	162	164	155	158	19864300	194.92	207.56	229.08	252.835	23.82
20-01-2016	157	157	151	151	20410000	193.54	206.66	228.12	251.9	20.75
21-01-2016	150	153	141	142	46686100	192.02	205.58	227.113	250.925	17.61
22-01-2016	143	144	128	132	122827900	190.3	204.31	226.04	249.95	14.91
25-01-2016	134	141	129	138	79199700	188.96	203.11	225.013	249.005	22.58
26-01-2016	140	143	133	137	46662400	187.54	201.96	224.06	248.06	22.22
27-01-2016	140	154	139	146	118080000	186.42	200.82	223.26	247.1	32.62
28-01-2016	146	164	146	159	120753000	185.6	199.96	222.513	246.22	44.22
29-01-2016	164	164	154	155	54121000	184.68	199.1	221.68	245.325	41.83
01-02-2016	157	158	144	145	46778800	183.62	198.16	220.78	244.36	36.53
02-02-2016	150	150	141	145	28061200	182.56	197.26	219.893	243.365	36.53
03-02-2016	142	148	142	143	21606400	181.5	196.49	218.98	242.39	35.48
04-02-2016	145	149	143	143	30228100	180.44	195.7	218.027	241.39	35.48
05-02-2016	143	150	143	147	31556000	179.3	194.98	217.113	240.415	39.49
09-02-2016	149	149	145	147	16827700	178.14	194.36	216.18	239.515	39.49
10-02-2016	149	156	148	149	54156800	177.04	193.78	215.293	238.645	41.60
11-02-2016	150	153	149	151	30642000	175.92	193.18	214.42	237.8	43.71
12-02-2016	151	153	149	150	19852800	174.82	192.58	213.513	236.925	42.87
15-02-2016	153	153	150	153	18367900	173.74	191.99	212.673	236.045	46.19
16-02-2016	154	163	153	155	77771200	172.88	191.38	211.893	235.16	48.34
17-02-2016	156	162	153	158	80787600	171.8	190.85	211.153	234.3	51.48
18-02-2016	159	171	159	165	98639800	170.72	190.36	210.487	233.48	57.90
19-02-2016	165	168	161	164	49042000	169.5	189.9	209.82	232.685	56.75
22-02-2016	165	169	163	166	28385000	168.44	189.5	209.207	231.905	58.53
23-02-2016	168	172	159	160	59594500	167.4	189.09	208.587	231.19	51.65
24-02-2016	159	162	156	158	18488200	166.52	188.76	207.933	230.43	49.56
25-02-2016	159	162	154	155	25188000	165.68	188.4	207.2	229.62	46.52
26-02-2016	157	158	151	153	24953100	164.86	188.01	206.427	228.75	44.56
29-02-2016	154	154	147	149	22155500	164.04	187.59	205.64	227.8	40.84
01-03-2016	150	155	149	155	26428800	163.36	187.22	204.853	226.92	47.86
02-03-2016	156	160	155	157	26697700	162.66	186.83	204.107	226.085	49.99
03-03-2016	158	163	156	161	78240500	162.08	186.47	203.387	225.265	54.04
04-03-2016	161	165	160	163	44403400	161.68	186.14	202.673	224.45	55.95
07-03-2016	165	167	160	160	44243900	161.14	185.6	202.007	223.61	52.42
08-03-2016	160	174	159	172	168210400	160.8	185.08	201.413	222.82	62.60
10-03-2016	175	182	173	175	130642600	160.44	184.72	200.847	222.075	64.63
11-03-2016	174	177	170	173	51707100	160.02	184.35	200.18	221.34	62.20
14-03-2016	173	185	173	182	102127900	159.88	183.97	199.653	220.625	68.03
15-03-2016	184	192	183	188	131955600	159.94	183.72	199.14	219.94	71.22
16-03-2016	188	192	180	184	94668200	159.94	183.47	198.553	219.27	66.46
17-03-2016	185	188	182	184	48899200	159.96	183.13	197.96	218.62	66.46
18-03-2016	185	186	178	182	58057500	159.92	182.66	197.407	217.98	63.98
21-03-2016	182	184	178	180	42107800	159.84	182.17	196.793	217.275	61.51
22-03-2016	180	183	177	181	69226200	159.84	181.61	196.187	216.595	62.30
23-03-2016	182	188	182	184	103031300	160.08	181.06	195.62	215.895	64.62
24-03-2016	184	186	179	180	58401200	160.22	180.43	195.027	215.215	59.36
28-03-2016	186	186	175	176	27499400	160.24	179.79	194.387	214.575	54.58
29-03-2016	176	178	173	174	26298600	160.3	179.26	193.753	213.95	52.31
30-03-2016	174	177	172	174	47777600	160.42	178.81	193.173	213.31	52.31
31-03-2016	175	177	167	167	57981800	160.52	178.36	192.573	212.645	44.75
01-04-2016	167	177	165	171	82955900	160.78	177.85	191.967	212.005	49.26
04-04-2016	172	179	171	174	98564800	161.24	177.39	191.52	211.4	52.40
05-04-2016	175	177	173	174	49827100	161.88	176.95	191.013	210.805	52.40
06-04-2016	175	191	175	190	201924500	163.04	176.67	190.553	210.29	65.57
07-04-2016	192	200	189	196	266624100	164.2	176.58	190.14	209.81	69.03
08-04-2016	195	197	191	191	63715300	165.28	176.41	189.733	209.365	63.32
11-04-2016	192	192	183	185	77438800	166.06	176.24	189.233	208.96	57.20
12-04-2016	186	194	183	190	87671200	166.68	176.14	188.867	208.555	60.62
13-04-2016	192	194	186	187	54429000	167.32	176	188.507	208.09	57.65
14-04-2016	188	189	182	183	25858100	168.08	175.85	188.133	207.605	53.86
15-04-2016	183	184	178	179	28083900	168.76	175.66	187.76	207.11	50.29
18-04-2016	179	184	176	179	52972600	169.48	175.49	187.487	206.605	50.29
19-04-2016	183	191	180	191	124674000	170.44	175.44	187.28	206.13	59.59
20-04-2016	192	201	192	194	197556100	171.38	175.34	187.113	205.68	61.53
21-04-2016	194	197	191	192	46619100	172.28	175.21	187	205.205	59.48
22-04-2016	192	194	190	191	26076700	173.12	175.08	186.893	204.75	58.44
25-04-2016	192	192	182	183	80572400	173.76	174.84	186.707	204.255	50.74
26-04-2016	183	185	178	180	63779100	174.36	174.59	186.507	203.725	48.18
27-04-2016	180	184	178	180	45089900	174.9	174.32	186.293	203.23	48.18
28-04-2016	182	184	174	175	71137000	175.3	174.09	186.02	202.745	43.89
29-04-2016	176	182	172	181	142593700	175.76	173.78	185.82	202.305	49.68
02-05-2016	183	184	173	176	48120900	175.98	173.35	185.567	201.86	45.47
03-05-2016	178	179	175	175	28208900	176.2	172.85	185.333	201.415	44.66
04-05-2016	175	175	168	171	56769300	176.3	172.37	185.1	200.98	41.46
09-05-2016	171	174	164	165	56255700	176.4	171.9	184.86	200.54	37.16
10-05-2016	164	167	161	164	31569700	176.52	171.52	184.68	200.08	36.48
11-05-2016	165	170	164	168	34549900	176.78	171.23	184.527	199.595	41.11
12-05-2016	171	174	168	170	46881700	177.12	170.99	184.38	199.1	43.34
13-05-2016	170	172	166	167	38886000	177.48	170.76	184.22	198.6	40.85
16-05-2016	167	168	164	165	12611200	177.68	170.52	184.04	198.06	39.23
17-05-2016	165	171	165	167	23692200	177.88	170.27	183.847	197.55	41.72
18-05-2016	166	168	163	165	30550800	177.96	170.02	183.633	197.03	39.95
19-05-2016	165	167	162	164	35913300	177.98	169.83	183.42	196.5	39.06
20-05-2016	164	166	161	166	32609500	178.1	169.62	183.1	196.03	41.85
23-05-2016	166	185	166	185	160993100	178.36	169.58	182.84	195.65	60.39
24-05-2016	186	192	182	185	174237400	178.56	169.5	182.667	195.275	60.39
25-05-2016	187	189	182	183	59040400	178.76	169.39	182.487	194.825	58.13
26-05-2016	184	189	182	187	82131700	178.86	169.37	182.267	194.455	61.25
27-05-2016	187	190	184	184	39527800	178.78	169.36	182.073	194.05	57.77
30-05-2016	185	190	184	186	66865300	178.82	169.38	181.92	193.62	59.43
31-05-2016	187	189	183	183	49027800	178.8	169.38	181.687	193.17	55.88
01-06-2016	184	186	180	182	74555100	178.8	169.36	181.373	192.755	54.71
02-06-2016	181	184	180	181	7495100	178.82	169.33	181.053	192.3	53.51
03-06-2016	182	184	181	183	19482800	178.86	169.35	180.693	191.855	55.62
06-06-2016	181	187	181	186	38625700	178.9	169.49	180.34	191.44	58.65
07-06-2016	187	199	187	197	169788400	179.24	169.73	180.033	191.08	67.43
08-06-2016	197	214	192	210	282033700	179.92	170.08	179.833	190.77	74.36
09-06-2016	200	216	200	206	88080600	180.56	170.43	179.693	190.455	69.46
10-06-2016	208	208	204	204	16512800	181.16	170.79	179.593	190.17	67.08
13-06-2016	206	210	199	204	33178100	181.9	171.21	179.54	189.905	67.08
14-06-2016	200	212	200	206	47716500	182.6	171.69	179.433	189.625	68.34
15-06-2016	208	208	202	206	21723900	183.24	172.24	179.34	189.45	68.34
16-06-2016	206	210	202	206	21274300	183.88	172.88	179.26	189.23	68.34
17-06-2016	206	210	204	206	33744700	184.2	173.62	179.18	188.965	68.34
20-06-2016	208	212	204	210	37464800	184.48	174.34	179.213	188.725	71.29
21-06-2016	210	212	206	206	48176300	184.78	175.03	179.2	188.495	64.79
22-06-2016	206	212	204	206	72069200	185.2	175.63	179.227	188.225	64.79
23-06-2016	204	208	197	198	46129200	185.36	176.02	179.213	187.99	53.48
24-06-2016	200	200	184	190	68992500	185.42	176.37	179.14	187.735	45.01
27-06-2016	185	198	185	192	31697000	185.6	176.84	179.1	187.5	47.26
28-06-2016	192	199	190	199	34709500	186	177.38	179.107	187.32	54.30
29-06-2016	202	208	200	204	44179900	186.5	177.99	179.16	187.24	58.56
30-06-2016	208	212	204	210	70638700	186.88	178.66	179.253	187.18	63.01
01-07-2016	212	224	210	212	75356600	187.24	179.31	179.307	187.145	64.38
11-07-2016	216	220	214	214	49099700	187.68	179.98	179.367	187.17	65.75
12-07-2016	218	220	214	214	52658300	188.14	180.63	179.433	187.205	65.75
13-07-2016	216	216	210	212	34362700	188.72	181.24	179.467	187.21	62.94
14-07-2016	214	214	212	214	11022300	189.4	181.88	179.527	187.23	64.57
15-07-2016	214	216	210	214	32505300	190.08	182.49	179.573	187.24	64.57
18-07-2016	216	222	214	218	67301200	190.94	183.12	179.707	187.25	67.85
19-07-2016	220	226	218	220	73310700	191.72	183.74	179.76	187.295	69.37
20-07-2016	220	222	218	220	14737400	192.6	184.29	179.767	187.325	69.37
21-07-2016	220	222	210	212	23614500	193.34	184.77	179.68	187.335	56.86
22-07-2016	210	212	208	210	40124000	194.12	185.21	179.62	187.355	54.23
25-07-2016	210	212	208	210	3608500	195.02	185.71	179.607	187.4	54.23
26-07-2016	210	214	210	214	20561600	196.02	186.27	179.687	187.515	58.67
27-07-2016	216	218	214	218	12512400	197.02	186.9	179.827	187.65	62.58
28-07-2016	220	222	214	216	8759900	197.94	187.53	179.973	187.77	59.54
29-07-2016	218	222	212	212	21517700	198.84	188.16	180.12	187.875	53.92
01-08-2016	216	224	214	220	57474500	199.94	188.81	180.327	188.015	61.71
02-08-2016	222	222	216	218	23881800	200.96	189.42	180.5	188.125	59.02
03-08-2016	218	238	218	234	174503400	202.34	190.15	180.793	188.31	70.20
04-08-2016	232	238	226	230	110412500	203.66	190.82	181.107	188.48	65.40
05-08-2016	230	238	228	232	81359900	204.98	191.54	181.407	188.57	66.63
08-08-2016	234	234	226	230	41234700	205.88	192.12	181.68	188.6	64.17
09-08-2016	230	232	218	218	39786800	206.54	192.55	181.847	188.635	51.83
10-08-2016	222	228	220	226	31668400	207.4	193.08	182.06	188.715	57.67
11-08-2016	226	232	222	228	37025400	208.22	193.54	182.32	188.755	59.01
12-08-2016	230	230	224	224	31600100	209.02	193.9	182.58	188.81	55.25
15-08-2016	224	228	218	220	18403000	209.7	194.26	182.82	188.865	51.70
16-08-2016	220	226	220	224	10354000	210.52	194.66	183.093	188.895	54.82
18-08-2016	220	226	220	220	15358500	211.28	195.04	183.333	188.85	51.25
19-08-2016	220	224	218	220	13982900	212.06	195.44	183.573	188.805	51.25
22-08-2016	224	224	220	224	9387200	212.88	195.87	183.86	188.74	54.68
23-08-2016	224	224	214	216	22039800	213.48	196.19	184.153	188.625	47.49
24-08-2016	220	220	216	220	12576100	213.94	196.59	184.467	188.51	50.96
25-08-2016	222	222	216	218	12848300	214.1	197.01	184.753	188.4	49.21
26-08-2016	220	220	212	216	23847500	214.3	197.43	185.053	188.345	47.45
29-08-2016	216	216	210	214	20922500	214.5	197.83	185.36	188.32	45.69
30-08-2016	214	214	208	214	16440100	214.7	198.3	185.707	188.33	45.69
31-08-2016	214	220	212	220	9998400	214.98	198.79	186.12	188.32	51.89
01-09-2016	222	222	210	212	11458500	215.1	199.17	186.527	188.28	44.59
02-09-2016	210	214	210	212	4798200	215.22	199.55	186.993	188.25	44.59
05-09-2016	216	216	210	212	26158500	215.34	199.77	187.527	188.22	44.59
06-09-2016	212	214	204	208	15183300	215.3	199.89	187.993	188.235	40.98
07-09-2016	208	212	206	206	14117300	215.3	200.04	188.453	188.225	39.27
08-09-2016	208	212	204	208	25088100	215.34	200.27	188.867	188.255	41.88
09-09-2016	208	210	202	206	11518100	215.5	200.43	189.18	188.285	40.03
13-09-2016	204	204	196	196	15996900	215.62	200.52	189.453	188.26	32.33
14-09-2016	195	195	186	189	24904200	215.56	200.58	189.747	188.215	28.24
15-09-2016	190	195	190	193	16710700	215.44	200.72	190.067	188.19	33.42
16-09-2016	193	198	192	193	32338000	215.22	200.86	190.4	188.175	33.42
19-09-2016	193	195	192	192	11552800	214.86	200.87	190.727	188.155	32.74
20-09-2016	193	193	186	187	25325500	214.36	200.8	190.993	188.07	29.48
21-09-2016	187	188	185	186	28964100	213.8	200.74	191.253	187.975	28.86
22-09-2016	189	192	184	184	26151300	213.2	200.67	191.487	187.875	27.61
23-09-2016	187	187	184	184	11278000	212.64	200.68	191.707	187.76	27.61
26-09-2016	183	186	182	182	16763100	212	200.7	191.92	187.645	26.29
27-09-2016	187	187	179	182	30279500	211.36	200.72	192.113	187.52	26.29
28-09-2016	172	185	172	182	24427500	210.64	200.79	192.293	187.44	26.29
29-09-2016	182	186	182	183	28895700	209.9	200.81	192.46	187.295	28.43
30-09-2016	183	199	182	189	143368800	209.28	200.94	192.62	187.145	39.71
03-10-2016	190	200	190	196	53563200	208.96	201.15	192.833	187	49.68
04-10-2016	204	204	194	196	24072700	208.68	201.4	193.033	186.885	49.68
05-10-2016	206	206	191	195	24085000	208.38	201.7	193.267	186.8	48.36
06-10-2016	185	195	185	192	32558100	207.94	201.98	193.493	186.75	44.52
07-10-2016	182	195	182	193	7050300	207.44	202.23	193.747	186.73	46.06
10-10-2016	183	196	183	192	20726000	206.96	202.45	194.007	186.72	44.72
11-10-2016	182	194	182	190	9315100	206.52	202.68	194.28	186.72	42.10
12-10-2016	190	191	187	187	12232800	205.86	202.9	194.493	186.71	38.45
13-10-2016	188	189	184	186	11484200	205.22	203.09	194.687	186.68	37.29
14-10-2016	186	190	184	188	9235600	204.3	203.32	194.867	186.67	41.12
17-10-2016	192	192	187	187	2283000	203.44	203.55	195.027	186.69	39.81
18-10-2016	187	202	187	196	64619700	202.72	203.85	195.267	186.735	53.99
19-10-2016	200	200	191	192	21987800	201.96	203.92	195.4	186.75	48.52
20-10-2016	192	193	189	189	8848800	201.38	203.96	195.493	186.73	44.85
21-10-2016	191	193	189	192	9941700	200.7	204.05	195.62	186.72	49.00
24-10-2016	194	197	192	195	15284900	200.04	204.13	195.707	186.75	52.83
25-10-2016	195	197	192	192	6960500	199.4	204.21	195.733	186.785	48.88
26-10-2016	192	192	190	190	6995700	198.8	204.25	195.773	186.815	46.39
27-10-2016	190	192	189	190	9313100	198.12	204.32	195.813	186.85	46.39
28-10-2016	190	194	190	190	6903800	197.52	204.4	195.867	186.88	46.39
31-10-2016	191	193	188	191	7007300	196.94	204.5	195.94	186.915	48.04
01-11-2016	191	197	191	197	34965600	196.4	204.64	196.047	186.995	56.67
02-11-2016	191	199	191	197	31868500	196.02	204.75	196.133	187.12	56.67
03-11-2016	194	197	191	192	19476300	195.46	204.7	196.213	187.215	48.83
04-11-2016	185	193	185	193	7797600	194.96	204.53	196.327	187.305	50.31
07-11-2016	190	197	190	194	10969700	194.52	204.41	196.46	187.42	51.82
08-11-2016	194	204	194	197	39380600	194.18	204.34	196.613	187.565	56.10
09-11-2016	197	199	187	191	51834600	193.72	204.21	196.773	187.71	47.08
10-11-2016	191	193	189	192	21523600	193.16	204.07	196.913	187.88	48.57
11-11-2016	191	196	186	187	22603300	192.66	203.88	197	188.06	42.19
14-11-2016	192	192	180	183	21205200	192.08	203.65	197.06	188.265	37.91
15-11-2016	185	188	181	181	7065800	191.46	203.4	197	188.51	35.94
16-11-2016	183	188	183	186	15284000	191.02	203.16	196.933	188.75	43.79
17-11-2016	188	188	184	186	9150000	190.62	202.96	196.9	188.995	43.79
18-11-2016	186	188	183	188	7027000	190.22	202.78	196.92	189.205	46.81
21-11-2016	190	190	184	186	2649700	189.82	202.66	196.893	189.34	44.25
22-11-2016	187	189	185	188	3370900	189.66	202.64	196.9	189.505	47.35
23-11-2016	188	188	186	186	1265400	189.6	202.58	196.92	189.71	44.68
24-11-2016	189	189	181	181	9388300	189.36	202.4	196.933	189.89	38.77
25-11-2016	185	185	180	181	9543400	189.12	202.17	196.947	190.08	38.77
28-11-2016	181	183	178	179	9867300	188.86	201.86	196.867	190.26	36.53
29-11-2016	179	183	179	180	7154800	188.72	201.54	196.773	190.425	38.45
30-11-2016	181	186	180	183	14356500	188.66	201.23	196.713	190.605	43.91
01-12-2016	185	185	180	180	8655300	188.58	200.89	196.64	190.76	40.08
02-12-2016	180	181	178	180	8615500	188.5	200.57	196.62	190.905	40.08
05-12-2016	181	182	178	179	6203900	188.44	200.22	196.613	191.05	38.77
06-12-2016	180	185	179	180	28471900	188.4	199.88	196.613	191.185	40.85
07-12-2016	180	180	178	179	49572900	188.34	199.49	196.64	191.305	39.41
08-12-2016	180	183	179	180	49547700	188.28	199.09	196.633	191.415	41.63
09-12-2016	183	184	177	178	23092900	188.06	198.67	196.647	191.48	38.59
13-12-2016	175	179	175	177	10383200	187.68	198.32	196.66	191.545	37.12
14-12-2016	178	178	172	173	28590800	187.22	197.95	196.673	191.58	31.92
15-12-2016	172	175	171	174	15349400	186.8	197.59	196.733	191.65	34.40
16-12-2016	174	176	173	176	13112900	186.48	197.21	196.813	191.74	39.16
19-12-2016	175	176	172	174	6640500	186.1	196.77	196.853	191.835	36.32
20-12-2016	173	174	171	172	6409400	185.7	196.33	196.867	191.93	33.69
21-12-2016	173	173	169	170	41911000	185.3	195.91	196.887	192.035	31.25
22-12-2016	168	172	167	171	15406500	184.98	195.42	196.927	192.115	33.83
23-12-2016	170	173	169	171	31606400	184.68	194.95	196.953	192.185	33.83
27-12-2016	171	176	170	175	18284700	184.42	194.36	197.02	192.255	43.64
28-12-2016	175	175	173	174	4331300	184.16	193.8	197.087	192.31	41.97
29-12-2016	174	177	172	173	17560700	183.7	193.21	197.133	192.375	40.30
30-12-2016	175	175	172	172	38791200	183.3	192.63	197.047	192.375	38.65
03-01-2017	172	174	170	173	39589300	182.98	192.18	196.967	192.365	41.24
04-01-2017	174	177	173	175	177828400	182.64	191.67	196.913	192.375	46.15
05-01-2017	176	176	172	172	11857000	182.18	191.11	196.813	192.325	40.66
06-01-2017	173	175	172	174	15499900	181.82	190.61	196.747	192.255	45.33
09-01-2017	175	184	174	176	179413200	181.54	190.17	196.68	192.215	49.59
10-01-2017	178	180	176	177	16050400	181.28	189.7	196.64	192.18	51.63
11-01-2017	179	179	175	177	27078300	181.02	189.27	196.607	192.155	51.63
12-01-2017	178	181	176	180	47407500	180.8	188.87	196.6	192.155	57.58
13-01-2017	180	184	177	180	47628400	180.46	188.43	196.58	192.15	57.58
16-01-2017	181	183	179	181	27741100	180.14	188.08	196.547	192.135	59.51
17-01-2017	181	182	176	177	22146600	179.84	187.65	196.413	192.12	49.77
18-01-2017	178	181	176	178	35931200	179.54	187.25	196.2	192.13	51.89
19-01-2017	178	181	177	178	9170300	179.22	186.87	196.013	192.15	51.89
20-01-2017	179	179	175	178	20877600	178.84	186.51	195.84	192.17	51.89
23-01-2017	178	178	174	175	11125800	178.52	186.12	195.647	192.21	44.81
24-01-2017	177	179	175	179	15540700	178.26	185.71	195.467	192.25	53.85
25-01-2017	179	180	177	179	12733100	178.1	185.38	195.287	192.275	53.85
26-01-2017	179	180	176	179	7652000	178.02	185.05	195.107	192.3	53.85
27-01-2017	179	181	176	179	12615300	177.98	184.72	194.927	192.245	53.85
30-01-2017	179	181	178	180	13865800	177.86	184.44	194.727	192.165	56.26
31-01-2017	180	181	179	179	10562600	177.72	184.17	194.547	192.105	53.27
01-02-2017	180	185	180	183	37050700	177.62	183.92	194.393	192.095	61.99
02-02-2017	186	192	183	190	64054300	177.7	183.76	194.34	192.095	71.88
03-02-2017	192	192	188	190	24421900	177.74	183.7	194.34	192.11	71.88
06-02-2017	191	194	189	191	84736500	177.84	183.72	194.333	192.15	73.04
07-02-2017	190	199	190	191	30305800	178.04	183.7	194.28	192.21	73.04
08-02-2017	191	192	186	188	11320500	178.18	183.65	194.173	192.255	63.86
09-02-2017	190	192	188	192	26602400	178.44	183.65	194.053	192.26	69.38
10-02-2017	192	195	192	193	26317600	178.7	183.71	193.927	192.255	70.59
13-02-2017	195	212	193	202	130359600	179.08	183.87	193.847	192.305	78.74
14-02-2017	202	206	202	206	52532600	179.6	184.09	193.793	192.38	81.23
16-02-2017	206	214	196	204	63117600	180.08	184.29	193.74	192.485	76.41
17-02-2017	204	208	200	202	14184000	180.54	184.49	193.66	192.595	71.83
20-02-2017	202	216	202	216	79772600	181.26	184.83	193.673	192.775	80.60
21-02-2017	218	220	212	214	48711800	181.96	185.15	193.647	192.97	76.92
22-02-2017	214	220	210	218	55477700	182.72	185.5	193.633	193.155	78.99
23-02-2017	218	218	212	214	22498700	183.44	185.75	193.593	193.345	72.03
24-02-2017	214	214	210	210	12194900	184.1	185.89	193.58	193.52	65.79
27-02-2017	210	212	206	210	17773800	184.84	186.03	193.58	193.715	65.79
28-02-2017	210	214	206	208	42875800	185.52	186.16	193.567	193.93	62.64
01-03-2017	208	210	202	204	25089300	186.08	186.28	193.5	194.13	56.79
02-03-2017	204	216	204	214	93168200	186.88	186.49	193.473	194.36	65.47
03-03-2017	212	218	210	214	75110700	187.72	186.71	193.46	194.58	65.47
06-03-2017	214	216	208	210	35855700	188.52	186.91	193.447	194.795	59.89
07-03-2017	210	212	210	212	6322600	189.34	187.16	193.393	195.03	61.65
08-03-2017	212	212	210	210	3345100	190.12	187.4	193.34	195.245	58.87
09-03-2017	212	212	204	206	28797200	190.74	187.58	193.153	195.45	53.65
10-03-2017	204	206	200	206	16046600	191.38	187.77	192.993	195.66	53.65
13-03-2017	206	206	202	204	6844100	192	187.85	192.807	195.85	51.03
14-03-2017	206	210	204	210	7285200	192.76	188.03	192.673	195.975	57.71
15-03-2017	210	210	206	210	4125500	193.5	188.24	192.62	196.1	57.71
16-03-2017	210	212	208	210	3684500	194.2	188.42	192.513	196.235	57.71
17-03-2017	220	220	208	216	16387200	195.08	188.63	192.433	196.38	63.86
20-03-2017	218	218	210	214	2478500	195.88	188.85	192.367	196.53	60.69
21-03-2017	212	214	210	212	7905900	196.6	189.07	192.313	196.66	57.61
22-03-2017	212	212	206	208	6234800	197.22	189.25	192.207	196.785	51.94
23-03-2017	208	212	206	208	4851000	197.84	189.43	192.127	196.915	51.94
24-03-2017	210	212	208	208	31325700	198.4	189.6	192.047	197.05	51.94
27-03-2017	212	212	208	208	9419700	198.96	189.71	191.94	197.175	51.94
29-03-2017	208	214	208	208	46527100	199.5	189.82	191.887	197.285	51.94
30-03-2017	210	214	208	210	22430700	200.16	190	191.82	197.35	55.14
31-03-2017	212	216	210	212	315923600	200.84	190.19	191.78	197.36	58.14
03-04-2017	214	240	214	220	214158100	201.68	190.45	191.807	197.43	67.51
04-04-2017	220	224	214	216	43299400	202.44	190.64	191.82	197.49	60.25
05-04-2017	216	226	216	224	51722700	203.42	190.97	191.887	197.59	67.72
06-04-2017	226	228	214	216	88667700	204.16	191.21	191.86	197.64	56.32
07-04-2017	216	220	214	218	18074400	204.94	191.52	191.9	197.7	58.21
10-04-2017	222	236	218	236	116966500	206.08	192.05	192.06	197.85	70.58
11-04-2017	238	250	236	250	145794100	207.5	192.74	192.313	198.07	76.43
12-04-2017	250	254	240	244	61137700	208.78	193.32	192.553	198.24	70.01
13-04-2017	246	248	238	240	12603000	210	193.86	192.78	198.41	66.03
17-04-2017	242	242	230	232	26875000	210.98	194.3	192.94	198.54	58.82
18-04-2017	232	242	232	234	21497700	211.86	194.78	193.127	198.72	60.00
20-04-2017	234	250	234	236	10049100	212.78	195.26	193.393	198.95	61.19
21-04-2017	238	238	234	234	10101400	213.64	195.74	193.693	199.16	59.28
25-04-2017	236	242	236	242	22218100	214.66	196.35	194.02	199.375	64.10
26-04-2017	244	246	236	236	7593400	215.62	196.9	194.307	199.535	58.51
27-04-2017	236	240	234	236	26187200	216.5	197.47	194.6	199.665	58.51
28-04-2017	236	240	232	234	11652400	217.32	198.01	194.913	199.775	56.60
02-05-2017	236	236	230	234	16432500	217.96	198.52	195.233	199.875	56.60
03-05-2017	234	236	230	234	12446500	218.52	199.06	195.567	199.975	56.60
04-05-2017	234	238	232	232	9813600	219.08	199.58	195.887	200.075	54.39
05-05-2017	232	234	220	226	34012300	219.56	200.05	196.18	200.135	48.29
08-05-2017	228	234	222	232	14621900	219.88	200.57	196.513	200.225	53.86
09-05-2017	234	248	232	238	41878100	220.36	201.16	196.887	200.325	58.66
10-05-2017	238	244	230	232	23196800	220.64	201.68	197.213	200.385	52.75
12-05-2017	230	238	230	234	13290300	221.04	202.24	197.513	200.455	54.40
15-05-2017	234	240	234	236	9425000	221.56	202.83	197.78	200.575	56.05
16-05-2017	238	238	232	236	16614000	222.08	203.46	198.047	200.705	56.05
17-05-2017	236	236	224	230	32994500	222.52	204.02	198.28	200.805	49.78
18-05-2017	228	234	224	226	22743500	222.96	204.52	198.507	200.865	46.08
19-05-2017	230	236	226	234	51056500	223.36	205.12	198.78	200.945	53.52
22-05-2017	236	246	236	242	41092800	223.92	205.82	199.113	201.075	59.54
23-05-2017	244	250	240	248	30210500	224.68	206.6	199.5	201.255	63.37
24-05-2017	248	250	244	246	30465000	225.36	207.35	199.893	201.385	61.29
26-05-2017	250	250	246	250	26368100	226.16	208.14	200.32	201.545	63.85
29-05-2017	252	260	248	256	26129000	227.16	208.95	200.773	201.655	67.33
30-05-2017	256	260	252	252	9849300	228.08	209.73	201.207	201.765	62.97
31-05-2017	252	268	246	268	41252000	229.36	210.68	201.687	201.945	71.05
02-06-2017	266	266	258	258	11227500	230.32	211.54	202.127	202.085	61.95
05-06-2017	258	260	254	256	3877900	231.24	212.37	202.573	202.275	60.29
06-06-2017	260	262	254	256	28804900	232.16	213.18	203	202.425	60.29
07-06-2017	260	260	252	256	4873100	232.96	214.02	203.407	202.565	60.29
08-06-2017	256	256	226	242	50752000	233.52	214.7	203.74	202.655	48.83
09-06-2017	242	242	236	240	18827500	234.08	215.34	204.073	202.755	47.45
12-06-2017	240	240	234	234	15936600	234.6	215.91	204.367	202.805	43.46
13-06-2017	234	238	230	230	20383100	235.04	216.44	204.633	202.855	40.98
14-06-2017	230	238	230	238	33159600	235.64	217.02	204.947	202.945	47.43
15-06-2017	238	246	234	242	25484100	236.32	217.64	205.247	203.035	50.35
16-06-2017	242	242	222	240	39515700	236.96	218.23	205.533	203.155	48.89
19-06-2017	240	240	230	230	3862600	237.36	218.76	205.787	203.205	42.28
20-06-2017	230	236	230	234	4245700	237.8	219.32	206.06	203.285	45.45
21-06-2017	234	240	228	240	24484800	238.2	219.94	206.367	203.405	49.91
22-06-2017	240	240	234	234	4137300	238.56	220.5	206.613	203.505	45.87
03-07-2017	236	244	234	242	11937700	238.92	221.17	206.953	203.645	51.50
04-07-2017	244	248	240	244	22387500	239.48	221.82	207.3	203.765	52.82
05-07-2017	244	252	244	246	19689700	240.04	222.49	207.693	203.935	54.17
06-07-2017	246	260	246	256	91362600	240.44	223.26	208.18	204.155	60.26
07-07-2017	256	258	246	246	11548500	240.36	223.93	208.613	204.325	52.71
10-07-2017	246	248	240	242	6183800	240.32	224.55	208.987	204.495	50.01
11-07-2017	250	250	242	248	4498800	240.48	225.24	209.4	204.705	53.83
12-07-2017	248	256	246	252	18377300	240.88	225.93	209.827	204.925	56.23
13-07-2017	252	254	246	248	12137200	241.16	226.51	210.24	205.135	53.25
14-07-2017	248	250	246	250	2592000	241.44	227.11	210.653	205.405	54.55
17-07-2017	250	250	246	248	5741300	241.72	227.68	211.067	205.7	52.97
18-07-2017	248	250	246	246	4150800	241.8	228.23	211.5	205.965	51.36
19-07-2017	246	248	246	248	8333600	242.04	228.83	211.947	206.24	52.90
20-07-2017	246	254	246	250	12725600	242.32	229.41	212.42	206.53	54.45
21-07-2017	250	252	248	248	11817500	242.6	229.96	212.873	206.835	52.58
24-07-2017	248	254	248	250	44707700	242.92	230.44	213.32	207.155	54.27
25-07-2017	250	254	248	248	11945600	243.2	230.86	213.773	207.475	52.27
26-07-2017	248	254	248	250	10066500	243.56	231.32	214.24	207.805	54.09
27-07-2017	250	252	248	252	14643900	244.08	231.82	214.727	208.155	55.91
28-07-2017	252	254	250	252	16127100	244.48	232.18	215.207	208.505	55.91
31-07-2017	252	254	250	250	13171400	244.72	232.54	215.68	208.845	53.46
01-08-2017	250	252	238	242	55322500	244.92	232.78	216.093	209.14	44.97
02-08-2017	242	246	240	244	3481900	245.12	233.08	216.533	209.415	47.22
03-08-2017	244	252	242	252	31733300	245.44	233.5	217.033	209.695	55.15
04-08-2017	252	252	248	248	24360100	245.68	233.88	217.533	209.955	51.02
07-08-2017	250	252	246	250	22801800	246.08	234.3	218.04	210.23	52.92
08-08-2017	250	252	250	250	5533300	246.56	234.76	218.533	210.52	52.92
09-08-2017	252	254	248	250	20574500	246.88	235.12	219.04	210.805	52.92
10-08-2017	254	254	248	250	23557900	247.04	235.48	219.56	211.095	52.92
11-08-2017	250	254	244	250	20260000	247.08	235.88	220.093	211.395	52.92
14-08-2017	250	254	248	248	2136800	247.12	236.24	220.607	211.7	50.11
15-08-2017	254	254	248	252	63530800	247.16	236.66	221.147	212.03	55.23
16-08-2017	254	254	250	252	35272200	247.08	237.12	221.66	212.35	55.23
18-08-2017	252	254	250	252	11813100	247.08	237.58	222.18	212.675	55.23
21-08-2017	250	254	248	250	14474600	246.72	238.04	222.693	212.945	51.90
22-08-2017	250	254	248	250	11560900	246.56	238.44	223.213	213.235	51.90
23-08-2017	250	252	246	248	16376700	246.4	238.82	223.713	213.53	48.51
24-08-2017	248	250	242	244	12706600	246.16	239.16	224.173	213.79	42.53
25-08-2017	244	246	242	244	7605600	245.92	239.44	224.653	214.035	42.53
28-08-2017	244	250	244	246	2019400	246	239.76	225.133	214.305	46.37
29-08-2017	246	250	246	248	4772400	246.16	240.12	225.613	214.595	49.96
30-08-2017	250	250	246	250	4871200	246.48	240.54	226.1	214.895	53.33
31-08-2017	250	250	244	248	4030800	246.84	240.94	226.573	215.185	49.73
04-09-2017	248	248	246	248	996900	247.04	241.34	227.027	215.47	49.73
05-09-2017	248	250	242	244	3557000	247.08	241.7	227.453	215.705	42.98
06-09-2017	244	244	238	240	5328200	247.08	242.02	227.847	215.92	37.51
07-09-2017	240	242	238	240	12189800	247.28	242.32	228.267	216.16	37.51
08-09-2017	240	240	236	238	15110500	247.36	242.58	228.667	216.385	34.93
11-09-2017	238	240	236	240	5288500	247.36	242.78	229.08	216.615	39.42
12-09-2017	240	240	238	240	3555100	247.48	243.02	229.493	216.83	39.42
13-09-2017	240	240	234	236	4167200	247.36	243.14	229.9	217.055	33.98
14-09-2017	236	240	234	238	5795300	247.24	243.36	230.293	217.285	38.54
15-09-2017	240	240	234	238	3854500	247.08	243.56	230.687	217.54	38.54
18-09-2017	238	238	234	238	3438700	246.72	243.58	231.08	217.815	38.54
19-09-2017	238	240	236	238	17216300	246.56	243.46	231.473	218.1	38.54
20-09-2017	238	246	236	240	9969500	246.52	243.42	231.873	218.37	43.77
22-09-2017	240	268	240	264	111672500	246.84	243.66	232.44	218.76	73.22
25-09-2017	264	266	250	252	30322700	246.84	243.86	232.9	219.08	57.11
26-09-2017	252	252	246	248	7830200	246.84	244	233.287	219.39	52.93
27-09-2017	248	248	240	242	9867400	246.68	244.06	233.633	219.66	47.34
28-09-2017	240	244	240	242	4844300	246.56	244.14	233.973	219.94	47.34
29-09-2017	240	244	240	244	6406200	246.52	244.16	234.327	220.255	49.41
02-10-2017	244	248	242	242	6474700	246.4	244.22	234.687	220.56	47.40
03-10-2017	244	252	240	244	35682600	246.28	244.3	235.033	220.885	49.60
04-10-2017	246	252	244	246	8440500	246.24	244.42	235.387	221.215	51.78
05-10-2017	246	248	240	242	5576400	246.08	244.5	235.653	221.51	47.38
06-10-2017	248	248	240	242	2736900	245.96	244.58	235.893	221.82	47.38
09-10-2017	242	242	240	242	8630200	245.8	244.68	236.147	222.13	47.38
10-10-2017	242	242	238	238	9071600	245.52	244.8	236.387	222.425	42.83
11-10-2017	238	242	238	242	16450800	245.32	244.9	236.56	222.735	48.18
12-10-2017	242	242	238	240	9250400	245.12	244.92	236.733	223.04	45.87
13-10-2017	238	240	236	236	15976800	245	244.96	236.853	223.32	41.57
16-10-2017	242	242	238	240	6257800	244.92	245.02	237.027	223.63	46.93
17-10-2017	240	242	238	238	8241800	244.64	245.04	237.213	223.935	44.72
18-10-2017	240	240	238	238	18586300	244.44	245.06	237.4	224.26	44.72
19-10-2017	240	242	236	236	8641500	244.16	245.12	237.587	224.57	42.41
20-10-2017	236	240	236	238	1810900	243.92	245.24	237.813	224.88	45.45
23-10-2017	238	240	238	240	7188100	243.72	245.3	237.987	225.21	48.38
24-10-2017	240	240	236	238	7960500	243.48	245.26	238.147	225.54	45.73
25-10-2017	238	240	236	238	18924400	243.24	245.16	238.333	225.88	45.73
26-10-2017	238	240	236	238	10117900	243.04	245.08	238.507	226.215	45.73
27-10-2017	238	240	236	236	10260500	242.72	244.94	238.68	226.54	42.80
30-10-2017	236	240	236	238	27649600	242.44	244.76	238.893	226.855	46.49
31-10-2017	238	240	236	236	33582500	242.12	244.6	239.093	227.165	43.47
01-11-2017	236	246	236	244	181301900	242	244.36	239.36	227.52	55.83
02-11-2017	246	248	238	238	9259000	241.76	244.16	239.547	227.85	47.45
03-11-2017	240	248	238	246	9538000	241.72	244.06	239.787	228.215	56.77
06-11-2017	246	248	244	246	5898200	241.76	243.96	240.027	228.57	56.77
07-11-2017	246	248	240	246	10828200	241.8	243.86	240.227	228.94	56.77
08-11-2017	246	258	244	254	27424500	241.96	243.98	240.493	229.34	64.60
09-11-2017	254	258	248	250	5178400	242	244.08	240.747	229.71	58.86
10-11-2017	250	252	246	246	3231800	241.92	244.2	241	230.055	53.72
13-11-2017	246	250	246	246	3194000	241.88	244.36	241.253	230.4	53.72
14-11-2017	248	254	246	250	9023100	241.92	244.48	241.533	230.75	57.97
15-11-2017	250	254	246	246	4541400	241.96	244.52	241.787	231.08	52.75
16-11-2017	246	250	242	250	5347200	242.16	244.62	242.067	231.425	56.93
17-11-2017	246	252	244	248	9305700	242.32	244.8	242.32	231.78	54.34
20-11-2017	248	250	244	246	3993100	242.48	244.92	242.547	232.12	51.80
21-11-2017	246	246	244	246	2260800	242.6	244.98	242.72	232.46	51.80
22-11-2017	246	246	240	244	11945700	242.68	245.08	242.907	232.79	49.14
23-11-2017	240	244	240	242	1653100	242.8	245.08	243.027	233.125	46.56
24-11-2017	242	242	238	240	2677700	242.84	245.04	243.187	233.43	44.07
27-11-2017	242	242	238	238	6552000	242.84	244.96	243.32	233.725	41.68
28-11-2017	238	240	234	236	7172000	242.8	244.76	243.32	234.01	39.37
29-11-2017	236	240	234	240	3257100	242.84	244.7	243.253	234.315	45.83
30-11-2017	238	240	236	240	13591900	242.84	244.68	243.227	234.615	45.83
04-12-2017	242	244	236	238	4810600	242.32	244.58	243.213	234.91	43.16
05-12-2017	236	238	234	236	21428800	242	244.42	243.24	235.175	40.62
06-12-2017	236	240	234	238	9803700	241.8	244.32	243.267	235.415	44.16
07-12-2017	240	240	236	238	5878500	241.72	244.2	243.28	235.655	44.16
08-12-2017	238	240	238	240	3209700	241.68	244.12	243.32	235.9	47.78
11-12-2017	240	240	236	238	7243200	241.56	244.04	243.293	236.135	44.66
12-12-2017	236	238	236	238	1615900	241.48	243.94	243.307	236.385	44.66
13-12-2017	238	238	236	238	806300	241.36	243.82	243.32	236.615	44.66
14-12-2017	236	238	234	236	9620300	241.16	243.7	243.333	236.83	41.30
15-12-2017	236	236	220	228	33002200	240.88	243.48	243.293	236.96	31.18
18-12-2017	230	232	228	232	10972300	240.68	243.32	243.28	237.09	39.20
19-12-2017	230	232	228	232	9673800	240.48	243.14	243.28	237.23	39.20
20-12-2017	228	232	228	230	2058300	240.32	242.92	243.307	237.37	36.72
21-12-2017	230	236	230	232	2518800	240.12	242.72	243.307	237.45	40.76
22-12-2017	234	236	232	232	2909000	239.96	242.54	243.267	237.54	40.76
27-12-2017	234	238	232	236	4351100	239.96	242.48	243.293	237.63	48.40
28-12-2017	236	240	234	236	7298600	239.88	242.4	243.307	237.74	48.40
29-12-2017	236	248	234	248	33162200	240.08	242.36	243.387	237.93	64.38
02-01-2018	244	248	238	238	5506900	240.08	242.26	243.4	238.07	50.38
03-01-2018	240	240	234	236	8702700	240.08	242.12	243.44	238.21	48.12
04-01-2018	236	240	236	238	11916000	240.08	242	243.52	238.38	50.51
05-01-2018	238	238	234	234	6090700	239.96	241.84	243.52	238.48	45.96
08-01-2018	238	240	230	234	19442300	239.88	241.68	243.467	238.58	45.96
09-01-2018	232	238	230	234	20276900	239.8	241.52	243.373	238.7	45.96
10-01-2018	234	238	230	236	15357900	239.76	241.4	243.307	238.82	48.84
11-01-2018	236	238	230	234	12741300	239.72	241.22	243.2	238.94	46.19
12-01-2018	234	236	234	234	5437600	239.64	241.04	243.053	239.08	46.19
15-01-2018	234	238	232	236	4772300	239.64	240.88	242.947	239.23	49.37
16-01-2018	236	236	232	234	7682000	239.44	240.72	242.72	239.38	46.41
17-01-2018	236	240	232	234	12454600	239.36	240.56	242.56	239.5	46.41
18-01-2018	234	236	230	230	7058500	239.04	240.38	242.387	239.6	40.75
19-01-2018	230	234	230	232	44954500	238.76	240.26	242.227	239.71	44.40
22-01-2018	234	236	232	232	12521900	238.48	240.14	242.067	239.79	44.40
23-01-2018	232	238	232	234	29292700	238.08	240.02	242.013	239.89	48.11
24-01-2018	234	240	232	238	20903400	237.84	239.92	242	240.02	54.63
25-01-2018	238	288	238	274	245095800	238.4	240.16	242.267	240.35	79.55
26-01-2018	274	292	268	280	154986600	239.08	240.48	242.6	240.71	81.38
29-01-2018	280	292	274	290	65643100	239.88	240.9	242.947	241.12	83.97
30-01-2018	290	296	280	282	77975800	240.6	241.28	243.213	241.49	75.00
31-01-2018	280	320	276	300	206382400	241.6	241.88	243.613	241.95	80.14
01-02-2018	300	308	298	302	33536300	242.68	242.5	244.093	242.41	80.62
02-02-2018	302	308	296	296	31096100	243.68	243.08	244.507	242.83	74.82
05-02-2018	290	304	284	296	54388700	244.68	243.64	244.88	243.21	74.82
06-02-2018	288	292	270	274	48289200	245.28	243.98	245.147	243.5	57.29
07-02-2018	278	288	268	268	37609900	245.8	244.3	245.32	243.72	53.60
08-02-2018	270	280	270	276	15271300	246.52	244.68	245.533	244.02	57.52
09-02-2018	270	282	266	278	21928300	247.32	245.08	245.747	244.32	58.47
12-02-2018	282	286	276	280	21599800	248.2	245.5	245.907	244.54	59.44
13-02-2018	282	290	276	276	54415900	248.92	245.88	246.107	244.67	56.59
14-02-2018	276	278	268	274	24853900	249.6	246.22	246.32	244.82	55.16
15-02-2018	274	274	266	272	52691100	250.28	246.3	246.48	244.98	53.70
19-02-2018	272	274	268	270	13284900	250.96	246.48	246.6	245.17	52.22
20-02-2018	272	276	270	272	22963600	251.64	246.72	246.76	245.36	53.60
21-02-2018	276	280	272	276	21723600	252.4	247.06	246.933	245.56	56.32
22-02-2018	278	286	272	276	46830500	253.12	247.4	247.12	245.77	56.32
23-02-2018	276	278	268	268	20937800	253.72	247.64	247.267	245.9	49.57
26-02-2018	268	274	268	268	26979400	254.32	247.9	247.4	246.06	49.57
27-02-2018	270	272	264	264	22059300	254.84	248.1	247.493	246.2	46.35
28-02-2018	264	276	262	276	29073000	255.64	248.4	247.68	246.41	55.66
01-03-2018	276	280	272	276	6229400	256.6	248.74	247.853	246.62	55.66
02-03-2018	276	276	268	270	10920000	257.36	249.02	248	246.8	50.57
05-03-2018	270	272	264	268	17675700	258.08	249.28	248.12	246.98	48.97
06-03-2018	266	268	254	256	56739000	258.6	249.46	248.147	247.13	40.63
07-03-2018	256	258	246	248	39297100	258.92	249.52	248.12	247.21	36.20
08-03-2018	250	270	242	258	80567400	259.44	249.7	248.173	247.31	44.36
09-03-2018	260	262	250	252	29536500	259.76	249.86	248.24	247.41	40.97
12-03-2018	256	260	252	260	12327400	260.24	250.06	248.347	247.54	46.81
13-03-2018	258	260	250	252	27746500	260.32	250.2	248.347	247.62	42.31
14-03-2018	254	256	246	254	15051400	260.64	250.36	248.387	247.71	43.76
15-03-2018	256	256	248	256	7410500	261.04	250.56	248.427	247.84	45.25
16-03-2018	256	256	248	248	13478800	261.24	250.66	248.413	247.95	40.62
19-03-2018	248	250	246	246	6008700	261.48	250.72	248.387	248.01	39.53
20-03-2018	250	252	240	244	15103900	261.68	250.78	248.347	248.02	38.42
21-03-2018	246	256	246	250	14394500	262	250.9	248.347	248.03	43.54
22-03-2018	250	256	248	248	6709400	262.24	251	248.347	248.04	42.28
23-03-2018	242	252	240	248	10675100	262.52	251.12	248.32	248.03	42.28
26-03-2018	248	252	244	248	4204700	262.8	251.22	248.293	247.99	42.28
27-03-2018	250	252	246	248	11446700	263.04	251.34	248.267	247.97	42.28
28-03-2018	248	248	240	244	8485700	263.24	251.34	248.227	247.85	39.22
29-03-2018	246	250	240	248	6150700	263.52	251.44	248.213	247.8	43.61
02-04-2018	252	260	248	256	14283300	264.04	251.54	248.267	247.8	51.20
03-04-2018	256	258	252	256	7599400	264.52	251.64	248.347	247.8	51.20
04-04-2018	256	258	250	250	17418500	264.88	251.68	248.387	247.77	45.84
05-04-2018	250	256	242	246	10594800	265.12	251.6	248.387	247.79	42.63
06-04-2018	246	250	244	250	2904800	265.36	251.6	248.4	247.84	46.65
09-04-2018	244	256	244	256	6710700	265	251.7	248.44	247.95	52.08
10-04-2018	256	256	246	250	3253300	264.4	251.74	248.453	248.05	46.94
11-04-2018	252	252	246	250	7656800	263.6	251.74	248.467	248.11	46.94
12-04-2018	250	254	248	250	9686200	262.96	251.78	248.507	248.15	46.94
13-04-2018	252	256	252	252	5001900	262	251.8	248.587	248.21	49.03
16-04-2018	252	258	248	254	10643200	261.04	251.86	248.68	248.33	51.11
17-04-2018	254	258	252	254	3168200	260.2	251.94	248.787	248.43	51.11
18-04-2018	254	262	252	254	27909500	259.36	252.02	248.88	248.5	51.11
19-04-2018	254	260	252	256	31478800	259	252.14	248.987	248.61	53.48
20-04-2018	256	258	252	254	27587000	258.72	252.26	249.107	248.67	50.83
23-04-2018	254	256	252	256	24470100	258.32	252.42	249.227	248.73	53.32
24-04-2018	256	256	246	246	15062000	257.68	252.5	249.28	248.73	41.88
25-04-2018	246	248	242	244	15849000	256.96	252.58	249.32	248.67	40.03
26-04-2018	244	244	232	232	26709000	256.08	252.5	249.28	248.6	31.15
27-04-2018	236	242	236	236	24885600	255.32	252.46	249.253	248.57	36.23
30-04-2018	238	242	234	236	11667400	254.6	252.44	249.067	248.51	36.23
02-05-2018	238	238	234	238	8441400	253.96	252.46	248.973	248.44	38.85
03-05-2018	238	238	234	234	10895800	253.2	252.42	248.88	248.37	35.69
04-05-2018	234	238	234	236	6618000	252.4	252.4	248.84	248.3	38.39
07-05-2018	236	240	228	236	18639700	251.6	252.36	248.8	248.24	38.39
08-05-2018	234	236	226	230	31094800	250.84	252.28	248.707	248.16	33.50
09-05-2018	230	232	226	230	5863400	250.08	252.2	248.627	248.07	33.50
11-05-2018	232	246	228	230	21730800	249.4	252.12	248.533	247.97	33.50
14-05-2018	226	232	222	230	11208500	248.48	252.06	248.427	247.88	33.50
15-05-2018	230	232	226	230	13935300	247.56	252.08	248.347	247.78	33.50
16-05-2018	230	230	224	226	19324800	246.68	252.02	248.24	247.67	29.84
17-05-2018	226	238	226	230	15086700	245.92	252	248.16	247.57	37.23
18-05-2018	234	240	222	226	14951400	245.32	251.96	248.08	247.44	33.44
21-05-2018	226	226	218	220	22141300	244.76	251.84	247.933	247.28	28.71
22-05-2018	220	224	218	220	11553800	244	251.72	247.8	247.13	28.71
23-05-2018	220	226	214	214	5475800	243.24	251.5	247.653	246.99	24.66
24-05-2018	218	224	218	220	78960300	242.44	251.34	247.52	246.87	34.59
25-05-2018	222	222	218	220	92889600	241.8	251.06	247.4	246.71	34.59
28-05-2018	220	228	218	224	54365900	241.2	250.92	247.307	246.59	40.64
30-05-2018	224	240	220	226	71173100	240.6	250.82	247.24	246.47	43.45
31-05-2018	228	230	220	222	39853300	240.08	250.66	247.133	246.33	39.42
04-06-2018	224	226	220	226	30762900	239.68	250.58	247.04	246.21	44.92
05-06-2018	226	228	220	222	166915700	239.24	250.46	246.933	246.07	40.92
06-06-2018	222	228	222	226	9019000	238.76	250.38	246.853	245.95	46.09
07-06-2018	226	228	224	224	6695800	238.28	250.26	246.76	245.83	44.02
08-06-2018	224	236	222	222	60575100	237.76	250.14	246.667	245.68	41.98
20-06-2018	222	226	220	224	35627100	237.28	250.04	246.573	245.54	44.73
21-06-2018	224	232	224	226	15062100	236.84	249.94	246.507	245.41	47.42
22-06-2018	226	226	222	224	10126600	236.44	249.84	246.373	245.28	45.06
25-06-2018	226	226	216	218	44928500	235.84	249.68	246.24	245.12	38.83
26-06-2018	218	220	214	218	6150600	235.08	249.56	246.053	244.97	38.83
27-06-2018	220	220	214	218	10406700	234.32	249.42	245.867	244.84	38.83
28-06-2018	218	218	210	210	17379800	233.52	249.2	245.627	244.67	31.55
29-06-2018	212	212	204	204	10198400	232.68	248.9	245.293	244.46	27.41
02-07-2018	208	210	204	208	5356300	231.84	248.6	245.013	244.26	33.67
03-07-2018	208	208	202	204	15111000	230.8	247.9	244.733	244.03	30.81
04-07-2018	204	206	202	204	2534200	229.88	247.14	244.453	243.81	30.81
05-07-2018	204	204	200	202	7972400	228.92	246.26	244.133	243.58	29.36
06-07-2018	202	204	200	202	3931800	227.96	245.46	243.84	243.37	29.36
09-07-2018	204	208	200	206	4075600	227.04	244.52	243.547	243.2	36.30
10-07-2018	206	214	206	212	7344100	226.2	243.62	243.307	243.06	45.02
11-07-2018	212	222	206	214	13428100	225.4	242.8	243.093	242.94	47.59
12-07-2018	214	220	212	214	994900	224.6	241.98	242.88	242.81	47.59
13-07-2018	216	218	210	210	3957600	223.68	241.34	242.653	242.66	42.93
16-07-2018	210	210	206	206	1456700	222.72	240.72	242.413	242.51	38.83
17-07-2018	208	212	206	212	7613000	221.84	240.08	242.227	242.38	47.00
18-07-2018	214	214	208	208	19877600	221.08	239.38	242.027	242.23	42.89
19-07-2018	208	210	204	204	17798900	220.28	238.62	241.813	242.06	39.20
20-07-2018	204	206	204	206	1707500	219.76	237.92	241.587	241.9	41.89
23-07-2018	206	208	204	208	3833100	219.2	237.26	241.373	241.74	44.54
24-07-2018	208	210	206	206	3636300	218.6	236.6	241.16	241.45	42.46
25-07-2018	208	208	204	204	3740500	217.92	235.94	240.947	241.21	40.42
26-07-2018	204	210	204	206	3429100	217.36	235.28	240.733	241	43.35
27-07-2018	208	208	204	208	5846000	216.8	234.6	240.533	240.83	46.19
30-07-2018	208	214	206	206	7305900	216.2	233.9	240.307	240.65	43.82
31-07-2018	208	210	204	204	5035400	215.68	233.26	240.08	240.45	41.53
01-08-2018	204	212	204	208	10828400	215.24	232.66	239.88	240.28	47.45
02-08-2018	210	218	208	208	20333300	214.8	232.1	239.68	240.1	47.45
03-08-2018	210	216	208	210	12787500	214.4	231.44	239.507	239.92	50.37
06-08-2018	212	214	208	210	15475400	214	230.78	239.387	239.76	50.37
07-08-2018	212	212	208	210	3417400	213.68	230.18	239.24	239.6	50.37
08-08-2018	210	212	208	210	30194700	213.28	229.6	239.093	239.44	50.37
09-08-2018	212	212	208	210	10416300	212.96	229.14	238.96	239.3	50.37
10-08-2018	212	212	208	210	7189800	212.76	228.76	238.813	239.14	50.37
13-08-2018	210	210	202	206	24806700	212.48	228.24	238.64	238.97	42.93
14-08-2018	206	208	200	202	17745300	212.24	227.74	238.413	238.8	37.04
15-08-2018	204	206	200	204	6545500	211.92	227.18	238.2	238.62	41.37
16-08-2018	204	206	202	204	19906300	211.6	226.7	237.907	238.45	41.37
20-08-2018	206	208	204	206	16755800	211.24	226.22	237.693	238.29	45.71
21-08-2018	208	208	204	206	11596800	210.84	225.72	237.493	238.14	45.71
23-08-2018	206	208	204	206	34063700	210.52	225.3	237.28	237.98	45.71
24-08-2018	206	208	204	206	10899300	210.12	224.9	237.093	237.81	45.71
27-08-2018	206	208	204	204	12026700	209.76	224.5	236.893	237.64	41.57
28-08-2018	206	208	204	206	100344800	209.36	224.06	236.707	237.48	46.76
29-08-2018	208	208	204	206	9937300	209	223.64	236.507	237.32	46.76
30-08-2018	206	214	204	206	62924300	208.68	223.22	236.32	237.17	46.76
31-08-2018	204	206	200	204	43567400	208.28	222.78	236.12	237	42.09
03-09-2018	204	212	202	208	60111000	207.92	222.38	235.933	236.86	52.33
04-09-2018	212	226	206	210	299818800	207.64	222.04	235.773	236.69	56.48
05-09-2018	210	210	198	204	92928700	207.36	221.6	235.573	236.52	44.09
06-09-2018	202	206	200	200	32444600	207	221.04	235.373	236.29	38.10
07-09-2018	200	204	200	202	10045900	206.68	220.5	235.173	236.07	42.32
10-09-2018	202	202	199	200	20305700	206.48	220	234.96	235.84	39.42
12-09-2018	200	202	198	199	19607500	206.38	219.53	234.727	235.565	38.02
13-09-2018	200	210	199	206	74025800	206.34	219.09	234.513	235.345	51.12
14-09-2018	206	210	204	206	14467000	206.38	218.59	234.06	235.145	51.12
17-09-2018	206	220	202	216	130376300	206.62	218.25	233.633	234.995	63.80
18-09-2018	216	232	216	226	228424700	207.1	218.01	233.207	234.875	71.70
19-09-2018	228	244	228	238	227904000	207.82	217.89	232.913	234.835	77.93
20-09-2018	238	244	228	232	193187800	208.34	217.69	232.46	234.745	69.67
21-09-2018	236	240	234	238	138993400	208.86	217.53	232.033	234.695	72.78
24-09-2018	238	242	234	236	99668000	209.3	217.35	231.633	234.645	70.20
25-09-2018	236	246	236	236	46359600	209.74	217.17	231.233	234.595	70.20
26-09-2018	236	256	236	250	313405500	210.54	217.11	231.073	234.625	76.86
27-09-2018	250	254	246	250	124429100	211.42	217.07	230.953	234.665	76.86
28-09-2018	254	256	244	250	105733100	212.18	217.01	230.78	234.715	76.86
01-10-2018	250	250	244	248	106570500	212.98	217.03	230.58	234.765	73.91
02-10-2018	248	258	240	248	205632300	213.86	217.07	230.367	234.825	73.91
03-10-2018	250	270	250	262	553187000	214.98	217.37	230.273	234.935	80.11
04-10-2018	262	270	256	260	308836600	216.02	217.61	230.18	235.035	77.28
05-10-2018	260	266	258	262	110353800	217.14	217.87	230.113	235.155	78.11
08-10-2018	262	280	260	280	590200400	218.66	218.29	230.18	235.375	83.84
09-10-2018	280	318	280	298	661320500	220.5	218.93	230.353	235.675	87.39
10-10-2018	300	308	288	292	471078100	222.18	219.49	230.46	235.945	81.00
11-10-2018	288	294	274	274	327308200	223.54	219.87	230.447	236.115	65.52
12-10-2018	274	284	264	266	222961300	224.78	220.23	230.433	236.255	60.03
15-10-2018	266	280	240	280	243502000	226.22	220.73	230.513	236.465	65.48
16-10-2018	284	302	272	288	355830800	227.82	221.31	230.673	236.715	68.15
17-10-2018	288	292	280	290	213414700	229.42	221.91	230.767	236.985	68.80
18-10-2018	290	302	284	294	289848100	231.1	222.55	230.887	237.315	70.12
19-10-2018	292	294	286	286	53716300	232.62	223.15	230.993	237.585	64.28
22-10-2018	282	294	280	288	43512400	234.18	223.73	231.127	237.865	65.07
23-10-2018	290	290	272	274	48012000	235.46	224.21	231.247	238.085	55.84
24-10-2018	274	276	258	266	58626800	236.58	224.67	231.367	238.255	51.36
25-10-2018	260	264	250	260	98742100	237.66	225.07	231.38	238.395	48.24
26-10-2018	264	284	258	272	141552400	239.06	225.65	231.513	238.575	54.24
29-10-2018	274	286	274	274	78045900	240.46	226.19	231.607	238.765	55.17
30-10-2018	274	276	266	274	21530300	241.86	226.73	231.753	238.895	55.17
31-10-2018	276	278	264	274	46522900	243.22	227.23	231.887	239.075	55.17
01-11-2018	274	276	262	262	17329500	244.34	227.59	231.927	239.205	47.86
02-11-2018	262	266	256	260	19134600	245.42	227.97	232.007	239.315	46.75
05-11-2018	260	260	252	254	38263100	246.38	228.25	232.06	239.415	43.48
06-11-2018	254	258	252	252	30787600	247.34	228.55	232.113	239.505	42.42
07-11-2018	258	264	250	254	68424200	248.3	228.83	232.14	239.605	43.90
08-11-2018	256	270	254	266	132247100	249.5	229.25	232.26	239.755	51.87
09-11-2018	266	284	262	280	145325400	250.98	229.83	232.473	239.985	59.17
12-11-2018	282	306	280	290	264409200	252.7	230.49	232.753	240.265	63.43
13-11-2018	290	290	280	286	16953200	254.26	231.09	233.007	240.515	60.70
14-11-2018	288	292	284	286	38485000	255.78	231.71	233.287	240.775	60.70
15-11-2018	286	290	280	286	9777800	257.42	232.39	233.54	241.035	60.70
16-11-2018	286	294	282	290	45497200	259.22	233.11	233.767	241.335	62.71
19-11-2018	290	294	288	292	47019300	261.02	233.85	234.007	241.635	63.70
21-11-2018	292	300	284	296	121966600	262.94	234.71	234.313	241.955	65.68
22-11-2018	296	300	284	292	51290000	264.8	235.59	234.62	242.245	62.04
23-11-2018	284	294	284	288	7138000	266.44	236.39	234.873	242.495	58.55
26-11-2018	290	296	284	292	12215100	268.16	237.27	235.113	242.585	60.92
27-11-2018	296	296	286	290	17374600	269.64	238.13	235.38	242.635	59.10
28-11-2018	290	296	286	290	17008000	270.92	239.01	235.647	242.635	59.10
29-11-2018	290	302	288	296	56595800	272.08	239.95	235.953	242.705	62.95
30-11-2018	298	298	278	296	56107900	273.36	240.85	236.247	242.685	62.95
03-12-2018	292	296	286	290	23718600	274.4	241.63	236.487	242.625	56.75
04-12-2018	290	292	286	288	22287600	275.44	242.37	236.713	242.585	54.82
05-12-2018	284	288	280	284	13839600	276.4	243.07	236.913	242.525	51.07
06-12-2018	284	284	280	282	17012800	277.04	243.79	237.087	242.565	49.25
07-12-2018	282	288	282	288	8529100	277.8	244.61	237.313	242.665	54.48
10-12-2018	288	288	282	284	5708900	278.48	245.33	237.5	242.705	50.73
11-12-2018	284	290	280	288	14648000	279.28	246.13	237.78	242.755	54.13
12-12-2018	288	294	286	290	28449000	280.12	246.99	238.087	242.805	55.77
13-12-2018	290	292	286	288	25269700	280.64	247.81	238.46	242.865	53.70
14-12-2018	290	290	282	282	6809900	281.08	248.55	238.767	242.905	47.94
17-12-2018	284	284	276	278	11000200	281.4	249.27	239.047	242.935	44.52
18-12-2018	278	278	272	278	5368300	281.36	250.01	239.313	242.975	44.52
19-12-2018	278	288	274	274	10492400	280.88	250.69	239.58	242.985	41.11
20-12-2018	274	284	260	272	36663100	280.48	251.33	239.82	242.965	39.48
21-12-2018	272	288	270	288	18854300	280.76	252.15	240.167	243.025	54.87
26-12-2018	286	288	278	278	15719000	281	252.89	240.487	243.075	46.85
27-12-2018	260	286	260	276	24728400	280.92	253.57	240.793	243.115	45.42
28-12-2018	276	278	268	268	76280800	280.52	254.17	241.047	243.135	40.15
02-01-2019	268	270	264	266	8725700	280.04	254.73	241.287	243.085	38.93
03-01-2019	266	274	262	264	51084600	279.44	255.27	241.513	243.025	37.70
04-01-2019	262	270	260	266	44357200	279.04	255.83	241.78	243.005	39.75
07-01-2019	266	268	262	264	19419300	278.56	256.37	242.007	242.985	38.39
08-01-2019	266	270	262	264	56791600	278.36	256.91	242.26	243.025	38.39
09-01-2019	266	274	264	266	62678100	278.36	257.47	242.567	243.115	40.74
10-01-2019	266	272	264	268	26095900	278.52	258.09	242.887	243.165	43.08
11-01-2019	268	276	264	270	103986200	278.48	258.77	243.26	243.255	45.41
14-01-2019	272	294	270	292	132354900	278.84	259.65	243.74	243.415	63.21
15-01-2019	294	300	286	298	89793400	279.32	260.59	244.26	243.645	66.42
16-01-2019	298	308	296	298	120277800	279.8	261.51	244.753	243.865	66.42
17-01-2019	298	304	292	292	78189700	280.4	262.37	245.193	244.045	60.31
18-01-2019	292	302	292	296	90968600	281.12	263.27	245.687	244.285	62.77
21-01-2019	300	304	290	296	172869400	281.96	264.17	246.153	244.535	62.77
22-01-2019	296	300	290	290	37474600	282.72	265.03	246.607	244.765	56.66
23-01-2019	290	302	286	296	72669700	283.56	265.93	247.073	244.995	60.77
24-01-2019	298	312	294	310	125919900	284.44	266.97	247.647	245.305	68.32
25-01-2019	310	318	300	304	84484100	284.92	267.95	248.193	245.585	62.75
28-01-2019	306	310	300	308	30423600	285.28	268.99	248.753	245.885	64.81
29-01-2019	308	312	304	306	35041500	285.68	269.97	249.287	246.175	62.93
30-01-2019	306	308	298	300	31478900	285.96	270.87	249.793	246.455	57.55
31-01-2019	300	306	292	304	45821000	286.32	271.87	250.367	246.735	60.01
01-02-2019	308	308	296	300	14033400	286.52	272.87	250.913	246.955	56.49
04-02-2019	300	302	296	296	20798200	286.6	273.81	251.433	247.155	53.14
06-02-2019	296	302	296	298	14244200	286.64	274.79	252.02	247.395	54.59
07-02-2019	298	300	288	288	34730400	286.56	275.68	252.58	247.605	46.78
08-02-2019	288	294	286	288	19366400	286.56	276.5	253.113	247.795	46.78
11-02-2019	288	298	286	294	40947000	286.6	277.38	253.713	247.985	51.60
12-02-2019	296	300	290	300	50523100	286.8	278.22	254.353	248.235	55.90
13-02-2019	302	326	298	326	186779200	287.52	279.22	255.18	248.615	68.82
14-02-2019	328	350	324	336	185401900	288.32	280.2	256.073	249.045	72.19
15-02-2019	334	356	330	354	73372200	289.48	281.42	257.06	249.555	77.02
18-02-2019	358	386	356	382	125573800	291.32	282.86	258.193	250.195	82.19
19-02-2019	384	388	356	374	55390600	293.04	284.24	259.26	250.795	76.87
20-02-2019	374	406	374	386	96347300	295.08	285.74	260.407	251.455	79.06
21-02-2019	388	402	378	402	45681800	297.48	287.26	261.687	252.185	81.56
22-02-2019	400	426	392	418	83754800	300.08	288.94	263.1	253.005	83.67
25-02-2019	418	432	414	428	66104100	302.96	290.72	264.54	253.865	84.84
26-02-2019	428	470	428	470	133542500	306.6	292.94	266.287	254.985	88.54
27-02-2019	470	482	446	462	132104400	310.04	295.08	268.007	256.075	84.32
28-02-2019	462	464	436	446	68881600	313.2	296.92	269.607	257.145	76.46
01-03-2019	446	462	432	432	110878100	316.2	298.64	271.1	258.125	70.29
04-03-2019	440	442	410	416	69254500	318.96	300.18	272.5	259.025	63.95
05-03-2019	416	426	402	418	73128500	321.76	301.56	273.927	259.925	64.38
06-03-2019	418	438	412	422	50175700	324.72	302.8	275.367	260.865	65.28
08-03-2019	422	422	404	404	25702100	327.36	303.92	276.673	261.705	58.17
11-03-2019	404	410	394	396	35966400	329.52	305.14	277.94	262.505	55.28
12-03-2019	398	406	396	404	21953300	332.04	306.52	279.273	263.375	57.55
13-03-2019	406	432	402	428	66862800	335.08	308	280.74	264.365	63.52
14-03-2019	434	434	410	414	41057200	338	309.26	282.113	265.285	58.36
15-03-2019	418	426	406	406	21792400	340.8	310.42	283.42	266.165	55.59
18-03-2019	406	410	396	396	26287000	343.44	311.44	284.66	266.995	52.24
19-03-2019	396	406	386	390	39992700	345.92	312.48	285.86	267.815	50.29
20-03-2019	390	396	380	384	38381300	348.32	313.44	287.02	268.585	48.34
21-03-2019	384	392	378	382	30074500	350.68	314.52	288.167	269.365	47.67
22-03-2019	382	386	370	378	37383700	352.92	315.64	289.287	270.155	46.30
25-03-2019	370	384	364	378	38808400	355.12	316.82	290.433	270.945	46.30
26-03-2019	378	394	372	376	33753300	357.24	317.86	291.593	271.755	45.55
27-03-2019	376	382	370	376	34390900	358.92	318.88	292.74	272.535	45.55
28-03-2019	374	374	360	366	44833600	360.28	319.8	293.82	273.265	41.60
29-03-2019	366	380	348	380	72009200	361.92	320.86	294.98	274.045	48.35
01-04-2019	370	370	356	358	11509900	363.24	321.82	295.993	274.705	40.44
02-04-2019	358	380	358	376	53290500	364.84	322.98	297.127	275.475	47.94
04-04-2019	376	378	364	374	33511200	366.4	324.18	298.247	276.215	47.23
05-04-2019	376	406	376	402	186567600	368.64	325.68	299.567	277.115	56.89
08-04-2019	402	406	382	388	106680200	370.48	327.02	300.78	277.925	51.79
09-04-2019	388	390	376	386	120410800	372	328.22	301.98	278.735	51.08
10-04-2019	386	386	378	382	53163900	373.56	329.24	303.153	279.535	49.63
11-04-2019	382	386	376	376	28227500	374.92	330.1	304.3	280.295	47.44
12-04-2019	376	378	350	356	75189500	375.92	330.8	305.287	280.945	40.97
15-04-2019	356	366	354	360	27632300	377.12	331.54	306.287	281.625	42.66
16-04-2019	362	374	352	372	54154300	378.48	332.4	307.407	282.395	47.50
18-04-2019	374	402	364	398	169515300	380.44	333.48	308.727	283.295	56.14
22-04-2019	400	424	398	410	150536000	382.72	334.66	310.113	284.255	59.45
23-04-2019	412	416	390	408	50374100	384.92	335.78	311.5	285.245	58.66
24-04-2019	408	412	404	408	46787600	387.32	336.94	312.893	286.265	58.66
25-04-2019	410	412	372	388	91398200	389.32	337.94	314.107	287.165	50.77
26-04-2019	388	402	378	400	24203400	391.44	339.02	315.4	288.145	54.71
29-04-2019	402	404	382	390	30870200	393.24	340.02	316.56	289.075	51.05
30-04-2019	392	406	390	404	46955800	394.8	341.16	317.747	290.085	55.53
02-05-2019	406	410	386	390	13140500	395.88	342.1	318.76	291.025	50.54
03-05-2019	390	390	368	380	43364700	396.4	342.94	319.747	291.895	47.28
06-05-2019	370	376	358	364	34285500	396.04	343.68	320.587	292.655	42.54
07-05-2019	356	374	356	366	12493200	395.88	344.46	321.453	293.415	43.31
08-05-2019	368	372	358	370	11067600	395.56	345.32	322.347	294.195	44.89
09-05-2019	368	368	352	356	35934100	394.64	346.06	323.053	294.925	40.62
10-05-2019	356	364	348	360	28760800	393.48	346.78	323.787	295.695	42.31
13-05-2019	358	368	350	350	19832400	391.92	347.44	324.453	296.385	39.30
14-05-2019	346	350	332	348	21385800	389.48	348.04	325.12	297.085	38.71
15-05-2019	350	354	324	330	20177500	386.84	348.44	325.667	297.715	33.77
16-05-2019	322	334	310	320	24676400	384.32	348.76	326.053	298.285	31.38
17-05-2019	320	322	312	316	13089000	382	349.1	326.427	298.825	30.45
20-05-2019	312	330	306	312	35153100	379.92	349.44	326.76	299.355	29.51
21-05-2019	320	328	300	308	69158500	377.72	349.74	326.947	299.875	28.56
22-05-2019	306	316	302	310	21309600	375.48	350.1	327.027	300.395	29.78
23-05-2019	310	324	310	316	22921600	373.72	350.54	327.187	300.935	33.44
24-05-2019	318	334	318	332	27048000	372.44	350.98	327.573	301.565	42.12
27-05-2019	334	336	328	332	16595500	371	351.52	328.013	302.205	42.12
28-05-2019	332	332	322	324	47614700	368.92	352	328.307	302.785	39.16
29-05-2019	322	330	322	328	14448800	367.2	352.6	328.573	303.385	41.38
31-05-2019	332	350	330	350	62572200	366.08	353.44	328.973	304.085	51.80
10-06-2019	352	366	346	364	34795700	365.44	354.44	329.44	304.855	57.03
11-06-2019	364	366	354	360	10482100	364.84	355.38	329.933	305.605	55.18
12-06-2019	360	370	354	358	15657500	364.32	356.32	330.4	306.345	54.24
13-06-2019	360	362	352	354	8710700	363.76	357.22	330.933	307.065	52.31
14-06-2019	354	360	350	350	5649300	363.2	358.06	331.493	307.765	50.39
17-06-2019	352	352	330	340	14885900	362.44	358.78	332.027	308.435	45.84
18-06-2019	342	346	336	342	5502700	361.76	359.5	332.493	309.135	46.87
19-06-2019	346	354	344	346	17315500	361.16	360.04	332.973	309.845	48.97
20-06-2019	348	354	342	342	11529300	360.68	360.48	333.427	310.535	46.97
21-06-2019	340	348	326	334	27859800	359.76	360.84	333.827	311.175	43.18
24-06-2019	334	336	326	326	7208900	359.12	361.18	334.253	311.775	39.73
25-06-2019	328	336	320	322	21412000	358.04	361.44	334.667	312.355	38.09
26-06-2019	326	348	322	330	72730800	357.16	361.78	335.173	312.975	43.14
27-06-2019	334	340	332	340	21157400	355.92	362.28	335.76	313.655	48.77
28-06-2019	342	346	332	332	17304700	354.8	362.64	336.28	314.285	44.94
01-07-2019	338	338	328	328	12613700	353.64	362.82	336.693	314.895	43.11
02-07-2019	330	332	324	326	20667700	352.52	363.04	337	315.495	42.19
03-07-2019	328	330	320	320	20890400	351.4	363.16	337.2	316.075	39.46
04-07-2019	324	330	314	318	59796700	350.64	363.28	337.413	316.625	38.57
05-07-2019	322	324	318	322	8462400	349.88	363.5	337.653	317.185	41.43
08-07-2019	324	346	322	346	71967900	349.36	363.92	338.053	317.895	54.98
09-07-2019	350	360	338	360	89842600	348.6	364.52	338.52	318.695	60.69
10-07-2019	362	364	352	354	19161700	347.48	365.1	338.933	319.455	57.34
11-07-2019	356	362	348	352	17692400	346.36	365.64	339.307	320.215	56.22
12-07-2019	352	356	340	348	48518300	345.16	366.24	339.68	320.96	53.96
15-07-2019	348	368	340	368	84860300	344.76	367.04	340.213	321.77	62.16
16-07-2019	370	376	356	364	53862700	344.04	367.74	340.693	322.56	59.86
17-07-2019	368	370	352	366	28368300	343.56	368.4	341.2	323.31	60.65
18-07-2019	366	368	356	356	9061600	342.6	368.7	341.64	323.96	54.88
19-07-2019	358	364	348	350	18083700	341.8	368.84	342	324.52	51.70
22-07-2019	352	352	344	344	13260200	341.08	368.74	342.32	325.08	48.67
23-07-2019	346	356	342	350	18651200	340.8	368.42	342.72	325.64	51.72
24-07-2019	352	354	344	344	15021100	340.36	368.12	343.093	326.18	48.61
25-07-2019	344	348	340	340	16731600	339.76	367.66	343.467	326.7	46.60
26-07-2019	340	340	330	330	23659500	339.24	366.94	343.787	327.1	41.93
29-07-2019	330	340	328	338	12648200	338.8	366.14	344.12	327.54	46.54
30-07-2019	340	352	338	346	31603000	338.72	365.32	344.533	328.02	50.76
31-07-2019	346	350	342	350	23039100	338.76	364.12	344.947	328.53	52.77
01-08-2019	348	362	342	358	47430100	339.32	363.08	345.4	329.08	56.58
02-08-2019	356	362	350	356	26769900	340.04	362.18	345.853	329.55	55.37
05-08-2019	356	360	330	330	38877900	340.32	361.16	346.173	329.9	42.67
06-08-2019	322	332	316	330	20418000	340.68	360.3	346.52	330.24	42.67
07-08-2019	334	340	328	334	28222700	341.2	359.46	346.893	330.51	44.93
08-08-2019	338	338	330	332	13010600	341.64	358.56	347.28	330.68	44.00
09-08-2019	332	338	328	330	9070500	341.92	357.82	347.667	330.87	43.04
12-08-2019	330	334	320	326	18654700	341.8	357.12	347.92	331.13	41.10
13-08-2019	324	338	320	334	29412100	341.84	356.42	348.293	331.47	46.30
14-08-2019	336	340	330	332	19418800	342	355.46	348.667	331.73	45.22
15-08-2019	328	332	320	330	27191600	342.04	354.62	349.08	331.94	44.12
16-08-2019	330	336	326	326	14164900	341.56	353.82	349.48	332.12	41.92
19-08-2019	328	332	322	324	34582800	340.76	353.1	349.88	332.27	40.82
20-08-2019	324	328	322	322	17586700	340	352.42	350.253	332.45	39.71
21-08-2019	322	328	322	326	16973100	339.36	351.84	350.667	332.64	43.07
22-08-2019	328	330	322	322	6407000	338.72	351.24	351.053	332.88	40.63
23-08-2019	322	324	318	318	10629200	338.08	350.64	351.4	333.14	38.29
26-08-2019	318	318	308	312	25356300	337.52	349.98	351.693	333.4	35.04
27-08-2019	314	320	304	304	22492800	336.76	349.26	351.92	333.56	31.23
28-08-2019	308	312	302	304	12572700	335.92	348.54	352	333.71	31.23
29-08-2019	304	310	304	306	12223500	335.2	347.94	352.053	333.87	33.33
30-08-2019	308	310	304	304	10961100	334.6	347.18	352.093	334.02	32.27
02-09-2019	306	306	292	294	20272100	333.96	346.54	352.107	334.18	27.55
03-09-2019	294	296	286	288	27953900	333.28	345.66	352.053	334.32	25.16
04-09-2019	288	296	284	294	22172300	332.56	344.86	352.04	334.52	31.54
05-09-2019	298	298	292	292	7193700	331.6	343.76	352.053	334.72	30.60
06-09-2019	292	296	286	288	13351900	330.72	342.76	352	334.89	28.76
09-09-2019	290	298	286	294	23604200	330.04	341.84	351.893	335.03	35.06
10-09-2019	302	306	296	302	25980100	329.56	341.04	351.88	335.14	42.38
11-09-2019	304	320	302	302	62316500	329.2	340.3	351.84	335.2	42.38
12-09-2019	304	308	296	300	30621100	328.84	339.74	351.8	335.27	41.04
13-09-2019	300	304	298	300	12452000	328.4	339.14	351.8	335.34	41.04
16-09-2019	300	306	292	300	21780400	327.48	338.42	351.773	335.41	41.04
17-09-2019	302	314	298	306	22424900	326.4	337.5	351.813	335.49	47.29
18-09-2019	308	312	306	308	11243700	325.48	336.48	351.893	335.57	49.22
19-09-2019	308	312	304	304	9619500	324.52	335.44	351.933	335.61	45.62
20-09-2019	306	306	298	306	20390000	323.68	334.42	352.053	335.68	47.68
23-09-2019	304	306	298	304	17178100	322.4	333.58	352.16	335.76	45.81
24-09-2019	304	304	294	300	21837500	321.12	332.58	352.2	335.8	42.24
25-09-2019	300	302	298	300	8254400	319.8	331.68	352.2	335.85	42.24
26-09-2019	300	302	300	300	2170700	318.68	330.64	352.027	335.9	42.24
27-09-2019	302	302	300	300	4165600	317.68	329.74	351.787	335.92	42.24
30-09-2019	300	310	292	310	28503400	317	329.04	351.493	335.99	54.23
01-10-2019	310	312	298	300	11906200	316	328.4	350.947	336.04	44.32
02-10-2019	300	300	290	292	18148300	314.96	327.66	350.4	336.06	38.30
03-10-2019	290	296	282	290	21403400	313.96	326.86	349.76	336.09	36.94
04-10-2019	290	294	284	290	12276400	313.16	326.2	349.013	336.13	36.94
07-10-2019	290	296	280	282	30574400	312.04	325.42	348.107	336.1	31.74
08-10-2019	280	284	270	272	50040400	310.56	324.64	347.067	336.04	26.69
09-10-2019	274	276	266	270	32848700	308.96	323.86	345.733	335.95	25.80
10-10-2019	272	272	266	268	23794700	307.16	323.24	344.44	335.84	24.91
11-10-2019	270	276	268	270	51600800	305.44	322.74	343.267	335.75	27.60
14-10-2019	272	274	268	268	23468200	304.2	322.26	342.173	335.68	26.58
15-10-2019	270	306	270	300	167627700	303.6	322.14	341.4	335.79	55.23
16-10-2019	302	302	284	290	85785400	302.72	321.96	340.547	335.85	48.82
17-10-2019	292	294	286	288	27869400	301.84	321.74	339.653	335.92	47.63
18-10-2019	288	294	286	292	37294600	301.08	321.5	338.907	336.02	50.24
21-10-2019	294	294	286	290	31195000	300.36	321.08	338.2	336.03	48.93
22-10-2019	290	292	282	286	22952500	299.4	320.62	337.413	336.07	46.31
23-10-2019	288	290	284	286	18720900	298.48	320.24	336.467	336.12	46.31
24-10-2019	286	294	284	288	74379500	297.64	319.84	335.627	336.22	47.93
25-10-2019	290	292	284	286	38267400	296.84	319.2	334.827	336.32	46.43
28-10-2019	288	288	278	280	31810200	295.96	318.36	334.053	336.4	42.16
29-10-2019	282	282	278	278	22981900	295.08	317.54	333.307	336.46	40.81
30-10-2019	280	288	276	286	83140900	294.28	316.82	332.653	336.57	47.97
31-10-2019	288	290	280	290	53850600	293.64	316.18	332.04	336.7	51.15
01-11-2019	290	290	280	280	18981100	292.88	315.48	331.387	336.77	43.92
04-11-2019	282	292	280	292	48602900	292.48	315	330.813	336.89	52.58
05-11-2019	296	298	288	288	26715700	292.16	314.46	330.227	336.98	49.82
06-11-2019	290	290	282	284	31974800	291.76	313.84	329.613	336.94	47.15
07-11-2019	286	290	278	288	86825500	291.4	313.3	329.093	336.89	50.03
08-11-2019	288	292	284	290	34076900	291.12	312.86	328.493	336.85	51.46
11-11-2019	292	292	284	288	15885000	291	312.48	328.027	336.83	49.93
12-11-2019	288	288	284	284	11699300	290.92	312.1	327.413	336.77	46.92
13-11-2019	284	288	282	284	8147600	290.72	311.64	326.813	336.71	46.92
14-11-2019	284	286	280	280	9523300	290.48	311.04	326	336.66	43.85
15-11-2019	280	284	280	282	8591800	290.36	310.54	325.293	336.59	45.76
18-11-2019	282	282	280	280	8599900	290.08	310.06	324.587	336.44	44.14
19-11-2019	280	282	276	278	16272400	289.6	309.58	323.893	336.31	42.52
20-11-2019	278	280	272	276	27645700	289.08	309.14	323.227	336.15	40.91
21-11-2019	278	278	274	274	14508300	288.56	308.7	322.68	335.99	39.30
22-11-2019	276	276	268	268	13783000	287.92	308.16	322.067	335.83	34.88
25-11-2019	268	280	268	272	21324300	287.36	307.42	321.4	335.67	39.75
26-11-2019	274	280	264	264	24373800	286.52	306.46	320.507	335.49	34.23
27-11-2019	266	272	264	268	13164700	285.72	305.6	319.56	335.35	38.81
28-11-2019	270	272	260	264	12651300	284.92	304.72	318.6	335.18	36.10
29-11-2019	264	276	262	276	23685500	284.32	304	317.72	335.12	47.84
02-12-2019	276	282	272	282	14976100	283.88	303.14	317.013	335.09	52.54
03-12-2019	284	284	276	282	11279400	283.52	302.32	316.227	335.03	52.54
04-12-2019	282	284	272	274	8995600	283	301.4	315.453	334.9	46.12
05-12-2019	276	278	272	272	7405000	282.44	300.56	314.573	334.63	44.65
06-12-2019	272	286	270	282	39329400	282.08	299.88	313.853	334.36	52.75
09-12-2019	284	286	278	280	15002100	281.48	299.24	313.187	333.99	51.14
10-12-2019	282	282	276	276	5778500	281	298.5	312.6	333.46	47.98
11-12-2019	278	282	272	274	11287600	280.64	297.8	311.987	332.96	46.44
12-12-2019	274	276	272	276	5667900	280.36	297.16	311.36	332.41	48.23
13-12-2019	276	290	276	282	22863600	280.2	296.68	310.867	331.81	53.29
16-12-2019	284	284	278	280	36654700	280.16	296.1	310.333	331.12	51.48
17-12-2019	280	290	280	288	33592200	280.48	295.52	309.92	330.42	57.66
18-12-2019	288	296	284	292	45625800	280.92	294.94	309.547	329.53	60.38
19-12-2019	294	296	288	292	25839800	281.4	294.28	309.293	328.68	60.38
20-12-2019	294	294	284	284	34159000	281.68	293.56	309.053	327.87	52.55
23-12-2019	288	288	282	282	6225000	281.96	293.08	308.827	327.12	50.78
26-12-2019	284	294	282	294	19879200	281.84	292.72	308.707	326.51	59.58
27-12-2019	294	296	290	290	9391900	281.84	292.28	308.587	325.87	55.99
30-12-2019	290	302	290	302	53747300	282.12	291.98	308.533	325.27	63.17
02-01-2020	302	310	294	310	38748800	282.48	291.78	308.493	324.8	67.03
03-01-2020	310	314	306	306	19888300	282.8	291.58	308.32	324.35	63.45
06-01-2020	306	310	298	302	18748600	283.12	291.26	308.12	323.84	60.00
07-01-2020	302	306	296	298	11226400	283.36	290.92	307.947	323.19	56.68
08-01-2020	296	298	290	292	14599600	283.44	290.54	307.707	322.58	52.02
09-01-2020	292	298	286	290	21334000	283.52	290.18	307.307	322	50.54
10-01-2020	290	292	282	284	38198100	283.6	289.78	306.773	321.44	46.26
13-01-2020	284	288	276	282	44075900	283.68	289.38	306.253	320.9	44.89
14-01-2020	284	284	276	278	36735100	283.52	288.9	305.72	320.37	42.21
15-01-2020	280	286	276	278	33645100	283.28	288.46	305.213	319.85	42.21
16-01-2020	278	282	274	278	24739800	283.24	288.06	304.733	319.35	42.21
17-01-2020	280	280	274	278	13074900	282.96	287.72	304.32	318.85	42.21
20-01-2020	280	280	274	276	7748700	282.72	287.44	303.88	318.35	40.58
21-01-2020	276	276	272	272	8995400	282.48	287.12	303.387	317.83	37.47
22-01-2020	272	274	266	270	20034400	282.12	286.76	302.907	317.35	35.98
23-01-2020	272	272	266	270	11781900	281.72	286.42	302.48	316.8	35.98
24-01-2020	270	274	270	270	3302800	281.36	286.18	302.107	316.36	35.98
27-01-2020	270	272	262	264	21809800	280.96	285.94	301.72	315.8	31.32
28-01-2020	262	268	258	268	18019500	280.64	285.68	301.307	315.27	37.16
29-01-2020	268	274	266	268	9469000	280.4	285.44	300.827	314.6	37.16
30-01-2020	270	270	264	266	15990100	280.08	285.22	300.387	313.99	35.42
31-01-2020	266	266	254	260	31305400	279.68	284.88	299.933	313.36	30.75
03-02-2020	260	260	248	250	39795900	279.12	284.36	299.427	312.7	24.86
04-02-2020	252	254	250	250	7798100	278.6	283.84	298.96	312.07	24.86
05-02-2020	250	272	250	272	60350300	278.56	283.56	298.653	311.65	49.51
06-02-2020	272	280	268	276	41510500	278.72	283.32	298.347	311.23	52.56
07-02-2020	278	278	270	272	5337300	278.72	283.04	297.853	310.73	49.35
10-02-2020	272	272	260	262	14254500	278.68	282.6	297.2	310.05	42.39
11-02-2020	262	268	262	266	9984000	278.64	282.18	296.613	309.33	45.69
12-02-2020	266	268	262	268	8897800	278.72	281.82	296.053	308.63	47.32
13-02-2020	270	270	258	264	19360600	278.48	281.4	295.493	307.91	44.45
14-02-2020	264	266	260	264	5725700	278.12	281	294.8	307.29	44.45
17-02-2020	266	266	260	264	6888700	277.76	280.64	294.133	306.61	44.45
18-02-2020	266	284	264	276	61998900	277.8	280.4	293.533	306.04	54.73
19-02-2020	278	280	274	276	9130400	277.88	280.16	293	305.4	54.73
20-02-2020	276	284	272	280	22427000	277.84	279.96	292.533	304.85	57.75
21-02-2020	280	280	270	276	21356400	277.76	279.62	292.08	304.33	53.87
24-02-2020	276	276	266	268	20560300	277.6	279.3	291.533	303.85	47.08
25-02-2020	266	268	264	268	15184700	277.48	279.06	291.027	303.36	47.08
26-02-2020	266	268	260	266	20328500	277.28	278.82	290.533	302.84	45.41
27-02-2020	266	268	248	256	29754600	276.76	278.48	290.04	302.34	38.16
28-02-2020	250	252	232	252	41889500	276.2	278.18	289.467	301.8	35.70
02-03-2020	252	252	228	244	25652200	275.32	277.9	288.787	301.27	31.36
03-03-2020	244	252	244	244	24110900	274.36	277.64	288.08	300.75	31.36
04-03-2020	240	250	238	246	36870400	273.44	277.42	287.333	300.33	33.70
05-03-2020	248	262	246	256	71523400	272.88	277.28	286.667	300.01	43.98
06-03-2020	254	256	250	254	17604800	272.32	277.14	286.16	299.7	42.56
09-03-2020	248	248	232	236	27766400	271.16	276.5	285.533	299.32	32.41
10-03-2020	232	244	232	238	7889000	270.12	275.98	284.893	298.97	34.28
11-03-2020	240	240	226	236	16336500	268.8	275.46	284.253	298.6	33.29
12-03-2020	232	232	214	214	13465400	266.88	274.68	283.48	298.09	24.77
13-03-2020	210	220	200	214	71494300	265.04	273.92	282.733	297.5	24.77
16-03-2020	214	214	200	200	42786900	263	273.06	281.84	296.84	20.84
17-03-2020	190	190	186	186	15097500	260.76	272.06	280.867	296.15	17.79
18-03-2020	186	186	173	173	47495600	258.38	270.91	279.82	295.375	15.52
19-03-2020	161	161	161	161	2147200	255.8	269.66	278.72	294.43	13.78
20-03-2020	151	162	150	162	53613600	253.36	268.48	277.64	293.42	14.64
23-03-2020	156	157	151	151	33326600	250.74	267.21	276.5	292.375	13.09
24-03-2020	149	158	146	149	21030700	248.16	265.84	275.32	291.33	12.83
26-03-2020	150	167	150	160	23310900	245.8	264.54	274.24	290.36	22.18
27-03-2020	165	181	161	167	50141300	243.58	263.41	273.233	289.445	27.51
30-03-2020	161	161	156	158	10241300	241.18	262.07	272.207	288.535	25.13
31-03-2020	164	212	160	212	20274000	239.9	261.31	271.593	287.885	52.00
01-04-2020	198	198	198	198	2058700	238.42	260.45	270.887	287.145	47.27
02-04-2020	185	185	185	185	3434300	236.72	259.42	270.08	286.36	43.32
03-04-2020	185	197	175	194	23647200	235.2	258.46	269.347	285.66	46.64
06-04-2020	194	208	194	206	17345000	233.92	257.64	268.76	285.06	50.78
07-04-2020	206	212	197	210	17177600	232.84	256.9	268.24	284.5	52.12
08-04-2020	196	210	196	196	12387300	231.4	256.02	267.587	283.83	47.29
09-04-2020	196	197	184	192	8163600	229.88	255.14	266.92	283.09	45.98
13-04-2020	192	195	187	194	1791900	228.44	254.26	266.293	282.4	46.77
14-04-2020	190	196	190	194	14954700	227.12	253.4	265.627	281.73	46.77
15-04-2020	196	196	185	192	20127300	225.96	252.54	264.893	281.06	45.99
16-04-2020	191	191	183	187	19994400	224.7	251.65	264.127	280.395	44.00
17-04-2020	190	197	185	197	30157200	223.2	250.88	263.44	279.79	48.77
20-04-2020	197	199	189	189	9678600	221.46	250.09	262.7	279.125	45.43
21-04-2020	189	189	179	183	12001100	219.68	249.2	261.92	278.31	43.06
22-04-2020	180	184	177	184	16032300	218.12	248.4	261.107	277.43	43.59
23-04-2020	184	184	179	180	21953900	216.4	247.52	260.253	276.56	41.91
24-04-2020	178	181	170	171	16558000	214.46	246.59	259.367	275.655	38.33
27-04-2020	170	175	168	172	4294800	212.62	245.55	258.473	274.775	38.95
28-04-2020	178	179	171	175	22857900	210.84	244.48	257.613	273.81	40.88
29-04-2020	175	183	175	180	9044500	209.16	243.46	256.813	272.89	44.06
30-04-2020	183	185	179	181	108970300	207.26	242.53	256.02	271.965	44.70
04-05-2020	176	177	173	173	11937900	205.2	241.54	255.173	271.05	40.69
05-05-2020	173	180	172	178	12123200	203.16	240.5	254.36	270.19	44.07
06-05-2020	178	178	174	176	7906400	201.16	239.46	253.467	269.35	43.01
08-05-2020	176	177	175	176	7140900	199.32	238.46	252.64	268.48	43.01
11-05-2020	177	179	176	177	6502200	197.5	237.49	251.873	267.645	43.79
12-05-2020	177	178	172	172	4901800	195.62	236.45	251.087	266.805	40.79
13-05-2020	171	173	169	172	4291600	193.94	235.35	250.3	266.015	40.79
14-05-2020	171	173	167	167	6552100	192.24	234.22	249.533	265.16	37.78
15-05-2020	167	168	162	162	7972600	190.6	232.96	248.8	264.24	35.00
18-05-2020	162	164	157	162	13400700	188.96	231.66	248.08	263.3	35.00
19-05-2020	165	168	163	163	11120300	187.3	230.37	247.38	262.325	36.09
20-05-2020	163	166	163	164	3489100	185.46	229.17	246.673	261.365	37.22
26-05-2020	164	172	164	171	8064700	183.8	228.06	246.027	260.57	44.63
27-05-2020	168	175	168	170	6881300	182.48	226.82	245.16	259.77	43.84
28-05-2020	172	175	169	169	11497500	181.1	225.61	244.353	258.945	43.01
29-05-2020	170	172	168	168	14928300	179.74	224.27	243.553	258.125	42.16
02-06-2020	169	177	167	175	17363700	178.96	222.92	242.773	257.35	49.70
03-06-2020	176	185	175	185	43466900	178.38	221.71	242.073	256.645	58.11
04-06-2020	189	189	180	180	30482800	177.98	220.49	241.367	255.875	53.31
05-06-2020	180	184	178	183	12683100	177.92	219.34	240.68	255.13	55.67
08-06-2020	185	204	184	195	93319000	178.36	218.37	240.06	254.455	63.61
09-06-2020	198	204	194	196	44966900	179.06	217.43	239.46	253.805	64.19
10-06-2020	196	196	183	184	23618200	179.5	216.43	238.82	253.105	53.29
11-06-2020	182	186	176	180	16261800	180.08	215.41	238.167	252.395	50.23
12-06-2020	175	181	172	180	11299600	180.7	214.43	237.46	251.665	50.23
15-06-2020	180	183	177	178	8027200	181.06	213.43	236.713	250.945	48.61
16-06-2020	179	187	179	186	16121000	181.44	212.51	236.087	250.285	54.88
17-06-2020	188	190	184	190	34575400	182.08	211.63	235.407	249.675	57.66
18-06-2020	192	204	187	196	73684200	181.76	210.83	234.793	249.135	61.49
19-06-2020	196	200	185	185	42115900	181.5	209.96	234.133	248.54	52.17
22-06-2020	188	191	186	190	37423200	181.6	209.16	233.48	247.96	55.47
23-06-2020	192	193	186	191	20796300	181.54	208.37	232.82	247.395	56.13
24-06-2020	192	196	191	193	35259800	181.28	207.6	232.187	246.89	57.47
25-06-2020	190	193	188	189	16398700	180.86	206.85	231.553	246.395	53.91
26-06-2020	190	192	187	188	19549700	180.7	206.05	230.913	245.865	53.03
29-06-2020	188	190	184	186	19473700	180.58	205.23	230.287	245.335	51.22
30-06-2020	187	189	184	184	25095200	180.38	204.41	229.633	244.815	49.41
01-07-2020	184	184	177	178	24292600	180.06	203.59	228.953	244.235	44.34
02-07-2020	178	182	178	180	9979800	179.82	202.89	228.3	243.625	46.32
03-07-2020	181	187	180	182	19336000	179.72	202.21	227.673	243.025	48.30
06-07-2020	175	184	175	183	6330000	179.44	201.32	227.067	242.44	49.30
07-07-2020	183	185	181	181	9382500	179.28	200.37	226.487	241.845	47.32
08-07-2020	181	188	180	184	40791000	179.3	199.49	225.9	241.265	50.53
09-07-2020	186	188	181	181	34197100	179.24	198.68	225.347	240.64	47.42
10-07-2020	182	186	180	180	30811500	179.24	197.82	224.76	240	46.39
13-07-2020	181	194	181	187	110967600	179.56	197.01	224.247	239.415	53.91
14-07-2020	188	189	182	185	39428900	179.82	196.22	223.64	238.81	51.68
15-07-2020	186	188	184	185	12297700	180.02	195.43	222.993	238.215	51.68
16-07-2020	186	187	183	185	13765900	180.12	194.64	222.347	237.64	51.68
17-07-2020	186	186	183	184	11033000	180.18	193.72	221.747	237.06	50.38
20-07-2020	184	185	180	180	27516500	180.32	192.76	221.133	236.46	45.45
21-07-2020	182	184	180	182	18013400	180.4	191.78	220.467	235.87	48.18
22-07-2020	182	185	181	181	11532200	180.5	190.83	219.807	235.225	46.91
23-07-2020	181	183	181	181	20241400	180.6	189.96	219.173	234.63	46.91
24-07-2020	182	183	180	183	20902300	180.72	189.11	218.567	234.085	49.96
27-07-2020	183	185	182	183	9767100	180.94	188.28	217.947	233.55	49.96
28-07-2020	183	184	179	179	23517700	181.08	187.51	217.26	232.995	44.09
29-07-2020	179	182	179	181	18008100	181.36	186.8	216.6	232.49	47.42
30-07-2020	181	185	179	185	22601300	181.82	186.21	215.913	232.055	53.39
03-08-2020	185	186	174	176	64081200	182.1	185.53	215.14	231.585	41.87
04-08-2020	177	179	176	178	17514400	182.4	184.85	214.38	231.135	44.72
05-08-2020	179	180	176	180	15251700	182.72	184.09	213.687	230.685	47.50
06-08-2020	180	182	178	179	18704000	182.88	183.34	213	230.24	46.25
07-08-2020	179	181	177	178	8727200	183.04	182.76	212.227	229.63	44.97
10-08-2020	180	180	175	178	18210500	183.22	182.16	211.48	229.07	44.97
11-08-2020	178	185	178	182	33490400	183.5	181.62	210.68	228.54	51.22
12-08-2020	183	186	181	185	45600000	183.7	181.33	209.847	228.005	55.31
13-08-2020	185	224	185	206	473108800	184.12	181.25	209.18	227.585	72.63
14-08-2020	208	216	196	196	135670300	184.44	181.21	208.473	227.135	60.59
18-08-2020	197	210	197	204	91812300	184.86	181.39	207.847	226.725	65.51
19-08-2020	204	208	200	202	45882600	185	181.68	207.247	226.295	63.38
24-08-2020	204	218	202	210	140977500	185.28	182.17	206.713	225.915	67.89
25-08-2020	212	218	208	210	79679000	185.8	182.65	206.22	225.565	67.89
26-08-2020	212	216	206	214	80105200	186.48	183.28	205.767	225.245	70.02
27-08-2020	214	216	208	210	41294700	187.08	183.89	205.313	224.865	65.34
28-08-2020	212	214	208	210	41009400	187.72	184.39	204.86	224.465	65.34
31-08-2020	210	218	200	206	97034200	188.12	184.78	204.38	224.095	60.64
01-09-2020	210	210	202	204	36860000	188.4	185.24	203.887	223.655	58.37
02-09-2020	206	208	204	206	20307000	188.6	185.18	203.42	223.245	59.98
03-09-2020	208	210	202	204	25587100	188.98	185.24	202.967	222.845	57.58
04-09-2020	200	206	198	204	32870300	189.26	185.43	202.527	222.425	57.58
07-09-2020	204	208	202	204	14959000	189.52	185.53	202.087	221.995	57.58
08-09-2020	208	208	202	204	41041900	189.74	185.51	201.647	221.575	57.58
09-09-2020	200	204	197	199	59531200	189.94	185.4	201.213	221.15	50.77
10-09-2020	199	199	186	186	47176100	189.9	185.3	200.667	220.66	38.12
11-09-2020	175	192	173	190	120934800	189.98	185.28	200.147	220.21	42.84
14-09-2020	190	195	190	193	21120900	190.16	185.27	199.66	219.765	46.16
15-09-2020	193	195	187	192	17389000	190.44	185.25	199.207	219.325	45.21
16-09-2020	189	193	180	186	28526200	190.56	185.19	198.78	218.865	39.95
17-09-2020	187	188	184	184	16962600	190.6	185.16	198.34	218.405	38.35
18-09-2020	184	187	184	185	15902800	190.64	185.04	197.76	217.96	39.65
21-09-2020	186	188	181	181	20060100	190.64	184.96	197.127	217.525	36.34
22-09-2020	180	181	176	179	19308300	190.54	184.92	196.507	217.06	34.78
23-09-2020	179	181	176	178	16917700	190.48	184.86	195.947	216.63	33.99
24-09-2020	178	178	173	175	23199200	190.38	184.81	195.34	216.165	31.67
25-09-2020	175	182	175	180	19838800	190.24	184.9	194.753	215.745	39.12
28-09-2020	181	182	175	178	18461200	190.1	184.96	194.18	215.255	37.37
29-09-2020	180	182	178	180	17559300	190	185.01	193.62	214.745	40.25
30-09-2020	180	186	177	183	36928900	189.96	185.04	193.08	214.25	44.39
01-10-2020	185	186	181	182	8659300	189.92	185.05	192.453	213.79	43.31
02-10-2020	183	183	176	180	13217500	189.92	185.12	191.813	213.33	41.16
05-10-2020	181	184	180	181	7492000	189.9	185.15	191.153	212.825	42.70
06-10-2020	181	184	181	182	5560400	189.92	185.21	190.527	212.335	44.26
07-10-2020	182	183	181	183	3433100	189.96	185.28	189.96	211.87	45.85
08-10-2020	184	195	183	193	83100500	190.16	185.44	189.46	211.465	58.58
09-10-2020	193	196	189	190	28264500	190.3	185.62	188.953	211.035	54.45
12-10-2020	191	192	187	189	34586600	190.5	185.79	188.507	210.57	53.10
13-10-2020	190	191	187	190	16321600	190.68	186.02	188.093	210.12	54.32
14-10-2020	190	197	189	190	42001700	190.78	186.3	187.733	209.63	54.32
15-10-2020	190	192	186	186	35186700	190.98	186.54	187.347	209.1	48.48
16-10-2020	188	188	186	187	14235700	191.16	186.78	186.953	208.575	49.93
19-10-2020	188	195	188	192	32205000	191.4	187.06	186.527	208.115	56.51
20-10-2020	192	193	188	191	17115600	191.64	187.26	186.107	207.66	54.96
21-10-2020	193	202	191	197	75364800	192.02	187.53	185.847	207.175	61.76
22-10-2020	198	199	191	193	24388700	192.32	187.77	185.547	206.69	55.72
23-10-2020	195	196	192	193	10041700	192.54	188.02	185.26	206.145	55.72
26-10-2020	195	195	192	192	8295000	192.68	188.19	185.113	205.555	54.18
27-10-2020	192	194	190	191	9517300	192.38	188.25	184.96	204.98	52.62
02-11-2020	192	194	190	192	8860000	192.3	188.37	184.907	204.43	54.05
03-11-2020	194	206	193	195	99117800	192.12	188.49	184.967	203.915	58.12
04-11-2020	196	198	192	192	32577800	191.92	188.46	185.093	203.415	53.05
05-11-2020	193	198	192	197	14429000	191.66	188.47	185.333	202.95	59.41
06-11-2020	198	200	195	199	27823000	191.44	188.62	185.58	202.525	61.64
09-11-2020	200	204	199	202	22360200	191.2	188.84	185.92	202.125	64.78
10-11-2020	208	208	202	208	44848300	191.16	189.12	186.313	201.775	70.05
11-11-2020	210	210	202	204	52334800	191.04	189.38	186.607	201.405	63.25
12-11-2020	204	206	202	202	12919500	190.96	189.54	186.84	201.025	60.11
13-11-2020	200	208	200	206	19817700	191	189.7	187.16	200.665	63.96
16-11-2020	206	214	206	212	45622000	191.12	189.86	187.16	200.345	68.83
17-11-2020	214	220	212	216	49717800	191.36	190.17	187.28	200.065	71.58
18-11-2020	220	220	210	212	24357600	191.52	190.39	187.46	199.775	65.36
19-11-2020	212	216	210	216	81306000	191.76	190.64	187.607	199.505	68.33
20-11-2020	216	226	212	218	64880800	192.04	190.89	187.687	199.245	69.72
23-11-2020	220	222	216	220	32940100	192.46	191.2	187.753	199.025	71.09
24-11-2020	220	226	220	224	34060900	193.22	191.56	187.94	198.805	73.66
25-11-2020	226	236	220	222	71916800	193.86	191.92	188.14	198.575	70.30
26-11-2020	222	228	220	228	19893000	194.56	192.36	188.367	198.385	74.12
27-11-2020	228	234	226	232	32326000	195.36	192.9	188.62	198.245	76.30
30-11-2020	234	236	216	224	72708600	196.12	193.34	188.833	198.115	64.56
01-12-2020	224	228	218	226	33882200	196.96	193.78	189.093	197.995	65.97
02-12-2020	226	230	224	228	18497300	197.82	194.23	189.3	197.775	67.36
03-12-2020	230	232	226	228	32325900	198.76	194.7	189.56	197.535	67.36
04-12-2020	228	240	222	234	105803500	199.86	195.2	189.9	197.345	71.45
07-12-2020	240	266	236	250	188734200	201.3	195.89	190.34	197.285	79.00
08-12-2020	246	254	244	246	47975200	202.72	196.55	190.78	197.185	73.75
10-12-2020	246	250	240	242	38905500	203.96	197.1	191.253	197.055	68.82
11-12-2020	242	248	240	242	17969900	205.24	197.67	191.72	196.945	68.82
14-12-2020	242	248	240	244	30522600	206.52	198.26	192.18	196.845	69.99
15-12-2020	246	248	240	242	64451200	207.7	198.83	192.593	196.735	67.28
16-12-2020	240	258	238	252	98068000	209.1	199.51	193.067	196.615	72.91
17-12-2020	256	268	250	258	115172000	210.66	200.29	193.633	196.525	75.62
18-12-2020	258	268	256	264	45721500	212.32	201.11	194.207	196.445	77.99
21-12-2020	266	268	258	262	48901000	213.92	201.92	194.78	196.375	75.36
22-12-2020	262	264	246	246	109497800	215.18	202.57	195.247	196.265	58.39
23-12-2020	246	254	232	248	47765100	216.28	203.22	195.72	196.165	59.61
28-12-2020	252	260	244	258	37722200	217.64	203.97	196.293	196.125	65.14
29-12-2020	262	262	250	250	18559600	218.86	204.68	196.813	196.095	58.27
30-12-2020	250	256	246	246	50480500	219.98	205.33	197.34	196.065	55.14
04-01-2021	250	250	238	246	40387200	221.1	205.94	197.9	196.075	55.14
05-01-2021	250	274	242	264	219908100	222.66	206.82	198.58	196.175	64.96
06-01-2021	268	274	252	258	161110500	224.08	207.62	199.213	196.235	60.23
07-01-2021	260	266	258	262	65729300	225.48	208.44	199.867	196.265	62.21
08-01-2021	262	266	260	260	56864700	226.86	209.25	200.46	196.295	60.59
11-01-2021	260	264	256	258	78340400	228.08	210.05	201.047	196.405	58.93
12-01-2021	260	268	258	262	50327500	229.46	210.89	201.667	196.525	61.21
13-01-2021	264	266	258	260	39217200	230.8	211.67	202.28	196.645	59.43
14-01-2021	262	262	252	254	83991600	232.04	212.36	202.807	196.845	54.34
15-01-2021	254	258	248	254	62229900	233.3	212.84	203.267	197.045	54.34
18-01-2021	254	256	246	250	55730100	234.46	213.38	203.733	197.295	50.96
19-01-2021	250	254	240	242	47282300	235.4	213.76	204.127	197.575	44.94
20-01-2021	242	250	240	248	26349000	236.52	214.22	204.48	197.95	49.73
21-01-2021	250	252	246	248	14452400	237.54	214.6	204.827	198.385	49.73
22-01-2021	252	252	240	242	19735400	238.4	214.92	205.213	198.785	45.17
25-01-2021	244	244	228	236	31253900	239.08	215.14	205.587	199.21	41.11
26-01-2021	238	240	222	232	43326100	239.56	215.36	205.933	199.625	38.61
27-01-2021	232	234	220	228	46398300	240.04	215.54	206.267	199.965	36.25
28-01-2021	220	230	216	222	44636500	240.44	215.7	206.507	200.24	32.98
29-01-2021	222	242	214	242	29931100	241.16	216.08	206.853	200.66	49.36
01-02-2021	230	236	226	232	31955500	241.56	216.34	207.093	200.76	43.62
02-02-2021	234	238	224	228	28595100	241.8	216.58	207.38	200.91	41.54
03-02-2021	230	234	224	232	22350300	242.2	216.86	207.66	201.145	44.40
04-02-2021	234	248	230	248	55510600	242.84	217.3	208.04	201.415	54.07
05-02-2021	248	252	240	244	40379400	243.36	217.7	208.38	201.605	51.65
08-02-2021	244	248	240	242	30315100	243.8	218.13	208.733	201.765	50.43
09-02-2021	250	250	232	236	33550900	244.04	218.63	209.053	201.965	46.87
10-02-2021	236	238	232	236	13474800	244.32	219.09	209.387	202.185	46.87
11-02-2021	236	240	232	234	11734100	244.44	219.5	209.72	202.385	45.63
15-02-2021	234	242	232	240	20647700	244.6	219.98	210.133	202.615	49.93
16-02-2021	242	242	236	236	11503100	244.84	220.48	210.507	202.835	47.24
17-02-2021	236	240	232	234	18030800	245	220.98	210.853	203.07	45.92
18-02-2021	236	238	230	230	11555100	245.04	221.43	211.167	203.235	43.29
19-02-2021	230	234	226	230	19500700	245.08	221.92	211.493	203.44	43.29
22-02-2021	234	236	226	230	24251500	245	222.43	211.8	203.675	43.29
23-02-2021	230	234	230	230	4531000	244.6	222.95	212.127	203.905	43.29
24-02-2021	230	232	226	230	25079200	244.28	223.5	212.46	204.155	43.29
25-02-2021	230	238	230	232	46562300	244.08	224.02	212.76	204.46	45.55
26-02-2021	232	234	226	230	49838200	243.84	224.54	213.06	204.75	43.68
01-03-2021	232	240	228	240	56917000	243.76	225.14	213.427	205.075	53.87
02-03-2021	240	244	236	236	26455100	243.64	225.67	213.767	205.355	49.97
03-03-2021	236	240	232	236	17558200	243.32	226.21	214.113	205.63	49.97
04-03-2021	236	240	230	234	22417000	242.84	226.75	214.473	205.935	47.96
05-03-2021	234	236	230	234	16388500	242.24	227.28	214.82	206.215	47.96
08-03-2021	232	234	226	228	39306300	241.56	227.74	215.133	206.475	42.07
09-03-2021	228	232	224	230	22824900	241.24	228.21	215.46	206.745	44.52
10-03-2021	230	232	226	228	10812600	240.84	228.56	215.76	207	42.58
12-03-2021	228	234	228	230	16681600	240.28	228.96	216.073	207.29	45.15
15-03-2021	232	232	228	230	15375900	239.88	229.37	216.413	207.58	45.15
16-03-2021	230	234	230	232	20586000	239.6	229.79	216.753	207.905	47.86
17-03-2021	232	232	228	228	12027100	239.24	230.17	217.04	208.235	43.26
18-03-2021	228	232	228	230	23567700	238.56	230.61	217.4	208.575	46.05
19-03-2021	232	232	226	230	54497300	238	231.04	217.747	208.91	46.05
22-03-2021	230	232	228	232	14748700	237.4	231.44	218.093	209.25	48.96
23-03-2021	232	234	228	228	20286500	236.76	231.81	218.42	209.535	43.86
24-03-2021	228	228	216	218	47750000	235.96	232.02	218.687	209.775	34.26
25-03-2021	220	220	210	214	41258600	235	232.23	218.927	210	31.31
26-03-2021	214	218	212	216	45687700	234.12	232.46	219.153	210.24	34.36
29-03-2021	220	224	214	216	39550600	233.36	232.7	219.36	210.445	34.36
30-03-2021	218	220	208	212	52663800	232.52	232.91	219.4	210.58	31.15
31-03-2021	212	216	204	204	52625100	231.6	233.03	219.453	210.7	25.94
01-04-2021	206	212	202	206	50932300	230.88	233.14	219.467	210.815	29.13
05-04-2021	206	210	200	200	52474300	229.92	233.22	219.453	210.84	25.57
06-04-2021	200	204	200	202	59886500	229	233.27	219.4	210.87	28.70
07-04-2021	204	206	200	202	66794900	228.2	233.3	219.347	210.96	28.70
08-04-2021	204	208	202	202	48747700	227.52	233.3	219.267	211.07	28.70
09-04-2021	202	212	202	204	57793100	226.96	233.26	219.227	211.19	32.26
12-04-2021	204	208	200	202	55267400	226.44	233.24	219.173	211.31	30.61
13-04-2021	200	204	196	200	57095800	226	233.22	219.133	211.38	29.02
14-04-2021	202	202	197	198	38923000	225.12	233.14	219.093	211.42	27.48
15-04-2021	200	202	196	197	47573200	224.42	232.99	219.033	211.425	26.72
16-04-2021	199	199	193	194	55593100	223.74	232.77	218.967	211.47	24.52
19-04-2021	194	202	193	194	59356000	222.98	232.59	218.9	211.49	24.52
20-04-2021	195	199	190	196	52960700	221.94	232.39	218.847	211.515	29.03
21-04-2021	196	200	195	199	20583900	221.04	232.2	218.813	211.545	35.29
22-04-2021	200	202	196	198	18986700	220.16	231.98	218.807	211.59	34.21
23-04-2021	198	199	196	199	9507700	219.42	231.73	218.893	211.645	36.31
26-04-2021	200	200	196	197	12398500	218.64	231.48	218.94	211.7	33.97
27-04-2021	197	198	195	196	10101200	217.88	231.16	218.96	211.76	32.83
28-04-2021	196	197	194	195	10699500	216.98	230.79	218.98	211.845	31.69
29-04-2021	197	199	194	197	18272100	216.2	230.52	219.053	211.93	36.46
30-04-2021	198	199	193	193	18875700	215.38	230.19	219.113	211.985	31.69
03-05-2021	194	197	192	192	26338800	214.62	229.83	219.16	212.03	30.61
04-05-2021	193	194	190	191	38554700	213.84	229.46	219.227	212.08	29.53
05-05-2021	191	191	186	189	29989600	213.02	229.01	219.293	212.105	27.45
06-05-2021	189	194	189	191	16773500	212.24	228.42	219.38	212.155	32.58
07-05-2021	191	192	189	190	6950500	211.44	227.86	219.48	212.205	31.38
10-05-2021	191	194	190	193	11475000	210.66	227.37	219.567	212.235	38.66
11-05-2021	193	193	189	191	9498100	209.88	226.86	219.653	212.265	35.92
17-05-2021	190	192	186	187	35424000	208.82	226.29	219.7	212.275	31.17
18-05-2021	187	187	183	185	30650100	207.8	225.72	219.713	212.275	29.10
19-05-2021	185	186	181	181	22118500	206.7	225.01	219.707	212.26	25.46
20-05-2021	181	184	180	183	13838100	205.68	224.26	219.727	212.275	30.17
21-05-2021	182	184	181	183	12412400	204.66	223.45	219.74	212.28	30.17
24-05-2021	183	187	183	184	18971700	203.78	222.67	219.753	212.295	32.63
25-05-2021	184	187	184	184	13107800	202.86	222.05	219.76	212.31	32.63
27-05-2021	184	189	181	181	43224000	201.92	221.38	219.68	212.3	29.06
28-05-2021	184	191	182	190	39087000	201.12	220.7	219.68	212.335	47.60
31-05-2021	190	199	190	196	47781400	200.44	220.16	219.727	212.42	55.87
02-06-2021	197	200	195	195	32663300	199.7	219.65	219.76	212.49	54.33
03-06-2021	196	202	194	195	71356000	199.04	219.14	219.793	212.54	54.33
04-06-2021	190	199	190	191	75997400	198.26	218.41	219.827	212.615	48.17
07-06-2021	191	197	191	196	18104800	197.58	217.79	219.887	212.705	55.04
08-06-2021	197	198	191	192	28546000	196.78	217.09	219.887	212.765	49.40
09-06-2021	193	195	191	194	27638700	196.1	216.43	219.907	212.84	52.04
10-06-2021	196	199	194	198	37354600	195.7	215.83	219.913	212.94	56.90
11-06-2021	202	202	197	197	36847800	195.36	215.18	219.94	213.035	55.39
14-06-2021	196	202	194	194	32929300	194.92	214.52	219.947	213.095	51.02
15-06-2021	194	198	193	197	20153800	194.54	213.95	219.98	213.155	54.85
16-06-2021	197	202	195	198	46559400	194.26	213.39	220.027	213.115	56.09
17-06-2021	199	208	197	197	120425100	194.12	212.86	220.06	213.12	54.48
18-06-2021	198	206	187	206	90100000	194.12	212.5	220.133	213.13	64.36
21-06-2021	202	204	192	195	52065000	194.02	211.97	220.153	213.095	50.06
22-06-2021	195	197	193	195	17999800	193.88	211.44	220.14	213.02	50.06
23-06-2021	195	196	193	194	25805300	193.72	210.96	220.107	212.94	48.91
24-06-2021	193	195	191	191	38804400	193.5	210.51	220.033	212.825	45.55
25-06-2021	191	196	191	192	8069300	193.26	210.11	219.927	212.735	46.86
28-06-2021	192	195	188	188	26387000	192.98	209.71	219.82	212.625	42.45
29-06-2021	188	189	185	185	28043100	192.68	209.34	219.707	212.52	39.45
30-06-2021	185	189	185	188	16144900	192.48	208.8	219.587	212.44	43.73
01-07-2021	188	191	187	189	22610400	192.32	208.37	219.433	212.355	45.12
02-07-2021	190	192	189	190	25834200	192.24	207.99	219.26	212.285	46.55
05-07-2021	193	194	190	191	29727100	192.18	207.58	219.12	212.22	48.00
06-07-2021	192	193	190	192	17486000	192.1	207.02	218.96	212.16	49.48
07-07-2021	192	192	189	190	9590000	191.92	206.48	218.773	212.09	46.62
08-07-2021	189	190	188	188	19243700	191.72	205.94	218.56	212.035	43.89
09-07-2021	188	189	186	188	14266900	191.5	205.46	218.32	212.045	43.89
12-07-2021	188	190	186	188	13126600	191.32	204.98	218.093	212.035	43.89
13-07-2021	188	188	184	184	23653800	191.08	204.48	217.8	211.99	38.29
14-07-2021	185	185	182	183	12604000	190.84	203.91	217.473	211.945	37.02
15-07-2021	182	186	182	186	3979700	190.62	203.41	217.22	211.945	43.12
16-07-2021	186	188	185	185	9081900	190.46	202.92	216.947	211.95	41.67
19-07-2021	185	187	184	185	10459500	190.32	202.47	216.66	211.95	41.67
21-07-2021	185	190	184	187	15316100	190.24	202.04	216.387	211.98	45.89
22-07-2021	187	191	187	189	20954200	190.24	201.63	216.087	212.03	49.81
23-07-2021	189	192	186	189	17397400	190.2	201.22	215.68	212.085	49.81
26-07-2021	190	192	185	186	21123600	190.12	200.78	215.28	212.14	44.24
27-07-2021	186	188	184	185	39593200	189.96	200.31	214.9	212.165	42.54
28-07-2021	185	186	183	184	24549200	189.82	199.85	214.513	212.195	40.84
29-07-2021	184	186	184	185	13030700	189.78	199.3	214.12	212.22	43.28
30-07-2021	185	187	181	181	52081600	189.7	198.75	213.713	212.21	36.76
02-08-2021	181	185	181	182	20999100	189.72	198.21	213.247	212.21	39.22
03-08-2021	182	185	181	183	15749700	189.72	197.7	212.747	212.225	41.67
04-08-2021	184	194	183	193	59347700	189.92	197.29	212.273	212.285	59.32
05-08-2021	195	195	186	187	33318300	189.98	196.88	211.773	212.31	49.62
06-08-2021	188	189	185	187	15867200	190.04	196.45	211.38	212.33	49.62
09-08-2021	187	188	182	183	40322500	190.08	196	210.947	212.28	44.05
10-08-2021	184	184	181	184	13240600	189.96	195.54	210.453	212.25	45.69
12-08-2021	184	186	183	184	17584200	189.72	195.08	210.013	212.225	45.69
13-08-2021	184	184	182	182	32679400	189.46	194.58	209.587	212.185	42.78
16-08-2021	183	184	180	181	28201500	189.18	194.11	209.153	212.14	41.36
18-08-2021	181	192	181	191	72880800	189.18	193.72	208.667	212.165	56.79
19-08-2021	191	192	182	183	40099000	188.92	193.25	208.167	212.145	46.30
20-08-2021	183	186	181	183	25368600	188.74	192.76	207.64	212.1	46.30
23-08-2021	183	187	183	186	13828800	188.58	192.34	207.147	212.075	50.29
24-08-2021	187	187	183	184	12593900	188.3	192	206.653	212.01	47.74
25-08-2021	184	186	184	185	7996600	188.06	191.71	206.14	211.97	49.13
26-08-2021	185	185	182	183	8461400	187.84	191.38	205.627	211.92	46.47
27-08-2021	183	184	181	183	21201200	187.56	191.05	205.153	211.875	46.47
30-08-2021	184	187	183	184	12421700	187.28	190.77	204.687	211.84	48.10
31-08-2021	184	187	184	187	23909000	187.08	190.6	204.267	211.815	52.75
01-09-2021	187	189	185	187	15370400	186.7	190.41	203.9	211.775	52.75
02-09-2021	187	188	186	187	10228300	186.54	190.28	203.493	211.75	52.75
03-09-2021	188	190	184	186	24820700	186.36	190.12	203.08	211.695	50.85
06-09-2021	186	189	186	187	18811700	186.22	189.97	202.713	211.635	52.68
07-09-2021	190	195	186	190	40792000	186.2	189.85	202.407	211.575	57.77
08-09-2021	190	192	186	190	19012800	186.16	189.71	202.127	211.485	57.77
09-09-2021	190	190	187	188	14333300	186.16	189.57	201.86	211.405	53.34
10-09-2021	188	189	185	186	17328800	186.18	189.43	201.62	211.325	49.27
13-09-2021	187	188	185	187	8255700	186.16	189.32	201.253	211.23	51.27
14-09-2021	188	189	187	189	7107400	186.16	189.24	200.967	211.115	55.09
15-09-2021	189	189	186	187	10840600	186.1	189.17	200.693	210.97	50.80
16-09-2021	188	189	186	187	14486000	186.02	189.1	200.393	210.845	50.80
17-09-2021	187	188	186	187	5597300	185.92	189.01	199.987	210.7	50.80
20-09-2021	188	188	185	185	16360400	185.82	188.87	199.593	210.535	46.30
21-09-2021	186	186	182	184	22205600	185.74	188.73	199.207	210.355	44.19
22-09-2021	184	185	183	184	7690400	185.66	188.58	198.86	210.155	44.19
23-09-2021	185	185	182	183	21327400	185.56	188.44	198.507	209.96	41.98
24-09-2021	183	185	181	181	49816700	185.5	188.29	198.153	209.725	37.89
27-09-2021	182	183	178	179	60168000	185.42	188.13	197.747	209.46	34.29
28-09-2021	180	180	175	177	45350300	185.24	187.93	197.353	209.225	31.10
29-09-2021	177	180	175	180	25888400	185.14	187.8	196.993	208.995	40.09
30-09-2021	180	182	177	180	29400600	185.04	187.68	196.66	208.755	40.09
01-10-2021	180	180	175	179	25201400	184.88	187.56	196.32	208.51	38.16
04-10-2021	180	183	178	183	38861200	184.76	187.5	196.007	208.255	48.76
05-10-2021	185	185	178	179	51104300	184.56	187.38	195.667	207.9	41.16
06-10-2021	180	181	178	180	63028300	184.44	187.28	195.333	207.57	43.53
07-10-2021	180	182	180	181	33311000	184.36	187.16	194.993	207.265	45.88
08-10-2021	182	186	180	181	79057500	184.3	187.06	194.667	206.96	45.88
11-10-2021	181	183	178	180	68953800	184.2	186.99	194.267	206.64	43.77
12-10-2021	180	182	178	179	50000500	184.16	186.93	193.887	206.325	41.70
13-10-2021	180	181	178	180	58136600	184.12	186.92	193.513	205.965	44.52
14-10-2021	181	188	180	187	134691600	184.2	186.96	193.2	205.61	59.34
15-10-2021	188	189	185	185	67866900	184.04	186.98	192.873	205.215	54.83
18-10-2021	187	192	186	191	134996700	184.12	187.05	192.627	204.86	63.73
19-10-2021	192	195	189	190	91197700	184.18	187.11	192.36	204.58	61.55
21-10-2021	191	193	188	189	65285300	184.3	187.19	192.1	204.285	59.37
22-10-2021	189	190	187	188	35339600	184.38	187.17	191.82	203.935	57.19
25-10-2021	189	193	188	192	38286500	184.54	187.13	191.567	203.645	63.04
26-10-2021	192	194	188	188	35020600	184.66	187.06	191.273	203.355	54.95
27-10-2021	188	190	183	184	56659300	184.72	186.95	190.98	203.045	48.27
28-10-2021	184	185	182	183	44804600	184.56	186.87	190.667	202.64	46.74
29-10-2021	183	185	182	182	27304300	184.54	186.73	190.347	202.26	45.20
01-11-2021	182	186	182	186	22746200	184.6	186.67	190.04	201.88	52.02
02-11-2021	186	186	182	183	32358000	184.54	186.56	189.74	201.495	47.27
03-11-2021	183	185	182	184	20454300	184.54	186.42	189.513	201.125	48.94
04-11-2021	184	187	184	186	15348000	184.56	186.31	189.327	200.745	52.21
05-11-2021	187	187	183	184	23219000	184.58	186.21	189.113	200.365	48.84
08-11-2021	184	186	183	185	24375500	184.62	186.09	188.907	200.02	50.56
09-11-2021	185	187	184	184	18811000	184.62	185.95	188.72	199.67	48.80
10-11-2021	185	188	184	187	35584100	184.62	185.85	188.607	199.355	53.98
11-11-2021	188	189	185	187	22928000	184.62	185.66	188.48	199.08	53.98
12-11-2021	187	187	184	186	32603900	184.6	185.57	188.387	198.77	51.95
15-11-2021	186	186	182	183	35316000	184.54	185.45	188.26	198.445	46.31
16-11-2021	184	184	183	184	13644400	184.48	185.35	188.14	198.155	48.32
17-11-2021	184	186	183	184	21670600	184.36	185.28	188.02	197.895	48.32
18-11-2021	185	185	183	184	7052700	184.24	185.2	187.887	197.655	48.32
19-11-2021	184	186	183	184	38365000	184.16	185.16	187.767	197.435	48.32
22-11-2021	184	185	182	182	36129600	184.08	185.13	187.647	197.235	43.90
23-11-2021	182	184	181	182	31762800	183.98	185.07	187.54	196.935	43.90
24-11-2021	183	183	180	181	50207900	183.82	184.99	187.433	196.68	41.68
25-11-2021	181	182	180	181	22104800	183.7	184.9	187.347	196.445	41.68
26-11-2021	181	182	177	178	75129600	183.52	184.77	187.24	196.175	35.46
29-11-2021	178	178	175	177	27796900	183.32	184.62	187.113	195.82	33.66
30-11-2021	178	180	177	178	21980200	183.18	184.5	186.973	195.49	37.10
01-12-2021	177	178	173	174	65072400	182.98	184.36	186.813	195.15	30.32
02-12-2021	175	176	173	175	27447200	182.8	184.23	186.653	194.845	33.59
03-12-2021	175	176	173	176	23873300	182.66	184.11	186.513	194.545	36.78
06-12-2021	176	177	173	174	37511400	182.52	184.01	186.367	194.245	33.33
07-12-2021	174	176	173	174	18233800	182.42	183.92	186.227	193.915	33.33
08-12-2021	175	176	173	173	23041100	182.34	183.79	186.067	193.6	31.61
09-12-2021	174	175	173	175	8125800	182.24	183.69	185.947	193.305	38.45
10-12-2021	175	176	174	174	8423200	182.12	183.58	185.827	193.025	36.49
13-12-2021	175	177	174	175	11791300	182.04	183.46	185.72	192.75	39.80
14-12-2021	175	175	173	174	25980100	181.86	183.31	185.62	192.47	37.68
15-12-2021	174	174	173	173	22622700	181.74	183.15	185.5	192.185	35.64
16-12-2021	173	174	171	172	23355800	181.58	183.01	185.38	191.895	33.68
17-12-2021	173	174	168	168	67622000	181.32	182.84	185.213	191.575	27.21
20-12-2021	168	170	165	169	11958200	181.08	182.69	185.067	191.27	30.79
21-12-2021	169	171	168	170	18821200	180.88	182.54	184.953	190.92	34.27
22-12-2021	169	171	169	170	14991000	180.7	182.43	184.853	190.59	34.27
23-12-2021	170	171	168	169	9832300	180.48	182.3	184.773	190.255	32.38
24-12-2021	169	171	169	170	4751400	180.14	182.17	184.687	189.935	36.17
27-12-2021	170	172	169	171	11288700	179.86	181.95	184.607	189.62	39.80
28-12-2021	171	174	171	172	9452800	179.48	181.8	184.527	189.34	43.27
29-12-2021	172	174	170	172	20330300	179.12	181.65	184.447	189.05	43.27
30-12-2021	173	173	171	172	10950600	178.78	181.54	184.387	188.77	43.27
03-01-2022	172	177	172	176	32348100	178.54	181.46	184.293	188.5	55.97
04-01-2022	176	181	176	179	50995600	178.28	181.41	184.18	188.245	62.71
05-01-2022	178	180	173	174	32113900	178	181.33	184.04	187.955	49.19
06-01-2022	173	175	171	172	29478200	177.76	181.24	183.887	187.675	45.01
07-01-2022	172	175	171	173	22570900	177.56	181.06	183.767	187.39	47.42
10-01-2022	173	175	172	173	11702200	177.38	180.96	183.613	187.105	47.42
11-01-2022	173	174	170	171	28624800	177.08	180.84	183.473	186.8	43.05
12-01-2022	170	173	170	173	19828800	176.88	180.71	183.333	186.525	48.19
13-01-2022	173	175	172	173	8752500	176.66	180.6	183.167	186.3	48.19
14-01-2022	172	174	172	173	11247800	176.4	180.48	183.007	186.095	48.19
17-01-2022	173	175	173	173	11602300	176.18	180.38	182.867	185.88	48.19
18-01-2022	173	174	171	173	12386400	175.94	180.28	182.707	185.665	48.19
19-01-2022	174	174	171	172	19935700	175.7	180.16	182.533	185.465	45.23
20-01-2022	172	174	170	172	20047500	175.4	180.01	182.367	185.305	45.23
21-01-2022	172	174	171	172	5032400	175.1	179.86	182.14	185.135	45.23
24-01-2022	173	175	172	175	16150300	174.88	179.74	182.007	185.01	55.47
25-01-2022	175	175	172	174	10632100	174.7	179.62	181.867	184.87	51.98
26-01-2022	175	175	172	174	6550900	174.5	179.49	181.733	184.73	51.98
27-01-2022	174	175	172	173	10548900	174.28	179.32	181.613	184.585	48.45
28-01-2022	175	175	172	173	10479800	174.06	179.15	181.487	184.43	48.45
31-01-2022	173	175	171	173	8852600	173.84	179	181.387	184.285	48.45
02-02-2022	173	177	173	177	33918100	173.74	178.91	181.333	184.17	61.52
03-02-2022	178	178	174	174	17614600	173.58	178.78	181.24	184.05	51.06
04-02-2022	174	176	173	176	7952000	173.48	178.65	181.153	183.945	56.38
07-02-2022	178	178	173	174	39272600	173.34	178.52	181.047	183.845	50.47
08-02-2022	175	178	173	178	75591700	173.34	178.43	180.96	183.765	59.60
09-02-2022	179	180	174	176	66868900	173.32	178.32	180.853	183.665	54.22
10-02-2022	176	179	175	176	32509400	173.28	178.23	180.76	183.55	54.22
11-02-2022	176	177	174	174	26310100	173.28	178.13	180.667	183.43	49.08
14-02-2022	178	178	172	172	48295800	173.22	178.01	180.56	183.295	44.54
15-02-2022	172	175	172	175	14677100	173.2	177.93	180.473	183.185	51.75
16-02-2022	175	178	174	177	33047900	173.26	177.89	180.427	183.09	55.88
17-02-2022	178	178	175	175	11626500	173.28	177.85	180.373	182.99	51.17
18-02-2022	175	176	174	175	33136800	173.32	177.83	180.3	182.88	51.17
21-02-2022	174	177	174	175	22833200	173.32	177.78	180.233	182.79	51.17
22-02-2022	175	175	173	173	27449400	173.3	177.71	180.153	182.695	46.30
23-02-2022	174	174	172	173	27746300	173.26	177.65	180.06	182.605	46.30
24-02-2022	173	175	168	170	82254400	173.18	177.52	179.933	182.51	39.72
25-02-2022	170	171	169	169	51130100	173.1	177.42	179.8	182.4	37.79
01-03-2022	169	171	169	171	24967000	173.08	177.33	179.7	182.305	43.68
02-03-2022	170	171	168	169	31679100	173.1	177.21	179.593	182.185	39.64
04-03-2022	169	170	168	170	25418300	173.12	177.1	179.5	182.08	42.50
07-03-2022	169	170	167	168	33991800	173.08	176.98	179.387	181.985	38.56
08-03-2022	168	170	166	167	12847600	173.02	176.86	179.293	181.895	36.73
09-03-2022	167	169	166	168	15463000	173	176.74	179.2	181.83	39.81
10-03-2022	168	170	168	169	15965700	172.98	176.56	179.107	181.76	42.81
11-03-2022	169	170	168	169	6157500	172.94	176.4	178.947	181.69	42.81
14-03-2022	170	171	169	171	19853200	172.92	176.2	178.84	181.625	48.74
15-03-2022	171	171	168	169	13279200	172.86	175.99	178.72	181.55	43.84
16-03-2022	169	170	168	169	7337000	172.8	175.79	178.627	181.49	43.84
17-03-2022	169	171	169	170	4170300	172.68	175.61	178.533	181.39	46.93
18-03-2022	170	170	168	168	4344700	172.46	175.37	178.427	181.25	41.96
21-03-2022	169	170	168	168	10829900	172.34	175.17	178.333	181.115	41.96
22-03-2022	169	170	168	168	7441200	172.26	175.01	178.247	180.98	41.96
23-03-2022	168	170	167	168	10547100	172.16	174.86	178.093	180.865	41.96
24-03-2022	168	173	167	170	42117300	172.1	174.74	178.007	180.735	49.20
25-03-2022	172	175	171	173	26580100	172.14	174.61	177.94	180.64	57.72
28-03-2022	173	174	170	171	9601600	172.1	174.49	177.84	180.525	51.52
29-03-2022	172	172	169	170	19868100	172.04	174.35	177.747	180.385	48.70
30-03-2022	170	172	169	170	9360300	171.98	174.19	177.647	180.25	48.70
31-03-2022	171	173	170	172	7836400	171.96	174.07	177.573	180.14	54.47
01-04-2022	172	172	170	171	9209300	171.92	173.93	177.493	180.01	51.36
04-04-2022	170	171	168	169	31800300	171.86	173.78	177.393	179.865	45.73
05-04-2022	169	175	168	175	36296500	171.92	173.66	177.313	179.755	59.92
06-04-2022	175	176	172	175	27843600	171.98	173.54	177.233	179.6	59.92
07-04-2022	176	176	173	175	15082500	171.98	173.43	177.153	179.5	59.92
08-04-2022	175	177	173	177	18786100	172.04	173.37	177.093	179.41	63.86
11-04-2022	177	181	175	178	66897900	172.12	173.31	177.033	179.33	65.67
12-04-2022	178	180	175	180	32759300	172.26	173.27	176.967	179.275	69.02
13-04-2022	179	189	178	185	149788000	172.5	173.28	176.933	179.24	75.47
14-04-2022	184	187	181	183	36786300	172.7	173.27	176.9	179.215	69.26
18-04-2022	183	204	181	200	239933300	173.16	173.45	176.993	179.29	82.47
19-04-2022	204	210	198	198	120220500	173.64	173.61	177.067	179.34	78.21
20-04-2022	202	234	199	224	400559200	174.6	174.04	177.3	179.515	87.35
21-04-2022	226	230	216	222	103233600	175.56	174.45	177.533	179.675	84.42
22-04-2022	226	228	212	220	122553300	176.4	174.87	177.753	179.82	81.47
25-04-2022	220	232	214	226	139979100	177.4	175.36	178.013	179.99	83.35
26-04-2022	226	230	220	224	43002200	178.36	175.82	178.273	180.16	80.42
27-04-2022	224	228	220	222	42602400	179.32	176.3	178.527	180.33	77.49
28-04-2022	220	238	220	236	105168100	180.6	176.91	178.873	180.57	82.34
09-05-2022	234	234	222	224	111570800	181.58	177.39	179.147	180.75	68.68
10-05-2022	228	228	214	214	106034800	182.32	177.79	179.367	180.9	59.78
11-05-2022	208	214	200	200	116010400	182.82	178.05	179.507	180.985	50.01
12-05-2022	199	200	190	196	84049500	183.24	178.28	179.633	181.035	47.62
13-05-2022	190	202	187	202	39495800	183.78	178.55	179.78	181.12	51.38
17-05-2022	199	214	190	212	82568200	184.56	178.93	179.993	181.255	56.93
18-05-2022	210	224	210	214	59604400	185.38	179.32	180.227	181.39	57.96
19-05-2022	214	228	208	226	62888800	186.5	179.84	180.513	181.575	63.61
20-05-2022	226	232	220	220	51332900	187.52	180.31	180.787	181.73	59.32
23-05-2022	220	222	216	220	14567600	188.5	180.79	181.053	181.9	59.32
24-05-2022	224	226	216	222	13709500	189.56	181.33	181.327	182.085	60.35
25-05-2022	220	222	216	220	11575600	190.56	181.84	181.587	182.265	58.74
27-05-2022	224	248	222	242	182915400	192.04	182.56	182	182.55	68.64
30-05-2022	246	270	246	266	245862400	194.02	183.52	182.58	182.975	75.53
31-05-2022	270	282	260	278	188103900	196.22	184.61	183.233	183.455	78.12
02-06-2022	278	304	274	294	228034300	198.72	185.85	183.947	184.01	81.00
03-06-2022	294	300	278	280	88331100	200.94	186.94	184.58	184.445	72.05
06-06-2022	282	300	274	294	135995100	203.4	188.16	185.267	184.98	75.02
07-06-2022	294	306	292	298	170600400	205.98	189.42	185.987	185.535	75.82
08-06-2022	302	332	302	330	330760700	209.2	191	186.927	186.27	81.00
09-06-2022	336	352	316	344	408071100	212.68	192.68	187.967	187.07	82.75
10-06-2022	340	402	336	390	843536700	217.12	194.79	189.287	188.1	86.98
13-06-2022	394	420	382	414	815486900	222.04	197.19	190.793	189.26	88.55
14-06-2022	406	416	382	402	286850300	226.72	199.49	192.247	190.365	83.13
15-06-2022	400	410	384	390	323850600	231.16	201.66	193.627	191.36	77.99
16-06-2022	396	402	374	382	424151900	235.4	203.75	194.96	192.355	74.68
17-06-2022	382	394	374	382	117790900	239.58	205.86	196.267	193.35	74.68
20-06-2022	390	412	382	406	377794200	244.28	208.19	197.753	194.45	77.94
21-06-2022	408	418	394	402	305475100	248.92	210.48	199.207	195.54	76.18
22-06-2022	406	410	382	394	311828000	253.4	212.69	200.593	196.585	72.64
23-06-2022	392	392	366	384	327146200	257.64	214.8	201.927	197.59	68.37
24-06-2022	384	414	376	406	297438400	262.34	217.13	203.4	198.705	72.24
27-06-2022	406	444	402	438	317426700	267.72	219.79	205.093	199.975	76.70
28-06-2022	444	454	418	446	268731900	273.14	222.53	206.82	201.27	77.67
29-06-2022	448	468	432	446	274448000	278.56	225.27	208.547	202.565	77.67
30-06-2022	446	446	422	432	159179300	283.7	227.84	210.187	203.79	71.64
01-07-2022	426	438	400	400	202098400	288.16	230.1	211.633	204.86	60.14
04-07-2022	400	410	382	392	167371500	292.44	232.28	213.02	205.885	57.65
05-07-2022	392	406	392	400	82051700	296.84	234.55	214.46	206.935	59.46
06-07-2022	404	404	382	390	62982900	300.94	236.72	215.833	207.935	56.22
07-07-2022	398	406	394	400	124828900	305.28	238.99	217.273	208.995	58.65
08-07-2022	398	460	384	432	488146400	309.92	241.54	218.94	210.225	65.27
11-07-2022	430	434	412	416	111065000	314.28	243.96	220.5	211.37	60.09
12-07-2022	410	436	410	428	134318600	318.36	246.48	222.147	212.565	62.49
13-07-2022	426	432	414	420	178270700	322.32	248.94	223.74	213.73	59.90
14-07-2022	420	432	410	412	107142900	326.16	251.28	225.3	214.855	57.34
15-07-2022	410	420	394	398	137190500	329.6	253.5	226.773	215.91	53.07
18-07-2022	398	408	390	400	95427500	333.12	255.74	228.253	216.985	53.60
19-07-2022	396	406	390	398	71168100	336.64	257.98	229.747	218.055	52.95
20-07-2022	396	402	394	396	80751800	339.84	260.22	231.22	219.115	52.27
21-07-2022	398	412	396	408	74476700	343.52	262.55	232.767	220.24	55.93
22-07-2022	414	418	408	408	73719700	347.4	264.86	234.327	221.375	55.93
25-07-2022	410	410	392	400	60875400	351.4	267.11	235.833	222.48	52.80
26-07-2022	406	406	394	396	38507600	355.4	269.32	237.32	223.575	51.26
27-07-2022	402	404	384	394	72886500	359.24	271.51	238.78	224.645	50.47
28-07-2022	396	402	390	392	57063600	362.84	273.7	240.233	225.705	49.64
29-07-2022	388	398	384	390	66223800	366.36	275.87	241.667	226.76	48.78
01-08-2022	394	414	390	410	90803300	370.04	278.27	243.24	227.895	56.84
02-08-2022	410	418	394	400	57549900	373.64	280.58	244.753	229	52.40
03-08-2022	410	436	400	434	137239600	377.92	283.21	246.5	230.27	62.99
04-08-2022	436	440	406	410	227771200	381.68	285.62	248.113	231.415	53.88
05-08-2022	404	410	394	398	87986400	385.24	287.9	249.64	232.5	49.98
08-08-2022	398	404	390	398	166177100	388.36	290.2	251.16	233.59	49.98
09-08-2022	398	402	390	392	49217100	390.88	292.45	252.64	234.655	47.97
10-08-2022	392	402	390	394	68062700	393.2	294.71	254.14	235.725	48.71
11-08-2022	394	400	392	394	54205400	395.2	296.96	255.633	236.76	48.71
12-08-2022	400	400	378	378	49955000	397.16	299.05	257.013	237.725	43.03
15-08-2022	376	378	350	350	124457700	398.28	300.84	258.2	238.52	35.28
16-08-2022	340	356	332	346	144665200	399.24	302.61	259.36	239.3	34.33
18-08-2022	350	352	338	350	52298700	399.64	304.42	260.547	240.105	36.18
19-08-2022	352	354	344	344	32529200	399.64	306.16	261.667	240.885	34.60
22-08-2022	342	398	332	390	305407700	399.64	308.38	263.073	241.875	51.92
23-08-2022	392	406	376	394	249990500	399.24	310.64	264.54	242.905	53.08
24-08-2022	394	416	390	396	196754500	399.12	312.92	266.033	243.965	53.68
25-08-2022	398	416	392	414	141053700	399.6	315.38	267.64	245.12	58.82
26-08-2022	416	420	400	402	125249800	400	317.7	269.167	246.22	54.48
29-08-2022	400	404	384	398	74543900	400.32	319.95	270.68	247.28	53.08
30-08-2022	396	402	380	382	54148800	399.84	322.06	272.073	248.275	47.77
31-08-2022	380	388	372	384	37218500	399.48	324.2	273.48	249.275	48.47
01-09-2022	384	400	382	388	36733900	399.36	326.38	274.913	250.285	49.90
02-09-2022	390	396	388	392	23298900	399.52	328.58	276.373	251.325	51.36
05-09-2022	394	398	390	390	15972500	399.2	330.77	277.82	252.35	50.56
06-09-2022	394	398	388	394	32540700	398.32	333.02	279.3	253.4	52.15
07-09-2022	396	398	386	394	32665400	397.28	335.21	280.78	254.435	52.15
08-09-2022	398	412	394	398	71667200	396.32	337.44	282.287	255.49	53.87
09-09-2022	400	410	394	406	24256100	395.8	339.75	283.827	256.59	57.18
12-09-2022	404	410	392	396	30373700	395.72	341.94	285.307	257.655	52.14
13-09-2022	394	410	394	398	37860800	395.84	344.14	286.8	258.725	53.03
14-09-2022	402	428	394	414	149253700	396.12	346.48	288.407	259.875	59.53
15-09-2022	418	464	412	454	259410700	397.4	349.17	290.28	261.225	70.51
16-09-2022	450	494	450	468	252829600	398.76	352.02	292.247	262.645	73.25
19-09-2022	480	496	466	474	55524600	399.6	354.76	294.227	264.105	74.35
20-09-2022	474	488	468	474	58245000	400.76	357.52	296.227	265.565	74.35
21-09-2022	472	515	466	505	317042600	402.3	360.33	298.42	267.185	79.41
22-09-2022	510	515	482	488	108703400	403.66	362.99	300.513	268.72	71.12
23-09-2022	490	540	486	505	150213600	405.52	365.84	302.693	270.355	74.04
26-09-2022	510	530	492	505	98091900	407.66	368.63	304.887	271.995	74.04
27-09-2022	500	515	498	515	75774100	409.96	371.54	307.147	273.68	75.71
28-09-2022	520	560	505	530	123936300	412.6	374.62	309.52	275.46	78.01
29-09-2022	540	540	494	494	183553900	414.56	377.2	311.667	277.055	62.71
30-09-2022	480	500	460	496	146437300	416.32	379.92	313.807	278.655	63.14
03-10-2022	490	500	474	488	34559100	417.92	382.66	315.88	280.225	60.14
04-10-2022	494	515	492	505	76477200	420.02	385.71	318.08	281.88	64.05
05-10-2022	515	520	498	505	34832400	422.2	388.8	320.28	283.54	64.05
06-10-2022	510	580	510	565	164076800	425.62	392.43	322.88	285.49	74.36
07-10-2022	575	610	565	590	171514900	429.58	396.21	325.66	287.57	77.28
10-10-2022	580	630	565	615	165982700	434.08	400.22	328.607	289.77	79.76
11-10-2022	615	625	600	620	75748900	438.28	404.16	331.607	292	80.23
12-10-2022	620	620	580	595	172623700	442.18	407.91	334.447	294.11	71.39
13-10-2022	590	640	580	625	133078100	446	411.96	337.473	296.375	74.95
14-10-2022	630	665	615	635	159258600	450.5	416.09	340.58	298.71	76.03
17-10-2022	635	665	625	630	104563400	455.14	420.19	343.647	301.015	74.31
18-10-2022	645	650	625	635	31725100	459.88	424.12	346.76	303.34	74.92
19-10-2022	640	715	635	705	157297800	466.14	428.51	350.347	306.015	81.53
20-10-2022	710	735	695	705	109351300	472.36	432.78	353.927	308.695	81.53
21-10-2022	710	750	705	740	177724900	479.28	437.24	357.733	311.545	83.97
24-10-2022	750	775	720	730	152617500	486.32	441.74	361.473	314.34	80.68
25-10-2022	725	735	705	715	88112500	493.62	445.95	365.1	317.055	75.88
26-10-2022	720	725	680	685	121439600	500.4	449.82	368.54	319.62	67.26
27-10-2022	685	715	660	710	168396300	507.6	453.62	372.147	322.31	70.29
28-10-2022	720	730	665	665	154798600	514.02	456.83	375.447	324.755	59.60
31-10-2022	620	665	620	645	453631300	519.12	459.38	378.627	327.085	55.56
01-11-2022	635	655	595	595	208944200	523.14	461.19	381.473	329.19	46.98
02-11-2022	570	600	555	580	382992700	526.82	462.97	384.22	331.23	44.75
03-11-2022	575	605	570	585	139904000	530.24	464.92	387	333.29	45.67
04-11-2022	585	590	545	545	182160200	533.1	466.55	389.5	335.15	39.91
07-11-2022	535	535	510	510	397503600	535.34	467.83	391.747	336.845	35.66
08-11-2022	500	535	488	520	193419400	538.1	468.97	394.073	338.58	37.70
09-11-2022	520	525	486	510	161453800	540.62	470.05	396.34	340.265	36.46
10-11-2022	510	520	494	498	58892200	542.82	471.09	398.527	341.89	34.97
11-11-2022	500	510	496	498	76783300	544.94	472.23	400.7	343.515	34.97
14-11-2022	500	500	464	464	264857700	546.42	472.81	402.653	344.97	30.82
15-11-2022	460	464	432	438	219614100	547.3	472.81	404.447	346.3	28.08
16-11-2022	438	452	426	430	115387900	548.02	472.65	406.147	347.59	27.28
17-11-2022	430	486	428	472	305990700	549.5	472.91	408.127	349.09	37.41
18-11-2022	476	510	460	505	229938600	551.48	473.64	410.327	350.74	44.00
21-11-2022	505	510	478	480	143500200	553.16	474.44	412.347	352.27	40.52
22-11-2022	478	510	474	510	183980500	555.4	475.62	414.56	353.95	46.04
23-11-2022	520	545	510	530	212959500	557.72	476.92	416.893	355.735	49.41
24-11-2022	530	555	505	535	134119600	559.34	478.37	419.227	357.545	50.25
25-11-2022	540	545	515	515	96998800	560.28	479.52	421.44	359.255	46.91
28-11-2022	515	515	480	480	144306500	560.4	480	423.307	360.77	41.68
29-11-2022	470	476	448	448	153197600	559.88	480.32	424.973	362.14	37.56
30-11-2022	448	486	426	472	360523400	559.22	480.76	426.627	363.62	42.18
01-12-2022	474	484	460	468	129126300	558.82	481.24	428.267	365.09	41.62
02-12-2022	468	492	460	482	154382900	558.36	481.94	430.013	366.61	44.37
05-12-2022	482	496	476	480	98999400	557.86	482.76	431.707	368.13	44.05
06-12-2022	480	482	460	460	48555200	556.76	483.36	433.28	369.55	40.89
07-12-2022	464	474	436	450	141826500	555.16	483.88	434.8	370.93	39.37
08-12-2022	450	474	448	466	77405300	554.6	484.58	436.333	372.4	43.02
09-12-2022	468	480	446	448	185563800	553.64	484.98	437.827	373.765	40.09
12-12-2022	448	472	444	460	44482300	553.08	485.5	439.467	375.18	42.88
13-12-2022	460	468	444	448	65328800	551.94	485.98	441.12	376.545	40.84
14-12-2022	450	452	428	434	69654900	550.52	486.36	442.707	377.84	38.52
15-12-2022	434	444	432	432	37316800	547.86	486.74	444.24	379.125	38.19
16-12-2022	432	436	428	428	40072100	544.62	487.1	445.68	380.4	37.49
19-12-2022	430	440	426	430	41915900	540.92	487.5	447.12	381.685	38.10
20-12-2022	432	432	400	400	150204300	536.52	487.4	448.28	382.835	32.92
21-12-2022	372	390	372	374	323731100	532.1	487.14	449.307	383.86	29.22
22-12-2022	376	388	376	380	91842800	527.2	486.6	450.373	384.905	31.14
23-12-2022	378	384	372	376	35498100	522.02	486.26	451.4	385.94	30.55
26-12-2022	376	384	372	378	38121900	516.98	486.06	452.453	386.98	31.26
27-12-2022	378	384	354	366	65541700	511.6	485.74	453.28	387.97	29.32
28-12-2022	368	374	356	358	47590900	504.66	485.4	453.893	388.925	28.07
29-12-2022	358	358	348	348	43101000	497.52	484.94	454.36	389.825	26.55
30-12-2022	350	358	348	358	33175700	489.88	484.58	454.787	390.77	30.60
02-01-2023	358	364	350	354	21730300	482.36	484.34	455.28	391.695	29.89
03-01-2023	354	358	336	338	76435600	474.82	484.22	455.573	392.53	27.17
04-01-2023	340	356	336	342	77957400	467.96	484.18	455.867	393.395	28.91
05-01-2023	342	348	320	320	94655600	460.16	483.88	455.8	394.15	25.33
06-01-2023	320	324	300	310	58084200	453.06	483.54	455.573	394.85	23.88
09-01-2023	312	328	312	324	46835000	446.64	482.88	455.133	395.63	29.92
10-01-2023	326	328	314	318	18998200	441.1	482.12	454.493	396.38	28.87
11-01-2023	318	324	316	318	18888000	435.86	481.34	453.933	397.13	28.87
12-01-2023	318	346	318	338	70640100	430.92	480.58	453.587	397.98	37.42
13-01-2023	340	346	328	338	46864100	426.78	479.94	453.293	398.82	37.42
16-01-2023	338	346	330	336	26421400	423.3	479.32	452.987	399.635	36.90
17-01-2023	336	340	330	332	27797400	419.54	478.82	452.493	400.44	35.84
18-01-2023	334	346	326	336	41060100	416.06	478.34	452.053	401.27	37.77
19-01-2023	340	354	332	352	53422500	413.14	477.98	451.773	402.18	44.90
20-01-2023	354	360	342	346	34853300	410.1	477.52	451.52	403.05	42.91
24-01-2023	346	358	344	350	46549800	407.82	477.12	451.147	403.945	44.67
25-01-2023	352	408	350	408	229419900	407.22	477.26	450.947	405.14	62.63
26-01-2023	408	444	398	436	321507100	407.34	477.68	450.88	406.445	68.03
27-01-2023	440	462	428	450	177430400	406.9	478.2	450.907	407.82	70.33
30-01-2023	454	474	436	448	149300500	405.76	478.62	451.013	409.185	69.56
31-01-2023	450	458	438	448	69667800	405.12	479.14	451.333	410.54	69.56
01-02-2023	450	468	446	446	109529100	403.84	479.62	451.693	411.88	68.69
02-02-2023	446	450	422	450	97773000	402.24	479.98	452.027	413.23	69.51
03-02-2023	450	458	420	420	111067200	399.94	479.64	452.227	414.405	57.31
06-02-2023	410	428	398	400	84965200	397.64	478.96	452.227	415.49	50.90
07-02-2023	404	414	394	396	67359100	395.96	478.18	451.987	416.47	49.70
08-02-2023	398	410	392	394	50456400	394.88	477.38	451.84	417.45	49.08
09-02-2023	396	404	388	390	47112700	393.24	476.23	451.587	418.28	47.79
10-02-2023	392	394	370	382	48552800	391.52	475.17	451.333	419.08	45.23
13-02-2023	382	394	378	386	43264000	389.6	473.98	451.16	419.91	46.76
14-02-2023	390	406	388	396	64966300	387.92	472.89	451.147	420.76	50.50
15-02-2023	396	396	382	384	51404600	386.4	471.58	451.04	421.56	46.30
16-02-2023	386	394	378	380	43895300	385	470.08	450.92	422.35	44.96
17-02-2023	380	388	374	384	24530600	383.36	468.98	450.84	423.09	46.63
20-02-2023	384	440	384	440	264204900	383.2	468.42	451.053	424.17	63.34
21-02-2023	444	454	420	420	160814200	382.4	467.74	451.133	425.2	56.53
22-02-2023	418	430	402	404	90389400	381.52	466.73	451.16	426.22	51.74
23-02-2023	406	410	390	394	49545100	380.72	465.62	451.147	427.21	48.95
24-02-2023	398	412	392	396	74753500	380	463.93	451.16	428.18	49.53
27-02-2023	398	402	382	388	63965500	379.2	461.91	451.133	429.06	47.20
28-02-2023	392	408	386	398	75213000	378.56	459.74	451.187	429.98	50.35
01-03-2023	400	432	398	422	153130300	379	457.76	451.267	430.96	56.99
02-03-2023	424	438	416	416	98382600	379.84	455.97	451.373	431.94	55.01
03-03-2023	414	424	402	408	80233600	380.4	453.8	451.2	432.88	52.39
06-03-2023	410	426	404	422	69396700	381.32	451.67	451.28	433.88	56.31
07-03-2023	424	432	394	394	105941800	381.64	449.31	451.253	434.75	47.84
08-03-2023	390	404	386	400	49568200	382.32	446.96	451.267	435.54	49.59
09-03-2023	402	412	402	402	52527500	383.2	443.93	451.333	436.22	50.19
10-03-2023	402	406	394	394	29037800	384.12	440.82	451.333	436.8	47.74
13-03-2023	392	398	386	392	25966100	384.8	437.34	451.32	437.29	47.12
14-03-2023	392	392	368	372	65619200	385.16	433.76	451.28	437.75	41.35
15-03-2023	378	388	352	356	58102500	385.52	430.17	451.32	438.06	37.41
16-03-2023	358	358	334	334	98558400	385.36	426.66	451.24	438.24	32.78
17-03-2023	334	380	328	374	108540900	386.44	423.3	451.4	438.46	45.89
20-03-2023	380	380	352	354	105860800	387.32	420.19	451.467	438.51	41.53
21-03-2023	352	366	352	362	35546200	388.08	417.36	451.28	438.37	43.83
24-03-2023	362	368	356	358	23031700	388.88	414.99	451.04	438.09	42.92
27-03-2023	358	364	352	356	22330600	389.64	412.75	450.773	437.86	42.45
28-03-2023	358	360	352	358	19347100	390.04	410.48	450.4	437.7	43.12
29-03-2023	358	370	358	362	34302700	390.52	408.65	450.133	437.6	44.53
30-03-2023	364	376	352	354	70304500	390.88	407.09	449.84	437.46	42.28
31-03-2023	356	370	348	366	36873000	391.56	405.55	449.733	437.26	46.63
03-04-2023	370	374	356	360	28948100	392.04	404.05	449.573	437.05	44.81
04-04-2023	362	364	352	358	15204100	392.16	402.65	449.373	436.87	44.19
05-04-2023	354	364	352	354	17278700	392.32	401.21	449.12	436.72	42.92
06-04-2023	354	360	352	354	12344100	392.4	400.11	448.88	436.46	42.92
10-04-2023	352	354	336	338	28485400	391	399.11	448.507	435.96	37.84
11-04-2023	342	348	340	344	13421400	389.16	398.25	448.173	435.45	40.67
12-04-2023	348	350	342	342	11823800	387	396.95	447.8	434.93	40.02
13-04-2023	356	358	344	346	29296300	384.96	395.36	447.4	434.5	42.03
14-04-2023	344	352	342	348	16212900	382.96	394.04	447.08	434.24	43.06
17-04-2023	342	346	326	332	49225200	380.68	392.26	446.64	433.94	37.35
18-04-2023	330	344	322	340	30135000	378.48	390.36	446.147	433.64	41.52
26-04-2023	334	344	312	312	84721700	376.32	388.13	445.2	433.25	33.20
27-04-2023	300	310	292	294	175590800	374.2	385.92	444.04	432.72	29.15
28-04-2023	288	300	284	290	64796500	372.08	384.02	442.813	432.01	28.32
02-05-2023	286	290	272	276	63620300	369.72	382.3	441.493	431.31	25.59
03-05-2023	266	288	266	286	68226800	367.64	380.44	440.033	430.6	30.73
04-05-2023	282	292	276	280	56074600	365.6	378.56	438.647	429.9	29.42
05-05-2023	280	284	276	280	15284200	363.48	376.54	437.147	429.24	29.42
08-05-2023	282	286	278	286	22826700	361.28	374.6	435.687	428.68	32.75
09-05-2023	286	292	284	290	22619500	359.4	372.9	434.187	428.13	34.96
10-05-2023	288	298	286	294	33703600	357.68	371.34	432.613	427.61	37.18
11-05-2023	296	298	282	288	23792900	355.76	369.56	431.24	427.07	35.24
12-05-2023	288	294	286	292	8787900	352.8	368	429.88	426.49	37.58
15-05-2023	292	298	282	286	32899400	350.12	366.26	428.533	425.88	35.50
16-05-2023	288	292	278	280	27765600	347.64	364.58	427.033	425.28	33.51
17-05-2023	278	286	278	286	16891800	345.48	363.1	425.573	424.73	37.30
19-05-2023	284	288	280	284	11174600	343.24	361.62	423.7	424.18	36.55
22-05-2023	284	286	278	286	14240800	341.2	360.2	421.673	423.65	37.89
23-05-2023	284	292	280	282	35573800	338.88	358.72	419.453	423.11	36.24
24-05-2023	278	282	276	280	15123900	336.04	357.52	417.187	422.46	35.41
25-05-2023	280	284	268	274	64441000	333.2	356.52	415.047	421.83	32.97
26-05-2023	276	280	270	276	17258500	330.56	355.48	412.72	421.04	34.59
29-05-2023	274	274	262	268	51416400	327.48	354.4	410.273	420.33	31.33
30-05-2023	268	272	262	266	16344300	324.92	353.28	407.847	419.67	30.56
31-05-2023	266	266	254	258	37987800	322.08	352.2	405.333	418.97	27.62
05-06-2023	258	262	256	260	21313100	319.24	351.22	402.367	418.31	29.45
06-06-2023	262	266	258	266	17016700	316.68	350.4	399.44	417.67	34.77
07-06-2023	268	272	262	264	21151400	314.12	349.46	396.267	417.02	33.85
08-06-2023	264	272	262	270	18174800	312.08	348.62	393.2	416.48	39.05
09-06-2023	270	274	268	270	17856000	310.36	347.94	390.233	416.08	39.05
12-06-2023	270	292	266	284	89521500	309.36	347.36	387.56	415.77	49.73
13-06-2023	288	290	278	282	71351400	307.52	346.98	384.707	415.43	48.42
14-06-2023	280	292	278	290	76336200	306.24	346.78	382.207	415.16	53.66
15-06-2023	290	290	284	288	27732100	304.76	346.42	379.827	414.65	52.23
16-06-2023	294	298	282	286	56917900	303.32	346.1	377.767	414.11	50.78
19-06-2023	282	290	280	288	52499900	301.96	345.8	375.82	413.57	52.21
20-06-2023	292	294	280	280	32964700	300.4	345.22	373.787	412.9	46.39
21-06-2023	282	286	280	284	15145300	298.84	344.68	372.047	412.31	49.43
22-06-2023	284	286	282	282	12533100	297.4	344.14	370.527	411.73	47.96
23-06-2023	310	324	304	312	206252700	296.32	343.94	369.14	411.38	64.80
26-06-2023	304	314	294	296	108361500	295.04	343.54	367.713	410.94	54.64
27-06-2023	294	294	284	284	65542700	293.56	342.86	366.287	410.42	48.51
03-07-2023	286	294	282	292	69956100	292.32	342.32	364.913	409.92	52.35
04-07-2023	290	298	286	296	45729600	291.16	341.78	363.793	409.45	54.19
05-07-2023	294	322	292	316	202356500	290.72	340.86	362.98	409.06	62.08
06-07-2023	320	334	312	332	204017900	290.48	339.82	362.327	408.75	66.98
07-07-2023	330	334	320	324	81332200	290.12	338.56	361.34	408.38	62.62
10-07-2023	320	322	310	312	76269800	289.44	337.2	360.053	407.91	56.67
11-07-2023	310	320	308	318	103135400	288.84	335.9	358.973	407.52	58.78
12-07-2023	328	330	312	318	113727900	288.56	334.62	357.693	407.12	58.78
13-07-2023	314	318	296	302	141799200	287.8	333.14	356.173	406.56	51.08
14-07-2023	306	314	302	308	66298100	287.72	332.02	354.66	405.83	53.54
17-07-2023	308	314	308	312	36954600	288.08	331.14	353.307	405.05	55.16
18-07-2023	310	314	298	302	83784200	288.32	330.2	352.12	404.19	50.43
20-07-2023	304	310	302	306	36765200	288.92	329.32	351.173	403.35	52.20
21-07-2023	302	310	300	302	30277600	289.24	328.44	350.04	402.335	50.27
24-07-2023	300	310	298	310	46593000	289.84	327.72	348.987	401.445	53.93
25-07-2023	306	310	302	304	31744100	290.32	326.9	347.8	400.44	50.90
26-07-2023	302	312	300	306	75921700	290.72	326	346.64	399.445	51.87
27-07-2023	308	316	306	314	116792300	291.2	325.3	345.667	398.44	55.65
31-07-2023	310	314	306	308	90611600	291.48	324.58	344.72	397.33	52.33
01-08-2023	308	310	298	302	74669900	291.76	323.76	343.627	396.37	49.18
02-08-2023	298	300	286	292	82010900	291.76	322.28	342.587	395.35	44.38
03-08-2023	290	304	290	304	50480900	292.12	321.12	341.547	394.43	50.61
04-08-2023	306	308	300	300	34594200	292.52	320.08	340.56	393.405	48.65
07-08-2023	302	316	302	310	91664800	293	319.24	339.733	392.43	53.49
08-08-2023	314	318	310	314	51393600	293.6	318.42	338.947	391.175	55.31
09-08-2023	314	314	308	310	40786800	294.08	317.64	338.16	389.775	53.08
10-08-2023	312	312	302	304	45141700	294.52	316.7	337.32	388.22	49.83
11-08-2023	304	308	300	304	17233400	295	315.52	336.68	386.64	49.83
14-08-2023	306	316	306	310	53430600	295.72	314.46	336.253	385.215	53.15
15-08-2023	312	314	306	308	50359100	296.36	313.46	335.773	383.63	51.92
16-08-2023	310	314	306	306	22706600	297.12	312.3	335.307	381.985	50.65
18-08-2023	306	306	300	306	31450100	297.92	311.42	334.827	380.365	50.65
21-08-2023	306	308	300	300	27344700	298.76	310.42	334.387	378.69	46.69
22-08-2023	300	302	296	302	27454100	299.6	309.42	334.013	376.675	48.15
23-08-2023	300	306	298	300	20226600	300.28	308.48	333.693	374.65	46.77
24-08-2023	302	304	296	298	28876600	300.96	307.54	333.293	372.44	45.37
25-08-2023	296	306	296	300	32602900	301.56	306.82	332.933	370.29	47.07
28-08-2023	300	304	296	298	18859400	302.12	306.24	332.667	368.205	45.55
29-08-2023	298	302	296	298	17361500	302.4	305.88	332.373	366.27	45.55
30-08-2023	298	302	290	294	57870900	302.64	305.08	332.2	364.19	42.36
31-08-2023	296	296	290	294	23120100	302.72	304.48	332.093	362.335	42.36
01-09-2023	292	298	292	294	20538600	302.84	303.8	331.893	360.58	42.36
04-09-2023	290	294	288	290	23476800	302.92	303.12	331.707	359.055	38.95
05-09-2023	290	294	286	294	31822400	303.04	302.5	331.547	357.625	43.82
06-09-2023	292	300	286	300	92470900	303.44	301.92	331.293	356.2	50.23
07-09-2023	302	306	296	298	51024500	303.72	301.28	331.027	354.965	48.25
08-09-2023	298	308	294	302	70995300	304.12	300.76	330.8	353.925	52.29
11-09-2023	302	310	298	304	86989400	303.96	300.14	330.613	352.845	54.22
12-09-2023	306	306	292	296	90190500	303.96	299.5	330.347	351.775	46.19
13-09-2023	296	298	282	288	107313000	304.04	298.8	329.92	350.725	39.83
14-09-2023	290	292	284	290	25164400	304	298.16	329.547	349.685	41.98
15-09-2023	290	292	286	288	20495700	303.84	297.5	329.133	348.805	40.43
18-09-2023	290	290	284	284	29307600	303.2	296.96	328.307	348.035	37.44
19-09-2023	282	286	280	284	16968000	302.24	296.36	327.293	347.305	37.44
20-09-2023	284	288	282	288	21422800	301.52	295.82	326.213	346.385	42.38
21-09-2023	288	290	284	288	16121100	301.04	295.24	325.147	345.3	42.38
22-09-2023	286	290	284	290	16082800	300.48	294.66	324.093	344.35	44.90
25-09-2023	286	288	282	284	18916700	299.8	294.18	323.013	343.22	39.34
26-09-2023	284	286	282	284	12158500	299.44	293.62	321.907	341.99	39.34
27-09-2023	282	288	280	286	13038100	299	293.36	321.013	340.745	42.11
29-09-2023	284	296	284	292	39199600	298.6	293.34	320.293	339.63	49.56
10-10-2023	278	278	270	274	37972300	298.04	293.18	319.48	338.6	35.01
11-10-2023	278	282	276	282	7676800	297.56	293.24	318.733	337.77	43.02
12-10-2023	278	284	274	276	19804400	297.04	293.14	317.973	336.79	39.12
13-10-2023	278	278	272	274	31417300	296.32	293.08	317.253	335.82	37.89
16-10-2023	274	276	266	268	31745600	295.6	292.96	316.467	334.75	34.39
17-10-2023	270	272	268	272	10522800	294.92	292.82	315.64	333.71	38.47
18-10-2023	270	274	268	274	6327500	294.12	292.66	314.907	332.78	40.46
19-10-2023	272	274	266	268	8652300	293.32	292.4	314.16	331.87	36.63
20-10-2023	266	268	260	268	21525100	292.64	292.2	313.387	330.88	36.63
23-10-2023	268	268	258	260	26762500	292	291.88	312.187	329.94	31.95
24-10-2023	262	268	258	262	21691300	291.16	291.64	311.133	328.95	34.21
25-10-2023	264	276	262	272	38372800	290.6	291.56	310.253	328.07	44.20
26-10-2023	270	276	266	268	22220800	289.76	291.38	309.413	327.24	41.49
27-10-2023	270	278	270	276	18498700	289	291.3	308.613	326.46	48.32
30-10-2023	274	276	270	272	8196800	288.24	291.16	307.84	325.68	45.46
31-10-2023	268	272	264	270	11289200	287.56	291.04	306.987	324.88	44.06
01-11-2023	272	272	262	262	12742300	286.72	290.86	305.92	324.19	38.89
02-11-2023	262	268	260	264	11483200	285.8	290.76	304.907	323.64	40.76
03-11-2023	266	270	264	266	5655100	284.96	290.66	303.96	323.07	42.65
06-11-2023	264	272	264	268	13970900	284.2	290.66	302.933	322.53	44.56
07-11-2023	270	270	260	264	28752500	283.36	290.64	302.067	321.96	41.58
08-11-2023	262	266	260	264	18458200	282.64	290.7	301.16	321.45	41.58
09-11-2023	264	266	260	260	15863000	281.8	290.7	300.213	320.96	38.59
10-11-2023	262	264	256	258	22889000	280.96	290.62	299.307	320.51	37.15
13-11-2023	256	260	256	258	16133000	280.16	290.56	298.413	320.01	37.15
14-11-2023	262	262	258	258	11756500	279.32	290.44	297.653	319.53	37.15
15-11-2023	260	268	260	266	17854500	278.68	290.4	297.053	319.17	47.02
16-11-2023	264	266	262	264	8596600	278	290.2	296.587	318.78	45.11
17-11-2023	262	278	262	268	45887800	277.48	290.06	295.88	318.52	49.52
20-11-2023	270	274	260	262	27222300	276.84	289.78	295.267	318.28	43.83
21-11-2023	264	268	262	264	13348200	276.24	289.54	294.613	317.98	46.06
22-11-2023	264	268	262	266	7699800	275.76	289.34	294	317.72	48.27
23-11-2023	266	274	264	272	30560200	275.32	289.18	293.44	317.49	54.31
24-11-2023	268	272	266	268	12155600	274.68	289.06	292.84	317.14	50.11
27-11-2023	268	280	268	278	42299100	274.28	289	292.28	316.84	58.70
28-11-2023	280	282	270	270	32317900	273.64	288.88	291.72	316.51	51.12
29-11-2023	272	274	264	266	46329700	272.88	288.42	291.053	316.18	47.79
30-11-2023	268	270	264	268	31893400	272.32	288.14	290.44	315.84	49.56
01-12-2023	266	272	264	272	17751800	272	288.02	289.867	315.44	52.98
04-12-2023	272	278	270	276	37708700	271.72	287.86	289.347	315.09	56.19
05-12-2023	278	280	272	276	23624700	271.48	287.66	288.827	314.72	56.19
06-12-2023	276	278	270	270	17975600	271.2	287.2	288.373	314.03	50.23
07-12-2023	272	274	266	270	37113500	270.92	286.58	287.88	313.2	50.23
08-12-2023	270	276	270	274	16860000	270.64	286.08	287.427	312.32	54.00
11-12-2023	274	280	268	268	49957900	270.24	285.64	286.907	311.42	48.11
12-12-2023	268	272	262	262	19911800	269.68	285.08	286.333	310.49	43.06
13-12-2023	264	266	260	260	14548800	269.2	284.5	285.853	309.56	41.49
14-12-2023	264	268	262	264	32254300	268.8	284.12	285.347	308.63	45.74
15-12-2023	266	270	264	266	11464600	268.4	283.7	285.04	307.86	47.78
18-12-2023	270	270	264	264	9865600	267.84	283.22	284.84	307.18	45.92
19-12-2023	266	268	262	264	6439200	267.64	282.84	284.667	306.52	45.92
20-12-2023	266	268	264	266	7271400	267.32	282.44	284.6	305.88	48.26
21-12-2023	266	266	260	260	14335100	267	282.02	284.427	305.23	42.35
22-12-2023	262	264	260	262	20954300	266.76	281.54	284.307	304.63	44.77
27-12-2023	262	266	262	262	9958900	266.64	281.12	284.187	304.01	44.77
28-12-2023	264	268	262	266	19854100	266.52	280.72	284.053	303.36	49.69
29-12-2023	266	268	262	264	5821600	266.32	280.22	283.88	302.76	47.42
02-01-2024	264	274	264	266	18540400	266.28	279.8	283.693	302.19	49.89
03-01-2024	268	270	264	264	15625000	266.2	279.42	283.533	301.59	47.49
04-01-2024	264	266	262	264	11741800	266.28	279.14	283.347	300.71	47.49
05-01-2024	264	274	264	266	33899900	266.36	278.76	283.213	299.94	50.26
08-01-2024	264	268	262	262	19638500	266.16	278.38	283.093	299.23	45.12
09-01-2024	266	266	262	264	21192600	266.08	277.92	282.947	298.58	47.99
10-01-2024	264	268	264	266	20135800	265.88	277.44	282.827	297.93	50.75
11-01-2024	268	270	266	268	11545600	265.8	277.02	282.707	297.33	53.42
12-01-2024	270	270	266	268	7039900	265.76	276.66	282.613	296.68	53.42
15-01-2024	268	270	266	266	11454100	265.84	276.28	282.52	295.9	50.26
16-01-2024	266	282	266	280	73611200	266.16	275.98	282.56	295.22	65.60
17-01-2024	278	288	270	272	111900000	266.28	275.62	282.533	294.54	55.14
18-01-2024	272	280	270	272	36444400	266.36	275.28	282.56	293.79	55.14
19-01-2024	278	278	270	270	24950400	266.48	274.92	282.587	293.17	52.70
22-01-2024	272	274	270	272	16388100	266.64	274.64	282.68	292.53	54.85
23-01-2024	272	274	262	264	54200900	266.72	274.26	282.707	291.84	45.87
24-01-2024	264	268	262	262	22878100	266.8	273.88	282.68	291.18	43.94
25-01-2024	264	266	260	264	27535100	266.92	273.54	282.68	290.54	46.37
26-01-2024	262	262	258	258	25415600	266.92	273.12	282.6	289.97	40.66
29-01-2024	260	264	256	258	25841900	266.76	272.72	282.52	289.48	40.66
30-01-2024	258	262	252	258	35100300	266.64	272.32	282.347	289.1	40.66
31-01-2024	256	262	254	260	10509800	266.48	271.98	282.2	288.53	43.56
01-02-2024	258	260	256	256	10254500	266.36	271.6	281.973	288.04	39.42
02-02-2024	256	258	254	256	12542600	266.2	271.22	281.76	287.51	39.42
05-02-2024	256	258	254	256	6974400	266	270.88	281.56	287	39.42
06-02-2024	256	260	256	258	14587900	265.72	270.52	281.36	286.51	42.81
07-02-2024	256	262	256	260	17947500	265.56	270.12	281.227	286.02	46.07
12-02-2024	258	264	256	264	15208900	265.28	269.78	281.093	285.53	51.96
13-02-2024	262	266	262	264	8149100	265.16	269.4	280.973	285.08	51.96
15-02-2024	264	268	262	264	28604000	265.12	269	280.653	284.57	51.96
16-02-2024	264	266	262	262	22294900	265	268.66	280.427	284.08	48.64
19-02-2024	264	264	262	262	11507400	264.8	268.4	280.28	283.6	48.64
20-02-2024	262	268	262	266	13970000	264.6	268.16	280.107	283.16	55.26
21-02-2024	264	268	262	264	14927600	264.36	267.92	279.893	282.71	51.67
22-02-2024	266	268	262	264	5645900	264.24	267.72	279.547	282.34	51.67
23-02-2024	266	268	262	262	10718900	264.08	267.5	279.08	281.93	48.06
26-02-2024	264	264	256	260	25043100	263.8	267.22	278.653	281.52	44.68
27-02-2024	260	262	258	260	6626400	263.64	266.94	278.307	281.09	44.68
28-02-2024	260	262	260	262	8818700	263.64	266.66	277.933	280.66	48.85
29-02-2024	260	262	260	262	13616100	263.68	266.44	277.56	280.31	48.85
01-03-2024	260	262	256	258	16971100	263.56	266.18	277.267	279.9	41.59
04-03-2024	260	260	252	254	20793500	263.32	265.86	276.907	279.61	35.85
05-03-2024	254	254	252	252	11862500	263.08	265.46	276.507	279.4	33.37
07-03-2024	246	250	242	246	41674200	262.72	265.18	276.133	279.18	27.28
08-03-2024	246	254	244	252	20638800	262.44	264.88	275.773	279.06	39.23
13-03-2024	252	252	244	246	23572900	262.16	264.58	275.4	278.86	33.33
14-03-2024	248	256	246	254	18840900	262	264.38	275.027	278.73	45.17
15-03-2024	256	256	250	250	7336400	261.76	264.2	274.667	278.58	41.23
18-03-2024	250	264	248	254	33661800	261.52	264.02	274.32	278.42	46.28
19-03-2024	256	258	248	252	14089700	261.28	263.8	273.907	278.23	44.23
20-03-2024	250	254	250	250	6142900	260.96	263.62	273.52	278.01	42.22
21-03-2024	252	254	248	248	20183800	260.64	263.42	273.16	277.81	40.25
22-03-2024	248	258	248	254	20938800	260.44	263.36	272.907	277.62	48.08
25-03-2024	252	314	252	302	628332200	261.16	263.76	272.893	277.7	75.61
26-03-2024	300	314	278	284	423228400	261.6	263.88	272.787	277.72	62.27
27-03-2024	284	296	282	286	127187500	262.04	264.06	272.627	277.72	63.05
28-03-2024	290	296	282	284	95439400	262.4	264.14	272.427	277.72	61.68
01-04-2024	284	292	276	290	131767700	262.84	264.32	272.293	277.74	64.20
02-04-2024	292	324	288	308	443712600	263.64	264.7	272.32	277.87	70.47
03-04-2024	308	318	302	310	131145000	264.52	265.18	272.36	278.02	71.07
04-04-2024	306	314	304	312	52121000	265.16	265.66	272.373	278.21	71.70
05-04-2024	312	316	304	308	44831100	265.88	266.08	272.373	278.37	68.51
16-04-2024	298	300	284	294	74105400	266.32	266.34	272.293	278.5	58.67
17-04-2024	292	312	292	302	123346700	266.96	266.72	272.267	278.68	62.02
18-04-2024	298	298	290	296	40124100	267.44	267.04	272.24	278.87	58.21
19-04-2024	294	294	276	288	72566100	267.92	267.32	272.147	279.01	53.48
22-04-2024	286	302	284	298	80755900	268.64	267.72	272.133	279.17	58.06
23-04-2024	302	304	294	298	43009300	269.32	268.12	272.133	279.34	58.06
24-04-2024	294	302	290	292	38512300	270	268.46	272.08	279.45	54.34
25-04-2024	290	296	288	292	21883600	270.68	268.72	272.04	279.56	54.34
26-04-2024	288	292	274	278	65959100	271.08	268.86	271.907	279.53	46.30
29-04-2024	276	284	274	278	28496800	271.44	268.96	271.8	279.51	46.30
30-04-2024	284	292	280	288	38759100	272.08	269.22	271.76	279.5	52.16
02-05-2024	292	292	282	286	13531900	272.68	269.44	271.707	279.49	50.96
03-05-2024	284	294	282	290	22868600	273.36	269.68	271.707	279.51	53.27
06-05-2024	292	302	290	296	49436300	274.12	269.92	271.72	279.55	56.58
07-05-2024	294	298	288	290	13988200	274.72	270.14	271.653	279.6	52.57
08-05-2024	294	300	290	296	20058700	275.36	270.32	271.64	279.66	55.94
13-05-2024	294	302	290	298	46929800	276.04	270.6	271.613	279.74	57.03
14-05-2024	298	312	296	298	104758700	276.72	270.92	271.573	279.67	57.03
15-05-2024	292	296	288	290	61879600	277.28	271.14	271.533	279.64	51.14
16-05-2024	290	294	288	290	8593800	277.84	271.32	271.547	279.67	51.14
17-05-2024	290	294	288	292	14114300	278.36	271.48	271.56	279.67	52.56
20-05-2024	290	302	290	296	49500300	279	271.68	271.613	279.67	55.36
21-05-2024	296	296	288	288	23331900	279.48	271.86	271.64	279.53	49.12
22-05-2024	288	308	288	300	112731300	280.24	272.16	271.747	279.37	56.95
27-05-2024	300	380	300	364	770206200	282.32	273.06	272.253	279.57	77.15
28-05-2024	360	410	354	406	650310800	285.24	274.44	273.04	280.04	82.84
29-05-2024	370	396	368	382	308845200	287.64	275.64	273.653	280.36	71.83

Mark

Close >	MA150	Yes
	MA200	Yes
MA150 > MA200		No
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		Yes
*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%